date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-10-15 09:30:00,1.96,1.98,1.95,1.98,8647200.0,1.8547,1.8737,1.8453,1.8737,8647200.0
2009-10-15 10:00:00,1.98,1.98,1.96,1.96,12607200.0,1.8737,1.8737,1.8547,1.8547,12607200.0
2009-10-15 10:30:00,1.96,1.97,1.95,1.97,21009600.0,1.8547,1.8642,1.8453,1.8642,21009600.0
2009-10-15 11:00:00,1.97,1.97,1.96,1.96,5292000.0,1.8642,1.8642,1.8547,1.8547,5292000.0
2009-10-15 11:30:00,1.96,1.97,1.96,1.97,4629600.0,1.8547,1.8642,1.8547,1.8642,4629600.0
2009-10-15 12:00:00,1.97,1.98,1.97,1.97,6732000.0,1.8642,1.8737,1.8642,1.8642,6732000.0
2009-10-15 12:30:00,1.97,1.98,1.97,1.97,2541600.0,1.8642,1.8737,1.8642,1.8642,2541600.0
2009-10-15 13:00:00,1.97,1.98,1.97,1.98,1584000.0,1.8642,1.8737,1.8642,1.8737,1584000.0
2009-10-15 13:30:00,1.98,1.98,1.97,1.98,3542400.0,1.8737,1.8737,1.8642,1.8737,3542400.0
2009-10-15 14:00:00,1.98,1.98,1.97,1.98,3549600.0,1.8737,1.8737,1.8642,1.8737,3549600.0
2009-10-15 14:30:00,1.98,2.0,1.98,1.99,5097600.0,1.8737,1.8926,1.8737,1.8831,5097600.0
2009-10-15 15:00:00,2.0,2.0,1.98,1.98,4320000.0,1.8926,1.8926,1.8737,1.8737,4320000.0
2009-10-15 15:30:00,1.98,2.01,1.98,2.0,7689600.0,1.8737,1.9021,1.8737,1.8926,7689600.0
2009-10-16 09:30:00,1.96,1.97,1.94,1.95,14781600.0,1.8547,1.8642,1.8358,1.8453,14781600.0
2009-10-16 10:00:00,1.95,1.95,1.93,1.94,11815200.0,1.8453,1.8453,1.8264,1.8358,11815200.0
2009-10-16 10:30:00,1.94,1.94,1.92,1.93,6933600.0,1.8358,1.8358,1.8169,1.8264,6933600.0
2009-10-16 11:00:00,1.93,1.95,1.93,1.95,5536800.0,1.8264,1.8453,1.8264,1.8453,5536800.0
2009-10-16 11:30:00,1.95,1.95,1.93,1.94,2865600.0,1.8453,1.8453,1.8264,1.8358,2865600.0
2009-10-16 12:00:00,1.94,1.95,1.94,1.94,2700000.0,1.8358,1.8453,1.8358,1.8358,2700000.0
2009-10-16 12:30:00,1.94,1.95,1.94,1.95,2808000.0,1.8358,1.8453,1.8358,1.8453,2808000.0
2009-10-16 13:00:00,1.95,1.97,1.94,1.97,4327200.0,1.8453,1.8642,1.8358,1.8642,4327200.0
2009-10-16 13:30:00,1.97,1.98,1.96,1.96,6508800.0,1.8642,1.8737,1.8547,1.8547,6508800.0
2009-10-16 14:00:00,1.96,1.97,1.95,1.96,6372000.0,1.8547,1.8642,1.8453,1.8547,6372000.0
2009-10-16 14:30:00,1.96,1.97,1.96,1.96,2779200.0,1.8547,1.8642,1.8547,1.8547,2779200.0
2009-10-16 15:00:00,1.96,1.97,1.96,1.97,5536800.0,1.8547,1.8642,1.8547,1.8642,5536800.0
2009-10-16 15:30:00,1.97,1.98,1.96,1.96,15357600.0,1.8642,1.8737,1.8547,1.8547,15357600.0
2009-10-19 09:30:00,1.97,1.98,1.95,1.96,8769600.0,1.8642,1.8737,1.8453,1.8547,8769600.0
2009-10-19 10:00:00,1.96,1.99,1.95,1.98,12031200.0,1.8547,1.8831,1.8453,1.8737,12031200.0
2009-10-19 10:30:00,1.98,2.01,1.98,2.0,8323200.0,1.8737,1.9021,1.8737,1.8926,8323200.0
2009-10-19 11:00:00,2.0,2.01,2.0,2.01,6559200.0,1.8926,1.9021,1.8926,1.9021,6559200.0
2009-10-19 11:30:00,2.01,2.02,2.01,2.02,4363200.0,1.9021,1.9115,1.9021,1.9115,4363200.0
2009-10-19 12:00:00,2.02,2.02,2.01,2.01,2181600.0,1.9115,1.9115,1.9021,1.9021,2181600.0
2009-10-19 12:30:00,2.01,2.02,2.01,2.02,3362400.0,1.9021,1.9115,1.9021,1.9115,3362400.0
2009-10-19 13:00:00,2.02,2.02,2.01,2.01,4478400.0,1.9115,1.9115,1.9021,1.9021,4478400.0
2009-10-19 13:30:00,2.01,2.03,2.01,2.02,4111200.0,1.9021,1.921,1.9021,1.9115,4111200.0
2009-10-19 14:00:00,2.02,2.03,2.02,2.02,3967200.0,1.9115,1.921,1.9115,1.9115,3967200.0
2009-10-19 14:30:00,2.02,2.03,2.02,2.02,3902400.0,1.9115,1.921,1.9115,1.9115,3902400.0
2009-10-19 15:00:00,2.02,2.02,2.01,2.01,2836800.0,1.9115,1.9115,1.9021,1.9021,2836800.0
2009-10-19 15:30:00,2.01,2.02,2.01,2.01,6624000.0,1.9021,1.9115,1.9021,1.9021,6624000.0
2009-10-20 09:30:00,2.02,2.02,1.98,2.0,18518400.0,1.9115,1.9115,1.8737,1.8926,18518400.0
2009-10-20 10:00:00,2.0,2.01,1.98,1.99,13658400.0,1.8926,1.9021,1.8737,1.8831,13658400.0
2009-10-20 10:30:00,1.99,2.0,1.98,2.0,4219200.0,1.8831,1.8926,1.8737,1.8926,4219200.0
2009-10-20 11:00:00,2.0,2.0,1.98,1.98,2656800.0,1.8926,1.8926,1.8737,1.8737,2656800.0
2009-10-20 11:30:00,1.99,1.99,1.96,1.97,4212000.0,1.8831,1.8831,1.8547,1.8642,4212000.0
2009-10-20 12:00:00,1.97,1.97,1.95,1.96,2534400.0,1.8642,1.8642,1.8453,1.8547,2534400.0
2009-10-20 12:30:00,1.96,1.97,1.95,1.96,3607200.0,1.8547,1.8642,1.8453,1.8547,3607200.0
2009-10-20 13:00:00,1.96,1.97,1.96,1.97,1627200.0,1.8547,1.8642,1.8547,1.8642,1627200.0
2009-10-20 13:30:00,1.97,1.97,1.96,1.96,4053600.0,1.8642,1.8642,1.8547,1.8547,4053600.0
2009-10-20 14:00:00,1.96,1.98,1.96,1.97,4672800.0,1.8547,1.8737,1.8547,1.8642,4672800.0
2009-10-20 14:30:00,1.97,1.98,1.96,1.98,5493600.0,1.8642,1.8737,1.8547,1.8737,5493600.0
2009-10-20 15:00:00,1.98,1.98,1.96,1.97,6199200.0,1.8737,1.8737,1.8547,1.8642,6199200.0
2009-10-20 15:30:00,1.97,1.98,1.97,1.98,10116000.0,1.8642,1.8737,1.8642,1.8737,10116000.0
2009-10-21 09:30:00,1.97,2.01,1.97,2.01,9777600.0,1.8642,1.9021,1.8642,1.9021,9777600.0
2009-10-21 10:00:00,2.01,2.03,2.01,2.01,5097600.0,1.9021,1.921,1.9021,1.9021,5097600.0
2009-10-21 10:30:00,2.02,2.04,2.01,2.02,6825600.0,1.9115,1.9304,1.9021,1.9115,6825600.0
2009-10-21 11:00:00,2.02,2.02,2.01,2.02,3758400.0,1.9115,1.9115,1.9021,1.9115,3758400.0
2009-10-21 11:30:00,2.02,2.02,2.0,2.01,3801600.0,1.9115,1.9115,1.8926,1.9021,3801600.0
2009-10-21 12:00:00,2.01,2.01,2.0,2.01,3484800.0,1.9021,1.9021,1.8926,1.9021,3484800.0
2009-10-21 12:30:00,2.01,2.02,2.01,2.01,2217600.0,1.9021,1.9115,1.9021,1.9021,2217600.0
2009-10-21 13:00:00,2.01,2.01,2.01,2.01,1742400.0,1.9021,1.9021,1.9021,1.9021,1742400.0
2009-10-21 13:30:00,2.01,2.02,2.0,2.02,1958400.0,1.9021,1.9115,1.8926,1.9115,1958400.0
2009-10-21 14:00:00,2.02,2.02,2.0,2.01,3506400.0,1.9115,1.9115,1.8926,1.9021,3506400.0
2009-10-21 14:30:00,2.01,2.02,2.0,2.01,2620800.0,1.9021,1.9115,1.8926,1.9021,2620800.0
2009-10-21 15:00:00,2.01,2.01,1.97,1.97,9576000.0,1.9021,1.9021,1.8642,1.8642,9576000.0
2009-10-21 15:30:00,1.97,1.97,1.92,1.92,17265600.0,1.8642,1.8642,1.8169,1.8169,17265600.0
2009-10-22 09:30:00,1.92,1.94,1.9,1.9,15141600.0,1.8169,1.8358,1.798,1.798,15141600.0
2009-10-22 10:00:00,1.91,1.92,1.88,1.91,10778400.0,1.8074,1.8169,1.779,1.8074,10778400.0
2009-10-22 10:30:00,1.91,1.93,1.9,1.93,4982400.0,1.8074,1.8264,1.798,1.8264,4982400.0
2009-10-22 11:00:00,1.93,1.93,1.92,1.93,3470400.0,1.8264,1.8264,1.8169,1.8264,3470400.0
2009-10-22 11:30:00,1.93,1.94,1.92,1.93,2268000.0,1.8264,1.8358,1.8169,1.8264,2268000.0
2009-10-22 12:00:00,1.92,1.93,1.92,1.92,2059200.0,1.8169,1.8264,1.8169,1.8169,2059200.0
2009-10-22 12:30:00,1.92,1.94,1.92,1.94,3506400.0,1.8169,1.8358,1.8169,1.8358,3506400.0
2009-10-22 13:00:00,1.94,1.94,1.93,1.94,2376000.0,1.8358,1.8358,1.8264,1.8358,2376000.0
2009-10-22 13:30:00,1.94,1.94,1.93,1.94,2376000.0,1.8358,1.8358,1.8264,1.8358,2376000.0
2009-10-22 14:00:00,1.94,1.97,1.94,1.97,7992000.0,1.8358,1.8642,1.8358,1.8642,7992000.0
2009-10-22 14:30:00,1.97,1.98,1.97,1.98,5767200.0,1.8642,1.8737,1.8642,1.8737,5767200.0
2009-10-22 15:00:00,1.98,2.0,1.98,1.99,5551200.0,1.8737,1.8926,1.8737,1.8831,5551200.0
2009-10-22 15:30:00,2.0,2.0,1.98,1.98,6458400.0,1.8926,1.8926,1.8737,1.8737,6458400.0
2009-10-23 09:30:00,2.0,2.0,1.97,1.99,13075200.0,1.8926,1.8926,1.8642,1.8831,13075200.0
2009-10-23 10:00:00,1.99,2.0,1.95,1.97,14220000.0,1.8831,1.8926,1.8453,1.8642,14220000.0
2009-10-23 10:30:00,1.97,1.97,1.94,1.94,7473600.0,1.8642,1.8642,1.8358,1.8358,7473600.0
2009-10-23 11:00:00,1.94,1.95,1.91,1.92,7876800.0,1.8358,1.8453,1.8074,1.8169,7876800.0
2009-10-23 11:30:00,1.92,1.94,1.92,1.94,5551200.0,1.8169,1.8358,1.8169,1.8358,5551200.0
2009-10-23 12:00:00,1.94,1.95,1.93,1.93,7351200.0,1.8358,1.8453,1.8264,1.8264,7351200.0
2009-10-23 12:30:00,1.93,1.95,1.93,1.93,2851200.0,1.8264,1.8453,1.8264,1.8264,2851200.0
2009-10-23 13:00:00,1.93,1.94,1.92,1.92,6573600.0,1.8264,1.8358,1.8169,1.8169,6573600.0
2009-10-23 13:30:00,1.92,1.92,1.9,1.91,10857600.0,1.8169,1.8169,1.798,1.8074,10857600.0
2009-10-23 14:00:00,1.91,1.92,1.9,1.92,9381600.0,1.8074,1.8169,1.798,1.8169,9381600.0
2009-10-23 14:30:00,1.92,1.92,1.9,1.91,7380000.0,1.8169,1.8169,1.798,1.8074,7380000.0
2009-10-23 15:00:00,1.91,1.92,1.9,1.9,6753600.0,1.8074,1.8169,1.798,1.798,6753600.0
2009-10-23 15:30:00,1.91,1.92,1.89,1.91,12456000.0,1.8074,1.8169,1.7885,1.8074,12456000.0
2009-10-26 09:30:00,1.92,1.97,1.92,1.97,11728800.0,1.8169,1.8642,1.8169,1.8642,11728800.0
2009-10-26 10:00:00,1.97,1.98,1.97,1.97,6400800.0,1.8642,1.8737,1.8642,1.8642,6400800.0
2009-10-26 10:30:00,1.97,1.97,1.96,1.96,4960800.0,1.8642,1.8642,1.8547,1.8547,4960800.0
2009-10-26 11:00:00,1.96,1.97,1.93,1.93,7178400.0,1.8547,1.8642,1.8264,1.8264,7178400.0
2009-10-26 11:30:00,1.93,1.93,1.85,1.86,15660000.0,1.8264,1.8264,1.7507,1.7601,15660000.0
2009-10-26 12:00:00,1.85,1.87,1.84,1.86,6933600.0,1.7507,1.7696,1.7412,1.7601,6933600.0
2009-10-26 12:30:00,1.86,1.88,1.86,1.87,4586400.0,1.7601,1.779,1.7601,1.7696,4586400.0
2009-10-26 13:00:00,1.88,1.88,1.85,1.86,2520000.0,1.779,1.779,1.7507,1.7601,2520000.0
2009-10-26 13:30:00,1.86,1.88,1.86,1.86,2815200.0,1.7601,1.779,1.7601,1.7601,2815200.0
2009-10-26 14:00:00,1.86,1.87,1.85,1.86,5263200.0,1.7601,1.7696,1.7507,1.7601,5263200.0
2009-10-26 14:30:00,1.85,1.86,1.84,1.85,6098400.0,1.7507,1.7601,1.7412,1.7507,6098400.0
2009-10-26 15:00:00,1.85,1.86,1.84,1.84,3628800.0,1.7507,1.7601,1.7412,1.7412,3628800.0
2009-10-26 15:30:00,1.84,1.87,1.84,1.85,7704000.0,1.7412,1.7696,1.7412,1.7507,7704000.0
2009-10-27 09:30:00,1.86,1.87,1.84,1.86,11102400.0,1.7601,1.7696,1.7412,1.7601,11102400.0
2009-10-27 10:00:00,1.84,1.86,1.81,1.86,20124000.0,1.7412,1.7601,1.7128,1.7601,20124000.0
2009-10-27 10:30:00,1.86,1.88,1.85,1.86,8640000.0,1.7601,1.779,1.7507,1.7601,8640000.0
2009-10-27 11:00:00,1.86,1.86,1.84,1.86,4903200.0,1.7601,1.7601,1.7412,1.7601,4903200.0
2009-10-27 11:30:00,1.86,1.87,1.86,1.86,4500000.0,1.7601,1.7696,1.7601,1.7601,4500000.0
2009-10-27 12:00:00,1.87,1.87,1.85,1.85,3189600.0,1.7696,1.7696,1.7507,1.7507,3189600.0
2009-10-27 12:30:00,1.85,1.86,1.84,1.84,4197600.0,1.7507,1.7601,1.7412,1.7412,4197600.0
2009-10-27 13:00:00,1.84,1.85,1.82,1.82,4536000.0,1.7412,1.7507,1.7223,1.7223,4536000.0
2009-10-27 13:30:00,1.83,1.84,1.81,1.83,4464000.0,1.7317,1.7412,1.7128,1.7317,4464000.0
2009-10-27 14:00:00,1.83,1.85,1.82,1.84,5306400.0,1.7317,1.7507,1.7223,1.7412,5306400.0
2009-10-27 14:30:00,1.84,1.86,1.83,1.85,3952800.0,1.7412,1.7601,1.7317,1.7507,3952800.0
2009-10-27 15:00:00,1.85,1.85,1.84,1.84,4399200.0,1.7507,1.7507,1.7412,1.7412,4399200.0
2009-10-27 15:30:00,1.84,1.84,1.82,1.83,14428800.0,1.7412,1.7412,1.7223,1.7317,14428800.0
2009-10-28 09:30:00,1.81,1.83,1.8,1.81,10742400.0,1.7128,1.7317,1.7033,1.7128,10742400.0
2009-10-28 10:00:00,1.8,1.81,1.78,1.79,11037600.0,1.7033,1.7128,1.6844,1.6939,11037600.0
2009-10-28 10:30:00,1.79,1.8,1.76,1.78,10692000.0,1.6939,1.7033,1.6655,1.6844,10692000.0
2009-10-28 11:00:00,1.78,1.79,1.77,1.79,3996000.0,1.6844,1.6939,1.6749,1.6939,3996000.0
2009-10-28 11:30:00,1.79,1.79,1.77,1.78,3283200.0,1.6939,1.6939,1.6749,1.6844,3283200.0
2009-10-28 12:00:00,1.77,1.78,1.76,1.77,2757600.0,1.6749,1.6844,1.6655,1.6749,2757600.0
2009-10-28 12:30:00,1.77,1.77,1.74,1.75,6717600.0,1.6749,1.6749,1.6466,1.656,6717600.0
2009-10-28 13:00:00,1.75,1.79,1.75,1.77,4363200.0,1.656,1.6939,1.656,1.6749,4363200.0
2009-10-28 13:30:00,1.77,1.78,1.76,1.76,4190400.0,1.6749,1.6844,1.6655,1.6655,4190400.0
2009-10-28 14:00:00,1.76,1.77,1.74,1.75,7250400.0,1.6655,1.6749,1.6466,1.656,7250400.0
2009-10-28 14:30:00,1.75,1.76,1.74,1.75,8229600.0,1.656,1.6655,1.6466,1.656,8229600.0
2009-10-28 15:00:00,1.74,1.75,1.73,1.74,8971200.0,1.6466,1.656,1.6371,1.6466,8971200.0
2009-10-28 15:30:00,1.74,1.74,1.72,1.72,11620800.0,1.6466,1.6466,1.6276,1.6276,11620800.0
2009-10-29 09:30:00,1.76,1.77,1.75,1.77,14227200.0,1.6655,1.6749,1.656,1.6749,14227200.0
2009-10-29 10:00:00,1.77,1.79,1.76,1.78,15588000.0,1.6749,1.6939,1.6655,1.6844,15588000.0
2009-10-29 10:30:00,1.78,1.79,1.77,1.79,11462400.0,1.6844,1.6939,1.6749,1.6939,11462400.0
2009-10-29 11:00:00,1.79,1.8,1.78,1.79,8697600.0,1.6939,1.7033,1.6844,1.6939,8697600.0
2009-10-29 11:30:00,1.79,1.8,1.78,1.79,5313600.0,1.6939,1.7033,1.6844,1.6939,5313600.0
2009-10-29 12:00:00,1.79,1.81,1.79,1.81,4874400.0,1.6939,1.7128,1.6939,1.7128,4874400.0
2009-10-29 12:30:00,1.81,1.82,1.8,1.81,4802400.0,1.7128,1.7223,1.7033,1.7128,4802400.0
2009-10-29 13:00:00,1.81,1.82,1.81,1.81,4737600.0,1.7128,1.7223,1.7128,1.7128,4737600.0
2009-10-29 13:30:00,1.81,1.83,1.81,1.82,7020000.0,1.7128,1.7317,1.7128,1.7223,7020000.0
2009-10-29 14:00:00,1.82,1.82,1.81,1.82,5054400.0,1.7223,1.7223,1.7128,1.7223,5054400.0
2009-10-29 14:30:00,1.82,1.83,1.82,1.83,3981600.0,1.7223,1.7317,1.7223,1.7317,3981600.0
2009-10-29 15:00:00,1.83,1.84,1.83,1.83,8236800.0,1.7317,1.7412,1.7317,1.7317,8236800.0
2009-10-29 15:30:00,1.83,1.84,1.82,1.83,14119200.0,1.7317,1.7412,1.7223,1.7317,14119200.0
2009-10-30 09:30:00,1.82,1.83,1.79,1.79,17208000.0,1.7223,1.7317,1.6939,1.6939,17208000.0
2009-10-30 10:00:00,1.8,1.82,1.79,1.8,19440000.0,1.7033,1.7223,1.6939,1.7033,19440000.0
2009-10-30 10:30:00,1.79,1.8,1.78,1.8,7711200.0,1.6939,1.7033,1.6844,1.7033,7711200.0
2009-10-30 11:00:00,1.8,1.8,1.78,1.78,6566400.0,1.7033,1.7033,1.6844,1.6844,6566400.0
2009-10-30 11:30:00,1.78,1.79,1.73,1.75,13341600.0,1.6844,1.6939,1.6371,1.656,13341600.0
2009-10-30 12:00:00,1.75,1.76,1.71,1.71,13773600.0,1.656,1.6655,1.6182,1.6182,13773600.0
2009-10-30 12:30:00,1.71,1.73,1.68,1.7,20779200.0,1.6182,1.6371,1.5898,1.6087,20779200.0
2009-10-30 13:00:00,1.7,1.72,1.69,1.7,14148000.0,1.6087,1.6276,1.5992,1.6087,14148000.0
2009-10-30 13:30:00,1.7,1.7,1.67,1.69,17546400.0,1.6087,1.6087,1.5803,1.5992,17546400.0
2009-10-30 14:00:00,1.69,1.72,1.69,1.7,14472000.0,1.5992,1.6276,1.5992,1.6087,14472000.0
2009-10-30 14:30:00,1.7,1.7,1.68,1.7,13492800.0,1.6087,1.6087,1.5898,1.6087,13492800.0
2009-10-30 15:00:00,1.7,1.7,1.67,1.69,24444000.0,1.6087,1.6087,1.5803,1.5992,24444000.0
2009-10-30 15:30:00,1.69,1.71,1.68,1.68,29858400.0,1.5992,1.6182,1.5898,1.5898,29858400.0
2009-11-02 09:30:00,1.7,1.72,1.69,1.72,24609600.0,1.6087,1.6276,1.5992,1.6276,24609600.0
2009-11-02 10:00:00,1.72,1.76,1.72,1.75,37288800.0,1.6276,1.6655,1.6276,1.656,37288800.0
2009-11-02 10:30:00,1.75,1.76,1.73,1.73,13968000.0,1.656,1.6655,1.6371,1.6371,13968000.0
2009-11-02 11:00:00,1.73,1.75,1.72,1.74,13154400.0,1.6371,1.656,1.6276,1.6466,13154400.0
2009-11-02 11:30:00,1.74,1.75,1.73,1.74,5745600.0,1.6466,1.656,1.6371,1.6466,5745600.0
2009-11-02 12:00:00,1.74,1.74,1.71,1.72,6969600.0,1.6466,1.6466,1.6182,1.6276,6969600.0
2009-11-02 12:30:00,1.72,1.72,1.65,1.65,18828000.0,1.6276,1.6276,1.5614,1.5614,18828000.0
2009-11-02 13:00:00,1.65,1.69,1.65,1.69,12254400.0,1.5614,1.5992,1.5614,1.5992,12254400.0
2009-11-02 13:30:00,1.69,1.69,1.66,1.66,8100000.0,1.5992,1.5992,1.5709,1.5709,8100000.0
2009-11-02 14:00:00,1.66,1.7,1.65,1.69,13363200.0,1.5709,1.6087,1.5614,1.5992,13363200.0
2009-11-02 14:30:00,1.69,1.71,1.68,1.69,13860000.0,1.5992,1.6182,1.5898,1.5992,13860000.0
2009-11-02 15:00:00,1.69,1.7,1.68,1.69,12067200.0,1.5992,1.6087,1.5898,1.5992,12067200.0
2009-11-02 15:30:00,1.69,1.72,1.69,1.71,15069600.0,1.5992,1.6276,1.5992,1.6182,15069600.0
2009-11-03 09:30:00,1.68,1.71,1.67,1.71,27489600.0,1.5898,1.6182,1.5803,1.6182,27489600.0
2009-11-03 10:00:00,1.71,1.72,1.69,1.69,29484000.0,1.6182,1.6276,1.5992,1.5992,29484000.0
2009-11-03 10:30:00,1.69,1.72,1.68,1.7,14083200.0,1.5992,1.6276,1.5898,1.6087,14083200.0
2009-11-03 11:00:00,1.7,1.71,1.68,1.69,10000800.0,1.6087,1.6182,1.5898,1.5992,10000800.0
2009-11-03 11:30:00,1.69,1.7,1.67,1.69,6264000.0,1.5992,1.6087,1.5803,1.5992,6264000.0
2009-11-03 12:00:00,1.69,1.7,1.68,1.69,6890400.0,1.5992,1.6087,1.5898,1.5992,6890400.0
2009-11-03 12:30:00,1.7,1.73,1.7,1.71,8179200.0,1.6087,1.6371,1.6087,1.6182,8179200.0
2009-11-03 13:00:00,1.71,1.72,1.7,1.71,6105600.0,1.6182,1.6276,1.6087,1.6182,6105600.0
2009-11-03 13:30:00,1.7,1.72,1.7,1.72,6544800.0,1.6087,1.6276,1.6087,1.6276,6544800.0
2009-11-03 14:00:00,1.72,1.73,1.72,1.72,7380000.0,1.6276,1.6371,1.6276,1.6276,7380000.0
2009-11-03 14:30:00,1.72,1.73,1.7,1.71,7783200.0,1.6276,1.6371,1.6087,1.6182,7783200.0
2009-11-03 15:00:00,1.71,1.71,1.7,1.71,6436800.0,1.6182,1.6182,1.6087,1.6182,6436800.0
2009-11-03 15:30:00,1.72,1.73,1.71,1.73,10735200.0,1.6276,1.6371,1.6182,1.6371,10735200.0
2009-11-04 09:30:00,1.77,1.78,1.76,1.77,15616800.0,1.6749,1.6844,1.6655,1.6749,15616800.0
2009-11-04 10:00:00,1.77,1.8,1.76,1.8,25372800.0,1.6749,1.7033,1.6655,1.7033,25372800.0
2009-11-04 10:30:00,1.8,1.81,1.79,1.81,12492000.0,1.7033,1.7128,1.6939,1.7128,12492000.0
2009-11-04 11:00:00,1.81,1.81,1.79,1.79,7718400.0,1.7128,1.7128,1.6939,1.6939,7718400.0
2009-11-04 11:30:00,1.79,1.79,1.78,1.79,3052800.0,1.6939,1.6939,1.6844,1.6939,3052800.0
2009-11-04 12:00:00,1.79,1.79,1.78,1.78,3758400.0,1.6939,1.6939,1.6844,1.6844,3758400.0
2009-11-04 12:30:00,1.78,1.79,1.78,1.78,1843200.0,1.6844,1.6939,1.6844,1.6844,1843200.0
2009-11-04 13:00:00,1.78,1.78,1.77,1.78,3117600.0,1.6844,1.6844,1.6749,1.6844,3117600.0
2009-11-04 13:30:00,1.78,1.78,1.77,1.78,3326400.0,1.6844,1.6844,1.6749,1.6844,3326400.0
2009-11-04 14:00:00,1.78,1.8,1.75,1.75,16963200.0,1.6844,1.7033,1.656,1.656,16963200.0
2009-11-04 14:30:00,1.75,1.81,1.75,1.8,24062400.0,1.656,1.7128,1.656,1.7033,24062400.0
2009-11-04 15:00:00,1.8,1.8,1.78,1.78,8906400.0,1.7033,1.7033,1.6844,1.6844,8906400.0
2009-11-04 15:30:00,1.78,1.78,1.73,1.73,23241600.0,1.6844,1.6844,1.6371,1.6371,23241600.0
2009-11-05 09:30:00,1.78,1.8,1.77,1.8,14464800.0,1.6844,1.7033,1.6749,1.7033,14464800.0
2009-11-05 10:00:00,1.8,1.81,1.79,1.8,8179200.0,1.7033,1.7128,1.6939,1.7033,8179200.0
2009-11-05 10:30:00,1.8,1.83,1.8,1.82,7452000.0,1.7033,1.7317,1.7033,1.7223,7452000.0
2009-11-05 11:00:00,1.82,1.83,1.81,1.82,5875200.0,1.7223,1.7317,1.7128,1.7223,5875200.0
2009-11-05 11:30:00,1.82,1.82,1.8,1.8,4802400.0,1.7223,1.7223,1.7033,1.7033,4802400.0
2009-11-05 12:00:00,1.8,1.81,1.8,1.81,3132000.0,1.7033,1.7128,1.7033,1.7128,3132000.0
2009-11-05 12:30:00,1.81,1.82,1.8,1.82,1800000.0,1.7128,1.7223,1.7033,1.7223,1800000.0
2009-11-05 13:00:00,1.82,1.82,1.82,1.82,1814400.0,1.7223,1.7223,1.7223,1.7223,1814400.0
2009-11-05 13:30:00,1.82,1.83,1.81,1.82,3686400.0,1.7223,1.7317,1.7128,1.7223,3686400.0
2009-11-05 14:00:00,1.82,1.82,1.81,1.82,4874400.0,1.7223,1.7223,1.7128,1.7223,4874400.0
2009-11-05 14:30:00,1.82,1.83,1.81,1.83,3549600.0,1.7223,1.7317,1.7128,1.7317,3549600.0
2009-11-05 15:00:00,1.83,1.84,1.82,1.83,4766400.0,1.7317,1.7412,1.7223,1.7317,4766400.0
2009-11-05 15:30:00,1.83,1.84,1.82,1.84,8460000.0,1.7317,1.7412,1.7223,1.7412,8460000.0
2009-11-06 09:30:00,1.8,1.86,1.79,1.85,24004800.0,1.7033,1.7601,1.6939,1.7507,24004800.0
2009-11-06 10:00:00,1.85,1.86,1.82,1.82,18705600.0,1.7507,1.7601,1.7223,1.7223,18705600.0
2009-11-06 10:30:00,1.82,1.83,1.8,1.83,10936800.0,1.7223,1.7317,1.7033,1.7317,10936800.0
2009-11-06 11:00:00,1.83,1.84,1.82,1.83,11210400.0,1.7317,1.7412,1.7223,1.7317,11210400.0
2009-11-06 11:30:00,1.83,1.84,1.83,1.84,6976800.0,1.7317,1.7412,1.7317,1.7412,6976800.0
2009-11-06 12:00:00,1.84,1.85,1.84,1.85,5083200.0,1.7412,1.7507,1.7412,1.7507,5083200.0
2009-11-06 12:30:00,1.85,1.85,1.84,1.84,5738400.0,1.7507,1.7507,1.7412,1.7412,5738400.0
2009-11-06 13:00:00,1.84,1.85,1.83,1.85,4010400.0,1.7412,1.7507,1.7317,1.7507,4010400.0
2009-11-06 13:30:00,1.85,1.86,1.84,1.84,4708800.0,1.7507,1.7601,1.7412,1.7412,4708800.0
2009-11-06 14:00:00,1.84,1.85,1.84,1.84,2916000.0,1.7412,1.7507,1.7412,1.7412,2916000.0
2009-11-06 14:30:00,1.84,1.85,1.83,1.84,4960800.0,1.7412,1.7507,1.7317,1.7412,4960800.0
2009-11-06 15:00:00,1.84,1.84,1.83,1.84,7768800.0,1.7412,1.7412,1.7317,1.7412,7768800.0
2009-11-06 15:30:00,1.84,1.85,1.84,1.85,14184000.0,1.7412,1.7507,1.7412,1.7507,14184000.0
2009-11-09 09:30:00,1.89,1.91,1.89,1.91,10188000.0,1.7885,1.8074,1.7885,1.8074,10188000.0
2009-11-09 10:00:00,1.91,1.93,1.91,1.92,7776000.0,1.8074,1.8264,1.8074,1.8169,7776000.0
2009-11-09 10:30:00,1.92,1.93,1.92,1.93,6033600.0,1.8169,1.8264,1.8169,1.8264,6033600.0
2009-11-09 11:00:00,1.93,1.94,1.92,1.94,5601600.0,1.8264,1.8358,1.8169,1.8358,5601600.0
2009-11-09 11:30:00,1.94,1.94,1.93,1.94,3549600.0,1.8358,1.8358,1.8264,1.8358,3549600.0
2009-11-09 12:00:00,1.94,1.94,1.93,1.94,2908800.0,1.8358,1.8358,1.8264,1.8358,2908800.0
2009-11-09 12:30:00,1.94,1.95,1.94,1.95,3938400.0,1.8358,1.8453,1.8358,1.8453,3938400.0
2009-11-09 13:00:00,1.95,1.95,1.94,1.94,3715200.0,1.8453,1.8453,1.8358,1.8358,3715200.0
2009-11-09 13:30:00,1.95,1.96,1.94,1.95,5292000.0,1.8453,1.8547,1.8358,1.8453,5292000.0
2009-11-09 14:00:00,1.96,1.96,1.95,1.96,6314400.0,1.8547,1.8547,1.8453,1.8547,6314400.0
2009-11-09 14:30:00,1.96,1.97,1.96,1.97,5162400.0,1.8547,1.8642,1.8547,1.8642,5162400.0
2009-11-09 15:00:00,1.97,1.97,1.96,1.96,4356000.0,1.8642,1.8642,1.8547,1.8547,4356000.0
2009-11-09 15:30:00,1.96,1.98,1.96,1.98,11534400.0,1.8547,1.8737,1.8547,1.8737,11534400.0
2009-11-10 09:30:00,1.96,1.99,1.96,1.98,24228000.0,1.8547,1.8831,1.8547,1.8737,24228000.0
2009-11-10 10:00:00,1.98,1.99,1.97,1.99,20656800.0,1.8737,1.8831,1.8642,1.8831,20656800.0
2009-11-10 10:30:00,1.99,2.0,1.96,1.96,10821600.0,1.8831,1.8926,1.8547,1.8547,10821600.0
2009-11-10 11:00:00,1.96,1.97,1.95,1.96,9000000.0,1.8547,1.8642,1.8453,1.8547,9000000.0
2009-11-10 11:30:00,1.96,1.97,1.95,1.96,8337600.0,1.8547,1.8642,1.8453,1.8547,8337600.0
2009-11-10 12:00:00,1.96,1.97,1.95,1.95,6256800.0,1.8547,1.8642,1.8453,1.8453,6256800.0
2009-11-10 12:30:00,1.95,1.97,1.94,1.96,8424000.0,1.8453,1.8642,1.8358,1.8547,8424000.0
2009-11-10 13:00:00,1.96,1.97,1.95,1.96,6444000.0,1.8547,1.8642,1.8453,1.8547,6444000.0
2009-11-10 13:30:00,1.96,1.96,1.95,1.96,5032800.0,1.8547,1.8547,1.8453,1.8547,5032800.0
2009-11-10 14:00:00,1.96,1.97,1.96,1.97,5328000.0,1.8547,1.8642,1.8547,1.8642,5328000.0
2009-11-10 14:30:00,1.97,1.98,1.97,1.98,3952800.0,1.8642,1.8737,1.8642,1.8737,3952800.0
2009-11-10 15:00:00,1.98,1.99,1.97,1.98,7012800.0,1.8737,1.8831,1.8642,1.8737,7012800.0
2009-11-10 15:30:00,1.98,1.98,1.97,1.98,10116000.0,1.8737,1.8737,1.8642,1.8737,10116000.0
2009-11-11 09:30:00,2.02,2.02,2.0,2.02,21513600.0,1.9115,1.9115,1.8926,1.9115,21513600.0
2009-11-11 10:00:00,2.02,2.04,2.02,2.04,16048800.0,1.9115,1.9304,1.9115,1.9304,16048800.0
2009-11-11 10:30:00,2.04,2.04,1.99,2.0,18655200.0,1.9304,1.9304,1.8831,1.8926,18655200.0
2009-11-11 11:00:00,2.0,2.0,1.98,2.0,18604800.0,1.8926,1.8926,1.8737,1.8926,18604800.0
2009-11-11 11:30:00,2.0,2.03,1.98,1.99,14652000.0,1.8926,1.921,1.8737,1.8831,14652000.0
2009-11-11 12:00:00,1.99,2.0,1.99,2.0,6537600.0,1.8831,1.8926,1.8831,1.8926,6537600.0
2009-11-11 12:30:00,2.0,2.01,2.0,2.0,10692000.0,1.8926,1.9021,1.8926,1.8926,10692000.0
2009-11-11 13:00:00,2.0,2.01,2.0,2.0,4608000.0,1.8926,1.9021,1.8926,1.8926,4608000.0
2009-11-11 13:30:00,2.0,2.0,1.98,1.99,10231200.0,1.8926,1.8926,1.8737,1.8831,10231200.0
2009-11-11 14:00:00,1.99,2.0,1.99,2.0,8035200.0,1.8831,1.8926,1.8831,1.8926,8035200.0
2009-11-11 14:30:00,2.0,2.01,1.99,2.0,5349600.0,1.8926,1.9021,1.8831,1.8926,5349600.0
2009-11-11 15:00:00,2.0,2.01,1.99,2.0,5140800.0,1.8926,1.9021,1.8831,1.8926,5140800.0
2009-11-11 15:30:00,2.0,2.01,2.0,2.01,13356000.0,1.8926,1.9021,1.8926,1.9021,13356000.0
2009-11-12 09:30:00,2.0,2.03,1.98,2.02,29613600.0,1.8926,1.921,1.8737,1.9115,29613600.0
2009-11-12 10:00:00,2.02,2.03,1.99,2.01,24242400.0,1.9115,1.921,1.8831,1.9021,24242400.0
2009-11-12 10:30:00,2.01,2.02,2.0,2.0,12844800.0,1.9021,1.9115,1.8926,1.8926,12844800.0
2009-11-12 11:00:00,2.0,2.0,1.97,1.98,24242400.0,1.8926,1.8926,1.8642,1.8737,24242400.0
2009-11-12 11:30:00,1.98,1.98,1.96,1.97,12232800.0,1.8737,1.8737,1.8547,1.8642,12232800.0
2009-11-12 12:00:00,1.97,1.98,1.97,1.97,4917600.0,1.8642,1.8737,1.8642,1.8642,4917600.0
2009-11-12 12:30:00,1.97,1.98,1.96,1.97,6861600.0,1.8642,1.8737,1.8547,1.8642,6861600.0
2009-11-12 13:00:00,1.97,1.97,1.96,1.97,7048800.0,1.8642,1.8642,1.8547,1.8642,7048800.0
2009-11-12 13:30:00,1.97,1.97,1.96,1.97,5328000.0,1.8642,1.8642,1.8547,1.8642,5328000.0
2009-11-12 14:00:00,1.97,1.98,1.96,1.97,8704800.0,1.8642,1.8737,1.8547,1.8642,8704800.0
2009-11-12 14:30:00,1.97,1.97,1.95,1.95,6645600.0,1.8642,1.8642,1.8453,1.8453,6645600.0
2009-11-12 15:00:00,1.95,1.96,1.94,1.95,7768800.0,1.8453,1.8547,1.8358,1.8453,7768800.0
2009-11-12 15:30:00,1.95,1.95,1.93,1.94,12160800.0,1.8453,1.8453,1.8264,1.8358,12160800.0
2009-11-13 09:30:00,1.96,1.97,1.93,1.94,16099200.0,1.8547,1.8642,1.8264,1.8358,16099200.0
2009-11-13 10:00:00,1.94,1.97,1.93,1.96,9388800.0,1.8358,1.8642,1.8264,1.8547,9388800.0
2009-11-13 10:30:00,1.96,1.99,1.95,1.98,6984000.0,1.8547,1.8831,1.8453,1.8737,6984000.0
2009-11-13 11:00:00,1.98,1.98,1.97,1.98,3492000.0,1.8737,1.8737,1.8642,1.8737,3492000.0
2009-11-13 11:30:00,1.98,1.99,1.97,1.97,3182400.0,1.8737,1.8831,1.8642,1.8642,3182400.0
2009-11-13 12:00:00,1.97,2.0,1.97,2.0,4370400.0,1.8642,1.8926,1.8642,1.8926,4370400.0
2009-11-13 12:30:00,2.0,2.0,1.99,2.0,2721600.0,1.8926,1.8926,1.8831,1.8926,2721600.0
2009-11-13 13:00:00,1.99,2.0,1.99,2.0,1332000.0,1.8831,1.8926,1.8831,1.8926,1332000.0
2009-11-13 13:30:00,2.0,2.0,1.98,1.98,3153600.0,1.8926,1.8926,1.8737,1.8737,3153600.0
2009-11-13 14:00:00,1.99,1.99,1.97,1.98,2793600.0,1.8831,1.8831,1.8642,1.8737,2793600.0
2009-11-13 14:30:00,1.98,1.98,1.96,1.96,4766400.0,1.8737,1.8737,1.8547,1.8547,4766400.0
2009-11-13 15:00:00,1.96,1.97,1.95,1.97,2786400.0,1.8547,1.8642,1.8453,1.8642,2786400.0
2009-11-13 15:30:00,1.97,1.98,1.96,1.98,6768000.0,1.8642,1.8737,1.8547,1.8737,6768000.0
2009-11-16 09:30:00,2.02,2.06,2.02,2.06,13068000.0,1.9115,1.9494,1.9115,1.9494,13068000.0
2009-11-16 10:00:00,2.06,2.07,2.06,2.07,10108800.0,1.9494,1.9588,1.9494,1.9588,10108800.0
2009-11-16 10:30:00,2.07,2.08,2.06,2.07,6256800.0,1.9588,1.9683,1.9494,1.9588,6256800.0
2009-11-16 11:00:00,2.07,2.07,2.06,2.07,3657600.0,1.9588,1.9588,1.9494,1.9588,3657600.0
2009-11-16 11:30:00,2.07,2.08,2.07,2.07,4492800.0,1.9588,1.9683,1.9588,1.9588,4492800.0
2009-11-16 12:00:00,2.07,2.08,2.05,2.06,8618400.0,1.9588,1.9683,1.9399,1.9494,8618400.0
2009-11-16 12:30:00,2.06,2.08,2.06,2.07,6696000.0,1.9494,1.9683,1.9494,1.9588,6696000.0
2009-11-16 13:00:00,2.08,2.08,2.07,2.07,4284000.0,1.9683,1.9683,1.9588,1.9588,4284000.0
2009-11-16 13:30:00,2.07,2.08,2.07,2.08,3362400.0,1.9588,1.9683,1.9588,1.9683,3362400.0
2009-11-16 14:00:00,2.08,2.09,2.08,2.08,6796800.0,1.9683,1.9778,1.9683,1.9683,6796800.0
2009-11-16 14:30:00,2.08,2.09,2.07,2.08,5673600.0,1.9683,1.9778,1.9588,1.9683,5673600.0
2009-11-16 15:00:00,2.08,2.08,2.04,2.05,12470400.0,1.9683,1.9683,1.9304,1.9399,12470400.0
2009-11-16 15:30:00,2.05,2.07,2.05,2.06,8784000.0,1.9399,1.9588,1.9399,1.9494,8784000.0
2009-11-17 09:30:00,2.05,2.06,2.04,2.05,17323200.0,1.9399,1.9494,1.9304,1.9399,17323200.0
2009-11-17 10:00:00,2.05,2.06,2.04,2.06,9144000.0,1.9399,1.9494,1.9304,1.9494,9144000.0
2009-11-17 10:30:00,2.06,2.06,2.03,2.04,5752800.0,1.9494,1.9494,1.921,1.9304,5752800.0
2009-11-17 11:00:00,2.04,2.05,2.03,2.04,3823200.0,1.9304,1.9399,1.921,1.9304,3823200.0
2009-11-17 11:30:00,2.04,2.04,2.03,2.04,3261600.0,1.9304,1.9304,1.921,1.9304,3261600.0
2009-11-17 12:00:00,2.04,2.06,2.04,2.05,2973600.0,1.9304,1.9494,1.9304,1.9399,2973600.0
2009-11-17 12:30:00,2.05,2.06,2.05,2.05,1929600.0,1.9399,1.9494,1.9399,1.9399,1929600.0
2009-11-17 13:00:00,2.05,2.06,2.04,2.05,2858400.0,1.9399,1.9494,1.9304,1.9399,2858400.0
2009-11-17 13:30:00,2.05,2.07,2.05,2.06,3751200.0,1.9399,1.9588,1.9399,1.9494,3751200.0
2009-11-17 14:00:00,2.06,2.06,2.05,2.05,3189600.0,1.9494,1.9494,1.9399,1.9399,3189600.0
2009-11-17 14:30:00,2.05,2.06,2.05,2.05,4406400.0,1.9399,1.9494,1.9399,1.9399,4406400.0
2009-11-17 15:00:00,2.05,2.07,2.05,2.06,5148000.0,1.9399,1.9588,1.9399,1.9494,5148000.0
2009-11-17 15:30:00,2.06,2.07,2.06,2.07,7689600.0,1.9494,1.9588,1.9494,1.9588,7689600.0
2009-11-18 09:30:00,2.07,2.08,2.04,2.04,16444800.0,1.9588,1.9683,1.9304,1.9304,16444800.0
2009-11-18 10:00:00,2.04,2.05,2.03,2.05,7538400.0,1.9304,1.9399,1.921,1.9399,7538400.0
2009-11-18 10:30:00,2.05,2.06,2.04,2.06,5868000.0,1.9399,1.9494,1.9304,1.9494,5868000.0
2009-11-18 11:00:00,2.06,2.07,2.05,2.06,4593600.0,1.9494,1.9588,1.9399,1.9494,4593600.0
2009-11-18 11:30:00,2.06,2.06,2.05,2.06,2484000.0,1.9494,1.9494,1.9399,1.9494,2484000.0
2009-11-18 12:00:00,2.06,2.06,2.05,2.05,2916000.0,1.9494,1.9494,1.9399,1.9399,2916000.0
2009-11-18 12:30:00,2.05,2.06,2.04,2.04,3715200.0,1.9399,1.9494,1.9304,1.9304,3715200.0
2009-11-18 13:00:00,2.04,2.04,2.03,2.04,4687200.0,1.9304,1.9304,1.921,1.9304,4687200.0
2009-11-18 13:30:00,2.04,2.05,2.04,2.05,2930400.0,1.9304,1.9399,1.9304,1.9399,2930400.0
2009-11-18 14:00:00,2.04,2.06,2.04,2.05,3009600.0,1.9304,1.9494,1.9304,1.9399,3009600.0
2009-11-18 14:30:00,2.05,2.06,2.04,2.05,2779200.0,1.9399,1.9494,1.9304,1.9399,2779200.0
2009-11-18 15:00:00,2.05,2.06,2.05,2.06,4176000.0,1.9399,1.9494,1.9399,1.9494,4176000.0
2009-11-18 15:30:00,2.06,2.07,2.05,2.07,7912800.0,1.9494,1.9588,1.9399,1.9588,7912800.0
2009-11-19 09:30:00,2.03,2.03,1.95,1.97,24170400.0,1.921,1.921,1.8453,1.8642,24170400.0
2009-11-19 10:00:00,1.97,1.98,1.96,1.98,10980000.0,1.8642,1.8737,1.8547,1.8737,10980000.0
2009-11-19 10:30:00,1.98,1.98,1.95,1.95,6393600.0,1.8737,1.8737,1.8453,1.8453,6393600.0
2009-11-19 11:00:00,1.95,1.96,1.95,1.96,3931200.0,1.8453,1.8547,1.8453,1.8547,3931200.0
2009-11-19 11:30:00,1.96,1.97,1.96,1.97,3081600.0,1.8547,1.8642,1.8547,1.8642,3081600.0
2009-11-19 12:00:00,1.97,1.97,1.97,1.97,957600.0,1.8642,1.8642,1.8642,1.8642,957600.0
2009-11-19 12:30:00,1.97,1.98,1.96,1.97,1994400.0,1.8642,1.8737,1.8547,1.8642,1994400.0
2009-11-19 13:00:00,1.97,1.97,1.96,1.96,2642400.0,1.8642,1.8642,1.8547,1.8547,2642400.0
2009-11-19 13:30:00,1.96,1.98,1.96,1.97,3996000.0,1.8547,1.8737,1.8547,1.8642,3996000.0
2009-11-19 14:00:00,1.97,1.98,1.96,1.97,3369600.0,1.8642,1.8737,1.8547,1.8642,3369600.0
2009-11-19 14:30:00,1.97,1.98,1.97,1.98,2397600.0,1.8642,1.8737,1.8642,1.8737,2397600.0
2009-11-19 15:00:00,1.98,1.98,1.97,1.98,2973600.0,1.8737,1.8737,1.8642,1.8737,2973600.0
2009-11-19 15:30:00,1.98,2.0,1.97,1.99,6703200.0,1.8737,1.8926,1.8642,1.8831,6703200.0
2009-11-20 09:30:00,1.95,1.98,1.95,1.97,15400800.0,1.8453,1.8737,1.8453,1.8642,15400800.0
2009-11-20 10:00:00,1.96,1.97,1.95,1.97,5961600.0,1.8547,1.8642,1.8453,1.8642,5961600.0
2009-11-20 10:30:00,1.97,1.97,1.95,1.95,3679200.0,1.8642,1.8642,1.8453,1.8453,3679200.0
2009-11-20 11:00:00,1.95,1.96,1.94,1.95,4831200.0,1.8453,1.8547,1.8358,1.8453,4831200.0
2009-11-20 11:30:00,1.95,1.96,1.94,1.95,3283200.0,1.8453,1.8547,1.8358,1.8453,3283200.0
2009-11-20 12:00:00,1.95,1.95,1.95,1.95,1058400.0,1.8453,1.8453,1.8453,1.8453,1058400.0
2009-11-20 12:30:00,1.95,1.95,1.94,1.95,1476000.0,1.8453,1.8453,1.8358,1.8453,1476000.0
2009-11-20 13:00:00,1.95,1.95,1.95,1.95,1072800.0,1.8453,1.8453,1.8453,1.8453,1072800.0
2009-11-20 13:30:00,1.95,1.97,1.95,1.96,2340000.0,1.8453,1.8642,1.8453,1.8547,2340000.0
2009-11-20 14:00:00,1.96,1.97,1.96,1.97,1562400.0,1.8547,1.8642,1.8547,1.8642,1562400.0
2009-11-20 14:30:00,1.97,1.97,1.96,1.96,5846400.0,1.8642,1.8642,1.8547,1.8547,5846400.0
2009-11-20 15:00:00,1.96,1.97,1.96,1.97,3160800.0,1.8547,1.8642,1.8547,1.8642,3160800.0
2009-11-20 15:30:00,1.97,1.98,1.97,1.97,7027200.0,1.8642,1.8737,1.8642,1.8642,7027200.0
2009-11-23 09:30:00,2.04,2.08,2.03,2.08,14558400.0,1.9304,1.9683,1.921,1.9683,14558400.0
2009-11-23 10:00:00,2.08,2.08,2.06,2.08,13442400.0,1.9683,1.9683,1.9494,1.9683,13442400.0
2009-11-23 10:30:00,2.08,2.08,2.06,2.07,6624000.0,1.9683,1.9683,1.9494,1.9588,6624000.0
2009-11-23 11:00:00,2.07,2.07,2.06,2.06,3434400.0,1.9588,1.9588,1.9494,1.9494,3434400.0
2009-11-23 11:30:00,2.06,2.07,2.05,2.05,3160800.0,1.9494,1.9588,1.9399,1.9399,3160800.0
2009-11-23 12:00:00,2.05,2.06,2.05,2.05,2980800.0,1.9399,1.9494,1.9399,1.9399,2980800.0
2009-11-23 12:30:00,2.05,2.05,2.04,2.05,4694400.0,1.9399,1.9399,1.9304,1.9399,4694400.0
2009-11-23 13:00:00,2.05,2.05,2.04,2.05,2138400.0,1.9399,1.9399,1.9304,1.9399,2138400.0
2009-11-23 13:30:00,2.05,2.05,2.04,2.04,3204000.0,1.9399,1.9399,1.9304,1.9304,3204000.0
2009-11-23 14:00:00,2.04,2.04,2.03,2.04,4982400.0,1.9304,1.9304,1.921,1.9304,4982400.0
2009-11-23 14:30:00,2.04,2.05,2.04,2.04,2412000.0,1.9304,1.9399,1.9304,1.9304,2412000.0
2009-11-23 15:00:00,2.04,2.05,2.04,2.04,4154400.0,1.9304,1.9399,1.9304,1.9304,4154400.0
2009-11-23 15:30:00,2.04,2.05,2.03,2.05,8812800.0,1.9304,1.9399,1.921,1.9399,8812800.0
2009-11-24 09:30:00,2.05,2.05,2.0,2.01,21081600.0,1.9399,1.9399,1.8926,1.9021,21081600.0
2009-11-24 10:00:00,2.01,2.03,2.0,2.01,15372000.0,1.9021,1.921,1.8926,1.9021,15372000.0
2009-11-24 10:30:00,2.01,2.05,2.01,2.04,18367200.0,1.9021,1.9399,1.9021,1.9304,18367200.0
2009-11-24 11:00:00,2.04,2.04,2.02,2.02,4320000.0,1.9304,1.9304,1.9115,1.9115,4320000.0
2009-11-24 11:30:00,2.02,2.03,2.02,2.03,2959200.0,1.9115,1.921,1.9115,1.921,2959200.0
2009-11-24 12:00:00,2.03,2.03,2.03,2.03,2563200.0,1.921,1.921,1.921,1.921,2563200.0
2009-11-24 12:30:00,2.03,2.03,2.02,2.02,1188000.0,1.921,1.921,1.9115,1.9115,1188000.0
2009-11-24 13:00:00,2.02,2.04,2.02,2.03,2916000.0,1.9115,1.9304,1.9115,1.921,2916000.0
2009-11-24 13:30:00,2.03,2.04,2.03,2.03,518400.0,1.921,1.9304,1.921,1.921,518400.0
2009-11-24 14:00:00,2.03,2.05,2.03,2.04,4881600.0,1.921,1.9399,1.921,1.9304,4881600.0
2009-11-24 14:30:00,2.04,2.06,2.04,2.05,4255200.0,1.9304,1.9494,1.9304,1.9399,4255200.0
2009-11-24 15:00:00,2.05,2.05,2.04,2.05,1332000.0,1.9399,1.9399,1.9304,1.9399,1332000.0
2009-11-24 15:30:00,2.05,2.05,2.04,2.05,4672800.0,1.9399,1.9399,1.9304,1.9399,4672800.0
2009-11-25 09:30:00,2.06,2.06,2.04,2.05,11275200.0,1.9494,1.9494,1.9304,1.9399,11275200.0
2009-11-25 10:00:00,2.05,2.07,2.05,2.05,5407200.0,1.9399,1.9588,1.9399,1.9399,5407200.0
2009-11-25 10:30:00,2.05,2.07,2.05,2.06,3902400.0,1.9399,1.9588,1.9399,1.9494,3902400.0
2009-11-25 11:00:00,2.06,2.07,2.06,2.07,4233600.0,1.9494,1.9588,1.9494,1.9588,4233600.0
2009-11-25 11:30:00,2.07,2.08,2.07,2.07,3038400.0,1.9588,1.9683,1.9588,1.9588,3038400.0
2009-11-25 12:00:00,2.07,2.07,2.06,2.06,2304000.0,1.9588,1.9588,1.9494,1.9494,2304000.0
2009-11-25 12:30:00,2.06,2.06,2.06,2.06,2714400.0,1.9494,1.9494,1.9494,1.9494,2714400.0
2009-11-25 13:00:00,2.06,2.07,2.06,2.06,2304000.0,1.9494,1.9588,1.9494,1.9494,2304000.0
2009-11-25 13:30:00,2.07,2.07,2.06,2.07,972000.0,1.9588,1.9588,1.9494,1.9588,972000.0
2009-11-25 14:00:00,2.07,2.07,2.06,2.07,2505600.0,1.9588,1.9588,1.9494,1.9588,2505600.0
2009-11-25 14:30:00,2.07,2.08,2.07,2.07,3333600.0,1.9588,1.9683,1.9588,1.9588,3333600.0
2009-11-25 15:00:00,2.07,2.07,2.07,2.07,3211200.0,1.9588,1.9588,1.9588,1.9588,3211200.0
2009-11-25 15:30:00,2.07,2.07,2.07,2.07,14184000.0,1.9588,1.9588,1.9588,1.9588,14184000.0
2009-11-27 09:30:00,1.9,1.95,1.9,1.95,17726400.0,1.798,1.8453,1.798,1.8453,17726400.0
2009-11-27 10:00:00,1.95,1.98,1.95,1.97,10843200.0,1.8453,1.8737,1.8453,1.8642,10843200.0
2009-11-27 10:30:00,1.97,2.0,1.96,1.99,13500000.0,1.8642,1.8926,1.8547,1.8831,13500000.0
2009-11-27 11:00:00,1.99,2.01,1.98,1.99,6890400.0,1.8831,1.9021,1.8737,1.8831,6890400.0
2009-11-27 11:30:00,1.99,2.0,1.98,1.99,4039200.0,1.8831,1.8926,1.8737,1.8831,4039200.0
2009-11-27 12:00:00,1.99,1.99,1.97,1.97,2318400.0,1.8831,1.8831,1.8642,1.8642,2318400.0
2009-11-27 12:30:00,1.98,2.0,1.97,1.97,6847200.0,1.8737,1.8926,1.8642,1.8642,6847200.0
2009-11-27 13:00:00,1.97,1.97,1.96,1.97,2973600.0,1.8642,1.8642,1.8547,1.8642,2973600.0
2009-11-27 13:30:00,1.97,1.97,1.96,1.96,129600.0,1.8642,1.8642,1.8547,1.8547,129600.0
2009-11-27 14:00:00,1.96,1.96,1.96,1.96,0.0,1.8547,1.8547,1.8547,1.8547,0.0
2009-11-27 14:30:00,1.96,1.96,1.96,1.96,136800.0,1.8547,1.8547,1.8547,1.8547,136800.0
2009-11-27 15:00:00,1.96,1.96,1.96,1.96,7200.0,1.8547,1.8547,1.8547,1.8547,7200.0
2009-11-27 15:30:00,1.96,1.96,1.96,1.96,0.0,1.8547,1.8547,1.8547,1.8547,0.0
2009-11-30 09:30:00,1.96,1.98,1.95,1.97,22348800.0,1.8547,1.8737,1.8453,1.8642,22348800.0
2009-11-30 10:00:00,1.97,1.99,1.97,1.99,9172800.0,1.8642,1.8831,1.8642,1.8831,9172800.0
2009-11-30 10:30:00,1.99,2.0,1.97,1.98,6804000.0,1.8831,1.8926,1.8642,1.8737,6804000.0
2009-11-30 11:00:00,1.98,1.98,1.95,1.95,9187200.0,1.8737,1.8737,1.8453,1.8453,9187200.0
2009-11-30 11:30:00,1.95,1.95,1.94,1.95,13111200.0,1.8453,1.8453,1.8358,1.8453,13111200.0
2009-11-30 12:00:00,1.95,1.96,1.94,1.95,4212000.0,1.8453,1.8547,1.8358,1.8453,4212000.0
2009-11-30 12:30:00,1.96,1.96,1.94,1.94,4665600.0,1.8547,1.8547,1.8358,1.8358,4665600.0
2009-11-30 13:00:00,1.94,1.96,1.94,1.96,2354400.0,1.8358,1.8547,1.8358,1.8547,2354400.0
2009-11-30 13:30:00,1.96,1.97,1.95,1.96,5385600.0,1.8547,1.8642,1.8453,1.8547,5385600.0
2009-11-30 14:00:00,1.96,1.97,1.96,1.96,3700800.0,1.8547,1.8642,1.8547,1.8547,3700800.0
2009-11-30 14:30:00,1.96,1.96,1.95,1.96,3312000.0,1.8547,1.8547,1.8453,1.8547,3312000.0
2009-11-30 15:00:00,1.96,1.98,1.96,1.98,15890400.0,1.8547,1.8737,1.8547,1.8737,15890400.0
2009-11-30 15:30:00,1.98,2.0,1.98,1.99,11239200.0,1.8737,1.8926,1.8737,1.8831,11239200.0
2009-12-01 09:30:00,2.04,2.07,2.04,2.05,17107200.0,1.9304,1.9588,1.9304,1.9399,17107200.0
2009-12-01 10:00:00,2.05,2.06,2.03,2.04,14565600.0,1.9399,1.9494,1.921,1.9304,14565600.0
2009-12-01 10:30:00,2.04,2.06,2.04,2.05,4500000.0,1.9304,1.9494,1.9304,1.9399,4500000.0
2009-12-01 11:00:00,2.05,2.07,2.05,2.06,8042400.0,1.9399,1.9588,1.9399,1.9494,8042400.0
2009-12-01 11:30:00,2.06,2.06,2.06,2.06,2556000.0,1.9494,1.9494,1.9494,1.9494,2556000.0
2009-12-01 12:00:00,2.06,2.07,2.06,2.06,3261600.0,1.9494,1.9588,1.9494,1.9494,3261600.0
2009-12-01 12:30:00,2.06,2.07,2.06,2.06,2174400.0,1.9494,1.9588,1.9494,1.9494,2174400.0
2009-12-01 13:00:00,2.06,2.08,2.06,2.07,4176000.0,1.9494,1.9683,1.9494,1.9588,4176000.0
2009-12-01 13:30:00,2.08,2.08,2.07,2.08,2757600.0,1.9683,1.9683,1.9588,1.9683,2757600.0
2009-12-01 14:00:00,2.08,2.08,2.07,2.08,2851200.0,1.9683,1.9683,1.9588,1.9683,2851200.0
2009-12-01 14:30:00,2.08,2.08,2.06,2.07,3384000.0,1.9683,1.9683,1.9494,1.9588,3384000.0
2009-12-01 15:00:00,2.07,2.07,2.06,2.07,5587200.0,1.9588,1.9588,1.9494,1.9588,5587200.0
2009-12-01 15:30:00,2.07,2.07,2.05,2.06,9705600.0,1.9588,1.9588,1.9399,1.9494,9705600.0
2009-12-02 09:30:00,2.06,2.08,2.06,2.07,16401600.0,1.9494,1.9683,1.9494,1.9588,16401600.0
2009-12-02 10:00:00,2.07,2.1,2.07,2.09,12981600.0,1.9588,1.9872,1.9588,1.9778,12981600.0
2009-12-02 10:30:00,2.09,2.09,2.08,2.09,10418400.0,1.9778,1.9778,1.9683,1.9778,10418400.0
2009-12-02 11:00:00,2.09,2.09,2.06,2.06,10936800.0,1.9778,1.9778,1.9494,1.9494,10936800.0
2009-12-02 11:30:00,2.06,2.07,2.06,2.07,4046400.0,1.9494,1.9588,1.9494,1.9588,4046400.0
2009-12-02 12:00:00,2.07,2.07,2.04,2.05,7668000.0,1.9588,1.9588,1.9304,1.9399,7668000.0
2009-12-02 12:30:00,2.05,2.06,2.05,2.06,3204000.0,1.9399,1.9494,1.9399,1.9494,3204000.0
2009-12-02 13:00:00,2.05,2.06,2.05,2.05,2311200.0,1.9399,1.9494,1.9399,1.9399,2311200.0
2009-12-02 13:30:00,2.05,2.06,2.05,2.06,2131200.0,1.9399,1.9494,1.9399,1.9494,2131200.0
2009-12-02 14:00:00,2.06,2.07,2.05,2.06,7660800.0,1.9494,1.9588,1.9399,1.9494,7660800.0
2009-12-02 14:30:00,2.06,2.06,2.05,2.06,4665600.0,1.9494,1.9494,1.9399,1.9494,4665600.0
2009-12-02 15:00:00,2.06,2.06,2.05,2.06,4420800.0,1.9494,1.9494,1.9399,1.9494,4420800.0
2009-12-02 15:30:00,2.06,2.07,2.05,2.06,10375200.0,1.9494,1.9588,1.9399,1.9494,10375200.0
2009-12-03 09:30:00,2.08,2.11,2.07,2.09,19252800.0,1.9683,1.9967,1.9588,1.9778,19252800.0
2009-12-03 10:00:00,2.08,2.09,2.05,2.07,19922400.0,1.9683,1.9778,1.9399,1.9588,19922400.0
2009-12-03 10:30:00,2.07,2.08,2.05,2.07,9381600.0,1.9588,1.9683,1.9399,1.9588,9381600.0
2009-12-03 11:00:00,2.07,2.08,2.07,2.07,3844800.0,1.9588,1.9683,1.9588,1.9588,3844800.0
2009-12-03 11:30:00,2.07,2.08,2.06,2.07,4485600.0,1.9588,1.9683,1.9494,1.9588,4485600.0
2009-12-03 12:00:00,2.06,2.07,2.06,2.07,3204000.0,1.9494,1.9588,1.9494,1.9588,3204000.0
2009-12-03 12:30:00,2.07,2.07,2.06,2.07,2332800.0,1.9588,1.9588,1.9494,1.9588,2332800.0
2009-12-03 13:00:00,2.07,2.07,2.06,2.07,3974400.0,1.9588,1.9588,1.9494,1.9588,3974400.0
2009-12-03 13:30:00,2.07,2.08,2.07,2.07,2959200.0,1.9588,1.9683,1.9588,1.9588,2959200.0
2009-12-03 14:00:00,2.07,2.08,2.06,2.06,3420000.0,1.9588,1.9683,1.9494,1.9494,3420000.0
2009-12-03 14:30:00,2.06,2.07,2.05,2.06,4104000.0,1.9494,1.9588,1.9399,1.9494,4104000.0
2009-12-03 15:00:00,2.06,2.06,2.05,2.05,5011200.0,1.9494,1.9494,1.9399,1.9399,5011200.0
2009-12-03 15:30:00,2.05,2.06,2.01,2.01,15847200.0,1.9399,1.9494,1.9021,1.9021,15847200.0
2009-12-04 09:30:00,2.09,2.12,2.08,2.11,22622400.0,1.9778,2.0062,1.9683,1.9967,22622400.0
2009-12-04 10:00:00,2.11,2.11,2.09,2.1,20224800.0,1.9967,1.9967,1.9778,1.9872,20224800.0
2009-12-04 10:30:00,2.1,2.1,2.08,2.08,11001600.0,1.9872,1.9872,1.9683,1.9683,11001600.0
2009-12-04 11:00:00,2.08,2.08,2.06,2.06,7740000.0,1.9683,1.9683,1.9494,1.9494,7740000.0
2009-12-04 11:30:00,2.06,2.06,1.99,2.02,30376800.0,1.9494,1.9494,1.8831,1.9115,30376800.0
2009-12-04 12:00:00,2.02,2.03,2.02,2.03,8200800.0,1.9115,1.921,1.9115,1.921,8200800.0
2009-12-04 12:30:00,2.03,2.04,2.03,2.04,5500800.0,1.921,1.9304,1.921,1.9304,5500800.0
2009-12-04 13:00:00,2.04,2.05,2.03,2.03,4082400.0,1.9304,1.9399,1.921,1.921,4082400.0
2009-12-04 13:30:00,2.03,2.03,2.01,2.01,9180000.0,1.921,1.921,1.9021,1.9021,9180000.0
2009-12-04 14:00:00,2.01,2.02,1.99,2.01,6948000.0,1.9021,1.9115,1.8831,1.9021,6948000.0
2009-12-04 14:30:00,2.01,2.03,2.01,2.03,7416000.0,1.9021,1.921,1.9021,1.921,7416000.0
2009-12-04 15:00:00,2.03,2.05,2.02,2.05,11664000.0,1.921,1.9399,1.9115,1.9399,11664000.0
2009-12-04 15:30:00,2.05,2.05,2.03,2.04,11498400.0,1.9399,1.9399,1.921,1.9304,11498400.0
2009-12-07 09:30:00,2.04,2.07,2.04,2.07,15674400.0,1.9304,1.9588,1.9304,1.9588,15674400.0
2009-12-07 10:00:00,2.07,2.07,2.05,2.06,10317600.0,1.9588,1.9588,1.9399,1.9494,10317600.0
2009-12-07 10:30:00,2.06,2.07,2.05,2.06,4485600.0,1.9494,1.9588,1.9399,1.9494,4485600.0
2009-12-07 11:00:00,2.06,2.06,2.05,2.05,4932000.0,1.9494,1.9494,1.9399,1.9399,4932000.0
2009-12-07 11:30:00,2.05,2.06,2.05,2.06,3484800.0,1.9399,1.9494,1.9399,1.9494,3484800.0
2009-12-07 12:00:00,2.06,2.06,2.05,2.05,1548000.0,1.9494,1.9494,1.9399,1.9399,1548000.0
2009-12-07 12:30:00,2.05,2.07,2.05,2.06,7675200.0,1.9399,1.9588,1.9399,1.9494,7675200.0
2009-12-07 13:00:00,2.06,2.07,2.06,2.07,3614400.0,1.9494,1.9588,1.9494,1.9588,3614400.0
2009-12-07 13:30:00,2.07,2.07,2.06,2.06,1980000.0,1.9588,1.9588,1.9494,1.9494,1980000.0
2009-12-07 14:00:00,2.06,2.06,2.05,2.05,1900800.0,1.9494,1.9494,1.9399,1.9399,1900800.0
2009-12-07 14:30:00,2.05,2.05,2.02,2.03,7099200.0,1.9399,1.9399,1.9115,1.921,7099200.0
2009-12-07 15:00:00,2.03,2.04,2.02,2.02,5018400.0,1.921,1.9304,1.9115,1.9115,5018400.0
2009-12-07 15:30:00,2.02,2.04,2.02,2.03,6048000.0,1.9115,1.9304,1.9115,1.921,6048000.0
2009-12-08 09:30:00,1.99,2.0,1.95,1.97,21297600.0,1.8831,1.8926,1.8453,1.8642,21297600.0
2009-12-08 10:00:00,1.98,1.99,1.97,1.98,9374400.0,1.8737,1.8831,1.8642,1.8737,9374400.0
2009-12-08 10:30:00,1.98,1.98,1.96,1.97,3304800.0,1.8737,1.8737,1.8547,1.8642,3304800.0
2009-12-08 11:00:00,1.97,1.99,1.97,1.99,4492800.0,1.8642,1.8831,1.8642,1.8831,4492800.0
2009-12-08 11:30:00,1.99,2.0,1.99,1.99,4248000.0,1.8831,1.8926,1.8831,1.8831,4248000.0
2009-12-08 12:00:00,1.99,1.99,1.98,1.98,2412000.0,1.8831,1.8831,1.8737,1.8737,2412000.0
2009-12-08 12:30:00,1.98,1.99,1.98,1.99,2851200.0,1.8737,1.8831,1.8737,1.8831,2851200.0
2009-12-08 13:00:00,1.99,1.99,1.97,1.97,3571200.0,1.8831,1.8831,1.8642,1.8642,3571200.0
2009-12-08 13:30:00,1.97,1.99,1.97,1.98,2268000.0,1.8642,1.8831,1.8642,1.8737,2268000.0
2009-12-08 14:00:00,1.98,1.98,1.97,1.97,2599200.0,1.8737,1.8737,1.8642,1.8642,2599200.0
2009-12-08 14:30:00,1.97,1.97,1.96,1.96,6984000.0,1.8642,1.8642,1.8547,1.8547,6984000.0
2009-12-08 15:00:00,1.96,1.98,1.96,1.97,5493600.0,1.8547,1.8737,1.8547,1.8642,5493600.0
2009-12-08 15:30:00,1.97,1.98,1.96,1.97,8265600.0,1.8642,1.8737,1.8547,1.8642,8265600.0
2009-12-09 09:30:00,1.97,1.98,1.94,1.96,24652800.0,1.8642,1.8737,1.8358,1.8547,24652800.0
2009-12-09 10:00:00,1.96,1.97,1.95,1.95,5724000.0,1.8547,1.8642,1.8453,1.8453,5724000.0
2009-12-09 10:30:00,1.96,1.99,1.94,1.98,11095200.0,1.8547,1.8831,1.8358,1.8737,11095200.0
2009-12-09 11:00:00,1.98,1.98,1.97,1.97,6040800.0,1.8737,1.8737,1.8642,1.8642,6040800.0
2009-12-09 11:30:00,1.97,1.97,1.96,1.97,2973600.0,1.8642,1.8642,1.8547,1.8642,2973600.0
2009-12-09 12:00:00,1.97,1.97,1.95,1.96,4932000.0,1.8642,1.8642,1.8453,1.8547,4932000.0
2009-12-09 12:30:00,1.96,1.96,1.95,1.96,3124800.0,1.8547,1.8547,1.8453,1.8547,3124800.0
2009-12-09 13:00:00,1.96,1.96,1.95,1.95,5911200.0,1.8547,1.8547,1.8453,1.8453,5911200.0
2009-12-09 13:30:00,1.95,1.95,1.94,1.95,5155200.0,1.8453,1.8453,1.8358,1.8453,5155200.0
2009-12-09 14:00:00,1.95,1.96,1.94,1.95,5400000.0,1.8453,1.8547,1.8358,1.8453,5400000.0
2009-12-09 14:30:00,1.95,1.97,1.95,1.97,3816000.0,1.8453,1.8642,1.8453,1.8642,3816000.0
2009-12-09 15:00:00,1.97,2.0,1.97,1.99,5968800.0,1.8642,1.8926,1.8642,1.8831,5968800.0
2009-12-09 15:30:00,1.99,1.99,1.98,1.99,4492800.0,1.8831,1.8831,1.8737,1.8831,4492800.0
2009-12-10 09:30:00,2.03,2.05,2.03,2.03,17424000.0,1.921,1.9399,1.921,1.921,17424000.0
2009-12-10 10:00:00,2.04,2.04,2.02,2.03,10692000.0,1.9304,1.9304,1.9115,1.921,10692000.0
2009-12-10 10:30:00,2.03,2.04,2.03,2.03,4874400.0,1.921,1.9304,1.921,1.921,4874400.0
2009-12-10 11:00:00,2.03,2.05,2.03,2.04,6746400.0,1.921,1.9399,1.921,1.9304,6746400.0
2009-12-10 11:30:00,2.03,2.04,2.03,2.03,2354400.0,1.921,1.9304,1.921,1.921,2354400.0
2009-12-10 12:00:00,2.03,2.04,2.03,2.03,3067200.0,1.921,1.9304,1.921,1.921,3067200.0
2009-12-10 12:30:00,2.03,2.04,2.03,2.04,2700000.0,1.921,1.9304,1.921,1.9304,2700000.0
2009-12-10 13:00:00,2.04,2.04,2.02,2.02,3902400.0,1.9304,1.9304,1.9115,1.9115,3902400.0
2009-12-10 13:30:00,2.02,2.03,2.02,2.03,2613600.0,1.9115,1.921,1.9115,1.921,2613600.0
2009-12-10 14:00:00,2.03,2.04,2.03,2.04,3888000.0,1.921,1.9304,1.921,1.9304,3888000.0
2009-12-10 14:30:00,2.04,2.04,2.03,2.03,1152000.0,1.9304,1.9304,1.921,1.921,1152000.0
2009-12-10 15:00:00,2.03,2.03,2.01,2.02,3117600.0,1.921,1.921,1.9021,1.9115,3117600.0
2009-12-10 15:30:00,2.02,2.03,2.02,2.03,5911200.0,1.9115,1.921,1.9115,1.921,5911200.0
2009-12-11 09:30:00,2.05,2.06,2.03,2.06,31060800.0,1.9399,1.9494,1.921,1.9494,31060800.0
2009-12-11 10:00:00,2.06,2.06,2.04,2.05,18100800.0,1.9494,1.9494,1.9304,1.9399,18100800.0
2009-12-11 10:30:00,2.05,2.06,2.05,2.06,8971200.0,1.9399,1.9494,1.9399,1.9494,8971200.0
2009-12-11 11:00:00,2.06,2.06,2.03,2.03,11440800.0,1.9494,1.9494,1.921,1.921,11440800.0
2009-12-11 11:30:00,2.03,2.04,2.02,2.03,7624800.0,1.921,1.9304,1.9115,1.921,7624800.0
2009-12-11 12:00:00,2.03,2.04,2.03,2.04,6084000.0,1.921,1.9304,1.921,1.9304,6084000.0
2009-12-11 12:30:00,2.03,2.05,2.03,2.05,13010400.0,1.921,1.9399,1.921,1.9399,13010400.0
2009-12-11 13:00:00,2.05,2.05,2.04,2.04,2102400.0,1.9399,1.9399,1.9304,1.9304,2102400.0
2009-12-11 13:30:00,2.04,2.05,2.04,2.05,2311200.0,1.9304,1.9399,1.9304,1.9399,2311200.0
2009-12-11 14:00:00,2.05,2.06,2.04,2.05,3902400.0,1.9399,1.9494,1.9304,1.9399,3902400.0
2009-12-11 14:30:00,2.05,2.05,2.04,2.05,2613600.0,1.9399,1.9399,1.9304,1.9399,2613600.0
2009-12-11 15:00:00,2.04,2.06,2.04,2.06,2916000.0,1.9304,1.9494,1.9304,1.9494,2916000.0
2009-12-11 15:30:00,2.06,2.06,2.04,2.05,9993600.0,1.9494,1.9494,1.9304,1.9399,9993600.0
2009-12-14 09:30:00,2.09,2.09,2.07,2.08,15782400.0,1.9778,1.9778,1.9588,1.9683,15782400.0
2009-12-14 10:00:00,2.08,2.08,2.06,2.07,11224800.0,1.9683,1.9683,1.9494,1.9588,11224800.0
2009-12-14 10:30:00,2.08,2.08,2.07,2.08,6163200.0,1.9683,1.9683,1.9588,1.9683,6163200.0
2009-12-14 11:00:00,2.08,2.09,2.07,2.09,5140800.0,1.9683,1.9778,1.9588,1.9778,5140800.0
2009-12-14 11:30:00,2.09,2.09,2.08,2.08,4017600.0,1.9778,1.9778,1.9683,1.9683,4017600.0
2009-12-14 12:00:00,2.09,2.09,2.08,2.09,1684800.0,1.9778,1.9778,1.9683,1.9778,1684800.0
2009-12-14 12:30:00,2.09,2.1,2.09,2.09,3002400.0,1.9778,1.9872,1.9778,1.9778,3002400.0
2009-12-14 13:00:00,2.09,2.09,2.08,2.09,2786400.0,1.9778,1.9778,1.9683,1.9778,2786400.0
2009-12-14 13:30:00,2.09,2.09,2.08,2.09,2973600.0,1.9778,1.9778,1.9683,1.9778,2973600.0
2009-12-14 14:00:00,2.09,2.09,2.08,2.09,1684800.0,1.9778,1.9778,1.9683,1.9778,1684800.0
2009-12-14 14:30:00,2.09,2.09,2.08,2.09,6429600.0,1.9778,1.9778,1.9683,1.9778,6429600.0
2009-12-14 15:00:00,2.09,2.09,2.08,2.09,4176000.0,1.9778,1.9778,1.9683,1.9778,4176000.0
2009-12-14 15:30:00,2.09,2.09,2.09,2.09,6739200.0,1.9778,1.9778,1.9778,1.9778,6739200.0
2009-12-15 09:30:00,2.07,2.07,2.06,2.06,17920800.0,1.9588,1.9588,1.9494,1.9494,17920800.0
2009-12-15 10:00:00,2.06,2.08,2.06,2.08,8596800.0,1.9494,1.9683,1.9494,1.9683,8596800.0
2009-12-15 10:30:00,2.08,2.09,2.08,2.09,9115200.0,1.9683,1.9778,1.9683,1.9778,9115200.0
2009-12-15 11:00:00,2.09,2.09,2.08,2.08,4687200.0,1.9778,1.9778,1.9683,1.9683,4687200.0
2009-12-15 11:30:00,2.08,2.09,2.08,2.08,4910400.0,1.9683,1.9778,1.9683,1.9683,4910400.0
2009-12-15 12:00:00,2.08,2.09,2.08,2.08,2851200.0,1.9683,1.9778,1.9683,1.9683,2851200.0
2009-12-15 12:30:00,2.08,2.08,2.07,2.07,4874400.0,1.9683,1.9683,1.9588,1.9588,4874400.0
2009-12-15 13:00:00,2.07,2.08,2.07,2.07,5666400.0,1.9588,1.9683,1.9588,1.9588,5666400.0
2009-12-15 13:30:00,2.07,2.07,2.06,2.07,3787200.0,1.9588,1.9588,1.9494,1.9588,3787200.0
2009-12-15 14:00:00,2.07,2.07,2.07,2.07,3081600.0,1.9588,1.9588,1.9588,1.9588,3081600.0
2009-12-15 14:30:00,2.07,2.07,2.07,2.07,3168000.0,1.9588,1.9588,1.9588,1.9588,3168000.0
2009-12-15 15:00:00,2.07,2.07,2.06,2.06,4370400.0,1.9588,1.9588,1.9494,1.9494,4370400.0
2009-12-15 15:30:00,2.06,2.06,2.04,2.06,8827200.0,1.9494,1.9494,1.9304,1.9494,8827200.0
2009-12-16 09:30:00,2.09,2.1,2.09,2.09,12499200.0,1.9778,1.9872,1.9778,1.9778,12499200.0
2009-12-16 10:00:00,2.1,2.1,2.08,2.09,11224800.0,1.9872,1.9872,1.9683,1.9778,11224800.0
2009-12-16 10:30:00,2.09,2.1,2.09,2.1,7423200.0,1.9778,1.9872,1.9778,1.9872,7423200.0
2009-12-16 11:00:00,2.1,2.11,2.1,2.1,6710400.0,1.9872,1.9967,1.9872,1.9872,6710400.0
2009-12-16 11:30:00,2.1,2.1,2.1,2.1,3837600.0,1.9872,1.9872,1.9872,1.9872,3837600.0
2009-12-16 12:00:00,2.1,2.1,2.09,2.1,5976000.0,1.9872,1.9872,1.9778,1.9872,5976000.0
2009-12-16 12:30:00,2.1,2.1,2.09,2.09,3564000.0,1.9872,1.9872,1.9778,1.9778,3564000.0
2009-12-16 13:00:00,2.09,2.1,2.09,2.1,2282400.0,1.9778,1.9872,1.9778,1.9872,2282400.0
2009-12-16 13:30:00,2.1,2.1,2.09,2.09,1692000.0,1.9872,1.9872,1.9778,1.9778,1692000.0
2009-12-16 14:00:00,2.09,2.1,2.08,2.09,8337600.0,1.9778,1.9872,1.9683,1.9778,8337600.0
2009-12-16 14:30:00,2.09,2.09,2.07,2.07,10000800.0,1.9778,1.9778,1.9588,1.9588,10000800.0
2009-12-16 15:00:00,2.07,2.08,2.06,2.06,14407200.0,1.9588,1.9683,1.9494,1.9494,14407200.0
2009-12-16 15:30:00,2.06,2.07,2.06,2.07,12751200.0,1.9494,1.9588,1.9494,1.9588,12751200.0
2009-12-17 09:30:00,2.03,2.04,2.01,2.01,18871200.0,1.921,1.9304,1.9021,1.9021,18871200.0
2009-12-17 10:00:00,2.01,2.02,2.0,2.02,13809600.0,1.9021,1.9115,1.8926,1.9115,13809600.0
2009-12-17 10:30:00,2.02,2.03,2.01,2.03,8431200.0,1.9115,1.921,1.9021,1.921,8431200.0
2009-12-17 11:00:00,2.03,2.03,2.02,2.02,14392800.0,1.921,1.921,1.9115,1.9115,14392800.0
2009-12-17 11:30:00,2.02,2.02,2.01,2.01,9705600.0,1.9115,1.9115,1.9021,1.9021,9705600.0
2009-12-17 12:00:00,2.01,2.01,2.0,2.01,4773600.0,1.9021,1.9021,1.8926,1.9021,4773600.0
2009-12-17 12:30:00,2.01,2.01,1.99,2.0,9208800.0,1.9021,1.9021,1.8831,1.8926,9208800.0
2009-12-17 13:00:00,2.0,2.01,2.0,2.01,4413600.0,1.8926,1.9021,1.8926,1.9021,4413600.0
2009-12-17 13:30:00,2.01,2.01,2.0,2.01,6422400.0,1.9021,1.9021,1.8926,1.9021,6422400.0
2009-12-17 14:00:00,2.01,2.01,2.01,2.01,6300000.0,1.9021,1.9021,1.9021,1.9021,6300000.0
2009-12-17 14:30:00,2.01,2.02,2.01,2.01,6098400.0,1.9021,1.9115,1.9021,1.9021,6098400.0
2009-12-17 15:00:00,2.01,2.01,2.0,2.0,4953600.0,1.9021,1.9021,1.8926,1.8926,4953600.0
2009-12-17 15:30:00,2.0,2.01,2.0,2.0,12614400.0,1.8926,1.9021,1.8926,1.8926,12614400.0
2009-12-18 09:30:00,2.03,2.03,2.01,2.02,14421600.0,1.921,1.921,1.9021,1.9115,14421600.0
2009-12-18 10:00:00,2.02,2.03,2.01,2.02,8755200.0,1.9115,1.921,1.9021,1.9115,8755200.0
2009-12-18 10:30:00,2.02,2.02,2.0,2.0,8820000.0,1.9115,1.9115,1.8926,1.8926,8820000.0
2009-12-18 11:00:00,2.0,2.01,1.98,1.99,11268000.0,1.8926,1.9021,1.8737,1.8831,11268000.0
2009-12-18 11:30:00,1.99,1.99,1.98,1.99,7898400.0,1.8831,1.8831,1.8737,1.8831,7898400.0
2009-12-18 12:00:00,1.99,2.01,1.99,2.0,6724800.0,1.8831,1.9021,1.8831,1.8926,6724800.0
2009-12-18 12:30:00,2.0,2.01,2.0,2.01,6782400.0,1.8926,1.9021,1.8926,1.9021,6782400.0
2009-12-18 13:00:00,2.01,2.02,2.01,2.02,5788800.0,1.9021,1.9115,1.9021,1.9115,5788800.0
2009-12-18 13:30:00,2.02,2.02,2.01,2.01,4003200.0,1.9115,1.9115,1.9021,1.9021,4003200.0
2009-12-18 14:00:00,2.01,2.02,2.01,2.01,2635200.0,1.9021,1.9115,1.9021,1.9021,2635200.0
2009-12-18 14:30:00,2.01,2.02,2.01,2.02,2584800.0,1.9021,1.9115,1.9021,1.9115,2584800.0
2009-12-18 15:00:00,2.02,2.02,2.01,2.01,4773600.0,1.9115,1.9115,1.9021,1.9021,4773600.0
2009-12-18 15:30:00,2.01,2.03,2.0,2.03,9892800.0,1.9021,1.921,1.8926,1.921,9892800.0
2009-12-21 09:30:00,2.06,2.09,2.06,2.08,14040000.0,1.9494,1.9778,1.9494,1.9683,14040000.0
2009-12-21 10:00:00,2.08,2.11,2.08,2.1,13032000.0,1.9683,1.9967,1.9683,1.9872,13032000.0
2009-12-21 10:30:00,2.1,2.1,2.09,2.09,9072000.0,1.9872,1.9872,1.9778,1.9778,9072000.0
2009-12-21 11:00:00,2.09,2.1,2.09,2.1,6933600.0,1.9778,1.9872,1.9778,1.9872,6933600.0
2009-12-21 11:30:00,2.1,2.1,2.09,2.1,6098400.0,1.9872,1.9872,1.9778,1.9872,6098400.0
2009-12-21 12:00:00,2.1,2.11,2.1,2.1,7336800.0,1.9872,1.9967,1.9872,1.9872,7336800.0
2009-12-21 12:30:00,2.1,2.1,2.1,2.1,5839200.0,1.9872,1.9872,1.9872,1.9872,5839200.0
2009-12-21 13:00:00,2.1,2.1,2.09,2.1,4233600.0,1.9872,1.9872,1.9778,1.9872,4233600.0
2009-12-21 13:30:00,2.1,2.1,2.09,2.1,2613600.0,1.9872,1.9872,1.9778,1.9872,2613600.0
2009-12-21 14:00:00,2.1,2.1,2.09,2.1,3067200.0,1.9872,1.9872,1.9778,1.9872,3067200.0
2009-12-21 14:30:00,2.1,2.1,2.09,2.1,2613600.0,1.9872,1.9872,1.9778,1.9872,2613600.0
2009-12-21 15:00:00,2.1,2.1,2.08,2.09,10699200.0,1.9872,1.9872,1.9683,1.9778,10699200.0
2009-12-21 15:30:00,2.09,2.09,2.09,2.09,8748000.0,1.9778,1.9778,1.9778,1.9778,8748000.0
2009-12-22 09:30:00,2.11,2.12,2.1,2.11,8596800.0,1.9967,2.0062,1.9872,1.9967,8596800.0
2009-12-22 10:00:00,2.11,2.13,2.11,2.12,8258400.0,1.9967,2.0156,1.9967,2.0062,8258400.0
2009-12-22 10:30:00,2.12,2.12,2.11,2.11,2289600.0,2.0062,2.0062,1.9967,1.9967,2289600.0
2009-12-22 11:00:00,2.11,2.11,2.1,2.1,2433600.0,1.9967,1.9967,1.9872,1.9872,2433600.0
2009-12-22 11:30:00,2.1,2.11,2.1,2.11,3290400.0,1.9872,1.9967,1.9872,1.9967,3290400.0
2009-12-22 12:00:00,2.11,2.11,2.11,2.11,900000.0,1.9967,1.9967,1.9967,1.9967,900000.0
2009-12-22 12:30:00,2.11,2.12,2.11,2.12,1922400.0,1.9967,2.0062,1.9967,2.0062,1922400.0
2009-12-22 13:00:00,2.12,2.12,2.11,2.12,1094400.0,2.0062,2.0062,1.9967,2.0062,1094400.0
2009-12-22 13:30:00,2.12,2.12,2.12,2.12,2181600.0,2.0062,2.0062,2.0062,2.0062,2181600.0
2009-12-22 14:00:00,2.12,2.12,2.11,2.11,1663200.0,2.0062,2.0062,1.9967,1.9967,1663200.0
2009-12-22 14:30:00,2.11,2.12,2.11,2.11,2030400.0,1.9967,2.0062,1.9967,1.9967,2030400.0
2009-12-22 15:00:00,2.11,2.11,2.11,2.11,4255200.0,1.9967,1.9967,1.9967,1.9967,4255200.0
2009-12-22 15:30:00,2.11,2.12,2.11,2.11,4658400.0,1.9967,2.0062,1.9967,1.9967,4658400.0
2009-12-23 09:30:00,2.13,2.13,2.12,2.13,10130400.0,2.0169,2.0169,2.0074,2.0169,10130400.0
2009-12-23 10:00:00,2.12,2.12,2.1,2.11,6076800.0,2.0074,2.0074,1.9885,1.998,6076800.0
2009-12-23 10:30:00,2.1,2.12,2.1,2.11,2340000.0,1.9885,2.0074,1.9885,1.998,2340000.0
2009-12-23 11:00:00,2.11,2.12,2.11,2.12,1814400.0,1.998,2.0074,1.998,2.0074,1814400.0
2009-12-23 11:30:00,2.12,2.12,2.12,2.12,1483200.0,2.0074,2.0074,2.0074,2.0074,1483200.0
2009-12-23 12:00:00,2.12,2.12,2.12,2.12,972000.0,2.0074,2.0074,2.0074,2.0074,972000.0
2009-12-23 12:30:00,2.12,2.13,2.12,2.12,1418400.0,2.0074,2.0169,2.0074,2.0074,1418400.0
2009-12-23 13:00:00,2.13,2.13,2.12,2.13,1180800.0,2.0169,2.0169,2.0074,2.0169,1180800.0
2009-12-23 13:30:00,2.13,2.13,2.12,2.13,2728800.0,2.0169,2.0169,2.0074,2.0169,2728800.0
2009-12-23 14:00:00,2.13,2.13,2.13,2.13,1152000.0,2.0169,2.0169,2.0169,2.0169,1152000.0
2009-12-23 14:30:00,2.13,2.13,2.13,2.13,3268800.0,2.0169,2.0169,2.0169,2.0169,3268800.0
2009-12-23 15:00:00,2.13,2.13,2.12,2.12,3751200.0,2.0169,2.0169,2.0074,2.0074,3751200.0
2009-12-23 15:30:00,2.12,2.13,2.12,2.13,4363200.0,2.0074,2.0169,2.0074,2.0169,4363200.0
2009-12-24 09:30:00,2.14,2.15,2.14,2.15,7956000.0,2.0264,2.0358,2.0264,2.0358,7956000.0
2009-12-24 10:00:00,2.15,2.16,2.15,2.16,4082400.0,2.0358,2.0453,2.0358,2.0453,4082400.0
2009-12-24 10:30:00,2.16,2.16,2.15,2.15,1584000.0,2.0453,2.0453,2.0358,2.0358,1584000.0
2009-12-24 11:00:00,2.15,2.15,2.15,2.15,1425600.0,2.0358,2.0358,2.0358,2.0358,1425600.0
2009-12-24 11:30:00,2.15,2.16,2.15,2.15,525600.0,2.0358,2.0453,2.0358,2.0358,525600.0
2009-12-24 12:00:00,2.16,2.16,2.15,2.15,1058400.0,2.0453,2.0453,2.0358,2.0358,1058400.0
2009-12-24 12:30:00,2.15,2.16,2.15,2.16,1706400.0,2.0358,2.0453,2.0358,2.0453,1706400.0
2009-12-28 09:30:00,2.18,2.19,2.17,2.18,9086400.0,2.0642,2.0737,2.0548,2.0642,9086400.0
2009-12-28 10:00:00,2.17,2.18,2.16,2.17,4269600.0,2.0548,2.0642,2.0453,2.0548,4269600.0
2009-12-28 10:30:00,2.17,2.17,2.16,2.16,3124800.0,2.0548,2.0548,2.0453,2.0453,3124800.0
2009-12-28 11:00:00,2.16,2.17,2.16,2.17,2491200.0,2.0453,2.0548,2.0453,2.0548,2491200.0
2009-12-28 11:30:00,2.17,2.17,2.16,2.17,1497600.0,2.0548,2.0548,2.0453,2.0548,1497600.0
2009-12-28 12:00:00,2.17,2.17,2.16,2.16,914400.0,2.0548,2.0548,2.0453,2.0453,914400.0
2009-12-28 12:30:00,2.16,2.17,2.16,2.17,1065600.0,2.0453,2.0548,2.0453,2.0548,1065600.0
2009-12-28 13:00:00,2.17,2.17,2.17,2.17,1648800.0,2.0548,2.0548,2.0548,2.0548,1648800.0
2009-12-28 13:30:00,2.17,2.17,2.16,2.16,1864800.0,2.0548,2.0548,2.0453,2.0453,1864800.0
2009-12-28 14:00:00,2.16,2.16,2.15,2.15,3628800.0,2.0453,2.0453,2.0358,2.0358,3628800.0
2009-12-28 14:30:00,2.15,2.15,2.15,2.15,2224800.0,2.0358,2.0358,2.0358,2.0358,2224800.0
2009-12-28 15:00:00,2.15,2.16,2.15,2.15,1756800.0,2.0358,2.0453,2.0358,2.0358,1756800.0
2009-12-28 15:30:00,2.15,2.17,2.15,2.17,4492800.0,2.0358,2.0548,2.0358,2.0548,4492800.0
2009-12-29 09:30:00,2.19,2.19,2.17,2.18,6724800.0,2.0737,2.0737,2.0548,2.0642,6724800.0
2009-12-29 10:00:00,2.18,2.18,2.17,2.18,5544000.0,2.0642,2.0642,2.0548,2.0642,5544000.0
2009-12-29 10:30:00,2.18,2.18,2.17,2.17,1512000.0,2.0642,2.0642,2.0548,2.0548,1512000.0
2009-12-29 11:00:00,2.17,2.18,2.16,2.16,2656800.0,2.0548,2.0642,2.0453,2.0453,2656800.0
2009-12-29 11:30:00,2.16,2.17,2.16,2.17,1519200.0,2.0453,2.0548,2.0453,2.0548,1519200.0
2009-12-29 12:00:00,2.17,2.17,2.16,2.16,3441600.0,2.0548,2.0548,2.0453,2.0453,3441600.0
2009-12-29 12:30:00,2.16,2.17,2.16,2.16,1202400.0,2.0453,2.0548,2.0453,2.0453,1202400.0
2009-12-29 13:00:00,2.16,2.17,2.16,2.17,928800.0,2.0453,2.0548,2.0453,2.0548,928800.0
2009-12-29 13:30:00,2.17,2.17,2.17,2.17,1353600.0,2.0548,2.0548,2.0548,2.0548,1353600.0
2009-12-29 14:00:00,2.17,2.17,2.17,2.17,1310400.0,2.0548,2.0548,2.0548,2.0548,1310400.0
2009-12-29 14:30:00,2.17,2.17,2.17,2.17,943200.0,2.0548,2.0548,2.0548,2.0548,943200.0
2009-12-29 15:00:00,2.17,2.18,2.17,2.18,3909600.0,2.0548,2.0642,2.0548,2.0642,3909600.0
2009-12-29 15:30:00,2.18,2.18,2.16,2.16,6933600.0,2.0642,2.0642,2.0453,2.0453,6933600.0
2009-12-30 09:30:00,2.14,2.16,2.14,2.16,7178400.0,2.0264,2.0453,2.0264,2.0453,7178400.0
2009-12-30 10:00:00,2.16,2.16,2.15,2.15,2923200.0,2.0453,2.0453,2.0358,2.0358,2923200.0
2009-12-30 10:30:00,2.15,2.16,2.14,2.15,2448000.0,2.0358,2.0453,2.0264,2.0358,2448000.0
2009-12-30 11:00:00,2.15,2.15,2.14,2.14,2671200.0,2.0358,2.0358,2.0264,2.0264,2671200.0
2009-12-30 11:30:00,2.14,2.16,2.14,2.15,2678400.0,2.0264,2.0453,2.0264,2.0358,2678400.0
2009-12-30 12:00:00,2.15,2.16,2.15,2.16,1360800.0,2.0358,2.0453,2.0358,2.0453,1360800.0
2009-12-30 12:30:00,2.15,2.15,2.15,2.15,1281600.0,2.0358,2.0358,2.0358,2.0358,1281600.0
2009-12-30 13:00:00,2.15,2.15,2.14,2.14,453600.0,2.0358,2.0358,2.0264,2.0264,453600.0
2009-12-30 13:30:00,2.14,2.15,2.14,2.15,518400.0,2.0264,2.0358,2.0264,2.0358,518400.0
2009-12-30 14:00:00,2.15,2.15,2.15,2.15,972000.0,2.0358,2.0358,2.0358,2.0358,972000.0
2009-12-30 14:30:00,2.15,2.16,2.15,2.16,1332000.0,2.0358,2.0453,2.0358,2.0453,1332000.0
2009-12-30 15:00:00,2.15,2.15,2.15,2.15,1576800.0,2.0358,2.0358,2.0358,2.0358,1576800.0
2009-12-30 15:30:00,2.15,2.16,2.15,2.16,2764800.0,2.0358,2.0453,2.0358,2.0453,2764800.0
2009-12-31 09:30:00,2.17,2.17,2.16,2.16,3816000.0,2.0548,2.0548,2.0453,2.0453,3816000.0
2009-12-31 10:00:00,2.16,2.16,2.15,2.15,2613600.0,2.0453,2.0453,2.0358,2.0358,2613600.0
2009-12-31 10:30:00,2.15,2.15,2.14,2.15,1620000.0,2.0358,2.0358,2.0264,2.0358,1620000.0
2009-12-31 11:00:00,2.15,2.15,2.13,2.14,1332000.0,2.0358,2.0358,2.0169,2.0264,1332000.0
2009-12-31 11:30:00,2.14,2.14,2.13,2.14,799200.0,2.0264,2.0264,2.0169,2.0264,799200.0
2009-12-31 12:00:00,2.14,2.14,2.14,2.14,684000.0,2.0264,2.0264,2.0264,2.0264,684000.0
2009-12-31 12:30:00,2.14,2.14,2.14,2.14,576000.0,2.0264,2.0264,2.0264,2.0264,576000.0
2009-12-31 13:00:00,2.14,2.14,2.13,2.14,784800.0,2.0264,2.0264,2.0169,2.0264,784800.0
2009-12-31 13:30:00,2.14,2.14,2.14,2.14,295200.0,2.0264,2.0264,2.0264,2.0264,295200.0
2009-12-31 14:00:00,2.14,2.14,2.14,2.14,122400.0,2.0264,2.0264,2.0264,2.0264,122400.0
2009-12-31 14:30:00,2.14,2.14,2.14,2.14,561600.0,2.0264,2.0264,2.0264,2.0264,561600.0
2009-12-31 15:00:00,2.14,2.15,2.14,2.14,1526400.0,2.0264,2.0358,2.0264,2.0264,1526400.0
2009-12-31 15:30:00,2.14,2.14,2.09,2.09,10267200.0,2.0264,2.0264,1.979,1.979,10267200.0
2010-01-04 09:30:00,2.15,2.18,2.15,2.17,18871200.0,2.0358,2.0642,2.0358,2.0548,18871200.0
2010-01-04 10:00:00,2.18,2.19,2.17,2.19,14443200.0,2.0642,2.0737,2.0548,2.0737,14443200.0
2010-01-04 10:30:00,2.19,2.19,2.19,2.19,8877600.0,2.0737,2.0737,2.0737,2.0737,8877600.0
2010-01-04 11:00:00,2.19,2.2,2.19,2.19,5112000.0,2.0737,2.0832,2.0737,2.0737,5112000.0
2010-01-04 11:30:00,2.19,2.2,2.19,2.2,8935200.0,2.0737,2.0832,2.0737,2.0832,8935200.0
2010-01-04 12:00:00,2.2,2.2,2.19,2.2,6602400.0,2.0832,2.0832,2.0737,2.0832,6602400.0
2010-01-04 12:30:00,2.2,2.2,2.2,2.2,4363200.0,2.0832,2.0832,2.0832,2.0832,4363200.0
2010-01-04 13:00:00,2.2,2.2,2.2,2.2,4924800.0,2.0832,2.0832,2.0832,2.0832,4924800.0
2010-01-04 13:30:00,2.2,2.2,2.19,2.19,5752800.0,2.0832,2.0832,2.0737,2.0737,5752800.0
2010-01-04 14:00:00,2.19,2.19,2.19,2.19,3088800.0,2.0737,2.0737,2.0737,2.0737,3088800.0
2010-01-04 14:30:00,2.19,2.2,2.19,2.2,4953600.0,2.0737,2.0832,2.0737,2.0832,4953600.0
2010-01-04 15:00:00,2.2,2.2,2.19,2.2,7171200.0,2.0832,2.0832,2.0737,2.0832,7171200.0
2010-01-04 15:30:00,2.19,2.2,2.19,2.2,6753600.0,2.0737,2.0832,2.0737,2.0832,6753600.0
2010-01-05 09:30:00,2.2,2.2,2.18,2.18,18266400.0,2.0832,2.0832,2.0642,2.0642,18266400.0
2010-01-05 10:00:00,2.18,2.21,2.17,2.21,14198400.0,2.0642,2.0927,2.0548,2.0927,14198400.0
2010-01-05 10:30:00,2.21,2.22,2.21,2.21,10699200.0,2.0927,2.1021,2.0927,2.0927,10699200.0
2010-01-05 11:00:00,2.21,2.22,2.2,2.2,8978400.0,2.0927,2.1021,2.0832,2.0832,8978400.0
2010-01-05 11:30:00,2.2,2.2,2.19,2.2,5371200.0,2.0832,2.0832,2.0737,2.0832,5371200.0
2010-01-05 12:00:00,2.2,2.21,2.2,2.2,6847200.0,2.0832,2.0927,2.0832,2.0832,6847200.0
2010-01-05 12:30:00,2.2,2.2,2.2,2.2,4788000.0,2.0832,2.0832,2.0832,2.0832,4788000.0
2010-01-05 13:00:00,2.2,2.2,2.19,2.19,6141600.0,2.0832,2.0832,2.0737,2.0737,6141600.0
2010-01-05 13:30:00,2.19,2.2,2.19,2.2,4197600.0,2.0737,2.0832,2.0737,2.0832,4197600.0
2010-01-05 14:00:00,2.19,2.2,2.18,2.19,7682400.0,2.0737,2.0832,2.0642,2.0737,7682400.0
2010-01-05 14:30:00,2.19,2.2,2.19,2.2,2887200.0,2.0737,2.0832,2.0737,2.0832,2887200.0
2010-01-05 15:00:00,2.2,2.21,2.2,2.21,5436000.0,2.0832,2.0927,2.0832,2.0927,5436000.0
2010-01-05 15:30:00,2.21,2.22,2.21,2.22,11037600.0,2.0927,2.1021,2.0927,2.1021,11037600.0
2010-01-06 09:30:00,2.21,2.22,2.21,2.21,19699200.0,2.0927,2.1021,2.0927,2.0927,19699200.0
2010-01-06 10:00:00,2.21,2.23,2.21,2.22,12348000.0,2.0927,2.1116,2.0927,2.1021,12348000.0
2010-01-06 10:30:00,2.22,2.22,2.21,2.22,3808800.0,2.1021,2.1021,2.0927,2.1021,3808800.0
2010-01-06 11:00:00,2.22,2.23,2.22,2.23,13485600.0,2.1021,2.1116,2.1021,2.1116,13485600.0
2010-01-06 11:30:00,2.22,2.23,2.22,2.22,6861600.0,2.1021,2.1116,2.1021,2.1021,6861600.0
2010-01-06 12:00:00,2.22,2.22,2.21,2.21,5702400.0,2.1021,2.1021,2.0927,2.0927,5702400.0
2010-01-06 12:30:00,2.21,2.22,2.21,2.22,3441600.0,2.0927,2.1021,2.0927,2.1021,3441600.0
2010-01-06 13:00:00,2.22,2.23,2.22,2.22,3196800.0,2.1021,2.1116,2.1021,2.1021,3196800.0
2010-01-06 13:30:00,2.22,2.22,2.21,2.22,3772800.0,2.1021,2.1021,2.0927,2.1021,3772800.0
2010-01-06 14:00:00,2.22,2.23,2.22,2.23,6962400.0,2.1021,2.1116,2.1021,2.1116,6962400.0
2010-01-06 14:30:00,2.23,2.24,2.23,2.23,6156000.0,2.1116,2.1211,2.1116,2.1116,6156000.0
2010-01-06 15:00:00,2.23,2.23,2.22,2.23,8683200.0,2.1116,2.1116,2.1021,2.1116,8683200.0
2010-01-06 15:30:00,2.23,2.23,2.22,2.22,11376000.0,2.1116,2.1116,2.1021,2.1021,11376000.0
2010-01-07 09:30:00,2.21,2.22,2.19,2.19,13406400.0,2.0927,2.1021,2.0737,2.0737,13406400.0
2010-01-07 10:00:00,2.19,2.21,2.19,2.21,6199200.0,2.0737,2.0927,2.0737,2.0927,6199200.0
2010-01-07 10:30:00,2.21,2.23,2.21,2.23,9986400.0,2.0927,2.1116,2.0927,2.1116,9986400.0
2010-01-07 11:00:00,2.23,2.23,2.22,2.22,5486400.0,2.1116,2.1116,2.1021,2.1021,5486400.0
2010-01-07 11:30:00,2.23,2.23,2.22,2.23,5968800.0,2.1116,2.1116,2.1021,2.1116,5968800.0
2010-01-07 12:00:00,2.23,2.24,2.22,2.23,5659200.0,2.1116,2.1211,2.1021,2.1116,5659200.0
2010-01-07 12:30:00,2.23,2.24,2.23,2.23,5601600.0,2.1116,2.1211,2.1116,2.1116,5601600.0
2010-01-07 13:00:00,2.23,2.24,2.23,2.23,2037600.0,2.1116,2.1211,2.1116,2.1116,2037600.0
2010-01-07 13:30:00,2.23,2.24,2.23,2.23,5292000.0,2.1116,2.1211,2.1116,2.1116,5292000.0
2010-01-07 14:00:00,2.23,2.24,2.23,2.24,2404800.0,2.1116,2.1211,2.1116,2.1211,2404800.0
2010-01-07 14:30:00,2.24,2.26,2.24,2.25,2484000.0,2.1211,2.14,2.1211,2.1305,2484000.0
2010-01-07 15:00:00,2.25,2.25,2.23,2.25,4845600.0,2.1305,2.1305,2.1116,2.1305,4845600.0
2010-01-07 15:30:00,2.25,2.26,2.25,2.25,6134400.0,2.1305,2.14,2.1305,2.1305,6134400.0
2010-01-08 09:30:00,2.23,2.24,2.22,2.24,20944800.0,2.1116,2.1211,2.1021,2.1211,20944800.0
2010-01-08 10:00:00,2.24,2.25,2.24,2.25,15062400.0,2.1211,2.1305,2.1211,2.1305,15062400.0
2010-01-08 10:30:00,2.25,2.25,2.23,2.25,5176800.0,2.1305,2.1305,2.1116,2.1305,5176800.0
2010-01-08 11:00:00,2.25,2.25,2.24,2.25,5342400.0,2.1305,2.1305,2.1211,2.1305,5342400.0
2010-01-08 11:30:00,2.25,2.25,2.24,2.25,4543200.0,2.1305,2.1305,2.1211,2.1305,4543200.0
2010-01-08 12:00:00,2.25,2.25,2.24,2.25,3391200.0,2.1305,2.1305,2.1211,2.1305,3391200.0
2010-01-08 12:30:00,2.25,2.25,2.24,2.24,2296800.0,2.1305,2.1305,2.1211,2.1211,2296800.0
2010-01-08 13:00:00,2.24,2.25,2.24,2.25,2066400.0,2.1211,2.1305,2.1211,2.1305,2066400.0
2010-01-08 13:30:00,2.25,2.26,2.24,2.24,3600000.0,2.1305,2.14,2.1211,2.1211,3600000.0
2010-01-08 14:00:00,2.24,2.25,2.24,2.25,2628000.0,2.1211,2.1305,2.1211,2.1305,2628000.0
2010-01-08 14:30:00,2.25,2.25,2.24,2.25,2088000.0,2.1305,2.1305,2.1211,2.1305,2088000.0
2010-01-08 15:00:00,2.25,2.25,2.24,2.25,3888000.0,2.1305,2.1305,2.1211,2.1305,3888000.0
2010-01-08 15:30:00,2.25,2.27,2.25,2.27,14133600.0,2.1305,2.1495,2.1305,2.1495,14133600.0
2010-01-11 09:30:00,2.3,2.31,2.27,2.28,21708000.0,2.1779,2.1873,2.1495,2.1589,21708000.0
2010-01-11 10:00:00,2.28,2.28,2.26,2.27,15242400.0,2.1589,2.1589,2.14,2.1495,15242400.0
2010-01-11 10:30:00,2.27,2.28,2.27,2.27,4284000.0,2.1495,2.1589,2.1495,2.1495,4284000.0
2010-01-11 11:00:00,2.27,2.27,2.26,2.26,4370400.0,2.1495,2.1495,2.14,2.14,4370400.0
2010-01-11 11:30:00,2.26,2.27,2.26,2.27,3888000.0,2.14,2.1495,2.14,2.1495,3888000.0
2010-01-11 12:00:00,2.27,2.27,2.27,2.27,4089600.0,2.1495,2.1495,2.1495,2.1495,4089600.0
2010-01-11 12:30:00,2.27,2.27,2.25,2.26,6926400.0,2.1495,2.1495,2.1305,2.14,6926400.0
2010-01-11 13:00:00,2.26,2.26,2.26,2.26,5169600.0,2.14,2.14,2.14,2.14,5169600.0
2010-01-11 13:30:00,2.26,2.27,2.26,2.27,4132800.0,2.14,2.1495,2.14,2.1495,4132800.0
2010-01-11 14:00:00,2.27,2.27,2.26,2.27,5752800.0,2.1495,2.1495,2.14,2.1495,5752800.0
2010-01-11 14:30:00,2.27,2.27,2.27,2.27,4600800.0,2.1495,2.1495,2.1495,2.1495,4600800.0
2010-01-11 15:00:00,2.27,2.29,2.27,2.29,8755200.0,2.1495,2.1684,2.1495,2.1684,8755200.0
2010-01-11 15:30:00,2.29,2.29,2.28,2.28,14148000.0,2.1684,2.1684,2.1589,2.1589,14148000.0
2010-01-12 09:30:00,2.24,2.25,2.22,2.25,21463200.0,2.1211,2.1305,2.1021,2.1305,21463200.0
2010-01-12 10:00:00,2.25,2.25,2.23,2.25,6494400.0,2.1305,2.1305,2.1116,2.1305,6494400.0
2010-01-12 10:30:00,2.25,2.25,2.24,2.25,4564800.0,2.1305,2.1305,2.1211,2.1305,4564800.0
2010-01-12 11:00:00,2.24,2.25,2.24,2.24,2606400.0,2.1211,2.1305,2.1211,2.1211,2606400.0
2010-01-12 11:30:00,2.25,2.25,2.23,2.23,3816000.0,2.1305,2.1305,2.1116,2.1116,3816000.0
2010-01-12 12:00:00,2.23,2.23,2.21,2.21,8330400.0,2.1116,2.1116,2.0927,2.0927,8330400.0
2010-01-12 12:30:00,2.21,2.21,2.2,2.2,7192800.0,2.0927,2.0927,2.0832,2.0832,7192800.0
2010-01-12 13:00:00,2.2,2.21,2.19,2.2,5558400.0,2.0832,2.0927,2.0737,2.0832,5558400.0
2010-01-12 13:30:00,2.2,2.21,2.2,2.21,3434400.0,2.0832,2.0927,2.0832,2.0927,3434400.0
2010-01-12 14:00:00,2.21,2.21,2.2,2.21,4802400.0,2.0927,2.0927,2.0832,2.0927,4802400.0
2010-01-12 14:30:00,2.21,2.22,2.2,2.22,4262400.0,2.0927,2.1021,2.0832,2.1021,4262400.0
2010-01-12 15:00:00,2.22,2.22,2.2,2.21,3650400.0,2.1021,2.1021,2.0832,2.0927,3650400.0
2010-01-12 15:30:00,2.21,2.22,2.2,2.22,10180800.0,2.0927,2.1021,2.0832,2.1021,10180800.0
2010-01-13 09:30:00,2.23,2.24,2.23,2.23,16531200.0,2.1116,2.1211,2.1116,2.1116,16531200.0
2010-01-13 10:00:00,2.23,2.23,2.2,2.21,10828800.0,2.1116,2.1116,2.0832,2.0927,10828800.0
2010-01-13 10:30:00,2.21,2.22,2.2,2.22,15544800.0,2.0927,2.1021,2.0832,2.1021,15544800.0
2010-01-13 11:00:00,2.22,2.24,2.22,2.24,15595200.0,2.1021,2.1211,2.1021,2.1211,15595200.0
2010-01-13 11:30:00,2.24,2.24,2.24,2.24,6357600.0,2.1211,2.1211,2.1211,2.1211,6357600.0
2010-01-13 12:00:00,2.24,2.26,2.24,2.26,6494400.0,2.1211,2.14,2.1211,2.14,6494400.0
2010-01-13 12:30:00,2.26,2.27,2.25,2.26,10936800.0,2.14,2.1495,2.1305,2.14,10936800.0
2010-01-13 13:00:00,2.26,2.26,2.25,2.26,4024800.0,2.14,2.14,2.1305,2.14,4024800.0
2010-01-13 13:30:00,2.26,2.27,2.25,2.26,4111200.0,2.14,2.1495,2.1305,2.14,4111200.0
2010-01-13 14:00:00,2.26,2.27,2.26,2.26,7128000.0,2.14,2.1495,2.14,2.14,7128000.0
2010-01-13 14:30:00,2.26,2.28,2.26,2.28,6400800.0,2.14,2.1589,2.14,2.1589,6400800.0
2010-01-13 15:00:00,2.28,2.28,2.27,2.28,3261600.0,2.1589,2.1589,2.1495,2.1589,3261600.0
2010-01-13 15:30:00,2.28,2.29,2.27,2.27,9871200.0,2.1589,2.1684,2.1495,2.1495,9871200.0
2010-01-14 09:30:00,2.26,2.28,2.26,2.27,10771200.0,2.14,2.1589,2.14,2.1495,10771200.0
2010-01-14 10:00:00,2.27,2.3,2.27,2.29,8568000.0,2.1495,2.1779,2.1495,2.1684,8568000.0
2010-01-14 10:30:00,2.29,2.29,2.27,2.27,12722400.0,2.1684,2.1684,2.1495,2.1495,12722400.0
2010-01-14 11:00:00,2.27,2.28,2.26,2.27,4204800.0,2.1495,2.1589,2.14,2.1495,4204800.0
2010-01-14 11:30:00,2.28,2.28,2.27,2.27,3556800.0,2.1589,2.1589,2.1495,2.1495,3556800.0
2010-01-14 12:00:00,2.27,2.28,2.27,2.28,5378400.0,2.1495,2.1589,2.1495,2.1589,5378400.0
2010-01-14 12:30:00,2.28,2.29,2.28,2.28,7826400.0,2.1589,2.1684,2.1589,2.1589,7826400.0
2010-01-14 13:00:00,2.28,2.28,2.28,2.28,4888800.0,2.1589,2.1589,2.1589,2.1589,4888800.0
2010-01-14 13:30:00,2.28,2.29,2.28,2.29,5954400.0,2.1589,2.1684,2.1589,2.1684,5954400.0
2010-01-14 14:00:00,2.29,2.29,2.28,2.29,2505600.0,2.1684,2.1684,2.1589,2.1684,2505600.0
2010-01-14 14:30:00,2.29,2.3,2.29,2.29,5299200.0,2.1684,2.1779,2.1684,2.1684,5299200.0
2010-01-14 15:00:00,2.29,2.3,2.29,2.3,9172800.0,2.1684,2.1779,2.1684,2.1779,9172800.0
2010-01-14 15:30:00,2.3,2.3,2.29,2.29,10144800.0,2.1779,2.1779,2.1684,2.1684,10144800.0
2010-01-15 09:30:00,2.28,2.29,2.24,2.25,19483200.0,2.1589,2.1684,2.1211,2.1305,19483200.0
2010-01-15 10:00:00,2.25,2.25,2.22,2.23,24278400.0,2.1305,2.1305,2.1021,2.1116,24278400.0
2010-01-15 10:30:00,2.23,2.23,2.21,2.22,17265600.0,2.1116,2.1116,2.0927,2.1021,17265600.0
2010-01-15 11:00:00,2.22,2.22,2.21,2.22,15703200.0,2.1021,2.1021,2.0927,2.1021,15703200.0
2010-01-15 11:30:00,2.22,2.22,2.21,2.21,13860000.0,2.1021,2.1021,2.0927,2.0927,13860000.0
2010-01-15 12:00:00,2.21,2.22,2.2,2.2,14616000.0,2.0927,2.1021,2.0832,2.0832,14616000.0
2010-01-15 12:30:00,2.2,2.2,2.19,2.2,15393600.0,2.0832,2.0832,2.0737,2.0832,15393600.0
2010-01-15 13:00:00,2.2,2.2,2.19,2.2,12736800.0,2.0832,2.0832,2.0737,2.0832,12736800.0
2010-01-15 13:30:00,2.2,2.21,2.2,2.2,8143200.0,2.0832,2.0927,2.0832,2.0832,8143200.0
2010-01-15 14:00:00,2.2,2.21,2.2,2.2,4579200.0,2.0832,2.0927,2.0832,2.0832,4579200.0
2010-01-15 14:30:00,2.2,2.2,2.2,2.2,8280000.0,2.0832,2.0832,2.0832,2.0832,8280000.0
2010-01-15 15:00:00,2.2,2.22,2.2,2.22,11635200.0,2.0832,2.1021,2.0832,2.1021,11635200.0
2010-01-15 15:30:00,2.22,2.22,2.21,2.22,13298400.0,2.1021,2.1021,2.0927,2.1021,13298400.0
2010-01-19 09:30:00,2.21,2.26,2.21,2.25,9525600.0,2.0927,2.14,2.0927,2.1305,9525600.0
2010-01-19 10:00:00,2.25,2.27,2.25,2.26,10368000.0,2.1305,2.1495,2.1305,2.14,10368000.0
2010-01-19 10:30:00,2.26,2.28,2.26,2.27,14889600.0,2.14,2.1589,2.14,2.1495,14889600.0
2010-01-19 11:00:00,2.27,2.27,2.26,2.27,12081600.0,2.1495,2.1495,2.14,2.1495,12081600.0
2010-01-19 11:30:00,2.27,2.27,2.26,2.27,9936000.0,2.1495,2.1495,2.14,2.1495,9936000.0
2010-01-19 12:00:00,2.27,2.29,2.27,2.28,8035200.0,2.1495,2.1684,2.1495,2.1589,8035200.0
2010-01-19 12:30:00,2.28,2.29,2.28,2.29,4888800.0,2.1589,2.1684,2.1589,2.1684,4888800.0
2010-01-19 13:00:00,2.29,2.29,2.28,2.28,5047200.0,2.1684,2.1684,2.1589,2.1589,5047200.0
2010-01-19 13:30:00,2.28,2.29,2.28,2.29,3369600.0,2.1589,2.1684,2.1589,2.1684,3369600.0
2010-01-19 14:00:00,2.29,2.29,2.28,2.29,3967200.0,2.1684,2.1684,2.1589,2.1684,3967200.0
2010-01-19 14:30:00,2.29,2.29,2.28,2.29,4154400.0,2.1684,2.1684,2.1589,2.1684,4154400.0
2010-01-19 15:00:00,2.29,2.3,2.28,2.3,6084000.0,2.1684,2.1779,2.1589,2.1779,6084000.0
2010-01-19 15:30:00,2.3,2.31,2.29,2.3,7012800.0,2.1779,2.1873,2.1684,2.1779,7012800.0
2010-01-20 09:30:00,2.25,2.25,2.22,2.23,26906400.0,2.1305,2.1305,2.1021,2.1116,26906400.0
2010-01-20 10:00:00,2.23,2.24,2.2,2.2,15379200.0,2.1116,2.1211,2.0832,2.0832,15379200.0
2010-01-20 10:30:00,2.2,2.21,2.19,2.19,11700000.0,2.0832,2.0927,2.0737,2.0737,11700000.0
2010-01-20 11:00:00,2.19,2.2,2.17,2.19,19620000.0,2.0737,2.0832,2.0548,2.0737,19620000.0
2010-01-20 11:30:00,2.19,2.19,2.19,2.19,8287200.0,2.0737,2.0737,2.0737,2.0737,8287200.0
2010-01-20 12:00:00,2.19,2.2,2.18,2.19,8186400.0,2.0737,2.0832,2.0642,2.0737,8186400.0
2010-01-20 12:30:00,2.2,2.2,2.18,2.19,6091200.0,2.0832,2.0832,2.0642,2.0737,6091200.0
2010-01-20 13:00:00,2.19,2.19,2.18,2.19,4046400.0,2.0737,2.0737,2.0642,2.0737,4046400.0
2010-01-20 13:30:00,2.19,2.21,2.19,2.2,7351200.0,2.0737,2.0927,2.0737,2.0832,7351200.0
2010-01-20 14:00:00,2.2,2.21,2.2,2.2,6609600.0,2.0832,2.0927,2.0832,2.0832,6609600.0
2010-01-20 14:30:00,2.2,2.22,2.2,2.22,8409600.0,2.0832,2.1021,2.0832,2.1021,8409600.0
2010-01-20 15:00:00,2.22,2.23,2.21,2.22,6580800.0,2.1021,2.1116,2.0927,2.1021,6580800.0
2010-01-20 15:30:00,2.22,2.23,2.21,2.23,17042400.0,2.1021,2.1116,2.0927,2.1116,17042400.0
2010-01-21 09:30:00,2.23,2.25,2.22,2.22,24480000.0,2.1116,2.1305,2.1021,2.1021,24480000.0
2010-01-21 10:00:00,2.22,2.24,2.16,2.16,33732000.0,2.1021,2.1211,2.0453,2.0453,33732000.0
2010-01-21 10:30:00,2.16,2.16,2.14,2.15,16185600.0,2.0453,2.0453,2.0264,2.0358,16185600.0
2010-01-21 11:00:00,2.15,2.16,2.12,2.13,22968000.0,2.0358,2.0453,2.0074,2.0169,22968000.0
2010-01-21 11:30:00,2.13,2.14,2.09,2.11,47260800.0,2.0169,2.0264,1.979,1.998,47260800.0
2010-01-21 12:00:00,2.11,2.13,2.1,2.1,19584000.0,1.998,2.0169,1.9885,1.9885,19584000.0
2010-01-21 12:30:00,2.1,2.11,2.1,2.1,11642400.0,1.9885,1.998,1.9885,1.9885,11642400.0
2010-01-21 13:00:00,2.1,2.11,2.09,2.11,8762400.0,1.9885,1.998,1.979,1.998,8762400.0
2010-01-21 13:30:00,2.11,2.12,2.11,2.12,6328800.0,1.998,2.0074,1.998,2.0074,6328800.0
2010-01-21 14:00:00,2.12,2.13,2.1,2.13,7142400.0,2.0074,2.0169,1.9885,2.0169,7142400.0
2010-01-21 14:30:00,2.13,2.14,2.12,2.12,7056000.0,2.0169,2.0264,2.0074,2.0074,7056000.0
2010-01-21 15:00:00,2.12,2.12,2.1,2.11,10029600.0,2.0074,2.0074,1.9885,1.998,10029600.0
2010-01-21 15:30:00,2.1,2.13,2.1,2.1,18072000.0,1.9885,2.0169,1.9885,1.9885,18072000.0
2010-01-22 09:30:00,2.07,2.09,2.06,2.08,31420800.0,1.9601,1.979,1.9506,1.9696,31420800.0
2010-01-22 10:00:00,2.08,2.08,2.03,2.07,39571200.0,1.9696,1.9696,1.9222,1.9601,39571200.0
2010-01-22 10:30:00,2.07,2.08,2.06,2.08,26308800.0,1.9601,1.9696,1.9506,1.9696,26308800.0
2010-01-22 11:00:00,2.08,2.09,2.07,2.09,21931200.0,1.9696,1.979,1.9601,1.979,21931200.0
2010-01-22 11:30:00,2.09,2.09,2.06,2.07,12880800.0,1.979,1.979,1.9506,1.9601,12880800.0
2010-01-22 12:00:00,2.07,2.08,2.06,2.08,10375200.0,1.9601,1.9696,1.9506,1.9696,10375200.0
2010-01-22 12:30:00,2.08,2.08,2.06,2.06,8388000.0,1.9696,1.9696,1.9506,1.9506,8388000.0
2010-01-22 13:00:00,2.06,2.07,2.05,2.06,7862400.0,1.9506,1.9601,1.9412,1.9506,7862400.0
2010-01-22 13:30:00,2.06,2.06,2.04,2.04,15775200.0,1.9506,1.9506,1.9317,1.9317,15775200.0
2010-01-22 14:00:00,2.04,2.05,2.03,2.04,11066400.0,1.9317,1.9412,1.9222,1.9317,11066400.0
2010-01-22 14:30:00,2.04,2.04,2.01,2.01,19771200.0,1.9317,1.9317,1.9033,1.9033,19771200.0
2010-01-22 15:00:00,2.01,2.02,1.97,1.99,23018400.0,1.9033,1.9127,1.8654,1.8843,23018400.0
2010-01-22 15:30:00,1.99,1.99,1.95,1.96,20584800.0,1.8843,1.8843,1.8465,1.8559,20584800.0
2010-01-25 09:30:00,2.01,2.02,2.0,2.01,19648800.0,1.9033,1.9127,1.8938,1.9033,19648800.0
2010-01-25 10:00:00,2.01,2.02,1.98,2.0,20728800.0,1.9033,1.9127,1.8749,1.8938,20728800.0
2010-01-25 10:30:00,2.01,2.01,1.99,2.0,7862400.0,1.9033,1.9033,1.8843,1.8938,7862400.0
2010-01-25 11:00:00,2.0,2.0,1.98,1.99,7178400.0,1.8938,1.8938,1.8749,1.8843,7178400.0
2010-01-25 11:30:00,1.98,2.0,1.97,1.99,6631200.0,1.8749,1.8938,1.8654,1.8843,6631200.0
2010-01-25 12:00:00,1.99,2.01,1.99,2.0,4557600.0,1.8843,1.9033,1.8843,1.8938,4557600.0
2010-01-25 12:30:00,2.0,2.01,2.0,2.01,1656000.0,1.8938,1.9033,1.8938,1.9033,1656000.0
2010-01-25 13:00:00,2.01,2.01,2.0,2.01,1713600.0,1.9033,1.9033,1.8938,1.9033,1713600.0
2010-01-25 13:30:00,2.01,2.01,1.99,2.0,2030400.0,1.9033,1.9033,1.8843,1.8938,2030400.0
2010-01-25 14:00:00,2.0,2.01,2.0,2.01,1872000.0,1.8938,1.9033,1.8938,1.9033,1872000.0
2010-01-25 14:30:00,2.01,2.02,2.0,2.02,3528000.0,1.9033,1.9127,1.8938,1.9127,3528000.0
2010-01-25 15:00:00,2.02,2.02,2.0,2.01,2541600.0,1.9127,1.9127,1.8938,1.9033,2541600.0
2010-01-25 15:30:00,2.01,2.01,1.99,1.99,6321600.0,1.9033,1.9033,1.8843,1.8843,6321600.0
2010-01-26 09:30:00,1.97,1.98,1.95,1.96,27720000.0,1.8654,1.8749,1.8465,1.8559,27720000.0
2010-01-26 10:00:00,1.96,2.0,1.96,1.99,13600800.0,1.8559,1.8938,1.8559,1.8843,13600800.0
2010-01-26 10:30:00,1.99,1.99,1.98,1.98,6048000.0,1.8843,1.8843,1.8749,1.8749,6048000.0
2010-01-26 11:00:00,1.98,2.0,1.98,2.0,5644800.0,1.8749,1.8938,1.8749,1.8938,5644800.0
2010-01-26 11:30:00,2.0,2.02,2.0,2.01,4932000.0,1.8938,1.9127,1.8938,1.9033,4932000.0
2010-01-26 12:00:00,2.01,2.02,2.01,2.01,2620800.0,1.9033,1.9127,1.9033,1.9033,2620800.0
2010-01-26 12:30:00,2.02,2.03,2.01,2.03,2527200.0,1.9127,1.9222,1.9033,1.9222,2527200.0
2010-01-26 13:00:00,2.03,2.03,2.01,2.01,1677600.0,1.9222,1.9222,1.9033,1.9033,1677600.0
2010-01-26 13:30:00,2.01,2.02,2.01,2.02,1670400.0,1.9033,1.9127,1.9033,1.9127,1670400.0
2010-01-26 14:00:00,2.02,2.03,2.0,2.01,3686400.0,1.9127,1.9222,1.8938,1.9033,3686400.0
2010-01-26 14:30:00,2.0,2.01,2.0,2.01,5133600.0,1.8938,1.9033,1.8938,1.9033,5133600.0
2010-01-26 15:00:00,2.01,2.01,1.98,1.98,8445600.0,1.9033,1.9033,1.8749,1.8749,8445600.0
2010-01-26 15:30:00,1.99,1.99,1.96,1.96,12240000.0,1.8843,1.8843,1.8559,1.8559,12240000.0
2010-01-27 09:30:00,1.96,1.97,1.94,1.96,19843200.0,1.8559,1.8654,1.837,1.8559,19843200.0
2010-01-27 10:00:00,1.95,1.96,1.92,1.95,18374400.0,1.8465,1.8559,1.8181,1.8465,18374400.0
2010-01-27 10:30:00,1.95,1.96,1.93,1.96,9900000.0,1.8465,1.8559,1.8275,1.8559,9900000.0
2010-01-27 11:00:00,1.96,1.96,1.94,1.95,5760000.0,1.8559,1.8559,1.837,1.8465,5760000.0
2010-01-27 11:30:00,1.95,1.96,1.94,1.95,3499200.0,1.8465,1.8559,1.837,1.8465,3499200.0
2010-01-27 12:00:00,1.95,1.95,1.94,1.95,1684800.0,1.8465,1.8465,1.837,1.8465,1684800.0
2010-01-27 12:30:00,1.95,1.95,1.93,1.94,4118400.0,1.8465,1.8465,1.8275,1.837,4118400.0
2010-01-27 13:00:00,1.94,1.94,1.93,1.93,4370400.0,1.837,1.837,1.8275,1.8275,4370400.0
2010-01-27 13:30:00,1.93,1.94,1.93,1.93,2260800.0,1.8275,1.837,1.8275,1.8275,2260800.0
2010-01-27 14:00:00,1.93,1.95,1.91,1.94,19195200.0,1.8275,1.8465,1.8086,1.837,19195200.0
2010-01-27 14:30:00,1.94,1.98,1.93,1.98,14349600.0,1.837,1.8749,1.8275,1.8749,14349600.0
2010-01-27 15:00:00,1.98,1.98,1.95,1.98,13802400.0,1.8749,1.8749,1.8465,1.8749,13802400.0
2010-01-27 15:30:00,1.98,2.0,1.98,1.99,12672000.0,1.8749,1.8938,1.8749,1.8843,12672000.0
2010-01-28 09:30:00,2.01,2.01,1.97,1.98,15890400.0,1.9033,1.9033,1.8654,1.8749,15890400.0
2010-01-28 10:00:00,1.98,1.98,1.95,1.96,15062400.0,1.8749,1.8749,1.8465,1.8559,15062400.0
2010-01-28 10:30:00,1.96,1.97,1.94,1.95,8956800.0,1.8559,1.8654,1.837,1.8465,8956800.0
2010-01-28 11:00:00,1.95,1.95,1.92,1.93,11707200.0,1.8465,1.8465,1.8181,1.8275,11707200.0
2010-01-28 11:30:00,1.92,1.93,1.89,1.91,15127200.0,1.8181,1.8275,1.7896,1.8086,15127200.0
2010-01-28 12:00:00,1.91,1.91,1.89,1.9,5565600.0,1.8086,1.8086,1.7896,1.7991,5565600.0
2010-01-28 12:30:00,1.9,1.92,1.9,1.92,3945600.0,1.7991,1.8181,1.7991,1.8181,3945600.0
2010-01-28 13:00:00,1.92,1.93,1.91,1.93,6444000.0,1.8181,1.8275,1.8086,1.8275,6444000.0
2010-01-28 13:30:00,1.93,1.95,1.93,1.93,3801600.0,1.8275,1.8465,1.8275,1.8275,3801600.0
2010-01-28 14:00:00,1.93,1.93,1.91,1.93,3643200.0,1.8275,1.8275,1.8086,1.8275,3643200.0
2010-01-28 14:30:00,1.93,1.94,1.92,1.93,4953600.0,1.8275,1.837,1.8181,1.8275,4953600.0
2010-01-28 15:00:00,1.93,1.96,1.93,1.95,9100800.0,1.8275,1.8559,1.8275,1.8465,9100800.0
2010-01-28 15:30:00,1.95,1.96,1.92,1.92,9525600.0,1.8465,1.8559,1.8181,1.8181,9525600.0
2010-01-29 09:30:00,1.95,1.97,1.93,1.96,20793600.0,1.8465,1.8654,1.8275,1.8559,20793600.0
2010-01-29 10:00:00,1.96,1.98,1.95,1.98,12016800.0,1.8559,1.8749,1.8465,1.8749,12016800.0
2010-01-29 10:30:00,1.98,1.99,1.95,1.96,7970400.0,1.8749,1.8843,1.8465,1.8559,7970400.0
2010-01-29 11:00:00,1.96,1.96,1.93,1.93,7675200.0,1.8559,1.8559,1.8275,1.8275,7675200.0
2010-01-29 11:30:00,1.93,1.94,1.91,1.92,5882400.0,1.8275,1.837,1.8086,1.8181,5882400.0
2010-01-29 12:00:00,1.91,1.93,1.9,1.93,6681600.0,1.8086,1.8275,1.7991,1.8275,6681600.0
2010-01-29 12:30:00,1.92,1.94,1.92,1.94,4528800.0,1.8181,1.837,1.8181,1.837,4528800.0
2010-01-29 13:00:00,1.94,1.94,1.93,1.93,3578400.0,1.837,1.837,1.8275,1.8275,3578400.0
2010-01-29 13:30:00,1.93,1.93,1.9,1.91,3578400.0,1.8275,1.8275,1.7991,1.8086,3578400.0
2010-01-29 14:00:00,1.91,1.92,1.9,1.91,5299200.0,1.8086,1.8181,1.7991,1.8086,5299200.0
2010-01-29 14:30:00,1.91,1.91,1.87,1.89,8834400.0,1.8086,1.8086,1.7707,1.7896,8834400.0
2010-01-29 15:00:00,1.89,1.89,1.86,1.87,4824000.0,1.7896,1.7896,1.7612,1.7707,4824000.0
2010-01-29 15:30:00,1.87,1.89,1.85,1.86,8294400.0,1.7707,1.7896,1.7518,1.7612,8294400.0
2010-02-01 09:30:00,1.9,1.92,1.89,1.91,17020800.0,1.7991,1.8181,1.7896,1.8086,17020800.0
2010-02-01 10:00:00,1.91,1.93,1.9,1.92,20433600.0,1.8086,1.8275,1.7991,1.8181,20433600.0
2010-02-01 10:30:00,1.92,1.93,1.91,1.91,7099200.0,1.8181,1.8275,1.8086,1.8086,7099200.0
2010-02-01 11:00:00,1.91,1.94,1.9,1.93,6206400.0,1.8086,1.837,1.7991,1.8275,6206400.0
2010-02-01 11:30:00,1.93,1.93,1.91,1.91,4370400.0,1.8275,1.8275,1.8086,1.8086,4370400.0
2010-02-01 12:00:00,1.91,1.92,1.91,1.92,2275200.0,1.8086,1.8181,1.8086,1.8181,2275200.0
2010-02-01 12:30:00,1.92,1.93,1.91,1.93,5306400.0,1.8181,1.8275,1.8086,1.8275,5306400.0
2010-02-01 13:00:00,1.93,1.94,1.92,1.94,3153600.0,1.8275,1.837,1.8181,1.837,3153600.0
2010-02-01 13:30:00,1.94,1.94,1.92,1.93,2426400.0,1.837,1.837,1.8181,1.8275,2426400.0
2010-02-01 14:00:00,1.93,1.93,1.92,1.93,3808800.0,1.8275,1.8275,1.8181,1.8275,3808800.0
2010-02-01 14:30:00,1.93,1.94,1.93,1.93,3362400.0,1.8275,1.837,1.8275,1.8275,3362400.0
2010-02-01 15:00:00,1.93,1.94,1.92,1.93,7365600.0,1.8275,1.837,1.8181,1.8275,7365600.0
2010-02-01 15:30:00,1.93,1.95,1.93,1.94,5587200.0,1.8275,1.8465,1.8275,1.837,5587200.0
2010-02-02 09:30:00,1.96,1.96,1.94,1.95,13615200.0,1.8559,1.8559,1.837,1.8465,13615200.0
2010-02-02 10:00:00,1.95,1.98,1.94,1.98,15566400.0,1.8465,1.8749,1.837,1.8749,15566400.0
2010-02-02 10:30:00,1.98,1.99,1.98,1.99,7963200.0,1.8749,1.8843,1.8749,1.8843,7963200.0
2010-02-02 11:00:00,1.99,1.99,1.97,1.99,4989600.0,1.8843,1.8843,1.8654,1.8843,4989600.0
2010-02-02 11:30:00,1.99,1.99,1.98,1.99,3650400.0,1.8843,1.8843,1.8749,1.8843,3650400.0
2010-02-02 12:00:00,1.99,2.0,1.98,2.0,5472000.0,1.8843,1.8938,1.8749,1.8938,5472000.0
2010-02-02 12:30:00,2.0,2.01,2.0,2.0,2325600.0,1.8938,1.9033,1.8938,1.8938,2325600.0
2010-02-02 13:00:00,2.01,2.01,1.99,2.01,2390400.0,1.9033,1.9033,1.8843,1.9033,2390400.0
2010-02-02 13:30:00,2.01,2.02,2.01,2.02,3355200.0,1.9033,1.9127,1.9033,1.9127,3355200.0
2010-02-02 14:00:00,2.02,2.02,2.0,2.01,5500800.0,1.9127,1.9127,1.8938,1.9033,5500800.0
2010-02-02 14:30:00,2.01,2.01,2.0,2.01,5810400.0,1.9033,1.9033,1.8938,1.9033,5810400.0
2010-02-02 15:00:00,2.01,2.03,2.0,2.02,9309600.0,1.9033,1.9222,1.8938,1.9127,9309600.0
2010-02-02 15:30:00,2.02,2.02,2.01,2.02,6696000.0,1.9127,1.9127,1.9033,1.9127,6696000.0
2010-02-03 09:30:00,1.99,2.02,1.99,2.02,10533600.0,1.8843,1.9127,1.8843,1.9127,10533600.0
2010-02-03 10:00:00,2.02,2.02,1.99,1.99,8157600.0,1.9127,1.9127,1.8843,1.8843,8157600.0
2010-02-03 10:30:00,1.99,1.99,1.97,1.99,11160000.0,1.8843,1.8843,1.8654,1.8843,11160000.0
2010-02-03 11:00:00,1.99,2.0,1.99,1.99,2865600.0,1.8843,1.8938,1.8843,1.8843,2865600.0
2010-02-03 11:30:00,1.99,1.99,1.97,1.97,4946400.0,1.8843,1.8843,1.8654,1.8654,4946400.0
2010-02-03 12:00:00,1.97,1.99,1.97,1.98,3614400.0,1.8654,1.8843,1.8654,1.8749,3614400.0
2010-02-03 12:30:00,1.98,1.99,1.98,1.99,1980000.0,1.8749,1.8843,1.8749,1.8843,1980000.0
2010-02-03 13:00:00,1.99,2.01,1.99,2.0,1994400.0,1.8843,1.9033,1.8843,1.8938,1994400.0
2010-02-03 13:30:00,2.0,2.0,1.99,1.99,2527200.0,1.8938,1.8938,1.8843,1.8843,2527200.0
2010-02-03 14:00:00,1.99,2.0,1.98,1.99,4060800.0,1.8843,1.8938,1.8749,1.8843,4060800.0
2010-02-03 14:30:00,1.99,1.99,1.98,1.99,3146400.0,1.8843,1.8843,1.8749,1.8843,3146400.0
2010-02-03 15:00:00,1.99,2.0,1.98,1.99,5155200.0,1.8843,1.8938,1.8749,1.8843,5155200.0
2010-02-03 15:30:00,1.99,2.0,1.99,1.99,6940800.0,1.8843,1.8938,1.8843,1.8843,6940800.0
2010-02-04 09:30:00,1.94,1.94,1.88,1.88,27403200.0,1.837,1.837,1.7802,1.7802,27403200.0
2010-02-04 10:00:00,1.89,1.9,1.86,1.86,26956800.0,1.7896,1.7991,1.7612,1.7612,26956800.0
2010-02-04 10:30:00,1.87,1.88,1.86,1.86,14551200.0,1.7707,1.7802,1.7612,1.7612,14551200.0
2010-02-04 11:00:00,1.86,1.88,1.85,1.87,16351200.0,1.7612,1.7802,1.7518,1.7707,16351200.0
2010-02-04 11:30:00,1.87,1.87,1.84,1.86,17251200.0,1.7707,1.7707,1.7423,1.7612,17251200.0
2010-02-04 12:00:00,1.86,1.86,1.84,1.85,12837600.0,1.7612,1.7612,1.7423,1.7518,12837600.0
2010-02-04 12:30:00,1.85,1.85,1.83,1.85,16711200.0,1.7518,1.7518,1.7328,1.7518,16711200.0
2010-02-04 13:00:00,1.85,1.85,1.84,1.85,4780800.0,1.7518,1.7518,1.7423,1.7518,4780800.0
2010-02-04 13:30:00,1.85,1.85,1.83,1.83,12607200.0,1.7518,1.7518,1.7328,1.7328,12607200.0
2010-02-04 14:00:00,1.83,1.85,1.83,1.85,14378400.0,1.7328,1.7518,1.7328,1.7518,14378400.0
2010-02-04 14:30:00,1.85,1.86,1.84,1.85,13060800.0,1.7518,1.7612,1.7423,1.7518,13060800.0
2010-02-04 15:00:00,1.85,1.85,1.82,1.82,20872800.0,1.7518,1.7518,1.7234,1.7234,20872800.0
2010-02-04 15:30:00,1.82,1.83,1.8,1.8,20800800.0,1.7234,1.7328,1.7044,1.7044,20800800.0
2010-02-05 09:30:00,1.81,1.82,1.78,1.78,35812800.0,1.7139,1.7234,1.6855,1.6855,35812800.0
2010-02-05 10:00:00,1.78,1.81,1.76,1.8,18496800.0,1.6855,1.7139,1.6665,1.7044,18496800.0
2010-02-05 10:30:00,1.8,1.82,1.8,1.8,9835200.0,1.7044,1.7234,1.7044,1.7044,9835200.0
2010-02-05 11:00:00,1.8,1.8,1.79,1.79,8812800.0,1.7044,1.7044,1.695,1.695,8812800.0
2010-02-05 11:30:00,1.79,1.79,1.76,1.77,16653600.0,1.695,1.695,1.6665,1.676,16653600.0
2010-02-05 12:00:00,1.77,1.79,1.77,1.78,13406400.0,1.676,1.695,1.676,1.6855,13406400.0
2010-02-05 12:30:00,1.78,1.78,1.76,1.77,7711200.0,1.6855,1.6855,1.6665,1.676,7711200.0
2010-02-05 13:00:00,1.77,1.77,1.74,1.75,10454400.0,1.676,1.676,1.6476,1.6571,10454400.0
2010-02-05 13:30:00,1.75,1.75,1.71,1.71,22464000.0,1.6571,1.6571,1.6192,1.6192,22464000.0
2010-02-05 14:00:00,1.71,1.74,1.71,1.74,13521600.0,1.6192,1.6476,1.6192,1.6476,13521600.0
2010-02-05 14:30:00,1.74,1.75,1.73,1.74,19123200.0,1.6476,1.6571,1.6381,1.6476,19123200.0
2010-02-05 15:00:00,1.75,1.81,1.74,1.79,44402400.0,1.6571,1.7139,1.6476,1.695,44402400.0
2010-02-05 15:30:00,1.79,1.82,1.79,1.82,20851200.0,1.695,1.7234,1.695,1.7234,20851200.0
2010-02-08 09:30:00,1.82,1.82,1.78,1.8,22010400.0,1.7234,1.7234,1.6855,1.7044,22010400.0
2010-02-08 10:00:00,1.8,1.83,1.8,1.82,12535200.0,1.7044,1.7328,1.7044,1.7234,12535200.0
2010-02-08 10:30:00,1.82,1.83,1.81,1.83,13608000.0,1.7234,1.7328,1.7139,1.7328,13608000.0
2010-02-08 11:00:00,1.83,1.85,1.83,1.83,8136000.0,1.7328,1.7518,1.7328,1.7328,8136000.0
2010-02-08 11:30:00,1.83,1.84,1.83,1.83,12621600.0,1.7328,1.7423,1.7328,1.7328,12621600.0
2010-02-08 12:00:00,1.83,1.84,1.82,1.84,5644800.0,1.7328,1.7423,1.7234,1.7423,5644800.0
2010-02-08 12:30:00,1.84,1.84,1.83,1.83,3240000.0,1.7423,1.7423,1.7328,1.7328,3240000.0
2010-02-08 13:00:00,1.83,1.83,1.81,1.81,10836000.0,1.7328,1.7328,1.7139,1.7139,10836000.0
2010-02-08 13:30:00,1.81,1.82,1.8,1.81,6580800.0,1.7139,1.7234,1.7044,1.7139,6580800.0
2010-02-08 14:00:00,1.81,1.82,1.81,1.82,3412800.0,1.7139,1.7234,1.7139,1.7234,3412800.0
2010-02-08 14:30:00,1.81,1.82,1.8,1.81,5515200.0,1.7139,1.7234,1.7044,1.7139,5515200.0
2010-02-08 15:00:00,1.81,1.81,1.79,1.79,10490400.0,1.7139,1.7139,1.695,1.695,10490400.0
2010-02-08 15:30:00,1.8,1.8,1.77,1.77,14212800.0,1.7044,1.7044,1.676,1.676,14212800.0
2010-02-09 09:30:00,1.84,1.85,1.82,1.83,20520000.0,1.7423,1.7518,1.7234,1.7328,20520000.0
2010-02-09 10:00:00,1.83,1.85,1.82,1.84,10087200.0,1.7328,1.7518,1.7234,1.7423,10087200.0
2010-02-09 10:30:00,1.84,1.84,1.82,1.82,18417600.0,1.7423,1.7423,1.7234,1.7234,18417600.0
2010-02-09 11:00:00,1.82,1.82,1.79,1.8,21182400.0,1.7234,1.7234,1.695,1.7044,21182400.0
2010-02-09 11:30:00,1.8,1.86,1.79,1.85,30880800.0,1.7044,1.7612,1.695,1.7518,30880800.0
2010-02-09 12:00:00,1.85,1.89,1.85,1.87,11822400.0,1.7518,1.7896,1.7518,1.7707,11822400.0
2010-02-09 12:30:00,1.88,1.88,1.84,1.85,22082400.0,1.7802,1.7802,1.7423,1.7518,22082400.0
2010-02-09 13:00:00,1.86,1.87,1.85,1.85,7833600.0,1.7612,1.7707,1.7518,1.7518,7833600.0
2010-02-09 13:30:00,1.85,1.86,1.85,1.86,3045600.0,1.7518,1.7612,1.7518,1.7612,3045600.0
2010-02-09 14:00:00,1.86,1.86,1.84,1.85,3153600.0,1.7612,1.7612,1.7423,1.7518,3153600.0
2010-02-09 14:30:00,1.85,1.86,1.83,1.84,10339200.0,1.7518,1.7612,1.7328,1.7423,10339200.0
2010-02-09 15:00:00,1.84,1.86,1.84,1.86,14205600.0,1.7423,1.7612,1.7423,1.7612,14205600.0
2010-02-09 15:30:00,1.86,1.86,1.83,1.84,14191200.0,1.7612,1.7612,1.7328,1.7423,14191200.0
2010-02-10 09:30:00,1.83,1.85,1.82,1.83,15789600.0,1.7328,1.7518,1.7234,1.7328,15789600.0
2010-02-10 10:00:00,1.83,1.83,1.78,1.79,19389600.0,1.7328,1.7328,1.6855,1.695,19389600.0
2010-02-10 10:30:00,1.79,1.81,1.78,1.81,6566400.0,1.695,1.7139,1.6855,1.7139,6566400.0
2010-02-10 11:00:00,1.81,1.82,1.8,1.82,10764000.0,1.7139,1.7234,1.7044,1.7234,10764000.0
2010-02-10 11:30:00,1.82,1.83,1.81,1.81,5248800.0,1.7234,1.7328,1.7139,1.7139,5248800.0
2010-02-10 12:00:00,1.81,1.84,1.81,1.84,11304000.0,1.7139,1.7423,1.7139,1.7423,11304000.0
2010-02-10 12:30:00,1.84,1.85,1.83,1.84,5940000.0,1.7423,1.7518,1.7328,1.7423,5940000.0
2010-02-10 13:00:00,1.84,1.86,1.84,1.86,11282400.0,1.7423,1.7612,1.7423,1.7612,11282400.0
2010-02-10 13:30:00,1.86,1.86,1.84,1.85,6436800.0,1.7612,1.7612,1.7423,1.7518,6436800.0
2010-02-10 14:00:00,1.85,1.85,1.84,1.84,4269600.0,1.7518,1.7518,1.7423,1.7423,4269600.0
2010-02-10 14:30:00,1.84,1.84,1.83,1.83,9064800.0,1.7423,1.7423,1.7328,1.7328,9064800.0
2010-02-10 15:00:00,1.84,1.85,1.83,1.84,6480000.0,1.7423,1.7518,1.7328,1.7423,6480000.0
2010-02-10 15:30:00,1.84,1.84,1.82,1.83,10411200.0,1.7423,1.7423,1.7234,1.7328,10411200.0
2010-02-11 09:30:00,1.82,1.82,1.79,1.81,17560800.0,1.7234,1.7234,1.695,1.7139,17560800.0
2010-02-11 10:00:00,1.81,1.84,1.8,1.83,13795200.0,1.7139,1.7423,1.7044,1.7328,13795200.0
2010-02-11 10:30:00,1.83,1.83,1.81,1.81,13068000.0,1.7328,1.7328,1.7139,1.7139,13068000.0
2010-02-11 11:00:00,1.81,1.85,1.81,1.85,13212000.0,1.7139,1.7518,1.7139,1.7518,13212000.0
2010-02-11 11:30:00,1.85,1.88,1.85,1.87,11628000.0,1.7518,1.7802,1.7518,1.7707,11628000.0
2010-02-11 12:00:00,1.87,1.88,1.87,1.87,5565600.0,1.7707,1.7802,1.7707,1.7707,5565600.0
2010-02-11 12:30:00,1.87,1.87,1.87,1.87,2620800.0,1.7707,1.7707,1.7707,1.7707,2620800.0
2010-02-11 13:00:00,1.87,1.89,1.86,1.88,4248000.0,1.7707,1.7896,1.7612,1.7802,4248000.0
2010-02-11 13:30:00,1.88,1.89,1.87,1.88,5508000.0,1.7802,1.7896,1.7707,1.7802,5508000.0
2010-02-11 14:00:00,1.88,1.89,1.88,1.89,3160800.0,1.7802,1.7896,1.7802,1.7896,3160800.0
2010-02-11 14:30:00,1.89,1.89,1.88,1.88,4687200.0,1.7896,1.7896,1.7802,1.7802,4687200.0
2010-02-11 15:00:00,1.88,1.89,1.88,1.88,3067200.0,1.7802,1.7896,1.7802,1.7802,3067200.0
2010-02-11 15:30:00,1.88,1.89,1.87,1.88,7437600.0,1.7802,1.7896,1.7707,1.7802,7437600.0
2010-02-12 09:30:00,1.83,1.83,1.8,1.82,21535200.0,1.7328,1.7328,1.7044,1.7234,21535200.0
2010-02-12 10:00:00,1.82,1.84,1.8,1.83,14522400.0,1.7234,1.7423,1.7044,1.7328,14522400.0
2010-02-12 10:30:00,1.83,1.84,1.81,1.82,9842400.0,1.7328,1.7423,1.7139,1.7234,9842400.0
2010-02-12 11:00:00,1.82,1.84,1.81,1.83,5817600.0,1.7234,1.7423,1.7139,1.7328,5817600.0
2010-02-12 11:30:00,1.83,1.84,1.83,1.83,2577600.0,1.7328,1.7423,1.7328,1.7328,2577600.0
2010-02-12 12:00:00,1.84,1.88,1.84,1.87,15300000.0,1.7423,1.7802,1.7423,1.7707,15300000.0
2010-02-12 12:30:00,1.87,1.87,1.86,1.86,5227200.0,1.7707,1.7707,1.7612,1.7612,5227200.0
2010-02-12 13:00:00,1.86,1.86,1.83,1.84,8373600.0,1.7612,1.7612,1.7328,1.7423,8373600.0
2010-02-12 13:30:00,1.84,1.85,1.83,1.85,6444000.0,1.7423,1.7518,1.7328,1.7518,6444000.0
2010-02-12 14:00:00,1.85,1.88,1.84,1.88,13723200.0,1.7518,1.7802,1.7423,1.7802,13723200.0
2010-02-12 14:30:00,1.88,1.88,1.86,1.86,5414400.0,1.7802,1.7802,1.7612,1.7612,5414400.0
2010-02-12 15:00:00,1.86,1.86,1.85,1.85,7279200.0,1.7612,1.7612,1.7518,1.7518,7279200.0
2010-02-12 15:30:00,1.85,1.88,1.84,1.88,13017600.0,1.7518,1.7802,1.7423,1.7802,13017600.0
2010-02-16 09:30:00,1.93,1.93,1.9,1.91,16344000.0,1.8275,1.8275,1.7991,1.8086,16344000.0
2010-02-16 10:00:00,1.91,1.92,1.9,1.92,9568800.0,1.8086,1.8181,1.7991,1.8181,9568800.0
2010-02-16 10:30:00,1.92,1.94,1.92,1.93,11311200.0,1.8181,1.837,1.8181,1.8275,11311200.0
2010-02-16 11:00:00,1.93,1.94,1.92,1.94,5832000.0,1.8275,1.837,1.8181,1.837,5832000.0
2010-02-16 11:30:00,1.94,1.95,1.94,1.94,6732000.0,1.837,1.8465,1.837,1.837,6732000.0
2010-02-16 12:00:00,1.94,1.95,1.94,1.95,6091200.0,1.837,1.8465,1.837,1.8465,6091200.0
2010-02-16 12:30:00,1.95,1.95,1.94,1.94,3852000.0,1.8465,1.8465,1.837,1.837,3852000.0
2010-02-16 13:00:00,1.94,1.95,1.94,1.95,8546400.0,1.837,1.8465,1.837,1.8465,8546400.0
2010-02-16 13:30:00,1.95,1.95,1.94,1.95,4996800.0,1.8465,1.8465,1.837,1.8465,4996800.0
2010-02-16 14:00:00,1.95,1.95,1.94,1.95,6033600.0,1.8465,1.8465,1.837,1.8465,6033600.0
2010-02-16 14:30:00,1.95,1.95,1.94,1.95,6264000.0,1.8465,1.8465,1.837,1.8465,6264000.0
2010-02-16 15:00:00,1.95,1.96,1.95,1.96,5356800.0,1.8465,1.8559,1.8465,1.8559,5356800.0
2010-02-16 15:30:00,1.96,1.98,1.96,1.97,7804800.0,1.8559,1.8749,1.8559,1.8654,7804800.0
2010-02-17 09:30:00,2.0,2.0,1.98,1.99,22183200.0,1.8938,1.8938,1.8749,1.8843,22183200.0
2010-02-17 10:00:00,1.99,2.0,1.98,2.0,10087200.0,1.8843,1.8938,1.8749,1.8938,10087200.0
2010-02-17 10:30:00,2.0,2.01,1.99,1.99,11476800.0,1.8938,1.9033,1.8843,1.8843,11476800.0
2010-02-17 11:00:00,1.99,1.99,1.98,1.98,7293600.0,1.8843,1.8843,1.8749,1.8749,7293600.0
2010-02-17 11:30:00,1.98,1.99,1.97,1.98,7668000.0,1.8749,1.8843,1.8654,1.8749,7668000.0
2010-02-17 12:00:00,1.98,2.0,1.98,1.99,4240800.0,1.8749,1.8938,1.8749,1.8843,4240800.0
2010-02-17 12:30:00,1.99,2.0,1.99,1.99,1620000.0,1.8843,1.8938,1.8843,1.8843,1620000.0
2010-02-17 13:00:00,1.99,2.0,1.99,2.0,4665600.0,1.8843,1.8938,1.8843,1.8938,4665600.0
2010-02-17 13:30:00,1.99,1.99,1.99,1.99,2901600.0,1.8843,1.8843,1.8843,1.8843,2901600.0
2010-02-17 14:00:00,1.99,2.0,1.98,1.99,9410400.0,1.8843,1.8938,1.8749,1.8843,9410400.0
2010-02-17 14:30:00,1.98,2.0,1.98,2.0,2332800.0,1.8749,1.8938,1.8749,1.8938,2332800.0
2010-02-17 15:00:00,2.0,2.0,1.99,1.99,5450400.0,1.8938,1.8938,1.8843,1.8843,5450400.0
2010-02-17 15:30:00,1.99,2.0,1.99,2.0,9057600.0,1.8843,1.8938,1.8843,1.8938,9057600.0
2010-02-18 09:30:00,1.99,2.02,1.99,2.01,20440800.0,1.8843,1.9127,1.8843,1.9033,20440800.0
2010-02-18 10:00:00,2.01,2.02,2.0,2.0,10814400.0,1.9033,1.9127,1.8938,1.8938,10814400.0
2010-02-18 10:30:00,2.0,2.01,1.99,2.01,7567200.0,1.8938,1.9033,1.8843,1.9033,7567200.0
2010-02-18 11:00:00,2.01,2.01,2.0,2.01,4284000.0,1.9033,1.9033,1.8938,1.9033,4284000.0
2010-02-18 11:30:00,2.0,2.01,2.0,2.01,5191200.0,1.8938,1.9033,1.8938,1.9033,5191200.0
2010-02-18 12:00:00,2.01,2.01,2.0,2.01,3254400.0,1.9033,1.9033,1.8938,1.9033,3254400.0
2010-02-18 12:30:00,2.0,2.01,2.0,2.0,3427200.0,1.8938,1.9033,1.8938,1.8938,3427200.0
2010-02-18 13:00:00,2.0,2.01,2.0,2.01,2908800.0,1.8938,1.9033,1.8938,1.9033,2908800.0
2010-02-18 13:30:00,2.01,2.02,2.01,2.02,6436800.0,1.9033,1.9127,1.9033,1.9127,6436800.0
2010-02-18 14:00:00,2.01,2.03,2.01,2.03,8251200.0,1.9033,1.9222,1.9033,1.9222,8251200.0
2010-02-18 14:30:00,2.03,2.04,2.03,2.04,7286400.0,1.9222,1.9317,1.9222,1.9317,7286400.0
2010-02-18 15:00:00,2.04,2.04,2.03,2.03,5868000.0,1.9317,1.9317,1.9222,1.9222,5868000.0
2010-02-18 15:30:00,2.03,2.05,2.03,2.04,11059200.0,1.9222,1.9412,1.9222,1.9317,11059200.0
2010-02-19 09:30:00,2.02,2.03,2.01,2.01,17200800.0,1.9127,1.9222,1.9033,1.9033,17200800.0
2010-02-19 10:00:00,2.01,2.03,2.0,2.03,6566400.0,1.9033,1.9222,1.8938,1.9222,6566400.0
2010-02-19 10:30:00,2.03,2.04,2.02,2.03,3088800.0,1.9222,1.9317,1.9127,1.9222,3088800.0
2010-02-19 11:00:00,2.03,2.06,2.03,2.06,9172800.0,1.9222,1.9506,1.9222,1.9506,9172800.0
2010-02-19 11:30:00,2.06,2.06,2.05,2.06,4327200.0,1.9506,1.9506,1.9412,1.9506,4327200.0
2010-02-19 12:00:00,2.06,2.07,2.06,2.06,6055200.0,1.9506,1.9601,1.9506,1.9506,6055200.0
2010-02-19 12:30:00,2.07,2.07,2.06,2.07,2599200.0,1.9601,1.9601,1.9506,1.9601,2599200.0
2010-02-19 13:00:00,2.07,2.07,2.05,2.06,2397600.0,1.9601,1.9601,1.9412,1.9506,2397600.0
2010-02-19 13:30:00,2.06,2.06,2.05,2.05,6055200.0,1.9506,1.9506,1.9412,1.9412,6055200.0
2010-02-19 14:00:00,2.05,2.05,2.05,2.05,3204000.0,1.9412,1.9412,1.9412,1.9412,3204000.0
2010-02-19 14:30:00,2.05,2.06,2.05,2.05,4204800.0,1.9412,1.9506,1.9412,1.9412,4204800.0
2010-02-19 15:00:00,2.05,2.05,2.04,2.04,5976000.0,1.9412,1.9412,1.9317,1.9317,5976000.0
2010-02-19 15:30:00,2.04,2.06,2.04,2.05,8575200.0,1.9317,1.9506,1.9317,1.9412,8575200.0
2010-02-22 09:30:00,2.07,2.07,2.04,2.05,22708800.0,1.9601,1.9601,1.9317,1.9412,22708800.0
2010-02-22 10:00:00,2.05,2.05,2.03,2.05,21060000.0,1.9412,1.9412,1.9222,1.9412,21060000.0
2010-02-22 10:30:00,2.05,2.06,2.04,2.04,13003200.0,1.9412,1.9506,1.9317,1.9317,13003200.0
2010-02-22 11:00:00,2.04,2.05,2.03,2.04,9403200.0,1.9317,1.9412,1.9222,1.9317,9403200.0
2010-02-22 11:30:00,2.04,2.05,2.03,2.04,6278400.0,1.9317,1.9412,1.9222,1.9317,6278400.0
2010-02-22 12:00:00,2.04,2.04,2.04,2.04,2498400.0,1.9317,1.9317,1.9317,1.9317,2498400.0
2010-02-22 12:30:00,2.04,2.05,2.04,2.05,2599200.0,1.9317,1.9412,1.9317,1.9412,2599200.0
2010-02-22 13:00:00,2.05,2.05,2.04,2.04,2815200.0,1.9412,1.9412,1.9317,1.9317,2815200.0
2010-02-22 13:30:00,2.04,2.06,2.04,2.05,4867200.0,1.9317,1.9506,1.9317,1.9412,4867200.0
2010-02-22 14:00:00,2.05,2.06,2.05,2.05,3844800.0,1.9412,1.9506,1.9412,1.9412,3844800.0
2010-02-22 14:30:00,2.06,2.06,2.05,2.06,4831200.0,1.9506,1.9506,1.9412,1.9506,4831200.0
2010-02-22 15:00:00,2.06,2.07,2.06,2.06,3477600.0,1.9506,1.9601,1.9506,1.9506,3477600.0
2010-02-22 15:30:00,2.06,2.06,2.04,2.05,13291200.0,1.9506,1.9506,1.9317,1.9412,13291200.0
2010-02-23 09:30:00,2.03,2.05,2.02,2.03,12297600.0,1.9222,1.9412,1.9127,1.9222,12297600.0
2010-02-23 10:00:00,2.04,2.04,1.98,1.99,21168000.0,1.9317,1.9317,1.8749,1.8843,21168000.0
2010-02-23 10:30:00,1.98,1.99,1.97,1.99,6940800.0,1.8749,1.8843,1.8654,1.8843,6940800.0
2010-02-23 11:00:00,1.99,2.0,1.98,1.98,4082400.0,1.8843,1.8938,1.8749,1.8749,4082400.0
2010-02-23 11:30:00,1.98,1.99,1.98,1.99,3024000.0,1.8749,1.8843,1.8749,1.8843,3024000.0
2010-02-23 12:00:00,1.99,1.99,1.97,1.97,10476000.0,1.8843,1.8843,1.8654,1.8654,10476000.0
2010-02-23 12:30:00,1.97,1.98,1.96,1.97,5623200.0,1.8654,1.8749,1.8559,1.8654,5623200.0
2010-02-23 13:00:00,1.97,1.98,1.97,1.98,2383200.0,1.8654,1.8749,1.8654,1.8749,2383200.0
2010-02-23 13:30:00,1.98,1.98,1.96,1.97,3542400.0,1.8749,1.8749,1.8559,1.8654,3542400.0
2010-02-23 14:00:00,1.97,1.98,1.96,1.97,3528000.0,1.8654,1.8749,1.8559,1.8654,3528000.0
2010-02-23 14:30:00,1.97,1.99,1.96,1.98,4629600.0,1.8654,1.8843,1.8559,1.8749,4629600.0
2010-02-23 15:00:00,1.98,1.99,1.98,1.99,5234400.0,1.8749,1.8843,1.8749,1.8843,5234400.0
2010-02-23 15:30:00,1.99,1.99,1.97,1.97,5292000.0,1.8843,1.8843,1.8654,1.8654,5292000.0
2010-02-24 09:30:00,1.99,2.02,1.99,2.01,16056000.0,1.8843,1.9127,1.8843,1.9033,16056000.0
2010-02-24 10:00:00,2.01,2.01,1.98,1.98,21067200.0,1.9033,1.9033,1.8749,1.8749,21067200.0
2010-02-24 10:30:00,1.98,2.03,1.98,2.02,14875200.0,1.8749,1.9222,1.8749,1.9127,14875200.0
2010-02-24 11:00:00,2.02,2.03,2.01,2.02,5997600.0,1.9127,1.9222,1.9033,1.9127,5997600.0
2010-02-24 11:30:00,2.02,2.02,2.01,2.02,4269600.0,1.9127,1.9127,1.9033,1.9127,4269600.0
2010-02-24 12:00:00,2.02,2.03,2.01,2.02,2872800.0,1.9127,1.9222,1.9033,1.9127,2872800.0
2010-02-24 12:30:00,2.02,2.03,2.02,2.02,2210400.0,1.9127,1.9222,1.9127,1.9127,2210400.0
2010-02-24 13:00:00,2.02,2.04,2.02,2.03,6652800.0,1.9127,1.9317,1.9127,1.9222,6652800.0
2010-02-24 13:30:00,2.03,2.03,2.02,2.03,2368800.0,1.9222,1.9222,1.9127,1.9222,2368800.0
2010-02-24 14:00:00,2.03,2.03,2.02,2.02,3240000.0,1.9222,1.9222,1.9127,1.9127,3240000.0
2010-02-24 14:30:00,2.02,2.02,2.0,2.01,5745600.0,1.9127,1.9127,1.8938,1.9033,5745600.0
2010-02-24 15:00:00,2.01,2.02,2.01,2.02,4140000.0,1.9033,1.9127,1.9033,1.9127,4140000.0
2010-02-24 15:30:00,2.02,2.03,2.01,2.03,8265600.0,1.9127,1.9222,1.9033,1.9222,8265600.0
2010-02-25 09:30:00,1.94,1.95,1.92,1.94,18432000.0,1.837,1.8465,1.8181,1.837,18432000.0
2010-02-25 10:00:00,1.94,1.95,1.93,1.95,7646400.0,1.837,1.8465,1.8275,1.8465,7646400.0
2010-02-25 10:30:00,1.95,1.95,1.94,1.95,6717600.0,1.8465,1.8465,1.837,1.8465,6717600.0
2010-02-25 11:00:00,1.94,1.95,1.94,1.94,4528800.0,1.837,1.8465,1.837,1.837,4528800.0
2010-02-25 11:30:00,1.94,1.94,1.93,1.93,4816800.0,1.837,1.837,1.8275,1.8275,4816800.0
2010-02-25 12:00:00,1.93,1.95,1.93,1.94,2109600.0,1.8275,1.8465,1.8275,1.837,2109600.0
2010-02-25 12:30:00,1.95,1.96,1.94,1.95,4197600.0,1.8465,1.8559,1.837,1.8465,4197600.0
2010-02-25 13:00:00,1.95,1.95,1.94,1.95,1756800.0,1.8465,1.8465,1.837,1.8465,1756800.0
2010-02-25 13:30:00,1.95,1.99,1.95,1.99,5716800.0,1.8465,1.8843,1.8465,1.8843,5716800.0
2010-02-25 14:00:00,1.99,2.0,1.98,1.98,12153600.0,1.8843,1.8938,1.8749,1.8749,12153600.0
2010-02-25 14:30:00,1.99,2.0,1.98,1.99,5565600.0,1.8843,1.8938,1.8749,1.8843,5565600.0
2010-02-25 15:00:00,1.99,2.01,1.99,2.01,5472000.0,1.8843,1.9033,1.8843,1.9033,5472000.0
2010-02-25 15:30:00,2.01,2.02,2.0,2.02,6213600.0,1.9033,1.9127,1.8938,1.9127,6213600.0
2010-02-26 09:30:00,2.02,2.03,2.0,2.01,15912000.0,1.9127,1.9222,1.8938,1.9033,15912000.0
2010-02-26 10:00:00,2.01,2.02,1.99,2.02,16250400.0,1.9033,1.9127,1.8843,1.9127,16250400.0
2010-02-26 10:30:00,2.02,2.04,2.02,2.03,6804000.0,1.9127,1.9317,1.9127,1.9222,6804000.0
2010-02-26 11:00:00,2.02,2.03,2.02,2.03,2649600.0,1.9127,1.9222,1.9127,1.9222,2649600.0
2010-02-26 11:30:00,2.02,2.04,2.02,2.02,4291200.0,1.9127,1.9317,1.9127,1.9127,4291200.0
2010-02-26 12:00:00,2.02,2.02,2.01,2.02,1872000.0,1.9127,1.9127,1.9033,1.9127,1872000.0
2010-02-26 12:30:00,2.02,2.02,2.01,2.01,6782400.0,1.9127,1.9127,1.9033,1.9033,6782400.0
2010-02-26 13:00:00,2.02,2.02,2.01,2.02,2664000.0,1.9127,1.9127,1.9033,1.9127,2664000.0
2010-02-26 13:30:00,2.02,2.03,2.02,2.03,3643200.0,1.9127,1.9222,1.9127,1.9222,3643200.0
2010-02-26 14:00:00,2.03,2.03,2.02,2.03,1792800.0,1.9222,1.9222,1.9127,1.9222,1792800.0
2010-02-26 14:30:00,2.03,2.04,2.03,2.04,878400.0,1.9222,1.9317,1.9222,1.9317,878400.0
2010-02-26 15:00:00,2.04,2.04,2.03,2.04,3780000.0,1.9317,1.9317,1.9222,1.9317,3780000.0
2010-02-26 15:30:00,2.04,2.04,2.02,2.02,6760800.0,1.9317,1.9317,1.9127,1.9127,6760800.0
2010-03-01 09:30:00,2.05,2.07,2.05,2.06,8496000.0,1.9412,1.9601,1.9412,1.9506,8496000.0
2010-03-01 10:00:00,2.05,2.08,2.05,2.06,10418400.0,1.9412,1.9696,1.9412,1.9506,10418400.0
2010-03-01 10:30:00,2.07,2.08,2.06,2.07,7632000.0,1.9601,1.9696,1.9506,1.9601,7632000.0
2010-03-01 11:00:00,2.07,2.09,2.07,2.08,11232000.0,1.9601,1.979,1.9601,1.9696,11232000.0
2010-03-01 11:30:00,2.08,2.09,2.07,2.08,5817600.0,1.9696,1.979,1.9601,1.9696,5817600.0
2010-03-01 12:00:00,2.08,2.09,2.08,2.08,3189600.0,1.9696,1.979,1.9696,1.9696,3189600.0
2010-03-01 12:30:00,2.08,2.08,2.07,2.08,3189600.0,1.9696,1.9696,1.9601,1.9696,3189600.0
2010-03-01 13:00:00,2.08,2.08,2.07,2.08,2930400.0,1.9696,1.9696,1.9601,1.9696,2930400.0
2010-03-01 13:30:00,2.08,2.09,2.08,2.08,3628800.0,1.9696,1.979,1.9696,1.9696,3628800.0
2010-03-01 14:00:00,2.08,2.09,2.08,2.09,3110400.0,1.9696,1.979,1.9696,1.979,3110400.0
2010-03-01 14:30:00,2.09,2.09,2.08,2.08,2296800.0,1.979,1.979,1.9696,1.9696,2296800.0
2010-03-01 15:00:00,2.08,2.09,2.07,2.08,3513600.0,1.9696,1.979,1.9601,1.9696,3513600.0
2010-03-01 15:30:00,2.08,2.09,2.08,2.09,6141600.0,1.9696,1.979,1.9696,1.979,6141600.0
2010-03-02 09:30:00,2.11,2.12,2.1,2.11,17956800.0,1.998,2.0074,1.9885,1.998,17956800.0
2010-03-02 10:00:00,2.11,2.12,2.1,2.11,14414400.0,1.998,2.0074,1.9885,1.998,14414400.0
2010-03-02 10:30:00,2.11,2.12,2.11,2.12,9122400.0,1.998,2.0074,1.998,2.0074,9122400.0
2010-03-02 11:00:00,2.12,2.13,2.12,2.13,5940000.0,2.0074,2.0169,2.0074,2.0169,5940000.0
2010-03-02 11:30:00,2.13,2.13,2.12,2.13,4881600.0,2.0169,2.0169,2.0074,2.0169,4881600.0
2010-03-02 12:00:00,2.12,2.13,2.11,2.12,3139200.0,2.0074,2.0169,1.998,2.0074,3139200.0
2010-03-02 12:30:00,2.12,2.12,2.11,2.12,3045600.0,2.0074,2.0074,1.998,2.0074,3045600.0
2010-03-02 13:00:00,2.12,2.12,2.12,2.12,1713600.0,2.0074,2.0074,2.0074,2.0074,1713600.0
2010-03-02 13:30:00,2.12,2.13,2.12,2.13,2325600.0,2.0074,2.0169,2.0074,2.0169,2325600.0
2010-03-02 14:00:00,2.13,2.13,2.11,2.12,2865600.0,2.0169,2.0169,1.998,2.0074,2865600.0
2010-03-02 14:30:00,2.11,2.12,2.1,2.11,6084000.0,1.998,2.0074,1.9885,1.998,6084000.0
2010-03-02 15:00:00,2.11,2.11,2.1,2.1,6220800.0,1.998,1.998,1.9885,1.9885,6220800.0
2010-03-02 15:30:00,2.1,2.11,2.09,2.1,12607200.0,1.9885,1.998,1.979,1.9885,12607200.0
2010-03-03 09:30:00,2.12,2.13,2.11,2.13,12031200.0,2.0074,2.0169,1.998,2.0169,12031200.0
2010-03-03 10:00:00,2.13,2.14,2.12,2.13,12103200.0,2.0169,2.0264,2.0074,2.0169,12103200.0
2010-03-03 10:30:00,2.12,2.14,2.12,2.14,8503200.0,2.0074,2.0264,2.0074,2.0264,8503200.0
2010-03-03 11:00:00,2.14,2.15,2.14,2.14,4838400.0,2.0264,2.0358,2.0264,2.0264,4838400.0
2010-03-03 11:30:00,2.14,2.15,2.14,2.14,2210400.0,2.0264,2.0358,2.0264,2.0264,2210400.0
2010-03-03 12:00:00,2.14,2.14,2.13,2.13,2548800.0,2.0264,2.0264,2.0169,2.0169,2548800.0
2010-03-03 12:30:00,2.13,2.14,2.12,2.13,6206400.0,2.0169,2.0264,2.0074,2.0169,6206400.0
2010-03-03 13:00:00,2.12,2.13,2.12,2.12,4471200.0,2.0074,2.0169,2.0074,2.0074,4471200.0
2010-03-03 13:30:00,2.12,2.13,2.12,2.13,3801600.0,2.0074,2.0169,2.0074,2.0169,3801600.0
2010-03-03 14:00:00,2.13,2.13,2.11,2.11,7416000.0,2.0169,2.0169,1.998,1.998,7416000.0
2010-03-03 14:30:00,2.11,2.12,2.09,2.1,12664800.0,1.998,2.0074,1.979,1.9885,12664800.0
2010-03-03 15:00:00,2.1,2.11,2.1,2.11,5580000.0,1.9885,1.998,1.9885,1.998,5580000.0
2010-03-03 15:30:00,2.11,2.12,2.1,2.11,9424800.0,1.998,2.0074,1.9885,1.998,9424800.0
2010-03-04 09:30:00,2.12,2.13,2.11,2.13,13809600.0,2.0074,2.0169,1.998,2.0169,13809600.0
2010-03-04 10:00:00,2.13,2.13,2.11,2.12,10180800.0,2.0169,2.0169,1.998,2.0074,10180800.0
2010-03-04 10:30:00,2.12,2.12,2.09,2.1,11318400.0,2.0074,2.0074,1.979,1.9885,11318400.0
2010-03-04 11:00:00,2.1,2.12,2.1,2.11,7869600.0,1.9885,2.0074,1.9885,1.998,7869600.0
2010-03-04 11:30:00,2.12,2.12,2.11,2.11,4233600.0,2.0074,2.0074,1.998,1.998,4233600.0
2010-03-04 12:00:00,2.11,2.11,2.11,2.11,3031200.0,1.998,1.998,1.998,1.998,3031200.0
2010-03-04 12:30:00,2.11,2.12,2.11,2.11,2188800.0,1.998,2.0074,1.998,1.998,2188800.0
2010-03-04 13:00:00,2.11,2.12,2.11,2.11,2296800.0,1.998,2.0074,1.998,1.998,2296800.0
2010-03-04 13:30:00,2.11,2.11,2.1,2.11,2203200.0,1.998,1.998,1.9885,1.998,2203200.0
2010-03-04 14:00:00,2.11,2.12,2.11,2.11,1965600.0,1.998,2.0074,1.998,1.998,1965600.0
2010-03-04 14:30:00,2.11,2.12,2.11,2.12,3873600.0,1.998,2.0074,1.998,2.0074,3873600.0
2010-03-04 15:00:00,2.12,2.12,2.11,2.12,2109600.0,2.0074,2.0074,1.998,2.0074,2109600.0
2010-03-04 15:30:00,2.12,2.14,2.12,2.13,4824000.0,2.0074,2.0264,2.0074,2.0169,4824000.0
2010-03-05 09:30:00,2.17,2.18,2.15,2.18,21103200.0,2.0548,2.0642,2.0358,2.0642,21103200.0
2010-03-05 10:00:00,2.18,2.2,2.17,2.2,9388800.0,2.0642,2.0832,2.0548,2.0832,9388800.0
2010-03-05 10:30:00,2.2,2.2,2.19,2.19,4744800.0,2.0832,2.0832,2.0737,2.0737,4744800.0
2010-03-05 11:00:00,2.19,2.2,2.19,2.2,5155200.0,2.0737,2.0832,2.0737,2.0832,5155200.0
2010-03-05 11:30:00,2.2,2.2,2.19,2.19,2066400.0,2.0832,2.0832,2.0737,2.0737,2066400.0
2010-03-05 12:00:00,2.19,2.19,2.19,2.19,1742400.0,2.0737,2.0737,2.0737,2.0737,1742400.0
2010-03-05 12:30:00,2.19,2.2,2.19,2.2,2376000.0,2.0737,2.0832,2.0737,2.0832,2376000.0
2010-03-05 13:00:00,2.2,2.2,2.19,2.2,2332800.0,2.0832,2.0832,2.0737,2.0832,2332800.0
2010-03-05 13:30:00,2.2,2.2,2.19,2.2,2102400.0,2.0832,2.0832,2.0737,2.0832,2102400.0
2010-03-05 14:00:00,2.2,2.2,2.19,2.2,2937600.0,2.0832,2.0832,2.0737,2.0832,2937600.0
2010-03-05 14:30:00,2.2,2.21,2.2,2.21,6415200.0,2.0832,2.0927,2.0832,2.0927,6415200.0
2010-03-05 15:00:00,2.21,2.22,2.21,2.21,8258400.0,2.0927,2.1021,2.0927,2.0927,8258400.0
2010-03-05 15:30:00,2.21,2.22,2.21,2.22,4370400.0,2.0927,2.1021,2.0927,2.1021,4370400.0
2010-03-08 09:30:00,2.22,2.24,2.22,2.22,11966400.0,2.1021,2.1211,2.1021,2.1021,11966400.0
2010-03-08 10:00:00,2.22,2.23,2.22,2.23,5320800.0,2.1021,2.1116,2.1021,2.1116,5320800.0
2010-03-08 10:30:00,2.23,2.23,2.22,2.23,4687200.0,2.1116,2.1116,2.1021,2.1116,4687200.0
2010-03-08 11:00:00,2.23,2.23,2.21,2.21,4910400.0,2.1116,2.1116,2.0927,2.0927,4910400.0
2010-03-08 11:30:00,2.21,2.22,2.21,2.21,4492800.0,2.0927,2.1021,2.0927,2.0927,4492800.0
2010-03-08 12:00:00,2.21,2.22,2.21,2.22,7257600.0,2.0927,2.1021,2.0927,2.1021,7257600.0
2010-03-08 12:30:00,2.22,2.22,2.21,2.22,2880000.0,2.1021,2.1021,2.0927,2.1021,2880000.0
2010-03-08 13:00:00,2.22,2.23,2.22,2.23,1692000.0,2.1021,2.1116,2.1021,2.1116,1692000.0
2010-03-08 13:30:00,2.23,2.23,2.23,2.23,3218400.0,2.1116,2.1116,2.1116,2.1116,3218400.0
2010-03-08 14:00:00,2.23,2.23,2.22,2.23,2217600.0,2.1116,2.1116,2.1021,2.1116,2217600.0
2010-03-08 14:30:00,2.23,2.23,2.22,2.22,2073600.0,2.1116,2.1116,2.1021,2.1021,2073600.0
2010-03-08 15:00:00,2.22,2.23,2.22,2.22,2044800.0,2.1021,2.1116,2.1021,2.1021,2044800.0
2010-03-08 15:30:00,2.22,2.23,2.22,2.22,3312000.0,2.1021,2.1116,2.1021,2.1021,3312000.0
2010-03-09 09:30:00,2.2,2.22,2.2,2.22,10670400.0,2.0832,2.1021,2.0832,2.1021,10670400.0
2010-03-09 10:00:00,2.21,2.23,2.21,2.22,7624800.0,2.0927,2.1116,2.0927,2.1021,7624800.0
2010-03-09 10:30:00,2.22,2.24,2.22,2.24,6213600.0,2.1021,2.1211,2.1021,2.1211,6213600.0
2010-03-09 11:00:00,2.24,2.24,2.22,2.23,6120000.0,2.1211,2.1211,2.1021,2.1116,6120000.0
2010-03-09 11:30:00,2.23,2.24,2.23,2.24,5486400.0,2.1116,2.1211,2.1116,2.1211,5486400.0
2010-03-09 12:00:00,2.24,2.25,2.24,2.25,4104000.0,2.1211,2.1305,2.1211,2.1305,4104000.0
2010-03-09 12:30:00,2.25,2.26,2.25,2.26,1807200.0,2.1305,2.14,2.1305,2.14,1807200.0
2010-03-09 13:00:00,2.26,2.26,2.25,2.26,2548800.0,2.14,2.14,2.1305,2.14,2548800.0
2010-03-09 13:30:00,2.26,2.26,2.25,2.25,4176000.0,2.14,2.14,2.1305,2.1305,4176000.0
2010-03-09 14:00:00,2.25,2.26,2.25,2.26,2102400.0,2.1305,2.14,2.1305,2.14,2102400.0
2010-03-09 14:30:00,2.26,2.26,2.23,2.24,6609600.0,2.14,2.14,2.1116,2.1211,6609600.0
2010-03-09 15:00:00,2.24,2.24,2.21,2.22,12441600.0,2.1211,2.1211,2.0927,2.1021,12441600.0
2010-03-09 15:30:00,2.22,2.24,2.22,2.23,10389600.0,2.1021,2.1211,2.1021,2.1116,10389600.0
2010-03-10 09:30:00,2.23,2.25,2.23,2.25,14054400.0,2.1116,2.1305,2.1116,2.1305,14054400.0
2010-03-10 10:00:00,2.25,2.27,2.25,2.26,10080000.0,2.1305,2.1495,2.1305,2.14,10080000.0
2010-03-10 10:30:00,2.26,2.28,2.26,2.27,8316000.0,2.14,2.1589,2.14,2.1495,8316000.0
2010-03-10 11:00:00,2.27,2.28,2.27,2.27,5572800.0,2.1495,2.1589,2.1495,2.1495,5572800.0
2010-03-10 11:30:00,2.27,2.28,2.26,2.27,5464800.0,2.1495,2.1589,2.14,2.1495,5464800.0
2010-03-10 12:00:00,2.26,2.27,2.24,2.24,6098400.0,2.14,2.1495,2.1211,2.1211,6098400.0
2010-03-10 12:30:00,2.24,2.25,2.23,2.25,5522400.0,2.1211,2.1305,2.1116,2.1305,5522400.0
2010-03-10 13:00:00,2.25,2.26,2.25,2.25,2887200.0,2.1305,2.14,2.1305,2.1305,2887200.0
2010-03-10 13:30:00,2.25,2.26,2.25,2.25,2131200.0,2.1305,2.14,2.1305,2.1305,2131200.0
2010-03-10 14:00:00,2.25,2.27,2.25,2.27,5760000.0,2.1305,2.1495,2.1305,2.1495,5760000.0
2010-03-10 14:30:00,2.27,2.28,2.26,2.26,4708800.0,2.1495,2.1589,2.14,2.14,4708800.0
2010-03-10 15:00:00,2.26,2.27,2.25,2.25,7934400.0,2.14,2.1495,2.1305,2.1305,7934400.0
2010-03-10 15:30:00,2.25,2.27,2.24,2.26,10144800.0,2.1305,2.1495,2.1211,2.14,10144800.0
2010-03-11 09:30:00,2.25,2.25,2.22,2.23,15271200.0,2.1305,2.1305,2.1021,2.1116,15271200.0
2010-03-11 10:00:00,2.23,2.25,2.23,2.25,9338400.0,2.1116,2.1305,2.1116,2.1305,9338400.0
2010-03-11 10:30:00,2.25,2.27,2.25,2.26,9079200.0,2.1305,2.1495,2.1305,2.14,9079200.0
2010-03-11 11:00:00,2.26,2.26,2.25,2.26,8834400.0,2.14,2.14,2.1305,2.14,8834400.0
2010-03-11 11:30:00,2.26,2.26,2.25,2.26,3189600.0,2.14,2.14,2.1305,2.14,3189600.0
2010-03-11 12:00:00,2.26,2.26,2.24,2.24,9626400.0,2.14,2.14,2.1211,2.1211,9626400.0
2010-03-11 12:30:00,2.24,2.25,2.24,2.25,5400000.0,2.1211,2.1305,2.1211,2.1305,5400000.0
2010-03-11 13:00:00,2.25,2.26,2.25,2.26,4471200.0,2.1305,2.14,2.1305,2.14,4471200.0
2010-03-11 13:30:00,2.26,2.26,2.25,2.25,3168000.0,2.14,2.14,2.1305,2.1305,3168000.0
2010-03-11 14:00:00,2.25,2.25,2.25,2.25,3564000.0,2.1305,2.1305,2.1305,2.1305,3564000.0
2010-03-11 14:30:00,2.25,2.26,2.25,2.26,3938400.0,2.1305,2.14,2.1305,2.14,3938400.0
2010-03-11 15:00:00,2.26,2.28,2.26,2.28,6904800.0,2.14,2.1589,2.14,2.1589,6904800.0
2010-03-11 15:30:00,2.28,2.29,2.27,2.29,8092800.0,2.1589,2.1684,2.1495,2.1684,8092800.0
2010-03-12 09:30:00,2.32,2.32,2.3,2.3,20174400.0,2.1968,2.1968,2.1779,2.1779,20174400.0
2010-03-12 10:00:00,2.3,2.3,2.27,2.28,14594400.0,2.1779,2.1779,2.1495,2.1589,14594400.0
2010-03-12 10:30:00,2.28,2.29,2.28,2.28,5536800.0,2.1589,2.1684,2.1589,2.1589,5536800.0
2010-03-12 11:00:00,2.28,2.3,2.28,2.29,7279200.0,2.1589,2.1779,2.1589,2.1684,7279200.0
2010-03-12 11:30:00,2.29,2.29,2.28,2.29,1274400.0,2.1684,2.1684,2.1589,2.1684,1274400.0
2010-03-12 12:00:00,2.28,2.29,2.28,2.29,1929600.0,2.1589,2.1684,2.1589,2.1684,1929600.0
2010-03-12 12:30:00,2.29,2.29,2.28,2.29,2088000.0,2.1684,2.1684,2.1589,2.1684,2088000.0
2010-03-12 13:00:00,2.29,2.29,2.29,2.29,914400.0,2.1684,2.1684,2.1684,2.1684,914400.0
2010-03-12 13:30:00,2.29,2.3,2.29,2.29,1123200.0,2.1684,2.1779,2.1684,2.1684,1123200.0
2010-03-12 14:00:00,2.29,2.3,2.29,2.29,1000800.0,2.1684,2.1779,2.1684,2.1684,1000800.0
2010-03-12 14:30:00,2.29,2.29,2.28,2.29,1994400.0,2.1684,2.1684,2.1589,2.1684,1994400.0
2010-03-12 15:00:00,2.29,2.29,2.27,2.27,3110400.0,2.1684,2.1684,2.1495,2.1495,3110400.0
2010-03-12 15:30:00,2.27,2.29,2.27,2.29,6897600.0,2.1495,2.1684,2.1495,2.1684,6897600.0
2010-03-15 09:30:00,2.28,2.29,2.27,2.27,13838400.0,2.1589,2.1684,2.1495,2.1495,13838400.0
2010-03-15 10:00:00,2.27,2.28,2.26,2.28,9136800.0,2.1495,2.1589,2.14,2.1589,9136800.0
2010-03-15 10:30:00,2.28,2.28,2.27,2.27,6076800.0,2.1589,2.1589,2.1495,2.1495,6076800.0
2010-03-15 11:00:00,2.27,2.27,2.24,2.25,8582400.0,2.1495,2.1495,2.1211,2.1305,8582400.0
2010-03-15 11:30:00,2.25,2.25,2.24,2.25,5184000.0,2.1305,2.1305,2.1211,2.1305,5184000.0
2010-03-15 12:00:00,2.25,2.25,2.24,2.25,4442400.0,2.1305,2.1305,2.1211,2.1305,4442400.0
2010-03-15 12:30:00,2.25,2.26,2.25,2.26,4204800.0,2.1305,2.14,2.1305,2.14,4204800.0
2010-03-15 13:00:00,2.26,2.26,2.25,2.26,1857600.0,2.14,2.14,2.1305,2.14,1857600.0
2010-03-15 13:30:00,2.26,2.26,2.26,2.26,2476800.0,2.14,2.14,2.14,2.14,2476800.0
2010-03-15 14:00:00,2.26,2.26,2.25,2.26,2016000.0,2.14,2.14,2.1305,2.14,2016000.0
2010-03-15 14:30:00,2.26,2.27,2.25,2.27,2332800.0,2.14,2.1495,2.1305,2.1495,2332800.0
2010-03-15 15:00:00,2.27,2.28,2.27,2.28,4680000.0,2.1495,2.1589,2.1495,2.1589,4680000.0
2010-03-15 15:30:00,2.28,2.3,2.28,2.29,5457600.0,2.1589,2.1779,2.1589,2.1684,5457600.0
2010-03-16 09:30:00,2.31,2.31,2.29,2.3,17697600.0,2.1873,2.1873,2.1684,2.1779,17697600.0
2010-03-16 10:00:00,2.3,2.31,2.3,2.31,10994400.0,2.1779,2.1873,2.1779,2.1873,10994400.0
2010-03-16 10:30:00,2.31,2.33,2.31,2.33,10526400.0,2.1873,2.2063,2.1873,2.2063,10526400.0
2010-03-16 11:00:00,2.33,2.33,2.32,2.33,7156800.0,2.2063,2.2063,2.1968,2.2063,7156800.0
2010-03-16 11:30:00,2.33,2.33,2.33,2.33,2037600.0,2.2063,2.2063,2.2063,2.2063,2037600.0
2010-03-16 12:00:00,2.33,2.33,2.32,2.33,1562400.0,2.2063,2.2063,2.1968,2.2063,1562400.0
2010-03-16 12:30:00,2.33,2.33,2.32,2.32,1339200.0,2.2063,2.2063,2.1968,2.1968,1339200.0
2010-03-16 13:00:00,2.32,2.32,2.32,2.32,1548000.0,2.1968,2.1968,2.1968,2.1968,1548000.0
2010-03-16 13:30:00,2.32,2.32,2.31,2.32,1627200.0,2.1968,2.1968,2.1873,2.1968,1627200.0
2010-03-16 14:00:00,2.32,2.34,2.31,2.34,15386400.0,2.1968,2.2158,2.1873,2.2158,15386400.0
2010-03-16 14:30:00,2.34,2.34,2.31,2.33,11311200.0,2.2158,2.2158,2.1873,2.2063,11311200.0
2010-03-16 15:00:00,2.33,2.34,2.33,2.34,8791200.0,2.2063,2.2158,2.2063,2.2158,8791200.0
2010-03-16 15:30:00,2.34,2.35,2.34,2.35,6300000.0,2.2158,2.2252,2.2158,2.2252,6300000.0
2010-03-17 09:30:00,2.37,2.39,2.36,2.38,10080000.0,2.2442,2.2631,2.2347,2.2536,10080000.0
2010-03-17 10:00:00,2.38,2.39,2.37,2.37,6602400.0,2.2536,2.2631,2.2442,2.2442,6602400.0
2010-03-17 10:30:00,2.37,2.38,2.37,2.38,3542400.0,2.2442,2.2536,2.2442,2.2536,3542400.0
2010-03-17 11:00:00,2.38,2.39,2.38,2.39,4032000.0,2.2536,2.2631,2.2536,2.2631,4032000.0
2010-03-17 11:30:00,2.39,2.4,2.39,2.39,3772800.0,2.2631,2.2726,2.2631,2.2631,3772800.0
2010-03-17 12:00:00,2.39,2.39,2.39,2.39,878400.0,2.2631,2.2631,2.2631,2.2631,878400.0
2010-03-17 12:30:00,2.39,2.39,2.38,2.39,1166400.0,2.2631,2.2631,2.2536,2.2631,1166400.0
2010-03-17 13:00:00,2.39,2.4,2.39,2.4,734400.0,2.2631,2.2726,2.2631,2.2726,734400.0
2010-03-17 13:30:00,2.4,2.41,2.4,2.4,3650400.0,2.2726,2.282,2.2726,2.2726,3650400.0
2010-03-17 14:00:00,2.4,2.41,2.4,2.4,921600.0,2.2726,2.282,2.2726,2.2726,921600.0
2010-03-17 14:30:00,2.4,2.4,2.38,2.38,3844800.0,2.2726,2.2726,2.2536,2.2536,3844800.0
2010-03-17 15:00:00,2.38,2.39,2.37,2.37,7459200.0,2.2536,2.2631,2.2442,2.2442,7459200.0
2010-03-17 15:30:00,2.37,2.39,2.37,2.39,5616000.0,2.2442,2.2631,2.2442,2.2631,5616000.0
2010-03-18 09:30:00,2.39,2.39,2.38,2.39,14155200.0,2.2631,2.2631,2.2536,2.2631,14155200.0
2010-03-18 10:00:00,2.39,2.4,2.38,2.38,7826400.0,2.2631,2.2726,2.2536,2.2536,7826400.0
2010-03-18 10:30:00,2.38,2.39,2.37,2.38,6458400.0,2.2536,2.2631,2.2442,2.2536,6458400.0
2010-03-18 11:00:00,2.38,2.39,2.38,2.39,4881600.0,2.2536,2.2631,2.2536,2.2631,4881600.0
2010-03-18 11:30:00,2.39,2.39,2.36,2.37,4924800.0,2.2631,2.2631,2.2347,2.2442,4924800.0
2010-03-18 12:00:00,2.37,2.37,2.36,2.37,5263200.0,2.2442,2.2442,2.2347,2.2442,5263200.0
2010-03-18 12:30:00,2.37,2.37,2.36,2.36,2700000.0,2.2442,2.2442,2.2347,2.2347,2700000.0
2010-03-18 13:00:00,2.36,2.38,2.36,2.37,2649600.0,2.2347,2.2536,2.2347,2.2442,2649600.0
2010-03-18 13:30:00,2.37,2.38,2.37,2.38,2952000.0,2.2442,2.2536,2.2442,2.2536,2952000.0
2010-03-18 14:00:00,2.38,2.38,2.37,2.37,2448000.0,2.2536,2.2536,2.2442,2.2442,2448000.0
2010-03-18 14:30:00,2.38,2.39,2.37,2.38,3160800.0,2.2536,2.2631,2.2442,2.2536,3160800.0
2010-03-18 15:00:00,2.38,2.38,2.37,2.38,4708800.0,2.2536,2.2536,2.2442,2.2536,4708800.0
2010-03-18 15:30:00,2.38,2.39,2.38,2.38,6415200.0,2.2536,2.2631,2.2536,2.2536,6415200.0
2010-03-19 09:30:00,2.41,2.41,2.38,2.39,16970400.0,2.282,2.282,2.2536,2.2631,16970400.0
2010-03-19 10:00:00,2.39,2.39,2.35,2.36,11736000.0,2.2631,2.2631,2.2252,2.2347,11736000.0
2010-03-19 10:30:00,2.36,2.36,2.35,2.35,10260000.0,2.2347,2.2347,2.2252,2.2252,10260000.0
2010-03-19 11:00:00,2.35,2.35,2.33,2.34,12981600.0,2.2252,2.2252,2.2063,2.2158,12981600.0
2010-03-19 11:30:00,2.34,2.35,2.33,2.34,5911200.0,2.2158,2.2252,2.2063,2.2158,5911200.0
2010-03-19 12:00:00,2.34,2.35,2.33,2.34,4946400.0,2.2158,2.2252,2.2063,2.2158,4946400.0
2010-03-19 12:30:00,2.34,2.34,2.34,2.34,2952000.0,2.2158,2.2158,2.2158,2.2158,2952000.0
2010-03-19 13:00:00,2.34,2.35,2.34,2.35,2800800.0,2.2158,2.2252,2.2158,2.2252,2800800.0
2010-03-19 13:30:00,2.34,2.34,2.33,2.34,3974400.0,2.2158,2.2158,2.2063,2.2158,3974400.0
2010-03-19 14:00:00,2.35,2.36,2.34,2.35,4449600.0,2.2252,2.2347,2.2158,2.2252,4449600.0
2010-03-19 14:30:00,2.35,2.35,2.34,2.34,4305600.0,2.2252,2.2252,2.2158,2.2158,4305600.0
2010-03-19 15:00:00,2.34,2.35,2.34,2.34,2959200.0,2.2158,2.2252,2.2158,2.2158,2959200.0
2010-03-19 15:30:00,2.34,2.35,2.32,2.35,16056000.0,2.2158,2.2252,2.1968,2.2252,16056000.0
2010-03-22 09:30:00,2.31,2.35,2.3,2.34,16423200.0,2.1873,2.2252,2.1779,2.2158,16423200.0
2010-03-22 10:00:00,2.34,2.37,2.34,2.37,9237600.0,2.2158,2.2442,2.2158,2.2442,9237600.0
2010-03-22 10:30:00,2.37,2.38,2.36,2.37,6141600.0,2.2442,2.2536,2.2347,2.2442,6141600.0
2010-03-22 11:00:00,2.37,2.38,2.37,2.37,3996000.0,2.2442,2.2536,2.2442,2.2442,3996000.0
2010-03-22 11:30:00,2.37,2.37,2.36,2.37,3124800.0,2.2442,2.2442,2.2347,2.2442,3124800.0
2010-03-22 12:00:00,2.37,2.37,2.36,2.37,3398400.0,2.2442,2.2442,2.2347,2.2442,3398400.0
2010-03-22 12:30:00,2.37,2.38,2.37,2.38,2304000.0,2.2442,2.2536,2.2442,2.2536,2304000.0
2010-03-22 13:00:00,2.38,2.39,2.38,2.38,3096000.0,2.2536,2.2631,2.2536,2.2536,3096000.0
2010-03-22 13:30:00,2.38,2.39,2.38,2.38,1137600.0,2.2536,2.2631,2.2536,2.2536,1137600.0
2010-03-22 14:00:00,2.38,2.38,2.37,2.38,2440800.0,2.2536,2.2536,2.2442,2.2536,2440800.0
2010-03-22 14:30:00,2.38,2.4,2.38,2.39,4046400.0,2.2536,2.2726,2.2536,2.2631,4046400.0
2010-03-22 15:00:00,2.39,2.4,2.38,2.39,4507200.0,2.2631,2.2726,2.2536,2.2631,4507200.0
2010-03-22 15:30:00,2.39,2.39,2.38,2.39,5212800.0,2.2631,2.2631,2.2536,2.2631,5212800.0
2010-03-23 09:30:00,2.4,2.4,2.38,2.39,10476000.0,2.2726,2.2726,2.2536,2.2631,10476000.0
2010-03-23 10:00:00,2.39,2.41,2.38,2.4,11174400.0,2.2631,2.282,2.2536,2.2726,11174400.0
2010-03-23 10:30:00,2.4,2.4,2.38,2.38,7869600.0,2.2726,2.2726,2.2536,2.2536,7869600.0
2010-03-23 11:00:00,2.38,2.39,2.37,2.39,7077600.0,2.2536,2.2631,2.2442,2.2631,7077600.0
2010-03-23 11:30:00,2.38,2.4,2.38,2.39,5011200.0,2.2536,2.2726,2.2536,2.2631,5011200.0
2010-03-23 12:00:00,2.39,2.41,2.39,2.4,6336000.0,2.2631,2.282,2.2631,2.2726,6336000.0
2010-03-23 12:30:00,2.4,2.4,2.39,2.4,2944800.0,2.2726,2.2726,2.2631,2.2726,2944800.0
2010-03-23 13:00:00,2.4,2.41,2.4,2.41,3787200.0,2.2726,2.282,2.2726,2.282,3787200.0
2010-03-23 13:30:00,2.41,2.41,2.39,2.39,2383200.0,2.282,2.282,2.2631,2.2631,2383200.0
2010-03-23 14:00:00,2.39,2.41,2.39,2.41,1540800.0,2.2631,2.282,2.2631,2.282,1540800.0
2010-03-23 14:30:00,2.41,2.41,2.4,2.41,2059200.0,2.282,2.282,2.2726,2.282,2059200.0
2010-03-23 15:00:00,2.41,2.44,2.41,2.43,6256800.0,2.282,2.3104,2.282,2.301,6256800.0
2010-03-23 15:30:00,2.43,2.44,2.43,2.44,4824000.0,2.301,2.3104,2.301,2.3104,4824000.0
2010-03-24 09:30:00,2.41,2.42,2.4,2.41,12643200.0,2.2829,2.2924,2.2734,2.2829,12643200.0
2010-03-24 10:00:00,2.41,2.43,2.4,2.42,10598400.0,2.2829,2.3018,2.2734,2.2924,10598400.0
2010-03-24 10:30:00,2.42,2.43,2.41,2.42,6724800.0,2.2924,2.3018,2.2829,2.2924,6724800.0
2010-03-24 11:00:00,2.42,2.42,2.39,2.4,9691200.0,2.2924,2.2924,2.2639,2.2734,9691200.0
2010-03-24 11:30:00,2.4,2.41,2.39,2.41,4442400.0,2.2734,2.2829,2.2639,2.2829,4442400.0
2010-03-24 12:00:00,2.41,2.42,2.41,2.41,5299200.0,2.2829,2.2924,2.2829,2.2829,5299200.0
2010-03-24 12:30:00,2.41,2.42,2.41,2.41,5738400.0,2.2829,2.2924,2.2829,2.2829,5738400.0
2010-03-24 13:00:00,2.42,2.42,2.39,2.4,6537600.0,2.2924,2.2924,2.2639,2.2734,6537600.0
2010-03-24 13:30:00,2.4,2.41,2.38,2.4,4737600.0,2.2734,2.2829,2.2545,2.2734,4737600.0
2010-03-24 14:00:00,2.4,2.41,2.39,2.4,3513600.0,2.2734,2.2829,2.2639,2.2734,3513600.0
2010-03-24 14:30:00,2.4,2.4,2.39,2.4,2980800.0,2.2734,2.2734,2.2639,2.2734,2980800.0
2010-03-24 15:00:00,2.4,2.41,2.39,2.4,4723200.0,2.2734,2.2829,2.2639,2.2734,4723200.0
2010-03-24 15:30:00,2.4,2.41,2.4,2.4,5558400.0,2.2734,2.2829,2.2734,2.2734,5558400.0
2010-03-25 09:30:00,2.45,2.45,2.43,2.44,9259200.0,2.3208,2.3208,2.3018,2.3113,9259200.0
2010-03-25 10:00:00,2.44,2.45,2.42,2.44,8373600.0,2.3113,2.3208,2.2924,2.3113,8373600.0
2010-03-25 10:30:00,2.44,2.45,2.44,2.44,2808000.0,2.3113,2.3208,2.3113,2.3113,2808000.0
2010-03-25 11:00:00,2.44,2.47,2.44,2.47,5306400.0,2.3113,2.3397,2.3113,2.3397,5306400.0
2010-03-25 11:30:00,2.47,2.47,2.47,2.47,3938400.0,2.3397,2.3397,2.3397,2.3397,3938400.0
2010-03-25 12:00:00,2.47,2.47,2.46,2.46,2721600.0,2.3397,2.3397,2.3302,2.3302,2721600.0
2010-03-25 12:30:00,2.46,2.48,2.46,2.47,2980800.0,2.3302,2.3492,2.3302,2.3397,2980800.0
2010-03-25 13:00:00,2.47,2.47,2.46,2.47,1965600.0,2.3397,2.3397,2.3302,2.3397,1965600.0
2010-03-25 13:30:00,2.47,2.47,2.43,2.44,9230400.0,2.3397,2.3397,2.3018,2.3113,9230400.0
2010-03-25 14:00:00,2.44,2.45,2.42,2.42,5212800.0,2.3113,2.3208,2.2924,2.2924,5212800.0
2010-03-25 14:30:00,2.42,2.43,2.41,2.43,6321600.0,2.2924,2.3018,2.2829,2.3018,6321600.0
2010-03-25 15:00:00,2.43,2.44,2.43,2.43,4284000.0,2.3018,2.3113,2.3018,2.3018,4284000.0
2010-03-25 15:30:00,2.43,2.43,2.38,2.39,11700000.0,2.3018,2.3018,2.2545,2.2639,11700000.0
2010-03-26 09:30:00,2.4,2.42,2.39,2.41,11959200.0,2.2734,2.2924,2.2639,2.2829,11959200.0
2010-03-26 10:00:00,2.41,2.43,2.41,2.43,14688000.0,2.2829,2.3018,2.2829,2.3018,14688000.0
2010-03-26 10:30:00,2.43,2.44,2.42,2.42,7826400.0,2.3018,2.3113,2.2924,2.2924,7826400.0
2010-03-26 11:00:00,2.42,2.43,2.42,2.43,3859200.0,2.2924,2.3018,2.2924,2.3018,3859200.0
2010-03-26 11:30:00,2.43,2.43,2.42,2.42,2908800.0,2.3018,2.3018,2.2924,2.2924,2908800.0
2010-03-26 12:00:00,2.42,2.42,2.39,2.39,6285600.0,2.2924,2.2924,2.2639,2.2639,6285600.0
2010-03-26 12:30:00,2.39,2.4,2.37,2.38,8287200.0,2.2639,2.2734,2.245,2.2545,8287200.0
2010-03-26 13:00:00,2.38,2.38,2.36,2.37,10569600.0,2.2545,2.2545,2.2355,2.245,10569600.0
2010-03-26 13:30:00,2.37,2.39,2.37,2.37,5112000.0,2.245,2.2639,2.245,2.245,5112000.0
2010-03-26 14:00:00,2.37,2.39,2.36,2.39,8546400.0,2.245,2.2639,2.2355,2.2639,8546400.0
2010-03-26 14:30:00,2.39,2.4,2.38,2.38,4528800.0,2.2639,2.2734,2.2545,2.2545,4528800.0
2010-03-26 15:00:00,2.38,2.39,2.37,2.38,1936800.0,2.2545,2.2639,2.245,2.2545,1936800.0
2010-03-26 15:30:00,2.38,2.39,2.38,2.39,4946400.0,2.2545,2.2639,2.2545,2.2639,4946400.0
2010-03-29 09:30:00,2.42,2.43,2.41,2.42,14256000.0,2.2924,2.3018,2.2829,2.2924,14256000.0
2010-03-29 10:00:00,2.42,2.43,2.41,2.42,4924800.0,2.2924,2.3018,2.2829,2.2924,4924800.0
2010-03-29 10:30:00,2.41,2.43,2.41,2.43,6069600.0,2.2829,2.3018,2.2829,2.3018,6069600.0
2010-03-29 11:00:00,2.43,2.44,2.43,2.44,3744000.0,2.3018,2.3113,2.3018,2.3113,3744000.0
2010-03-29 11:30:00,2.44,2.44,2.43,2.43,3499200.0,2.3113,2.3113,2.3018,2.3018,3499200.0
2010-03-29 12:00:00,2.43,2.43,2.42,2.43,1440000.0,2.3018,2.3018,2.2924,2.3018,1440000.0
2010-03-29 12:30:00,2.43,2.43,2.42,2.42,2786400.0,2.3018,2.3018,2.2924,2.2924,2786400.0
2010-03-29 13:00:00,2.42,2.43,2.42,2.43,2772000.0,2.2924,2.3018,2.2924,2.3018,2772000.0
2010-03-29 13:30:00,2.43,2.43,2.42,2.42,2865600.0,2.3018,2.3018,2.2924,2.2924,2865600.0
2010-03-29 14:00:00,2.42,2.43,2.41,2.42,1569600.0,2.2924,2.3018,2.2829,2.2924,1569600.0
2010-03-29 14:30:00,2.42,2.43,2.42,2.43,2008800.0,2.2924,2.3018,2.2924,2.3018,2008800.0
2010-03-29 15:00:00,2.43,2.44,2.43,2.43,2786400.0,2.3018,2.3113,2.3018,2.3018,2786400.0
2010-03-29 15:30:00,2.43,2.43,2.42,2.43,4089600.0,2.3018,2.3018,2.2924,2.3018,4089600.0
2010-03-30 09:30:00,2.44,2.46,2.43,2.45,16473600.0,2.3113,2.3302,2.3018,2.3208,16473600.0
2010-03-30 10:00:00,2.46,2.46,2.43,2.44,10987200.0,2.3302,2.3302,2.3018,2.3113,10987200.0
2010-03-30 10:30:00,2.44,2.45,2.44,2.44,7012800.0,2.3113,2.3208,2.3113,2.3113,7012800.0
2010-03-30 11:00:00,2.44,2.44,2.4,2.41,10519200.0,2.3113,2.3113,2.2734,2.2829,10519200.0
2010-03-30 11:30:00,2.41,2.42,2.41,2.42,4003200.0,2.2829,2.2924,2.2829,2.2924,4003200.0
2010-03-30 12:00:00,2.42,2.43,2.42,2.43,2959200.0,2.2924,2.3018,2.2924,2.3018,2959200.0
2010-03-30 12:30:00,2.43,2.43,2.43,2.43,2728800.0,2.3018,2.3018,2.3018,2.3018,2728800.0
2010-03-30 13:00:00,2.43,2.43,2.41,2.42,2289600.0,2.3018,2.3018,2.2829,2.2924,2289600.0
2010-03-30 13:30:00,2.42,2.43,2.41,2.42,2707200.0,2.2924,2.3018,2.2829,2.2924,2707200.0
2010-03-30 14:00:00,2.42,2.43,2.42,2.43,1267200.0,2.2924,2.3018,2.2924,2.3018,1267200.0
2010-03-30 14:30:00,2.43,2.44,2.43,2.44,5904000.0,2.3018,2.3113,2.3018,2.3113,5904000.0
2010-03-30 15:00:00,2.44,2.44,2.43,2.44,2700000.0,2.3113,2.3113,2.3018,2.3113,2700000.0
2010-03-30 15:30:00,2.44,2.44,2.43,2.43,4514400.0,2.3113,2.3113,2.3018,2.3018,4514400.0
2010-03-31 09:30:00,2.4,2.42,2.38,2.4,12319200.0,2.2734,2.2924,2.2545,2.2734,12319200.0
2010-03-31 10:00:00,2.4,2.42,2.4,2.42,8265600.0,2.2734,2.2924,2.2734,2.2924,8265600.0
2010-03-31 10:30:00,2.42,2.43,2.41,2.42,13305600.0,2.2924,2.3018,2.2829,2.2924,13305600.0
2010-03-31 11:00:00,2.42,2.42,2.41,2.42,6465600.0,2.2924,2.2924,2.2829,2.2924,6465600.0
2010-03-31 11:30:00,2.42,2.44,2.42,2.43,7164000.0,2.2924,2.3113,2.2924,2.3018,7164000.0
2010-03-31 12:00:00,2.43,2.44,2.43,2.43,6436800.0,2.3018,2.3113,2.3018,2.3018,6436800.0
2010-03-31 12:30:00,2.43,2.44,2.43,2.43,8856000.0,2.3018,2.3113,2.3018,2.3018,8856000.0
2010-03-31 13:00:00,2.43,2.43,2.42,2.43,1548000.0,2.3018,2.3018,2.2924,2.3018,1548000.0
2010-03-31 13:30:00,2.43,2.43,2.43,2.43,3571200.0,2.3018,2.3018,2.3018,2.3018,3571200.0
2010-03-31 14:00:00,2.43,2.44,2.43,2.43,2671200.0,2.3018,2.3113,2.3018,2.3018,2671200.0
2010-03-31 14:30:00,2.43,2.44,2.41,2.42,6170400.0,2.3018,2.3113,2.2829,2.2924,6170400.0
2010-03-31 15:00:00,2.42,2.42,2.4,2.41,6328800.0,2.2924,2.2924,2.2734,2.2829,6328800.0
2010-03-31 15:30:00,2.41,2.41,2.39,2.41,10533600.0,2.2829,2.2829,2.2639,2.2829,10533600.0
2010-04-01 09:30:00,2.46,2.48,2.46,2.47,13694400.0,2.3302,2.3492,2.3302,2.3397,13694400.0
2010-04-01 10:00:00,2.47,2.48,2.46,2.47,5997600.0,2.3397,2.3492,2.3302,2.3397,5997600.0
2010-04-01 10:30:00,2.47,2.47,2.45,2.46,4125600.0,2.3397,2.3397,2.3208,2.3302,4125600.0
2010-04-01 11:00:00,2.46,2.46,2.45,2.46,2498400.0,2.3302,2.3302,2.3208,2.3302,2498400.0
2010-04-01 11:30:00,2.46,2.47,2.46,2.47,1612800.0,2.3302,2.3397,2.3302,2.3397,1612800.0
2010-04-01 12:00:00,2.47,2.47,2.46,2.46,720000.0,2.3397,2.3397,2.3302,2.3302,720000.0
2010-04-01 12:30:00,2.46,2.46,2.46,2.46,871200.0,2.3302,2.3302,2.3302,2.3302,871200.0
2010-04-01 13:00:00,2.46,2.46,2.46,2.46,669600.0,2.3302,2.3302,2.3302,2.3302,669600.0
2010-04-01 13:30:00,2.46,2.47,2.44,2.44,3895200.0,2.3302,2.3397,2.3113,2.3113,3895200.0
2010-04-01 14:00:00,2.44,2.45,2.43,2.44,4039200.0,2.3113,2.3208,2.3018,2.3113,4039200.0
2010-04-01 14:30:00,2.44,2.44,2.41,2.43,7776000.0,2.3113,2.3113,2.2829,2.3018,7776000.0
2010-04-01 15:00:00,2.43,2.44,2.43,2.43,2628000.0,2.3018,2.3113,2.3018,2.3018,2628000.0
2010-04-01 15:30:00,2.44,2.46,2.44,2.46,6256800.0,2.3113,2.3302,2.3113,2.3302,6256800.0
2010-04-05 09:30:00,2.49,2.5,2.47,2.49,24940800.0,2.3587,2.3681,2.3397,2.3587,24940800.0
2010-04-05 10:00:00,2.5,2.51,2.49,2.5,9050400.0,2.3681,2.3776,2.3587,2.3681,9050400.0
2010-04-05 10:30:00,2.5,2.52,2.5,2.52,6199200.0,2.3681,2.3871,2.3681,2.3871,6199200.0
2010-04-05 11:00:00,2.52,2.52,2.51,2.52,3398400.0,2.3871,2.3871,2.3776,2.3871,3398400.0
2010-04-05 11:30:00,2.52,2.52,2.51,2.52,4305600.0,2.3871,2.3871,2.3776,2.3871,4305600.0
2010-04-05 12:00:00,2.52,2.52,2.51,2.52,1238400.0,2.3871,2.3871,2.3776,2.3871,1238400.0
2010-04-05 12:30:00,2.52,2.52,2.51,2.51,2390400.0,2.3871,2.3871,2.3776,2.3776,2390400.0
2010-04-05 13:00:00,2.51,2.52,2.51,2.52,3960000.0,2.3776,2.3871,2.3776,2.3871,3960000.0
2010-04-05 13:30:00,2.52,2.52,2.51,2.51,4874400.0,2.3871,2.3871,2.3776,2.3776,4874400.0
2010-04-05 14:00:00,2.51,2.52,2.51,2.51,3535200.0,2.3776,2.3871,2.3776,2.3776,3535200.0
2010-04-05 14:30:00,2.51,2.52,2.51,2.51,5680800.0,2.3776,2.3871,2.3776,2.3776,5680800.0
2010-04-05 15:00:00,2.51,2.52,2.51,2.51,3434400.0,2.3776,2.3871,2.3776,2.3776,3434400.0
2010-04-05 15:30:00,2.51,2.52,2.51,2.52,5839200.0,2.3776,2.3871,2.3776,2.3871,5839200.0
2010-04-06 09:30:00,2.5,2.51,2.49,2.5,11966400.0,2.3681,2.3776,2.3587,2.3681,11966400.0
2010-04-06 10:00:00,2.5,2.51,2.5,2.51,7156800.0,2.3681,2.3776,2.3681,2.3776,7156800.0
2010-04-06 10:30:00,2.51,2.52,2.51,2.51,5760000.0,2.3776,2.3871,2.3776,2.3776,5760000.0
2010-04-06 11:00:00,2.52,2.53,2.51,2.52,3448800.0,2.3871,2.3966,2.3776,2.3871,3448800.0
2010-04-06 11:30:00,2.52,2.53,2.52,2.52,2037600.0,2.3871,2.3966,2.3871,2.3871,2037600.0
2010-04-06 12:00:00,2.52,2.52,2.52,2.52,1440000.0,2.3871,2.3871,2.3871,2.3871,1440000.0
2010-04-06 12:30:00,2.52,2.52,2.51,2.52,1872000.0,2.3871,2.3871,2.3776,2.3871,1872000.0
2010-04-06 13:00:00,2.52,2.53,2.52,2.52,1728000.0,2.3871,2.3966,2.3871,2.3871,1728000.0
2010-04-06 13:30:00,2.52,2.52,2.52,2.52,1771200.0,2.3871,2.3871,2.3871,2.3871,1771200.0
2010-04-06 14:00:00,2.52,2.54,2.52,2.54,4651200.0,2.3871,2.406,2.3871,2.406,4651200.0
2010-04-06 14:30:00,2.54,2.55,2.54,2.54,3564000.0,2.406,2.4155,2.406,2.406,3564000.0
2010-04-06 15:00:00,2.54,2.54,2.53,2.53,2138400.0,2.406,2.406,2.3966,2.3966,2138400.0
2010-04-06 15:30:00,2.53,2.54,2.53,2.53,2743200.0,2.3966,2.406,2.3966,2.3966,2743200.0
2010-04-07 09:30:00,2.52,2.53,2.51,2.52,19612800.0,2.3871,2.3966,2.3776,2.3871,19612800.0
2010-04-07 10:00:00,2.52,2.53,2.51,2.52,9626400.0,2.3871,2.3966,2.3776,2.3871,9626400.0
2010-04-07 10:30:00,2.52,2.52,2.49,2.5,14688000.0,2.3871,2.3871,2.3587,2.3681,14688000.0
2010-04-07 11:00:00,2.5,2.52,2.49,2.52,13953600.0,2.3681,2.3871,2.3587,2.3871,13953600.0
2010-04-07 11:30:00,2.52,2.52,2.51,2.52,5371200.0,2.3871,2.3871,2.3776,2.3871,5371200.0
2010-04-07 12:00:00,2.52,2.52,2.51,2.51,4010400.0,2.3871,2.3871,2.3776,2.3776,4010400.0
2010-04-07 12:30:00,2.51,2.52,2.51,2.52,3196800.0,2.3776,2.3871,2.3776,2.3871,3196800.0
2010-04-07 13:00:00,2.52,2.54,2.52,2.53,11260800.0,2.3871,2.406,2.3871,2.3966,11260800.0
2010-04-07 13:30:00,2.53,2.53,2.52,2.52,7466400.0,2.3966,2.3966,2.3871,2.3871,7466400.0
2010-04-07 14:00:00,2.53,2.53,2.5,2.51,9856800.0,2.3966,2.3966,2.3681,2.3776,9856800.0
2010-04-07 14:30:00,2.51,2.51,2.49,2.5,9957600.0,2.3776,2.3776,2.3587,2.3681,9957600.0
2010-04-07 15:00:00,2.49,2.49,2.46,2.47,21463200.0,2.3587,2.3587,2.3302,2.3397,21463200.0
2010-04-07 15:30:00,2.47,2.49,2.47,2.49,13816800.0,2.3397,2.3587,2.3397,2.3587,13816800.0
2010-04-08 09:30:00,2.47,2.47,2.44,2.45,33933600.0,2.3397,2.3397,2.3113,2.3208,33933600.0
2010-04-08 10:00:00,2.45,2.47,2.45,2.47,17884800.0,2.3208,2.3397,2.3208,2.3397,17884800.0
2010-04-08 10:30:00,2.47,2.48,2.46,2.47,11570400.0,2.3397,2.3492,2.3302,2.3397,11570400.0
2010-04-08 11:00:00,2.47,2.48,2.47,2.47,6062400.0,2.3397,2.3492,2.3397,2.3397,6062400.0
2010-04-08 11:30:00,2.47,2.49,2.47,2.49,5623200.0,2.3397,2.3587,2.3397,2.3587,5623200.0
2010-04-08 12:00:00,2.49,2.5,2.49,2.5,4521600.0,2.3587,2.3681,2.3587,2.3681,4521600.0
2010-04-08 12:30:00,2.5,2.51,2.5,2.51,4471200.0,2.3681,2.3776,2.3681,2.3776,4471200.0
2010-04-08 13:00:00,2.51,2.52,2.51,2.51,7653600.0,2.3776,2.3871,2.3776,2.3776,7653600.0
2010-04-08 13:30:00,2.51,2.52,2.51,2.51,8553600.0,2.3776,2.3871,2.3776,2.3776,8553600.0
2010-04-08 14:00:00,2.51,2.52,2.51,2.52,2707200.0,2.3776,2.3871,2.3776,2.3871,2707200.0
2010-04-08 14:30:00,2.52,2.53,2.51,2.52,5421600.0,2.3871,2.3966,2.3776,2.3871,5421600.0
2010-04-08 15:00:00,2.52,2.53,2.52,2.52,3643200.0,2.3871,2.3966,2.3871,2.3871,3643200.0
2010-04-08 15:30:00,2.52,2.53,2.52,2.52,6199200.0,2.3871,2.3966,2.3871,2.3871,6199200.0
2010-04-09 09:30:00,2.53,2.54,2.52,2.54,35308800.0,2.3966,2.406,2.3871,2.406,35308800.0
2010-04-09 10:00:00,2.54,2.55,2.52,2.53,12182400.0,2.406,2.4155,2.3871,2.3966,12182400.0
2010-04-09 10:30:00,2.53,2.54,2.52,2.53,14140800.0,2.3966,2.406,2.3871,2.3966,14140800.0
2010-04-09 11:00:00,2.53,2.55,2.53,2.55,9230400.0,2.3966,2.4155,2.3966,2.4155,9230400.0
2010-04-09 11:30:00,2.55,2.55,2.54,2.55,5328000.0,2.4155,2.4155,2.406,2.4155,5328000.0
2010-04-09 12:00:00,2.55,2.55,2.55,2.55,1195200.0,2.4155,2.4155,2.4155,2.4155,1195200.0
2010-04-09 12:30:00,2.55,2.55,2.54,2.54,1274400.0,2.4155,2.4155,2.406,2.406,1274400.0
2010-04-09 13:00:00,2.54,2.55,2.53,2.54,3902400.0,2.406,2.4155,2.3966,2.406,3902400.0
2010-04-09 13:30:00,2.54,2.55,2.53,2.54,3348000.0,2.406,2.4155,2.3966,2.406,3348000.0
2010-04-09 14:00:00,2.53,2.55,2.53,2.55,3434400.0,2.3966,2.4155,2.3966,2.4155,3434400.0
2010-04-09 14:30:00,2.54,2.55,2.54,2.54,1728000.0,2.406,2.4155,2.406,2.406,1728000.0
2010-04-09 15:00:00,2.55,2.55,2.54,2.55,4399200.0,2.4155,2.4155,2.406,2.4155,4399200.0
2010-04-09 15:30:00,2.55,2.57,2.55,2.57,10576800.0,2.4155,2.4344,2.4155,2.4344,10576800.0
2010-04-12 09:30:00,2.58,2.59,2.57,2.57,20188800.0,2.4439,2.4534,2.4344,2.4344,20188800.0
2010-04-12 10:00:00,2.57,2.59,2.57,2.59,12686400.0,2.4344,2.4534,2.4344,2.4534,12686400.0
2010-04-12 10:30:00,2.59,2.59,2.58,2.59,10915200.0,2.4534,2.4534,2.4439,2.4534,10915200.0
2010-04-12 11:00:00,2.59,2.59,2.58,2.58,4982400.0,2.4534,2.4534,2.4439,2.4439,4982400.0
2010-04-12 11:30:00,2.58,2.59,2.57,2.58,4075200.0,2.4439,2.4534,2.4344,2.4439,4075200.0
2010-04-12 12:00:00,2.58,2.59,2.58,2.58,2066400.0,2.4439,2.4534,2.4439,2.4439,2066400.0
2010-04-12 12:30:00,2.58,2.59,2.58,2.59,2786400.0,2.4439,2.4534,2.4439,2.4534,2786400.0
2010-04-12 13:00:00,2.59,2.6,2.59,2.59,4939200.0,2.4534,2.4629,2.4534,2.4534,4939200.0
2010-04-12 13:30:00,2.59,2.6,2.58,2.58,5918400.0,2.4534,2.4629,2.4439,2.4439,5918400.0
2010-04-12 14:00:00,2.58,2.59,2.58,2.59,9619200.0,2.4439,2.4534,2.4439,2.4534,9619200.0
2010-04-12 14:30:00,2.59,2.59,2.58,2.59,5990400.0,2.4534,2.4534,2.4439,2.4534,5990400.0
2010-04-12 15:00:00,2.59,2.59,2.57,2.58,14248800.0,2.4534,2.4534,2.4344,2.4439,14248800.0
2010-04-12 15:30:00,2.58,2.58,2.57,2.58,15530400.0,2.4439,2.4439,2.4344,2.4439,15530400.0
2010-04-13 09:30:00,2.57,2.58,2.56,2.57,20066400.0,2.4344,2.4439,2.425,2.4344,20066400.0
2010-04-13 10:00:00,2.57,2.57,2.54,2.54,11836800.0,2.4344,2.4344,2.406,2.406,11836800.0
2010-04-13 10:30:00,2.54,2.55,2.53,2.55,7754400.0,2.406,2.4155,2.3966,2.4155,7754400.0
2010-04-13 11:00:00,2.55,2.55,2.54,2.55,3304800.0,2.4155,2.4155,2.406,2.4155,3304800.0
2010-04-13 11:30:00,2.55,2.55,2.55,2.55,2815200.0,2.4155,2.4155,2.4155,2.4155,2815200.0
2010-04-13 12:00:00,2.55,2.57,2.55,2.57,5544000.0,2.4155,2.4344,2.4155,2.4344,5544000.0
2010-04-13 12:30:00,2.57,2.57,2.56,2.57,2865600.0,2.4344,2.4344,2.425,2.4344,2865600.0
2010-04-13 13:00:00,2.57,2.57,2.57,2.57,4572000.0,2.4344,2.4344,2.4344,2.4344,4572000.0
2010-04-13 13:30:00,2.57,2.58,2.57,2.58,3794400.0,2.4344,2.4439,2.4344,2.4439,3794400.0
2010-04-13 14:00:00,2.58,2.58,2.57,2.57,3729600.0,2.4439,2.4439,2.4344,2.4344,3729600.0
2010-04-13 14:30:00,2.57,2.58,2.57,2.58,6804000.0,2.4344,2.4439,2.4344,2.4439,6804000.0
2010-04-13 15:00:00,2.58,2.6,2.58,2.59,9756000.0,2.4439,2.4629,2.4439,2.4534,9756000.0
2010-04-13 15:30:00,2.59,2.6,2.58,2.59,6760800.0,2.4534,2.4629,2.4439,2.4534,6760800.0
2010-04-14 09:30:00,2.61,2.63,2.61,2.62,20224800.0,2.4723,2.4913,2.4723,2.4818,20224800.0
2010-04-14 10:00:00,2.62,2.62,2.6,2.62,18057600.0,2.4818,2.4818,2.4629,2.4818,18057600.0
2010-04-14 10:30:00,2.62,2.63,2.61,2.63,12614400.0,2.4818,2.4913,2.4723,2.4913,12614400.0
2010-04-14 11:00:00,2.62,2.64,2.62,2.64,8892000.0,2.4818,2.5007,2.4818,2.5007,8892000.0
2010-04-14 11:30:00,2.64,2.64,2.63,2.63,5644800.0,2.5007,2.5007,2.4913,2.4913,5644800.0
2010-04-14 12:00:00,2.63,2.64,2.63,2.64,3340800.0,2.4913,2.5007,2.4913,2.5007,3340800.0
2010-04-14 12:30:00,2.64,2.64,2.64,2.64,4665600.0,2.5007,2.5007,2.5007,2.5007,4665600.0
2010-04-14 13:00:00,2.64,2.65,2.64,2.65,3153600.0,2.5007,2.5102,2.5007,2.5102,3153600.0
2010-04-14 13:30:00,2.65,2.65,2.64,2.64,4125600.0,2.5102,2.5102,2.5007,2.5007,4125600.0
2010-04-14 14:00:00,2.64,2.65,2.64,2.65,3700800.0,2.5007,2.5102,2.5007,2.5102,3700800.0
2010-04-14 14:30:00,2.65,2.66,2.65,2.65,4420800.0,2.5102,2.5197,2.5102,2.5102,4420800.0
2010-04-14 15:00:00,2.65,2.66,2.65,2.66,4190400.0,2.5102,2.5197,2.5102,2.5197,4190400.0
2010-04-14 15:30:00,2.66,2.67,2.66,2.67,9432000.0,2.5197,2.5292,2.5197,2.5292,9432000.0
2010-04-15 09:30:00,2.66,2.67,2.66,2.66,10382400.0,2.5197,2.5292,2.5197,2.5197,10382400.0
2010-04-15 10:00:00,2.66,2.68,2.66,2.67,11296800.0,2.5197,2.5386,2.5197,2.5292,11296800.0
2010-04-15 10:30:00,2.67,2.69,2.67,2.69,9712800.0,2.5292,2.5481,2.5292,2.5481,9712800.0
2010-04-15 11:00:00,2.69,2.7,2.67,2.67,10015200.0,2.5481,2.5576,2.5292,2.5292,10015200.0
2010-04-15 11:30:00,2.67,2.68,2.66,2.67,10216800.0,2.5292,2.5386,2.5197,2.5292,10216800.0
2010-04-15 12:00:00,2.67,2.67,2.66,2.67,10324800.0,2.5292,2.5292,2.5197,2.5292,10324800.0
2010-04-15 12:30:00,2.67,2.67,2.66,2.67,2347200.0,2.5292,2.5292,2.5197,2.5292,2347200.0
2010-04-15 13:00:00,2.67,2.69,2.67,2.69,6991200.0,2.5292,2.5481,2.5292,2.5481,6991200.0
2010-04-15 13:30:00,2.69,2.69,2.68,2.68,2764800.0,2.5481,2.5481,2.5386,2.5386,2764800.0
2010-04-15 14:00:00,2.68,2.69,2.68,2.69,3369600.0,2.5386,2.5481,2.5386,2.5481,3369600.0
2010-04-15 14:30:00,2.69,2.69,2.68,2.69,4658400.0,2.5481,2.5481,2.5386,2.5481,4658400.0
2010-04-15 15:00:00,2.69,2.69,2.67,2.67,7315200.0,2.5481,2.5481,2.5292,2.5292,7315200.0
2010-04-15 15:30:00,2.67,2.68,2.67,2.68,9014400.0,2.5292,2.5386,2.5292,2.5386,9014400.0
2010-04-16 09:30:00,2.65,2.67,2.63,2.63,25351200.0,2.5102,2.5292,2.4913,2.4913,25351200.0
2010-04-16 10:00:00,2.63,2.66,2.63,2.65,17100000.0,2.4913,2.5197,2.4913,2.5102,17100000.0
2010-04-16 10:30:00,2.66,2.66,2.58,2.6,28245600.0,2.5197,2.5197,2.4439,2.4629,28245600.0
2010-04-16 11:00:00,2.6,2.61,2.53,2.56,24062400.0,2.4629,2.4723,2.3966,2.425,24062400.0
2010-04-16 11:30:00,2.55,2.57,2.53,2.54,16812000.0,2.4155,2.4344,2.3966,2.406,16812000.0
2010-04-16 12:00:00,2.54,2.55,2.52,2.54,9993600.0,2.406,2.4155,2.3871,2.406,9993600.0
2010-04-16 12:30:00,2.54,2.55,2.51,2.55,11685600.0,2.406,2.4155,2.3776,2.4155,11685600.0
2010-04-16 13:00:00,2.55,2.56,2.54,2.54,7934400.0,2.4155,2.425,2.406,2.406,7934400.0
2010-04-16 13:30:00,2.54,2.55,2.54,2.55,7797600.0,2.406,2.4155,2.406,2.4155,7797600.0
2010-04-16 14:00:00,2.55,2.58,2.55,2.58,15667200.0,2.4155,2.4439,2.4155,2.4439,15667200.0
2010-04-16 14:30:00,2.58,2.58,2.55,2.55,8352000.0,2.4439,2.4439,2.4155,2.4155,8352000.0
2010-04-16 15:00:00,2.56,2.56,2.55,2.56,6062400.0,2.425,2.425,2.4155,2.425,6062400.0
2010-04-16 15:30:00,2.56,2.58,2.55,2.55,14018400.0,2.425,2.4439,2.4155,2.4155,14018400.0
2010-04-19 09:30:00,2.53,2.57,2.53,2.56,24242400.0,2.3966,2.4344,2.3966,2.425,24242400.0
2010-04-19 10:00:00,2.57,2.58,2.55,2.56,24854400.0,2.4344,2.4439,2.4155,2.425,24854400.0
2010-04-19 10:30:00,2.56,2.56,2.54,2.55,15818400.0,2.425,2.425,2.406,2.4155,15818400.0
2010-04-19 11:00:00,2.55,2.55,2.53,2.54,7524000.0,2.4155,2.4155,2.3966,2.406,7524000.0
2010-04-19 11:30:00,2.54,2.54,2.5,2.51,10159200.0,2.406,2.406,2.3681,2.3776,10159200.0
2010-04-19 12:00:00,2.51,2.52,2.49,2.51,14500800.0,2.3776,2.3871,2.3587,2.3776,14500800.0
2010-04-19 12:30:00,2.51,2.53,2.51,2.52,9194400.0,2.3776,2.3966,2.3776,2.3871,9194400.0
2010-04-19 13:00:00,2.52,2.53,2.51,2.52,5673600.0,2.3871,2.3966,2.3776,2.3871,5673600.0
2010-04-19 13:30:00,2.52,2.53,2.5,2.51,4910400.0,2.3871,2.3966,2.3681,2.3776,4910400.0
2010-04-19 14:00:00,2.5,2.55,2.5,2.54,11282400.0,2.3681,2.4155,2.3681,2.406,11282400.0
2010-04-19 14:30:00,2.54,2.56,2.54,2.56,8992800.0,2.406,2.425,2.406,2.425,8992800.0
2010-04-19 15:00:00,2.56,2.58,2.56,2.57,9871200.0,2.425,2.4439,2.425,2.4344,9871200.0
2010-04-19 15:30:00,2.57,2.59,2.56,2.58,9950400.0,2.4344,2.4534,2.425,2.4439,9950400.0
2010-04-20 09:30:00,2.63,2.64,2.61,2.63,20685600.0,2.4913,2.5007,2.4723,2.4913,20685600.0
2010-04-20 10:00:00,2.63,2.63,2.6,2.61,10756800.0,2.4913,2.4913,2.4629,2.4723,10756800.0
2010-04-20 10:30:00,2.61,2.62,2.6,2.62,5731200.0,2.4723,2.4818,2.4629,2.4818,5731200.0
2010-04-20 11:00:00,2.62,2.63,2.62,2.63,4665600.0,2.4818,2.4913,2.4818,2.4913,4665600.0
2010-04-20 11:30:00,2.63,2.64,2.63,2.64,5184000.0,2.4913,2.5007,2.4913,2.5007,5184000.0
2010-04-20 12:00:00,2.64,2.65,2.64,2.65,3823200.0,2.5007,2.5102,2.5007,2.5102,3823200.0
2010-04-20 12:30:00,2.65,2.65,2.64,2.64,2484000.0,2.5102,2.5102,2.5007,2.5007,2484000.0
2010-04-20 13:00:00,2.64,2.65,2.64,2.65,1893600.0,2.5007,2.5102,2.5007,2.5102,1893600.0
2010-04-20 13:30:00,2.64,2.65,2.64,2.64,2332800.0,2.5007,2.5102,2.5007,2.5007,2332800.0
2010-04-20 14:00:00,2.64,2.65,2.63,2.64,3441600.0,2.5007,2.5102,2.4913,2.5007,3441600.0
2010-04-20 14:30:00,2.64,2.65,2.64,2.65,2728800.0,2.5007,2.5102,2.5007,2.5102,2728800.0
2010-04-20 15:00:00,2.65,2.65,2.64,2.64,4478400.0,2.5102,2.5102,2.5007,2.5007,4478400.0
2010-04-20 15:30:00,2.64,2.65,2.64,2.65,6400800.0,2.5007,2.5102,2.5007,2.5102,6400800.0
2010-04-21 09:30:00,2.65,2.67,2.65,2.67,13341600.0,2.5102,2.5292,2.5102,2.5292,13341600.0
2010-04-21 10:00:00,2.67,2.67,2.64,2.64,8467200.0,2.5292,2.5292,2.5007,2.5007,8467200.0
2010-04-21 10:30:00,2.64,2.66,2.64,2.64,12420000.0,2.5007,2.5197,2.5007,2.5007,12420000.0
2010-04-21 11:00:00,2.64,2.65,2.62,2.63,14436000.0,2.5007,2.5102,2.4818,2.4913,14436000.0
2010-04-21 11:30:00,2.63,2.64,2.61,2.63,8971200.0,2.4913,2.5007,2.4723,2.4913,8971200.0
2010-04-21 12:00:00,2.63,2.64,2.63,2.64,2476800.0,2.4913,2.5007,2.4913,2.5007,2476800.0
2010-04-21 12:30:00,2.64,2.65,2.64,2.64,7221600.0,2.5007,2.5102,2.5007,2.5007,7221600.0
2010-04-21 13:00:00,2.64,2.64,2.63,2.64,4291200.0,2.5007,2.5007,2.4913,2.5007,4291200.0
2010-04-21 13:30:00,2.64,2.65,2.63,2.64,3974400.0,2.5007,2.5102,2.4913,2.5007,3974400.0
2010-04-21 14:00:00,2.64,2.64,2.6,2.6,10188000.0,2.5007,2.5007,2.4629,2.4629,10188000.0
2010-04-21 14:30:00,2.6,2.61,2.59,2.61,7797600.0,2.4629,2.4723,2.4534,2.4723,7797600.0
2010-04-21 15:00:00,2.62,2.62,2.61,2.62,8128800.0,2.4818,2.4818,2.4723,2.4818,8128800.0
2010-04-21 15:30:00,2.62,2.64,2.62,2.63,7056000.0,2.4818,2.5007,2.4818,2.4913,7056000.0
2010-04-22 09:30:00,2.58,2.58,2.53,2.56,21175200.0,2.4439,2.4439,2.3966,2.425,21175200.0
2010-04-22 10:00:00,2.55,2.59,2.55,2.58,12031200.0,2.4155,2.4534,2.4155,2.4439,12031200.0
2010-04-22 10:30:00,2.58,2.59,2.56,2.58,12650400.0,2.4439,2.4534,2.425,2.4439,12650400.0
2010-04-22 11:00:00,2.58,2.58,2.56,2.57,5472000.0,2.4439,2.4439,2.425,2.4344,5472000.0
2010-04-22 11:30:00,2.57,2.57,2.55,2.57,5140800.0,2.4344,2.4344,2.4155,2.4344,5140800.0
2010-04-22 12:00:00,2.57,2.58,2.56,2.58,4068000.0,2.4344,2.4439,2.425,2.4439,4068000.0
2010-04-22 12:30:00,2.58,2.59,2.58,2.58,2318400.0,2.4439,2.4534,2.4439,2.4439,2318400.0
2010-04-22 13:00:00,2.58,2.62,2.58,2.62,8935200.0,2.4439,2.4818,2.4439,2.4818,8935200.0
2010-04-22 13:30:00,2.62,2.63,2.61,2.63,5011200.0,2.4818,2.4913,2.4723,2.4913,5011200.0
2010-04-22 14:00:00,2.63,2.64,2.62,2.64,5853600.0,2.4913,2.5007,2.4818,2.5007,5853600.0
2010-04-22 14:30:00,2.64,2.64,2.63,2.63,6321600.0,2.5007,2.5007,2.4913,2.4913,6321600.0
2010-04-22 15:00:00,2.63,2.65,2.63,2.65,4932000.0,2.4913,2.5102,2.4913,2.5102,4932000.0
2010-04-22 15:30:00,2.65,2.67,2.65,2.66,7812000.0,2.5102,2.5292,2.5102,2.5197,7812000.0
2010-04-23 09:30:00,2.65,2.66,2.63,2.65,16639200.0,2.5102,2.5197,2.4913,2.5102,16639200.0
2010-04-23 10:00:00,2.65,2.69,2.65,2.67,17388000.0,2.5102,2.5481,2.5102,2.5292,17388000.0
2010-04-23 10:30:00,2.66,2.67,2.65,2.65,10396800.0,2.5197,2.5292,2.5102,2.5102,10396800.0
2010-04-23 11:00:00,2.65,2.66,2.64,2.65,8517600.0,2.5102,2.5197,2.5007,2.5102,8517600.0
2010-04-23 11:30:00,2.65,2.65,2.63,2.65,2901600.0,2.5102,2.5102,2.4913,2.5102,2901600.0
2010-04-23 12:00:00,2.65,2.66,2.65,2.66,5752800.0,2.5102,2.5197,2.5102,2.5197,5752800.0
2010-04-23 12:30:00,2.66,2.67,2.65,2.67,2376000.0,2.5197,2.5292,2.5102,2.5292,2376000.0
2010-04-23 13:00:00,2.67,2.68,2.67,2.67,3448800.0,2.5292,2.5386,2.5292,2.5292,3448800.0
2010-04-23 13:30:00,2.67,2.68,2.66,2.68,3391200.0,2.5292,2.5386,2.5197,2.5386,3391200.0
2010-04-23 14:00:00,2.67,2.68,2.67,2.68,4089600.0,2.5292,2.5386,2.5292,2.5386,4089600.0
2010-04-23 14:30:00,2.68,2.7,2.67,2.69,6436800.0,2.5386,2.5576,2.5292,2.5481,6436800.0
2010-04-23 15:00:00,2.7,2.7,2.69,2.7,5025600.0,2.5576,2.5576,2.5481,2.5576,5025600.0
2010-04-23 15:30:00,2.7,2.71,2.69,2.71,6674400.0,2.5576,2.5671,2.5481,2.5671,6674400.0
2010-04-26 09:30:00,2.71,2.73,2.7,2.71,17064000.0,2.5671,2.586,2.5576,2.5671,17064000.0
2010-04-26 10:00:00,2.71,2.72,2.7,2.71,8992800.0,2.5671,2.5765,2.5576,2.5671,8992800.0
2010-04-26 10:30:00,2.71,2.72,2.7,2.72,6969600.0,2.5671,2.5765,2.5576,2.5765,6969600.0
2010-04-26 11:00:00,2.72,2.73,2.72,2.72,3031200.0,2.5765,2.586,2.5765,2.5765,3031200.0
2010-04-26 11:30:00,2.72,2.72,2.7,2.7,3254400.0,2.5765,2.5765,2.5576,2.5576,3254400.0
2010-04-26 12:00:00,2.71,2.71,2.7,2.7,3664800.0,2.5671,2.5671,2.5576,2.5576,3664800.0
2010-04-26 12:30:00,2.7,2.71,2.7,2.71,2520000.0,2.5576,2.5671,2.5576,2.5671,2520000.0
2010-04-26 13:00:00,2.71,2.71,2.71,2.71,2476800.0,2.5671,2.5671,2.5671,2.5671,2476800.0
2010-04-26 13:30:00,2.71,2.71,2.7,2.7,2347200.0,2.5671,2.5671,2.5576,2.5576,2347200.0
2010-04-26 14:00:00,2.7,2.72,2.7,2.71,4017600.0,2.5576,2.5765,2.5576,2.5671,4017600.0
2010-04-26 14:30:00,2.71,2.71,2.69,2.7,3679200.0,2.5671,2.5671,2.5481,2.5576,3679200.0
2010-04-26 15:00:00,2.69,2.7,2.67,2.68,6235200.0,2.5481,2.5576,2.5292,2.5386,6235200.0
2010-04-26 15:30:00,2.68,2.69,2.67,2.68,11210400.0,2.5386,2.5481,2.5292,2.5386,11210400.0
2010-04-27 09:30:00,2.63,2.65,2.63,2.65,14299200.0,2.4913,2.5102,2.4913,2.5102,14299200.0
2010-04-27 10:00:00,2.65,2.66,2.64,2.66,11253600.0,2.5102,2.5197,2.5007,2.5197,11253600.0
2010-04-27 10:30:00,2.66,2.67,2.65,2.66,10706400.0,2.5197,2.5292,2.5102,2.5197,10706400.0
2010-04-27 11:00:00,2.66,2.66,2.56,2.57,24796800.0,2.5197,2.5197,2.425,2.4344,24796800.0
2010-04-27 11:30:00,2.57,2.57,2.54,2.54,19828800.0,2.4344,2.4344,2.406,2.406,19828800.0
2010-04-27 12:00:00,2.54,2.56,2.51,2.53,14839200.0,2.406,2.425,2.3776,2.3966,14839200.0
2010-04-27 12:30:00,2.53,2.55,2.53,2.55,4334400.0,2.3966,2.4155,2.3966,2.4155,4334400.0
2010-04-27 13:00:00,2.55,2.58,2.55,2.58,8474400.0,2.4155,2.4439,2.4155,2.4439,8474400.0
2010-04-27 13:30:00,2.59,2.59,2.57,2.58,3909600.0,2.4534,2.4534,2.4344,2.4439,3909600.0
2010-04-27 14:00:00,2.57,2.57,2.55,2.56,6436800.0,2.4344,2.4344,2.4155,2.425,6436800.0
2010-04-27 14:30:00,2.56,2.56,2.53,2.53,5860800.0,2.425,2.425,2.3966,2.3966,5860800.0
2010-04-27 15:00:00,2.53,2.56,2.53,2.54,5508000.0,2.3966,2.425,2.3966,2.406,5508000.0
2010-04-27 15:30:00,2.54,2.54,2.47,2.49,19771200.0,2.406,2.406,2.3397,2.3587,19771200.0
2010-04-28 09:30:00,2.53,2.54,2.51,2.52,27554400.0,2.3966,2.406,2.3776,2.3871,27554400.0
2010-04-28 10:00:00,2.52,2.53,2.5,2.52,21938400.0,2.3871,2.3966,2.3681,2.3871,21938400.0
2010-04-28 10:30:00,2.52,2.53,2.5,2.53,13442400.0,2.3871,2.3966,2.3681,2.3966,13442400.0
2010-04-28 11:00:00,2.53,2.55,2.51,2.52,22600800.0,2.3966,2.4155,2.3776,2.3871,22600800.0
2010-04-28 11:30:00,2.53,2.53,2.48,2.51,23004000.0,2.3966,2.3966,2.3492,2.3776,23004000.0
2010-04-28 12:00:00,2.51,2.54,2.49,2.53,7452000.0,2.3776,2.406,2.3587,2.3966,7452000.0
2010-04-28 12:30:00,2.53,2.54,2.52,2.53,3052800.0,2.3966,2.406,2.3871,2.3966,3052800.0
2010-04-28 13:00:00,2.53,2.54,2.53,2.53,2116800.0,2.3966,2.406,2.3966,2.3966,2116800.0
2010-04-28 13:30:00,2.53,2.54,2.53,2.54,1382400.0,2.3966,2.406,2.3966,2.406,1382400.0
2010-04-28 14:00:00,2.54,2.56,2.53,2.55,11361600.0,2.406,2.425,2.3966,2.4155,11361600.0
2010-04-28 14:30:00,2.55,2.56,2.53,2.55,11563200.0,2.4155,2.425,2.3966,2.4155,11563200.0
2010-04-28 15:00:00,2.55,2.56,2.54,2.55,7581600.0,2.4155,2.425,2.406,2.4155,7581600.0
2010-04-28 15:30:00,2.55,2.55,2.52,2.54,14904000.0,2.4155,2.4155,2.3871,2.406,14904000.0
2010-04-29 09:30:00,2.59,2.61,2.59,2.6,20498400.0,2.4534,2.4723,2.4534,2.4629,20498400.0
2010-04-29 10:00:00,2.6,2.62,2.59,2.62,8121600.0,2.4629,2.4818,2.4534,2.4818,8121600.0
2010-04-29 10:30:00,2.62,2.64,2.62,2.64,6285600.0,2.4818,2.5007,2.4818,2.5007,6285600.0
2010-04-29 11:00:00,2.64,2.64,2.62,2.64,6876000.0,2.5007,2.5007,2.4818,2.5007,6876000.0
2010-04-29 11:30:00,2.64,2.64,2.63,2.64,4341600.0,2.5007,2.5007,2.4913,2.5007,4341600.0
2010-04-29 12:00:00,2.64,2.65,2.63,2.64,4298400.0,2.5007,2.5102,2.4913,2.5007,4298400.0
2010-04-29 12:30:00,2.64,2.65,2.63,2.64,3441600.0,2.5007,2.5102,2.4913,2.5007,3441600.0
2010-04-29 13:00:00,2.64,2.65,2.64,2.64,1692000.0,2.5007,2.5102,2.5007,2.5007,1692000.0
2010-04-29 13:30:00,2.64,2.65,2.64,2.65,547200.0,2.5007,2.5102,2.5007,2.5102,547200.0
2010-04-29 14:00:00,2.65,2.65,2.65,2.65,2656800.0,2.5102,2.5102,2.5102,2.5102,2656800.0
2010-04-29 14:30:00,2.65,2.66,2.63,2.63,4680000.0,2.5102,2.5197,2.4913,2.4913,4680000.0
2010-04-29 15:00:00,2.64,2.64,2.63,2.64,7920000.0,2.5007,2.5007,2.4913,2.5007,7920000.0
2010-04-29 15:30:00,2.64,2.64,2.63,2.64,5947200.0,2.5007,2.5007,2.4913,2.5007,5947200.0
2010-04-30 09:30:00,2.64,2.65,2.62,2.62,11930400.0,2.5007,2.5102,2.4818,2.4818,11930400.0
2010-04-30 10:00:00,2.62,2.62,2.57,2.6,14558400.0,2.4818,2.4818,2.4344,2.4629,14558400.0
2010-04-30 10:30:00,2.6,2.63,2.59,2.62,8640000.0,2.4629,2.4913,2.4534,2.4818,8640000.0
2010-04-30 11:00:00,2.62,2.63,2.6,2.61,7300800.0,2.4818,2.4913,2.4629,2.4723,7300800.0
2010-04-30 11:30:00,2.61,2.62,2.6,2.62,3636000.0,2.4723,2.4818,2.4629,2.4818,3636000.0
2010-04-30 12:00:00,2.62,2.62,2.56,2.56,5976000.0,2.4818,2.4818,2.425,2.425,5976000.0
2010-04-30 12:30:00,2.57,2.57,2.54,2.55,5176800.0,2.4344,2.4344,2.406,2.4155,5176800.0
2010-04-30 13:00:00,2.55,2.56,2.54,2.56,4694400.0,2.4155,2.425,2.406,2.425,4694400.0
2010-04-30 13:30:00,2.56,2.58,2.56,2.56,6307200.0,2.425,2.4439,2.425,2.425,6307200.0
2010-04-30 14:00:00,2.56,2.57,2.55,2.56,3247200.0,2.425,2.4344,2.4155,2.425,3247200.0
2010-04-30 14:30:00,2.57,2.57,2.53,2.54,6062400.0,2.4344,2.4344,2.3966,2.406,6062400.0
2010-04-30 15:00:00,2.54,2.55,2.53,2.54,7113600.0,2.406,2.4155,2.3966,2.406,7113600.0
2010-04-30 15:30:00,2.54,2.54,2.5,2.5,7552800.0,2.406,2.406,2.3681,2.3681,7552800.0
2010-05-03 09:30:00,2.54,2.56,2.54,2.56,11044800.0,2.406,2.425,2.406,2.425,11044800.0
2010-05-03 10:00:00,2.56,2.57,2.55,2.56,11836800.0,2.425,2.4344,2.4155,2.425,11836800.0
2010-05-03 10:30:00,2.56,2.56,2.53,2.54,11944800.0,2.425,2.425,2.3966,2.406,11944800.0
2010-05-03 11:00:00,2.54,2.56,2.54,2.55,2930400.0,2.406,2.425,2.406,2.4155,2930400.0
2010-05-03 11:30:00,2.56,2.57,2.55,2.57,4219200.0,2.425,2.4344,2.4155,2.4344,4219200.0
2010-05-03 12:00:00,2.57,2.6,2.56,2.6,7329600.0,2.4344,2.4629,2.425,2.4629,7329600.0
2010-05-03 12:30:00,2.6,2.61,2.6,2.61,7531200.0,2.4629,2.4723,2.4629,2.4723,7531200.0
2010-05-03 13:00:00,2.61,2.61,2.6,2.6,4788000.0,2.4723,2.4723,2.4629,2.4629,4788000.0
2010-05-03 13:30:00,2.61,2.62,2.61,2.61,4377600.0,2.4723,2.4818,2.4723,2.4723,4377600.0
2010-05-03 14:00:00,2.61,2.62,2.6,2.62,4831200.0,2.4723,2.4818,2.4629,2.4818,4831200.0
2010-05-03 14:30:00,2.62,2.62,2.61,2.62,2944800.0,2.4818,2.4818,2.4723,2.4818,2944800.0
2010-05-03 15:00:00,2.62,2.62,2.59,2.6,7783200.0,2.4818,2.4818,2.4534,2.4629,7783200.0
2010-05-03 15:30:00,2.6,2.61,2.6,2.6,4910400.0,2.4629,2.4723,2.4629,2.4629,4910400.0
2010-05-04 09:30:00,2.51,2.52,2.46,2.49,22032000.0,2.3776,2.3871,2.3302,2.3587,22032000.0
2010-05-04 10:00:00,2.49,2.5,2.47,2.48,13140000.0,2.3587,2.3681,2.3397,2.3492,13140000.0
2010-05-04 10:30:00,2.48,2.48,2.42,2.42,16452000.0,2.3492,2.3492,2.2924,2.2924,16452000.0
2010-05-04 11:00:00,2.42,2.43,2.4,2.42,13377600.0,2.2924,2.3018,2.2734,2.2924,13377600.0
2010-05-04 11:30:00,2.41,2.44,2.41,2.44,7149600.0,2.2829,2.3113,2.2829,2.3113,7149600.0
2010-05-04 12:00:00,2.44,2.44,2.39,2.4,8517600.0,2.3113,2.3113,2.2639,2.2734,8517600.0
2010-05-04 12:30:00,2.4,2.43,2.39,2.43,5760000.0,2.2734,2.3018,2.2639,2.3018,5760000.0
2010-05-04 13:00:00,2.43,2.43,2.41,2.42,5140800.0,2.3018,2.3018,2.2829,2.2924,5140800.0
2010-05-04 13:30:00,2.42,2.44,2.42,2.43,7646400.0,2.2924,2.3113,2.2924,2.3018,7646400.0
2010-05-04 14:00:00,2.43,2.43,2.41,2.41,5054400.0,2.3018,2.3018,2.2829,2.2829,5054400.0
2010-05-04 14:30:00,2.41,2.42,2.4,2.41,5680800.0,2.2829,2.2924,2.2734,2.2829,5680800.0
2010-05-04 15:00:00,2.41,2.43,2.4,2.42,9648000.0,2.2829,2.3018,2.2734,2.2924,9648000.0
2010-05-04 15:30:00,2.42,2.43,2.38,2.42,13312800.0,2.2924,2.3018,2.2545,2.2924,13312800.0
2010-05-05 09:30:00,2.36,2.38,2.33,2.37,22284000.0,2.2355,2.2545,2.2071,2.245,22284000.0
2010-05-05 10:00:00,2.37,2.4,2.36,2.38,17028000.0,2.245,2.2734,2.2355,2.2545,17028000.0
2010-05-05 10:30:00,2.38,2.41,2.37,2.4,9547200.0,2.2545,2.2829,2.245,2.2734,9547200.0
2010-05-05 11:00:00,2.4,2.41,2.38,2.4,7344000.0,2.2734,2.2829,2.2545,2.2734,7344000.0
2010-05-05 11:30:00,2.4,2.43,2.39,2.43,5968800.0,2.2734,2.3018,2.2639,2.3018,5968800.0
2010-05-05 12:00:00,2.43,2.44,2.4,2.4,6184800.0,2.3018,2.3113,2.2734,2.2734,6184800.0
2010-05-05 12:30:00,2.4,2.41,2.38,2.4,7740000.0,2.2734,2.2829,2.2545,2.2734,7740000.0
2010-05-05 13:00:00,2.4,2.41,2.39,2.4,5054400.0,2.2734,2.2829,2.2639,2.2734,5054400.0
2010-05-05 13:30:00,2.4,2.41,2.39,2.39,3571200.0,2.2734,2.2829,2.2639,2.2639,3571200.0
2010-05-05 14:00:00,2.39,2.4,2.37,2.38,7365600.0,2.2639,2.2734,2.245,2.2545,7365600.0
2010-05-05 14:30:00,2.38,2.38,2.34,2.36,11923200.0,2.2545,2.2545,2.2166,2.2355,11923200.0
2010-05-05 15:00:00,2.36,2.38,2.35,2.37,5796000.0,2.2355,2.2545,2.226,2.245,5796000.0
2010-05-05 15:30:00,2.36,2.38,2.35,2.38,7351200.0,2.2355,2.2545,2.226,2.2545,7351200.0
2010-05-06 09:30:00,2.34,2.38,2.34,2.37,16963200.0,2.2166,2.2545,2.2166,2.245,16963200.0
2010-05-06 10:00:00,2.37,2.39,2.34,2.34,14940000.0,2.245,2.2639,2.2166,2.2166,14940000.0
2010-05-06 10:30:00,2.34,2.36,2.32,2.33,16192800.0,2.2166,2.2355,2.1976,2.2071,16192800.0
2010-05-06 11:00:00,2.33,2.33,2.29,2.31,18403200.0,2.2071,2.2071,2.1692,2.1882,18403200.0
2010-05-06 11:30:00,2.31,2.31,2.28,2.31,11714400.0,2.1882,2.1882,2.1597,2.1882,11714400.0
2010-05-06 12:00:00,2.31,2.34,2.31,2.32,11829600.0,2.1882,2.2166,2.1882,2.1976,11829600.0
2010-05-06 12:30:00,2.32,2.32,2.28,2.3,7610400.0,2.1976,2.1976,2.1597,2.1787,7610400.0
2010-05-06 13:00:00,2.31,2.32,2.26,2.28,10360800.0,2.1882,2.1976,2.1408,2.1597,10360800.0
2010-05-06 13:30:00,2.28,2.28,2.24,2.25,9626400.0,2.1597,2.1597,2.1218,2.1313,9626400.0
2010-05-06 14:00:00,2.25,2.25,2.14,2.17,20426400.0,2.1313,2.1313,2.0271,2.0555,20426400.0
2010-05-06 14:30:00,2.17,2.22,1.49,2.07,27993600.0,2.0555,2.1029,1.4114,1.9608,27993600.0
2010-05-06 15:00:00,2.06,2.19,2.01,2.09,15688800.0,1.9513,2.0745,1.904,1.9798,15688800.0
2010-05-06 15:30:00,2.1,2.21,2.09,2.14,8532000.0,1.9892,2.0934,1.9798,2.0271,8532000.0
2010-05-07 09:30:00,2.12,2.19,2.09,2.12,32320800.0,2.0082,2.0745,1.9798,2.0082,32320800.0
2010-05-07 10:00:00,2.11,2.12,1.95,1.99,29404800.0,1.9987,2.0082,1.8471,1.885,29404800.0
2010-05-07 10:30:00,1.99,2.05,1.99,2.03,14342400.0,1.885,1.9419,1.885,1.9229,14342400.0
2010-05-07 11:00:00,2.03,2.15,2.01,2.07,11304000.0,1.9229,2.0366,1.904,1.9608,11304000.0
2010-05-07 11:30:00,2.07,2.13,2.03,2.11,7797600.0,1.9608,2.0176,1.9229,1.9987,7797600.0
2010-05-07 12:00:00,2.1,2.16,2.09,2.09,7408800.0,1.9892,2.0461,1.9798,1.9798,7408800.0
2010-05-07 12:30:00,2.1,2.11,2.07,2.08,5486400.0,1.9892,1.9987,1.9608,1.9703,5486400.0
2010-05-07 13:00:00,2.08,2.1,2.04,2.06,7185600.0,1.9703,1.9892,1.9324,1.9513,7185600.0
2010-05-07 13:30:00,2.06,2.11,2.06,2.08,3160800.0,1.9513,1.9987,1.9513,1.9703,3160800.0
2010-05-07 14:00:00,2.09,2.09,2.04,2.05,4449600.0,1.9798,1.9798,1.9324,1.9419,4449600.0
2010-05-07 14:30:00,2.05,2.08,2.04,2.06,2887200.0,1.9419,1.9703,1.9324,1.9513,2887200.0
2010-05-07 15:00:00,2.06,2.06,2.01,2.03,7365600.0,1.9513,1.9513,1.904,1.9229,7365600.0
2010-05-07 15:30:00,2.03,2.06,2.0,2.04,8697600.0,1.9229,1.9513,1.8945,1.9324,8697600.0
2010-05-10 09:30:00,2.29,2.34,2.28,2.3,50205600.0,2.1692,2.2166,2.1597,2.1787,50205600.0
2010-05-10 10:00:00,2.3,2.32,2.27,2.27,27475200.0,2.1787,2.1976,2.1503,2.1503,27475200.0
2010-05-10 10:30:00,2.27,2.29,2.26,2.28,16272000.0,2.1503,2.1692,2.1408,2.1597,16272000.0
2010-05-10 11:00:00,2.28,2.31,2.28,2.31,13003200.0,2.1597,2.1882,2.1597,2.1882,13003200.0
2010-05-10 11:30:00,2.31,2.33,2.3,2.32,8150400.0,2.1882,2.2071,2.1787,2.1976,8150400.0
2010-05-10 12:00:00,2.32,2.32,2.3,2.3,3916800.0,2.1976,2.1976,2.1787,2.1787,3916800.0
2010-05-10 12:30:00,2.3,2.31,2.29,2.29,4176000.0,2.1787,2.1882,2.1692,2.1692,4176000.0
2010-05-10 13:00:00,2.29,2.3,2.25,2.28,14004000.0,2.1692,2.1787,2.1313,2.1597,14004000.0
2010-05-10 13:30:00,2.28,2.29,2.25,2.26,6674400.0,2.1597,2.1692,2.1313,2.1408,6674400.0
2010-05-10 14:00:00,2.26,2.28,2.24,2.27,8928000.0,2.1408,2.1597,2.1218,2.1503,8928000.0
2010-05-10 14:30:00,2.27,2.29,2.26,2.29,6775200.0,2.1503,2.1692,2.1408,2.1692,6775200.0
2010-05-10 15:00:00,2.28,2.29,2.25,2.28,6465600.0,2.1597,2.1692,2.1313,2.1597,6465600.0
2010-05-10 15:30:00,2.28,2.32,2.26,2.31,10886400.0,2.1597,2.1976,2.1408,2.1882,10886400.0
2010-05-11 09:30:00,2.25,2.29,2.24,2.28,12873600.0,2.1313,2.1692,2.1218,2.1597,12873600.0
2010-05-11 10:00:00,2.28,2.3,2.27,2.29,7336800.0,2.1597,2.1787,2.1503,2.1692,7336800.0
2010-05-11 10:30:00,2.28,2.3,2.27,2.28,7257600.0,2.1597,2.1787,2.1503,2.1597,7257600.0
2010-05-11 11:00:00,2.28,2.32,2.28,2.32,7120800.0,2.1597,2.1976,2.1597,2.1976,7120800.0
2010-05-11 11:30:00,2.32,2.34,2.3,2.33,7884000.0,2.1976,2.2166,2.1787,2.2071,7884000.0
2010-05-11 12:00:00,2.33,2.35,2.33,2.34,5666400.0,2.2071,2.226,2.2071,2.2166,5666400.0
2010-05-11 12:30:00,2.34,2.37,2.34,2.36,5148000.0,2.2166,2.245,2.2166,2.2355,5148000.0
2010-05-11 13:00:00,2.36,2.36,2.35,2.36,2534400.0,2.2355,2.2355,2.226,2.2355,2534400.0
2010-05-11 13:30:00,2.36,2.38,2.35,2.36,5587200.0,2.2355,2.2545,2.226,2.2355,5587200.0
2010-05-11 14:00:00,2.36,2.37,2.32,2.33,10598400.0,2.2355,2.245,2.1976,2.2071,10598400.0
2010-05-11 14:30:00,2.33,2.33,2.3,2.31,10656000.0,2.2071,2.2071,2.1787,2.1882,10656000.0
2010-05-11 15:00:00,2.31,2.31,2.28,2.3,12686400.0,2.1882,2.1882,2.1597,2.1787,12686400.0
2010-05-11 15:30:00,2.3,2.32,2.29,2.29,8769600.0,2.1787,2.1976,2.1692,2.1692,8769600.0
2010-05-12 09:30:00,2.32,2.35,2.31,2.35,15321600.0,2.1976,2.226,2.1882,2.226,15321600.0
2010-05-12 10:00:00,2.35,2.37,2.35,2.36,7675200.0,2.226,2.245,2.226,2.2355,7675200.0
2010-05-12 10:30:00,2.36,2.36,2.34,2.35,7171200.0,2.2355,2.2355,2.2166,2.226,7171200.0
2010-05-12 11:00:00,2.35,2.37,2.33,2.33,8668800.0,2.226,2.245,2.2071,2.2071,8668800.0
2010-05-12 11:30:00,2.33,2.35,2.33,2.35,9489600.0,2.2071,2.226,2.2071,2.226,9489600.0
2010-05-12 12:00:00,2.35,2.37,2.35,2.36,4003200.0,2.226,2.245,2.226,2.2355,4003200.0
2010-05-12 12:30:00,2.36,2.37,2.35,2.37,4233600.0,2.2355,2.245,2.226,2.245,4233600.0
2010-05-12 13:00:00,2.37,2.39,2.36,2.37,4982400.0,2.245,2.2639,2.2355,2.245,4982400.0
2010-05-12 13:30:00,2.37,2.38,2.36,2.36,7653600.0,2.245,2.2545,2.2355,2.2355,7653600.0
2010-05-12 14:00:00,2.36,2.38,2.36,2.38,4500000.0,2.2355,2.2545,2.2355,2.2545,4500000.0
2010-05-12 14:30:00,2.38,2.39,2.37,2.38,3441600.0,2.2545,2.2639,2.245,2.2545,3441600.0
2010-05-12 15:00:00,2.38,2.4,2.38,2.38,4370400.0,2.2545,2.2734,2.2545,2.2545,4370400.0
2010-05-12 15:30:00,2.38,2.4,2.37,2.39,6588000.0,2.2545,2.2734,2.245,2.2639,6588000.0
2010-05-13 09:30:00,2.37,2.38,2.34,2.37,12744000.0,2.245,2.2545,2.2166,2.245,12744000.0
2010-05-13 10:00:00,2.37,2.39,2.36,2.39,6508800.0,2.245,2.2639,2.2355,2.2639,6508800.0
2010-05-13 10:30:00,2.39,2.4,2.38,2.38,5572800.0,2.2639,2.2734,2.2545,2.2545,5572800.0
2010-05-13 11:00:00,2.38,2.39,2.37,2.38,3355200.0,2.2545,2.2639,2.245,2.2545,3355200.0
2010-05-13 11:30:00,2.38,2.38,2.35,2.36,2865600.0,2.2545,2.2545,2.226,2.2355,2865600.0
2010-05-13 12:00:00,2.36,2.37,2.35,2.37,3398400.0,2.2355,2.245,2.226,2.245,3398400.0
2010-05-13 12:30:00,2.37,2.38,2.36,2.37,1512000.0,2.245,2.2545,2.2355,2.245,1512000.0
2010-05-13 13:00:00,2.36,2.38,2.36,2.38,2988000.0,2.2355,2.2545,2.2355,2.2545,2988000.0
2010-05-13 13:30:00,2.38,2.39,2.37,2.38,3924000.0,2.2545,2.2639,2.245,2.2545,3924000.0
2010-05-13 14:00:00,2.38,2.39,2.37,2.37,2527200.0,2.2545,2.2639,2.245,2.245,2527200.0
2010-05-13 14:30:00,2.37,2.38,2.35,2.35,3477600.0,2.245,2.2545,2.226,2.226,3477600.0
2010-05-13 15:00:00,2.35,2.36,2.31,2.32,9367200.0,2.226,2.2355,2.1882,2.1976,9367200.0
2010-05-13 15:30:00,2.32,2.34,2.29,2.3,10137600.0,2.1976,2.2166,2.1692,2.1787,10137600.0
2010-05-14 09:30:00,2.25,2.26,2.18,2.19,25524000.0,2.1313,2.1408,2.065,2.0745,25524000.0
2010-05-14 10:00:00,2.19,2.22,2.16,2.2,12830400.0,2.0745,2.1029,2.0461,2.084,12830400.0
2010-05-14 10:30:00,2.2,2.21,2.18,2.19,7516800.0,2.084,2.0934,2.065,2.0745,7516800.0
2010-05-14 11:00:00,2.19,2.19,2.13,2.15,17956800.0,2.0745,2.0745,2.0176,2.0366,17956800.0
2010-05-14 11:30:00,2.15,2.17,2.14,2.14,7567200.0,2.0366,2.0555,2.0271,2.0271,7567200.0
2010-05-14 12:00:00,2.15,2.15,2.11,2.14,6026400.0,2.0366,2.0366,1.9987,2.0271,6026400.0
2010-05-14 12:30:00,2.15,2.17,2.14,2.17,3866400.0,2.0366,2.0555,2.0271,2.0555,3866400.0
2010-05-14 13:00:00,2.17,2.18,2.14,2.15,3607200.0,2.0555,2.065,2.0271,2.0366,3607200.0
2010-05-14 13:30:00,2.15,2.16,2.13,2.15,4939200.0,2.0366,2.0461,2.0176,2.0366,4939200.0
2010-05-14 14:00:00,2.15,2.15,2.12,2.14,6624000.0,2.0366,2.0366,2.0082,2.0271,6624000.0
2010-05-14 14:30:00,2.14,2.16,2.13,2.14,5968800.0,2.0271,2.0461,2.0176,2.0271,5968800.0
2010-05-14 15:00:00,2.14,2.15,2.12,2.13,6415200.0,2.0271,2.0366,2.0082,2.0176,6415200.0
2010-05-14 15:30:00,2.13,2.19,2.13,2.17,13053600.0,2.0176,2.0745,2.0176,2.0555,13053600.0
2010-05-17 09:30:00,2.19,2.21,2.16,2.16,14990400.0,2.0745,2.0934,2.0461,2.0461,14990400.0
2010-05-17 10:00:00,2.16,2.19,2.15,2.18,9583200.0,2.0461,2.0745,2.0366,2.065,9583200.0
2010-05-17 10:30:00,2.18,2.19,2.15,2.15,7804800.0,2.065,2.0745,2.0366,2.0366,7804800.0
2010-05-17 11:00:00,2.16,2.16,2.11,2.13,9885600.0,2.0461,2.0461,1.9987,2.0176,9885600.0
2010-05-17 11:30:00,2.13,2.14,2.1,2.1,5940000.0,2.0176,2.0271,1.9892,1.9892,5940000.0
2010-05-17 12:00:00,2.1,2.1,2.05,2.08,14097600.0,1.9892,1.9892,1.9419,1.9703,14097600.0
2010-05-17 12:30:00,2.08,2.1,2.08,2.08,4903200.0,1.9703,1.9892,1.9703,1.9703,4903200.0
2010-05-17 13:00:00,2.08,2.11,2.08,2.11,7668000.0,1.9703,1.9987,1.9703,1.9987,7668000.0
2010-05-17 13:30:00,2.11,2.12,2.08,2.11,7300800.0,1.9987,2.0082,1.9703,1.9987,7300800.0
2010-05-17 14:00:00,2.11,2.13,2.1,2.11,6674400.0,1.9987,2.0176,1.9892,1.9987,6674400.0
2010-05-17 14:30:00,2.11,2.15,2.11,2.15,7106400.0,1.9987,2.0366,1.9987,2.0366,7106400.0
2010-05-17 15:00:00,2.15,2.17,2.12,2.13,8856000.0,2.0366,2.0555,2.0082,2.0176,8856000.0
2010-05-17 15:30:00,2.13,2.19,2.13,2.18,12715200.0,2.0176,2.0745,2.0176,2.065,12715200.0
2010-05-18 09:30:00,2.23,2.25,2.22,2.23,17186400.0,2.1124,2.1313,2.1029,2.1124,17186400.0
2010-05-18 10:00:00,2.23,2.23,2.21,2.21,7797600.0,2.1124,2.1124,2.0934,2.0934,7797600.0
2010-05-18 10:30:00,2.21,2.22,2.17,2.19,8107200.0,2.0934,2.1029,2.0555,2.0745,8107200.0
2010-05-18 11:00:00,2.18,2.21,2.18,2.21,5443200.0,2.065,2.0934,2.065,2.0934,5443200.0
2010-05-18 11:30:00,2.21,2.21,2.15,2.17,5565600.0,2.0934,2.0934,2.0366,2.0555,5565600.0
2010-05-18 12:00:00,2.16,2.17,2.14,2.17,5400000.0,2.0461,2.0555,2.0271,2.0555,5400000.0
2010-05-18 12:30:00,2.17,2.19,2.16,2.16,5652000.0,2.0555,2.0745,2.0461,2.0461,5652000.0
2010-05-18 13:00:00,2.16,2.16,2.13,2.15,5882400.0,2.0461,2.0461,2.0176,2.0366,5882400.0
2010-05-18 13:30:00,2.15,2.16,2.11,2.11,6177600.0,2.0366,2.0461,1.9987,1.9987,6177600.0
2010-05-18 14:00:00,2.12,2.14,2.1,2.11,8719200.0,2.0082,2.0271,1.9892,1.9987,8719200.0
2010-05-18 14:30:00,2.11,2.11,2.08,2.08,8762400.0,1.9987,1.9987,1.9703,1.9703,8762400.0
2010-05-18 15:00:00,2.08,2.12,2.07,2.08,9432000.0,1.9703,2.0082,1.9608,1.9703,9432000.0
2010-05-18 15:30:00,2.07,2.11,2.07,2.09,17697600.0,1.9608,1.9987,1.9608,1.9798,17697600.0
2010-05-19 09:30:00,2.05,2.11,2.05,2.08,14688000.0,1.9419,1.9987,1.9419,1.9703,14688000.0
2010-05-19 10:00:00,2.08,2.09,2.0,2.05,14277600.0,1.9703,1.9798,1.8945,1.9419,14277600.0
2010-05-19 10:30:00,2.05,2.06,2.02,2.04,11512800.0,1.9419,1.9513,1.9135,1.9324,11512800.0
2010-05-19 11:00:00,2.04,2.05,1.99,2.01,9928800.0,1.9324,1.9419,1.885,1.904,9928800.0
2010-05-19 11:30:00,2.01,2.01,1.98,2.0,12261600.0,1.904,1.904,1.8756,1.8945,12261600.0
2010-05-19 12:00:00,2.01,2.04,2.0,2.03,8215200.0,1.904,1.9324,1.8945,1.9229,8215200.0
2010-05-19 12:30:00,2.03,2.06,2.01,2.06,5630400.0,1.9229,1.9513,1.904,1.9513,5630400.0
2010-05-19 13:00:00,2.05,2.07,2.04,2.06,10540800.0,1.9419,1.9608,1.9324,1.9513,10540800.0
2010-05-19 13:30:00,2.06,2.08,2.04,2.06,8884800.0,1.9513,1.9703,1.9324,1.9513,8884800.0
2010-05-19 14:00:00,2.06,2.08,2.04,2.05,5421600.0,1.9513,1.9703,1.9324,1.9419,5421600.0
2010-05-19 14:30:00,2.05,2.07,2.04,2.05,7272000.0,1.9419,1.9608,1.9324,1.9419,7272000.0
2010-05-19 15:00:00,2.05,2.06,2.02,2.06,10893600.0,1.9419,1.9513,1.9135,1.9513,10893600.0
2010-05-19 15:30:00,2.06,2.08,2.05,2.05,14731200.0,1.9513,1.9703,1.9419,1.9419,14731200.0
2010-05-20 09:30:00,1.92,1.95,1.91,1.93,25560000.0,1.8187,1.8471,1.8093,1.8282,25560000.0
2010-05-20 10:00:00,1.93,1.94,1.84,1.87,27986400.0,1.8282,1.8377,1.7429,1.7714,27986400.0
2010-05-20 10:30:00,1.87,1.91,1.86,1.89,15818400.0,1.7714,1.8093,1.7619,1.7903,15818400.0
2010-05-20 11:00:00,1.89,1.92,1.88,1.92,11599200.0,1.7903,1.8187,1.7808,1.8187,11599200.0
2010-05-20 11:30:00,1.92,1.92,1.89,1.89,7905600.0,1.8187,1.8187,1.7903,1.7903,7905600.0
2010-05-20 12:00:00,1.89,1.9,1.87,1.88,7142400.0,1.7903,1.7998,1.7714,1.7808,7142400.0
2010-05-20 12:30:00,1.87,1.88,1.83,1.83,11160000.0,1.7714,1.7808,1.7335,1.7335,11160000.0
2010-05-20 13:00:00,1.83,1.91,1.82,1.89,18460800.0,1.7335,1.8093,1.724,1.7903,18460800.0
2010-05-20 13:30:00,1.89,1.92,1.88,1.89,12448800.0,1.7903,1.8187,1.7808,1.7903,12448800.0
2010-05-20 14:00:00,1.88,1.92,1.85,1.9,14889600.0,1.7808,1.8187,1.7524,1.7998,14889600.0
2010-05-20 14:30:00,1.9,1.95,1.89,1.91,15235200.0,1.7998,1.8471,1.7903,1.8093,15235200.0
2010-05-20 15:00:00,1.91,1.92,1.89,1.9,10720800.0,1.8093,1.8187,1.7903,1.7998,10720800.0
2010-05-20 15:30:00,1.9,1.91,1.82,1.82,22197600.0,1.7998,1.8093,1.724,1.724,22197600.0
2010-05-21 09:30:00,1.74,1.85,1.72,1.83,37116000.0,1.6482,1.7524,1.6293,1.7335,37116000.0
2010-05-21 10:00:00,1.83,1.87,1.8,1.81,15242400.0,1.7335,1.7714,1.7051,1.7145,15242400.0
2010-05-21 10:30:00,1.81,1.84,1.8,1.83,10634400.0,1.7145,1.7429,1.7051,1.7335,10634400.0
2010-05-21 11:00:00,1.83,1.88,1.83,1.87,13039200.0,1.7335,1.7808,1.7335,1.7714,13039200.0
2010-05-21 11:30:00,1.87,1.91,1.87,1.89,10101600.0,1.7714,1.8093,1.7714,1.7903,10101600.0
2010-05-21 12:00:00,1.9,1.9,1.88,1.89,8920800.0,1.7998,1.7998,1.7808,1.7903,8920800.0
2010-05-21 12:30:00,1.89,1.9,1.87,1.87,9612000.0,1.7903,1.7998,1.7714,1.7714,9612000.0
2010-05-21 13:00:00,1.87,1.88,1.85,1.86,7041600.0,1.7714,1.7808,1.7524,1.7619,7041600.0
2010-05-21 13:30:00,1.86,1.88,1.86,1.88,4514400.0,1.7619,1.7808,1.7619,1.7808,4514400.0
2010-05-21 14:00:00,1.88,1.89,1.84,1.86,8474400.0,1.7808,1.7903,1.7429,1.7619,8474400.0
2010-05-21 14:30:00,1.86,1.87,1.82,1.84,7171200.0,1.7619,1.7714,1.724,1.7429,7171200.0
2010-05-21 15:00:00,1.84,1.85,1.81,1.83,11426400.0,1.7429,1.7524,1.7145,1.7335,11426400.0
2010-05-21 15:30:00,1.83,1.9,1.82,1.9,26222400.0,1.7335,1.7998,1.724,1.7998,26222400.0
2010-05-24 09:30:00,1.87,1.89,1.85,1.86,23616000.0,1.7714,1.7903,1.7524,1.7619,23616000.0
2010-05-24 10:00:00,1.86,1.89,1.85,1.89,14932800.0,1.7619,1.7903,1.7524,1.7903,14932800.0
2010-05-24 10:30:00,1.89,1.9,1.88,1.89,13075200.0,1.7903,1.7998,1.7808,1.7903,13075200.0
2010-05-24 11:00:00,1.89,1.9,1.87,1.88,8402400.0,1.7903,1.7998,1.7714,1.7808,8402400.0
2010-05-24 11:30:00,1.88,1.9,1.87,1.9,9374400.0,1.7808,1.7998,1.7714,1.7998,9374400.0
2010-05-24 12:00:00,1.9,1.91,1.89,1.9,8582400.0,1.7998,1.8093,1.7903,1.7998,8582400.0
2010-05-24 12:30:00,1.9,1.91,1.89,1.91,6883200.0,1.7998,1.8093,1.7903,1.8093,6883200.0
2010-05-24 13:00:00,1.91,1.91,1.89,1.9,6890400.0,1.8093,1.8093,1.7903,1.7998,6890400.0
2010-05-24 13:30:00,1.9,1.9,1.87,1.88,7178400.0,1.7998,1.7998,1.7714,1.7808,7178400.0
2010-05-24 14:00:00,1.88,1.89,1.87,1.88,3261600.0,1.7808,1.7903,1.7714,1.7808,3261600.0
2010-05-24 14:30:00,1.88,1.89,1.86,1.87,4802400.0,1.7808,1.7903,1.7619,1.7714,4802400.0
2010-05-24 15:00:00,1.87,1.87,1.85,1.86,7797600.0,1.7714,1.7714,1.7524,1.7619,7797600.0
2010-05-24 15:30:00,1.86,1.88,1.82,1.83,14932800.0,1.7619,1.7808,1.724,1.7335,14932800.0
2010-05-25 09:30:00,1.69,1.71,1.66,1.69,31442400.0,1.6009,1.6198,1.5724,1.6009,31442400.0
2010-05-25 10:00:00,1.7,1.74,1.69,1.71,26121600.0,1.6103,1.6482,1.6009,1.6198,26121600.0
2010-05-25 10:30:00,1.71,1.72,1.69,1.71,10360800.0,1.6198,1.6293,1.6009,1.6198,10360800.0
2010-05-25 11:00:00,1.71,1.74,1.71,1.73,9669600.0,1.6198,1.6482,1.6198,1.6387,9669600.0
2010-05-25 11:30:00,1.73,1.75,1.71,1.74,6739200.0,1.6387,1.6577,1.6198,1.6482,6739200.0
2010-05-25 12:00:00,1.74,1.76,1.73,1.73,8496000.0,1.6482,1.6672,1.6387,1.6387,8496000.0
2010-05-25 12:30:00,1.73,1.74,1.72,1.73,5781600.0,1.6387,1.6482,1.6293,1.6387,5781600.0
2010-05-25 13:00:00,1.73,1.74,1.71,1.73,5536800.0,1.6387,1.6482,1.6198,1.6387,5536800.0
2010-05-25 13:30:00,1.73,1.73,1.71,1.72,7236000.0,1.6387,1.6387,1.6198,1.6293,7236000.0
2010-05-25 14:00:00,1.72,1.76,1.71,1.75,11721600.0,1.6293,1.6672,1.6198,1.6577,11721600.0
2010-05-25 14:30:00,1.75,1.78,1.74,1.77,11908800.0,1.6577,1.6861,1.6482,1.6766,11908800.0
2010-05-25 15:00:00,1.77,1.81,1.77,1.8,14205600.0,1.6766,1.7145,1.6766,1.7051,14205600.0
2010-05-25 15:30:00,1.8,1.83,1.8,1.83,17690400.0,1.7051,1.7335,1.7051,1.7335,17690400.0
2010-05-26 09:30:00,1.87,1.9,1.86,1.89,21686400.0,1.7714,1.7998,1.7619,1.7903,21686400.0
2010-05-26 10:00:00,1.9,1.91,1.89,1.9,16639200.0,1.7998,1.8093,1.7903,1.7998,16639200.0
2010-05-26 10:30:00,1.9,1.92,1.88,1.89,16552800.0,1.7998,1.8187,1.7808,1.7903,16552800.0
2010-05-26 11:00:00,1.89,1.9,1.86,1.86,12794400.0,1.7903,1.7998,1.7619,1.7619,12794400.0
2010-05-26 11:30:00,1.86,1.88,1.85,1.87,11404800.0,1.7619,1.7808,1.7524,1.7714,11404800.0
2010-05-26 12:00:00,1.87,1.89,1.87,1.88,9748800.0,1.7714,1.7903,1.7714,1.7808,9748800.0
2010-05-26 12:30:00,1.88,1.88,1.86,1.88,8280000.0,1.7808,1.7808,1.7619,1.7808,8280000.0
2010-05-26 13:00:00,1.89,1.89,1.88,1.88,2937600.0,1.7903,1.7903,1.7808,1.7808,2937600.0
2010-05-26 13:30:00,1.88,1.9,1.88,1.89,6660000.0,1.7808,1.7998,1.7808,1.7903,6660000.0
2010-05-26 14:00:00,1.89,1.89,1.87,1.87,8409600.0,1.7903,1.7903,1.7714,1.7714,8409600.0
2010-05-26 14:30:00,1.87,1.88,1.84,1.85,12542400.0,1.7714,1.7808,1.7429,1.7524,12542400.0
2010-05-26 15:00:00,1.85,1.87,1.79,1.8,20124000.0,1.7524,1.7714,1.6956,1.7051,20124000.0
2010-05-26 15:30:00,1.8,1.83,1.78,1.8,23904000.0,1.7051,1.7335,1.6861,1.7051,23904000.0
2010-05-27 09:30:00,1.9,1.91,1.88,1.9,37116000.0,1.7998,1.8093,1.7808,1.7998,37116000.0
2010-05-27 10:00:00,1.9,1.93,1.88,1.93,17287200.0,1.7998,1.8282,1.7808,1.8282,17287200.0
2010-05-27 10:30:00,1.93,1.94,1.91,1.92,13507200.0,1.8282,1.8377,1.8093,1.8187,13507200.0
2010-05-27 11:00:00,1.92,1.93,1.91,1.93,6091200.0,1.8187,1.8282,1.8093,1.8282,6091200.0
2010-05-27 11:30:00,1.93,1.93,1.91,1.93,7740000.0,1.8282,1.8282,1.8093,1.8282,7740000.0
2010-05-27 12:00:00,1.93,1.93,1.92,1.92,6004800.0,1.8282,1.8282,1.8187,1.8187,6004800.0
2010-05-27 12:30:00,1.92,1.93,1.92,1.92,3470400.0,1.8187,1.8282,1.8187,1.8187,3470400.0
2010-05-27 13:00:00,1.92,1.93,1.9,1.93,6494400.0,1.8187,1.8282,1.7998,1.8282,6494400.0
2010-05-27 13:30:00,1.93,1.94,1.92,1.92,5025600.0,1.8282,1.8377,1.8187,1.8187,5025600.0
2010-05-27 14:00:00,1.93,1.95,1.92,1.95,7509600.0,1.8282,1.8471,1.8187,1.8471,7509600.0
2010-05-27 14:30:00,1.95,1.95,1.93,1.94,5205600.0,1.8471,1.8471,1.8282,1.8377,5205600.0
2010-05-27 15:00:00,1.94,1.96,1.93,1.94,6948000.0,1.8377,1.8566,1.8282,1.8377,6948000.0
2010-05-27 15:30:00,1.94,1.98,1.94,1.98,22809600.0,1.8377,1.8756,1.8377,1.8756,22809600.0
2010-05-28 09:30:00,1.97,1.97,1.93,1.96,21340800.0,1.8661,1.8661,1.8282,1.8566,21340800.0
2010-05-28 10:00:00,1.96,1.97,1.95,1.95,16869600.0,1.8566,1.8661,1.8471,1.8471,16869600.0
2010-05-28 10:30:00,1.95,1.97,1.93,1.94,9424800.0,1.8471,1.8661,1.8282,1.8377,9424800.0
2010-05-28 11:00:00,1.94,1.95,1.91,1.93,9115200.0,1.8377,1.8471,1.8093,1.8282,9115200.0
2010-05-28 11:30:00,1.93,1.95,1.93,1.94,4536000.0,1.8282,1.8471,1.8282,1.8377,4536000.0
2010-05-28 12:00:00,1.94,1.95,1.94,1.95,3981600.0,1.8377,1.8471,1.8377,1.8471,3981600.0
2010-05-28 12:30:00,1.95,1.95,1.88,1.91,16977600.0,1.8471,1.8471,1.7808,1.8093,16977600.0
2010-05-28 13:00:00,1.92,1.92,1.9,1.92,7257600.0,1.8187,1.8187,1.7998,1.8187,7257600.0
2010-05-28 13:30:00,1.92,1.92,1.89,1.89,5061600.0,1.8187,1.8187,1.7903,1.7903,5061600.0
2010-05-28 14:00:00,1.89,1.91,1.88,1.91,6537600.0,1.7903,1.8093,1.7808,1.8093,6537600.0
2010-05-28 14:30:00,1.91,1.94,1.9,1.93,7437600.0,1.8093,1.8377,1.7998,1.8282,7437600.0
2010-05-28 15:00:00,1.93,1.96,1.92,1.95,7344000.0,1.8282,1.8566,1.8187,1.8471,7344000.0
2010-05-28 15:30:00,1.95,1.96,1.9,1.9,29354400.0,1.8471,1.8566,1.7998,1.7998,29354400.0
2010-06-01 09:30:00,1.85,1.88,1.84,1.86,18698400.0,1.7524,1.7808,1.7429,1.7619,18698400.0
2010-06-01 10:00:00,1.86,1.93,1.86,1.92,23378400.0,1.7619,1.8282,1.7619,1.8187,23378400.0
2010-06-01 10:30:00,1.92,1.93,1.91,1.91,11138400.0,1.8187,1.8282,1.8093,1.8093,11138400.0
2010-06-01 11:00:00,1.91,1.91,1.89,1.91,12204000.0,1.8093,1.8093,1.7903,1.8093,12204000.0
2010-06-01 11:30:00,1.91,1.91,1.87,1.88,10857600.0,1.8093,1.8093,1.7714,1.7808,10857600.0
2010-06-01 12:00:00,1.88,1.9,1.87,1.9,7804800.0,1.7808,1.7998,1.7714,1.7998,7804800.0
2010-06-01 12:30:00,1.89,1.9,1.88,1.88,4665600.0,1.7903,1.7998,1.7808,1.7808,4665600.0
2010-06-01 13:00:00,1.88,1.92,1.88,1.92,9043200.0,1.7808,1.8187,1.7808,1.8187,9043200.0
2010-06-01 13:30:00,1.92,1.92,1.9,1.9,8575200.0,1.8187,1.8187,1.7998,1.7998,8575200.0
2010-06-01 14:00:00,1.9,1.9,1.87,1.89,12880800.0,1.7998,1.7998,1.7714,1.7903,12880800.0
2010-06-01 14:30:00,1.89,1.91,1.88,1.89,6321600.0,1.7903,1.8093,1.7808,1.7903,6321600.0
2010-06-01 15:00:00,1.89,1.89,1.85,1.86,11728800.0,1.7903,1.7903,1.7524,1.7619,11728800.0
2010-06-01 15:30:00,1.86,1.87,1.8,1.81,26748000.0,1.7619,1.7714,1.7051,1.7145,26748000.0
2010-06-02 09:30:00,1.84,1.85,1.81,1.83,18172800.0,1.7429,1.7524,1.7145,1.7335,18172800.0
2010-06-02 10:00:00,1.83,1.86,1.82,1.84,17474400.0,1.7335,1.7619,1.724,1.7429,17474400.0
2010-06-02 10:30:00,1.84,1.86,1.83,1.85,8892000.0,1.7429,1.7619,1.7335,1.7524,8892000.0
2010-06-02 11:00:00,1.85,1.87,1.85,1.86,7819200.0,1.7524,1.7714,1.7524,1.7619,7819200.0
2010-06-02 11:30:00,1.86,1.88,1.86,1.88,8481600.0,1.7619,1.7808,1.7619,1.7808,8481600.0
2010-06-02 12:00:00,1.88,1.89,1.87,1.88,5896800.0,1.7808,1.7903,1.7714,1.7808,5896800.0
2010-06-02 12:30:00,1.88,1.89,1.88,1.88,4420800.0,1.7808,1.7903,1.7808,1.7808,4420800.0
2010-06-02 13:00:00,1.89,1.89,1.88,1.88,6393600.0,1.7903,1.7903,1.7808,1.7808,6393600.0
2010-06-02 13:30:00,1.88,1.88,1.87,1.87,5097600.0,1.7808,1.7808,1.7714,1.7714,5097600.0
2010-06-02 14:00:00,1.87,1.87,1.86,1.87,5522400.0,1.7714,1.7714,1.7619,1.7714,5522400.0
2010-06-02 14:30:00,1.87,1.91,1.87,1.91,14889600.0,1.7714,1.8093,1.7714,1.8093,14889600.0
2010-06-02 15:00:00,1.9,1.93,1.9,1.92,15300000.0,1.7998,1.8282,1.7998,1.8187,15300000.0
2010-06-02 15:30:00,1.93,1.95,1.91,1.95,24840000.0,1.8282,1.8471,1.8093,1.8471,24840000.0
2010-06-03 09:30:00,1.97,1.99,1.95,1.98,21009600.0,1.8661,1.885,1.8471,1.8756,21009600.0
2010-06-03 10:00:00,1.98,1.99,1.95,1.95,18799200.0,1.8756,1.885,1.8471,1.8471,18799200.0
2010-06-03 10:30:00,1.95,1.97,1.94,1.96,10497600.0,1.8471,1.8661,1.8377,1.8566,10497600.0
2010-06-03 11:00:00,1.97,1.97,1.95,1.95,9547200.0,1.8661,1.8661,1.8471,1.8471,9547200.0
2010-06-03 11:30:00,1.95,1.96,1.95,1.95,7099200.0,1.8471,1.8566,1.8471,1.8471,7099200.0
2010-06-03 12:00:00,1.96,1.96,1.91,1.92,8719200.0,1.8566,1.8566,1.8093,1.8187,8719200.0
2010-06-03 12:30:00,1.92,1.93,1.91,1.93,5335200.0,1.8187,1.8282,1.8093,1.8282,5335200.0
2010-06-03 13:00:00,1.93,1.93,1.92,1.92,6357600.0,1.8282,1.8282,1.8187,1.8187,6357600.0
2010-06-03 13:30:00,1.92,1.95,1.92,1.93,9057600.0,1.8187,1.8471,1.8187,1.8282,9057600.0
2010-06-03 14:00:00,1.93,1.96,1.93,1.95,10404000.0,1.8282,1.8566,1.8282,1.8471,10404000.0
2010-06-03 14:30:00,1.95,1.97,1.94,1.96,5356800.0,1.8471,1.8661,1.8377,1.8566,5356800.0
2010-06-03 15:00:00,1.96,1.97,1.94,1.97,7488000.0,1.8566,1.8661,1.8377,1.8661,7488000.0
2010-06-03 15:30:00,1.97,1.98,1.95,1.97,12096000.0,1.8661,1.8756,1.8471,1.8661,12096000.0
2010-06-04 09:30:00,1.86,1.88,1.85,1.88,37454400.0,1.7619,1.7808,1.7524,1.7808,37454400.0
2010-06-04 10:00:00,1.87,1.89,1.86,1.89,26359200.0,1.7714,1.7903,1.7619,1.7903,26359200.0
2010-06-04 10:30:00,1.89,1.89,1.87,1.87,8906400.0,1.7903,1.7903,1.7714,1.7714,8906400.0
2010-06-04 11:00:00,1.87,1.88,1.84,1.84,10548000.0,1.7714,1.7808,1.7429,1.7429,10548000.0
2010-06-04 11:30:00,1.84,1.86,1.84,1.85,11556000.0,1.7429,1.7619,1.7429,1.7524,11556000.0
2010-06-04 12:00:00,1.85,1.85,1.82,1.84,11066400.0,1.7524,1.7524,1.724,1.7429,11066400.0
2010-06-04 12:30:00,1.84,1.85,1.83,1.85,3816000.0,1.7429,1.7524,1.7335,1.7524,3816000.0
2010-06-04 13:00:00,1.85,1.85,1.81,1.83,7639200.0,1.7524,1.7524,1.7145,1.7335,7639200.0
2010-06-04 13:30:00,1.82,1.83,1.81,1.81,6775200.0,1.724,1.7335,1.7145,1.7145,6775200.0
2010-06-04 14:00:00,1.81,1.82,1.79,1.8,10634400.0,1.7145,1.724,1.6956,1.7051,10634400.0
2010-06-04 14:30:00,1.8,1.81,1.76,1.77,17863200.0,1.7051,1.7145,1.6672,1.6766,17863200.0
2010-06-04 15:00:00,1.77,1.79,1.76,1.76,19497600.0,1.6766,1.6956,1.6672,1.6672,19497600.0
2010-06-04 15:30:00,1.77,1.78,1.74,1.77,28447200.0,1.6766,1.6861,1.6482,1.6766,28447200.0
2010-06-07 09:30:00,1.78,1.79,1.75,1.78,28576800.0,1.6861,1.6956,1.6577,1.6861,28576800.0
2010-06-07 10:00:00,1.78,1.8,1.78,1.79,15292800.0,1.6861,1.7051,1.6861,1.6956,15292800.0
2010-06-07 10:30:00,1.79,1.79,1.74,1.74,14270400.0,1.6956,1.6956,1.6482,1.6482,14270400.0
2010-06-07 11:00:00,1.74,1.76,1.73,1.75,11476800.0,1.6482,1.6672,1.6387,1.6577,11476800.0
2010-06-07 11:30:00,1.75,1.77,1.75,1.77,9907200.0,1.6577,1.6766,1.6577,1.6766,9907200.0
2010-06-07 12:00:00,1.77,1.78,1.77,1.77,9964800.0,1.6766,1.6861,1.6766,1.6766,9964800.0
2010-06-07 12:30:00,1.77,1.78,1.76,1.78,3261600.0,1.6766,1.6861,1.6672,1.6861,3261600.0
2010-06-07 13:00:00,1.78,1.78,1.77,1.78,4140000.0,1.6861,1.6861,1.6766,1.6861,4140000.0
2010-06-07 13:30:00,1.78,1.79,1.75,1.76,9252000.0,1.6861,1.6956,1.6577,1.6672,9252000.0
2010-06-07 14:00:00,1.76,1.77,1.75,1.76,7545600.0,1.6672,1.6766,1.6577,1.6672,7545600.0
2010-06-07 14:30:00,1.76,1.76,1.73,1.74,13384800.0,1.6672,1.6672,1.6387,1.6482,13384800.0
2010-06-07 15:00:00,1.74,1.75,1.7,1.7,11923200.0,1.6482,1.6577,1.6103,1.6103,11923200.0
2010-06-07 15:30:00,1.7,1.72,1.69,1.69,22644000.0,1.6103,1.6293,1.6009,1.6009,22644000.0
2010-06-08 09:30:00,1.7,1.72,1.68,1.69,19778400.0,1.6103,1.6293,1.5914,1.6009,19778400.0
2010-06-08 10:00:00,1.69,1.71,1.68,1.69,18626400.0,1.6009,1.6198,1.5914,1.6009,18626400.0
2010-06-08 10:30:00,1.69,1.7,1.66,1.68,19670400.0,1.6009,1.6103,1.5724,1.5914,19670400.0
2010-06-08 11:00:00,1.68,1.71,1.65,1.7,17964000.0,1.5914,1.6198,1.563,1.6103,17964000.0
2010-06-08 11:30:00,1.69,1.73,1.69,1.72,12722400.0,1.6009,1.6387,1.6009,1.6293,12722400.0
2010-06-08 12:00:00,1.72,1.73,1.7,1.7,6400800.0,1.6293,1.6387,1.6103,1.6103,6400800.0
2010-06-08 12:30:00,1.7,1.72,1.7,1.72,4622400.0,1.6103,1.6293,1.6103,1.6293,4622400.0
2010-06-08 13:00:00,1.72,1.73,1.69,1.7,5097600.0,1.6293,1.6387,1.6009,1.6103,5097600.0
2010-06-08 13:30:00,1.7,1.7,1.66,1.68,10353600.0,1.6103,1.6103,1.5724,1.5914,10353600.0
2010-06-08 14:00:00,1.68,1.71,1.67,1.71,8316000.0,1.5914,1.6198,1.5819,1.6198,8316000.0
2010-06-08 14:30:00,1.7,1.73,1.7,1.7,9144000.0,1.6103,1.6387,1.6103,1.6103,9144000.0
2010-06-08 15:00:00,1.7,1.73,1.69,1.73,13104000.0,1.6103,1.6387,1.6009,1.6387,13104000.0
2010-06-08 15:30:00,1.73,1.76,1.72,1.75,21729600.0,1.6387,1.6672,1.6293,1.6577,21729600.0
2010-06-09 09:30:00,1.78,1.79,1.77,1.78,28843200.0,1.6861,1.6956,1.6766,1.6861,28843200.0
2010-06-09 10:00:00,1.78,1.78,1.76,1.78,17251200.0,1.6861,1.6861,1.6672,1.6861,17251200.0
2010-06-09 10:30:00,1.78,1.79,1.76,1.79,14961600.0,1.6861,1.6956,1.6672,1.6956,14961600.0
2010-06-09 11:00:00,1.79,1.83,1.79,1.83,17193600.0,1.6956,1.7335,1.6956,1.7335,17193600.0
2010-06-09 11:30:00,1.83,1.83,1.81,1.82,12312000.0,1.7335,1.7335,1.7145,1.724,12312000.0
2010-06-09 12:00:00,1.82,1.82,1.81,1.82,9648000.0,1.724,1.724,1.7145,1.724,9648000.0
2010-06-09 12:30:00,1.82,1.82,1.81,1.81,9640800.0,1.724,1.724,1.7145,1.7145,9640800.0
2010-06-09 13:00:00,1.81,1.81,1.8,1.8,9424800.0,1.7145,1.7145,1.7051,1.7051,9424800.0
2010-06-09 13:30:00,1.8,1.8,1.79,1.8,14630400.0,1.7051,1.7051,1.6956,1.7051,14630400.0
2010-06-09 14:00:00,1.8,1.8,1.78,1.8,15256800.0,1.7051,1.7051,1.6861,1.7051,15256800.0
2010-06-09 14:30:00,1.8,1.8,1.75,1.75,10008000.0,1.7051,1.7051,1.6577,1.6577,10008000.0
2010-06-09 15:00:00,1.75,1.76,1.72,1.74,15300000.0,1.6577,1.6672,1.6293,1.6482,15300000.0
2010-06-09 15:30:00,1.74,1.74,1.7,1.72,29757600.0,1.6482,1.6482,1.6103,1.6293,29757600.0
2010-06-10 09:30:00,1.81,1.85,1.8,1.84,16120800.0,1.7145,1.7524,1.7051,1.7429,16120800.0
2010-06-10 10:00:00,1.85,1.86,1.82,1.82,13809600.0,1.7524,1.7619,1.724,1.724,13809600.0
2010-06-10 10:30:00,1.83,1.84,1.82,1.83,11980800.0,1.7335,1.7429,1.724,1.7335,11980800.0
2010-06-10 11:00:00,1.83,1.84,1.83,1.84,7581600.0,1.7335,1.7429,1.7335,1.7429,7581600.0
2010-06-10 11:30:00,1.84,1.84,1.82,1.83,8827200.0,1.7429,1.7429,1.724,1.7335,8827200.0
2010-06-10 12:00:00,1.83,1.83,1.81,1.82,12823200.0,1.7335,1.7335,1.7145,1.724,12823200.0
2010-06-10 12:30:00,1.82,1.83,1.8,1.82,8049600.0,1.724,1.7335,1.7051,1.724,8049600.0
2010-06-10 13:00:00,1.82,1.82,1.8,1.82,4190400.0,1.724,1.724,1.7051,1.724,4190400.0
2010-06-10 13:30:00,1.82,1.84,1.82,1.83,4636800.0,1.724,1.7429,1.724,1.7335,4636800.0
2010-06-10 14:00:00,1.83,1.84,1.82,1.83,5198400.0,1.7335,1.7429,1.724,1.7335,5198400.0
2010-06-10 14:30:00,1.84,1.86,1.84,1.85,6840000.0,1.7429,1.7619,1.7429,1.7524,6840000.0
2010-06-10 15:00:00,1.85,1.87,1.84,1.86,12348000.0,1.7524,1.7714,1.7429,1.7619,12348000.0
2010-06-10 15:30:00,1.86,1.88,1.85,1.87,17841600.0,1.7619,1.7808,1.7524,1.7714,17841600.0
2010-06-11 09:30:00,1.82,1.86,1.82,1.86,28281600.0,1.724,1.7619,1.724,1.7619,28281600.0
2010-06-11 10:00:00,1.86,1.88,1.85,1.87,18417600.0,1.7619,1.7808,1.7524,1.7714,18417600.0
2010-06-11 10:30:00,1.87,1.88,1.85,1.85,15508800.0,1.7714,1.7808,1.7524,1.7524,15508800.0
2010-06-11 11:00:00,1.86,1.86,1.83,1.85,12549600.0,1.7619,1.7619,1.7335,1.7524,12549600.0
2010-06-11 11:30:00,1.85,1.86,1.84,1.86,11073600.0,1.7524,1.7619,1.7429,1.7619,11073600.0
2010-06-11 12:00:00,1.86,1.86,1.85,1.85,6062400.0,1.7619,1.7619,1.7524,1.7524,6062400.0
2010-06-11 12:30:00,1.85,1.86,1.84,1.86,6976800.0,1.7524,1.7619,1.7429,1.7619,6976800.0
2010-06-11 13:00:00,1.86,1.87,1.86,1.86,7077600.0,1.7619,1.7714,1.7619,1.7619,7077600.0
2010-06-11 13:30:00,1.87,1.87,1.85,1.85,6580800.0,1.7714,1.7714,1.7524,1.7524,6580800.0
2010-06-11 14:00:00,1.85,1.86,1.84,1.84,6004800.0,1.7524,1.7619,1.7429,1.7429,6004800.0
2010-06-11 14:30:00,1.85,1.86,1.84,1.86,4024800.0,1.7524,1.7619,1.7429,1.7619,4024800.0
2010-06-11 15:00:00,1.86,1.87,1.85,1.86,8510400.0,1.7619,1.7714,1.7524,1.7619,8510400.0
2010-06-11 15:30:00,1.86,1.9,1.86,1.9,22204800.0,1.7619,1.7998,1.7619,1.7998,22204800.0
2010-06-14 09:30:00,1.94,1.95,1.92,1.93,36590400.0,1.8377,1.8471,1.8187,1.8282,36590400.0
2010-06-14 10:00:00,1.93,1.95,1.93,1.95,11959200.0,1.8282,1.8471,1.8282,1.8471,11959200.0
2010-06-14 10:30:00,1.95,1.95,1.93,1.95,20124000.0,1.8471,1.8471,1.8282,1.8471,20124000.0
2010-06-14 11:00:00,1.95,1.97,1.95,1.96,26632800.0,1.8471,1.8661,1.8471,1.8566,26632800.0
2010-06-14 11:30:00,1.96,1.96,1.95,1.96,14126400.0,1.8566,1.8566,1.8471,1.8566,14126400.0
2010-06-14 12:00:00,1.96,1.96,1.95,1.96,12952800.0,1.8566,1.8566,1.8471,1.8566,12952800.0
2010-06-14 12:30:00,1.96,1.96,1.94,1.94,11167200.0,1.8566,1.8566,1.8377,1.8377,11167200.0
2010-06-14 13:00:00,1.94,1.95,1.93,1.94,18424800.0,1.8377,1.8471,1.8282,1.8377,18424800.0
2010-06-14 13:30:00,1.94,1.95,1.92,1.92,9669600.0,1.8377,1.8471,1.8187,1.8187,9669600.0
2010-06-14 14:00:00,1.92,1.92,1.9,1.92,14745600.0,1.8187,1.8187,1.7998,1.8187,14745600.0
2010-06-14 14:30:00,1.92,1.93,1.9,1.93,8920800.0,1.8187,1.8282,1.7998,1.8282,8920800.0
2010-06-14 15:00:00,1.93,1.93,1.91,1.92,11923200.0,1.8282,1.8282,1.8093,1.8187,11923200.0
2010-06-14 15:30:00,1.92,1.92,1.88,1.89,34444800.0,1.8187,1.8187,1.7808,1.7903,34444800.0
2010-06-15 09:30:00,1.93,1.95,1.92,1.94,22118400.0,1.8282,1.8471,1.8187,1.8377,22118400.0
2010-06-15 10:00:00,1.94,1.95,1.93,1.94,23076000.0,1.8377,1.8471,1.8282,1.8377,23076000.0
2010-06-15 10:30:00,1.95,1.96,1.94,1.95,15688800.0,1.8471,1.8566,1.8377,1.8471,15688800.0
2010-06-15 11:00:00,1.96,1.96,1.95,1.95,7876800.0,1.8566,1.8566,1.8471,1.8471,7876800.0
2010-06-15 11:30:00,1.95,1.97,1.94,1.96,8085600.0,1.8471,1.8661,1.8377,1.8566,8085600.0
2010-06-15 12:00:00,1.96,1.97,1.96,1.96,3960000.0,1.8566,1.8661,1.8566,1.8566,3960000.0
2010-06-15 12:30:00,1.96,1.97,1.96,1.97,6724800.0,1.8566,1.8661,1.8566,1.8661,6724800.0
2010-06-15 13:00:00,1.97,1.99,1.96,1.98,10440000.0,1.8661,1.885,1.8566,1.8756,10440000.0
2010-06-15 13:30:00,1.98,1.99,1.98,1.98,3808800.0,1.8756,1.885,1.8756,1.8756,3808800.0
2010-06-15 14:00:00,1.98,2.0,1.98,2.0,5263200.0,1.8756,1.8945,1.8756,1.8945,5263200.0
2010-06-15 14:30:00,2.0,2.0,1.99,1.99,5061600.0,1.8945,1.8945,1.885,1.885,5061600.0
2010-06-15 15:00:00,1.99,2.01,1.99,2.01,11253600.0,1.885,1.904,1.885,1.904,11253600.0
2010-06-15 15:30:00,2.01,2.02,2.0,2.02,16783200.0,1.904,1.9135,1.8945,1.9135,16783200.0
2010-06-16 09:30:00,1.99,2.0,1.98,2.0,28792800.0,1.885,1.8945,1.8756,1.8945,28792800.0
2010-06-16 10:00:00,2.01,2.01,1.99,1.99,19368000.0,1.904,1.904,1.885,1.885,19368000.0
2010-06-16 10:30:00,1.99,2.0,1.98,2.0,14400000.0,1.885,1.8945,1.8756,1.8945,14400000.0
2010-06-16 11:00:00,2.0,2.02,1.99,2.02,12988800.0,1.8945,1.9135,1.885,1.9135,12988800.0
2010-06-16 11:30:00,2.02,2.02,2.01,2.01,10972800.0,1.9135,1.9135,1.904,1.904,10972800.0
2010-06-16 12:00:00,2.01,2.03,2.01,2.03,13456800.0,1.904,1.9229,1.904,1.9229,13456800.0
2010-06-16 12:30:00,2.03,2.03,2.01,2.02,5284800.0,1.9229,1.9229,1.904,1.9135,5284800.0
2010-06-16 13:00:00,2.02,2.02,2.01,2.02,7351200.0,1.9135,1.9135,1.904,1.9135,7351200.0
2010-06-16 13:30:00,2.02,2.03,2.02,2.03,5889600.0,1.9135,1.9229,1.9135,1.9229,5889600.0
2010-06-16 14:00:00,2.03,2.04,2.03,2.03,9367200.0,1.9229,1.9324,1.9229,1.9229,9367200.0
2010-06-16 14:30:00,2.03,2.04,2.02,2.03,10965600.0,1.9229,1.9324,1.9135,1.9229,10965600.0
2010-06-16 15:00:00,2.03,2.03,1.99,2.0,17344800.0,1.9229,1.9229,1.885,1.8945,17344800.0
2010-06-16 15:30:00,2.0,2.02,1.99,2.02,26928000.0,1.8945,1.9135,1.885,1.9135,26928000.0
2010-06-17 09:30:00,2.03,2.04,2.01,2.03,34063200.0,1.9229,1.9324,1.904,1.9229,34063200.0
2010-06-17 10:00:00,2.02,2.02,1.98,1.99,38419200.0,1.9135,1.9135,1.8756,1.885,38419200.0
2010-06-17 10:30:00,1.99,1.99,1.97,1.98,27532800.0,1.885,1.885,1.8661,1.8756,27532800.0
2010-06-17 11:00:00,1.98,2.0,1.97,1.99,20649600.0,1.8756,1.8945,1.8661,1.885,20649600.0
2010-06-17 11:30:00,1.99,2.01,1.99,2.0,10720800.0,1.885,1.904,1.885,1.8945,10720800.0
2010-06-17 12:00:00,2.0,2.01,1.99,1.99,9871200.0,1.8945,1.904,1.885,1.885,9871200.0
2010-06-17 12:30:00,1.99,2.0,1.98,1.99,7300800.0,1.885,1.8945,1.8756,1.885,7300800.0
2010-06-17 13:00:00,1.99,2.0,1.99,2.0,8409600.0,1.885,1.8945,1.885,1.8945,8409600.0
2010-06-17 13:30:00,2.0,2.02,1.99,2.02,7207200.0,1.8945,1.9135,1.885,1.9135,7207200.0
2010-06-17 14:00:00,2.02,2.02,2.0,2.0,11757600.0,1.9135,1.9135,1.8945,1.8945,11757600.0
2010-06-17 14:30:00,2.0,2.01,1.99,2.0,12844800.0,1.8945,1.904,1.885,1.8945,12844800.0
2010-06-17 15:00:00,2.0,2.0,1.98,1.98,20872800.0,1.8945,1.8945,1.8756,1.8756,20872800.0
2010-06-17 15:30:00,1.98,2.03,1.98,2.03,34185600.0,1.8756,1.9229,1.8756,1.9229,34185600.0
2010-06-18 09:30:00,2.04,2.04,2.01,2.01,23983200.0,1.9324,1.9324,1.904,1.904,23983200.0
2010-06-18 10:00:00,2.02,2.04,2.02,2.04,22284000.0,1.9135,1.9324,1.9135,1.9324,22284000.0
2010-06-18 10:30:00,2.04,2.05,2.04,2.05,11080800.0,1.9324,1.9419,1.9324,1.9419,11080800.0
2010-06-18 11:00:00,2.05,2.06,2.03,2.04,10310400.0,1.9419,1.9513,1.9229,1.9324,10310400.0
2010-06-18 11:30:00,2.04,2.04,2.03,2.03,7272000.0,1.9324,1.9324,1.9229,1.9229,7272000.0
2010-06-18 12:00:00,2.03,2.04,2.02,2.03,6012000.0,1.9229,1.9324,1.9135,1.9229,6012000.0
2010-06-18 12:30:00,2.03,2.03,2.02,2.03,5392800.0,1.9229,1.9229,1.9135,1.9229,5392800.0
2010-06-18 13:00:00,2.03,2.03,2.02,2.03,4456800.0,1.9229,1.9229,1.9135,1.9229,4456800.0
2010-06-18 13:30:00,2.03,2.04,2.02,2.03,3614400.0,1.9229,1.9324,1.9135,1.9229,3614400.0
2010-06-18 14:00:00,2.03,2.04,2.03,2.04,4449600.0,1.9229,1.9324,1.9229,1.9324,4449600.0
2010-06-18 14:30:00,2.04,2.04,2.03,2.04,5522400.0,1.9324,1.9324,1.9229,1.9324,5522400.0
2010-06-18 15:00:00,2.04,2.04,2.02,2.03,8510400.0,1.9324,1.9324,1.9135,1.9229,8510400.0
2010-06-18 15:30:00,2.03,2.04,2.02,2.03,13773600.0,1.9229,1.9324,1.9135,1.9229,13773600.0
2010-06-21 09:30:00,2.11,2.11,2.08,2.1,24782400.0,1.9987,1.9987,1.9703,1.9892,24782400.0
2010-06-21 10:00:00,2.11,2.11,2.09,2.09,14515200.0,1.9987,1.9987,1.9798,1.9798,14515200.0
2010-06-21 10:30:00,2.09,2.09,2.07,2.08,10756800.0,1.9798,1.9798,1.9608,1.9703,10756800.0
2010-06-21 11:00:00,2.08,2.09,2.07,2.09,7819200.0,1.9703,1.9798,1.9608,1.9798,7819200.0
2010-06-21 11:30:00,2.08,2.09,2.07,2.08,6717600.0,1.9703,1.9798,1.9608,1.9703,6717600.0
2010-06-21 12:00:00,2.08,2.08,2.06,2.06,7149600.0,1.9703,1.9703,1.9513,1.9513,7149600.0
2010-06-21 12:30:00,2.06,2.06,2.05,2.06,6364800.0,1.9513,1.9513,1.9419,1.9513,6364800.0
2010-06-21 13:00:00,2.06,2.07,2.06,2.07,5090400.0,1.9513,1.9608,1.9513,1.9608,5090400.0
2010-06-21 13:30:00,2.07,2.07,2.04,2.05,5544000.0,1.9608,1.9608,1.9324,1.9419,5544000.0
2010-06-21 14:00:00,2.05,2.07,2.05,2.06,5889600.0,1.9419,1.9608,1.9419,1.9513,5889600.0
2010-06-21 14:30:00,2.06,2.06,2.04,2.04,5810400.0,1.9513,1.9513,1.9324,1.9324,5810400.0
2010-06-21 15:00:00,2.04,2.04,1.99,2.0,14810400.0,1.9324,1.9324,1.885,1.8945,14810400.0
2010-06-21 15:30:00,2.0,2.01,1.98,2.01,20664000.0,1.8945,1.904,1.8756,1.904,20664000.0
2010-06-22 09:30:00,2.01,2.04,2.01,2.02,31363200.0,1.9064,1.9349,1.9064,1.9159,31363200.0
2010-06-22 10:00:00,2.01,2.02,1.99,2.0,24566400.0,1.9064,1.9159,1.8874,1.8969,24566400.0
2010-06-22 10:30:00,2.0,2.01,1.99,2.01,14436000.0,1.8969,1.9064,1.8874,1.9064,14436000.0
2010-06-22 11:00:00,2.01,2.01,1.99,2.01,10692000.0,1.9064,1.9064,1.8874,1.9064,10692000.0
2010-06-22 11:30:00,2.01,2.03,2.01,2.02,9612000.0,1.9064,1.9254,1.9064,1.9159,9612000.0
2010-06-22 12:00:00,2.02,2.02,2.01,2.01,5803200.0,1.9159,1.9159,1.9064,1.9064,5803200.0
2010-06-22 12:30:00,2.01,2.01,2.0,2.0,3592800.0,1.9064,1.9064,1.8969,1.8969,3592800.0
2010-06-22 13:00:00,2.01,2.01,1.99,2.0,5760000.0,1.9064,1.9064,1.8874,1.8969,5760000.0
2010-06-22 13:30:00,2.0,2.01,1.99,1.99,10605600.0,1.8969,1.9064,1.8874,1.8874,10605600.0
2010-06-22 14:00:00,1.99,1.99,1.97,1.97,10936800.0,1.8874,1.8874,1.8685,1.8685,10936800.0
2010-06-22 14:30:00,1.97,1.98,1.93,1.94,19843200.0,1.8685,1.878,1.8305,1.84,19843200.0
2010-06-22 15:00:00,1.94,1.95,1.92,1.93,19288800.0,1.84,1.8495,1.821,1.8305,19288800.0
2010-06-22 15:30:00,1.93,1.93,1.91,1.91,27028800.0,1.8305,1.8305,1.8116,1.8116,27028800.0
2010-06-23 09:30:00,1.92,1.92,1.89,1.91,30506400.0,1.821,1.821,1.7926,1.8116,30506400.0
2010-06-23 10:00:00,1.91,1.91,1.86,1.86,17236800.0,1.8116,1.8116,1.7641,1.7641,17236800.0
2010-06-23 10:30:00,1.87,1.89,1.87,1.89,13363200.0,1.7736,1.7926,1.7736,1.7926,13363200.0
2010-06-23 11:00:00,1.88,1.89,1.87,1.88,9129600.0,1.7831,1.7926,1.7736,1.7831,9129600.0
2010-06-23 11:30:00,1.88,1.89,1.87,1.88,6278400.0,1.7831,1.7926,1.7736,1.7831,6278400.0
2010-06-23 12:00:00,1.88,1.88,1.87,1.88,4507200.0,1.7831,1.7831,1.7736,1.7831,4507200.0
2010-06-23 12:30:00,1.88,1.9,1.88,1.89,8006400.0,1.7831,1.8021,1.7831,1.7926,8006400.0
2010-06-23 13:00:00,1.89,1.9,1.89,1.89,7466400.0,1.7926,1.8021,1.7926,1.7926,7466400.0
2010-06-23 13:30:00,1.9,1.9,1.89,1.9,5450400.0,1.8021,1.8021,1.7926,1.8021,5450400.0
2010-06-23 14:00:00,1.9,1.91,1.88,1.9,14119200.0,1.8021,1.8116,1.7831,1.8021,14119200.0
2010-06-23 14:30:00,1.9,1.94,1.89,1.89,17776800.0,1.8021,1.84,1.7926,1.7926,17776800.0
2010-06-23 15:00:00,1.9,1.91,1.87,1.9,16394400.0,1.8021,1.8116,1.7736,1.8021,16394400.0
2010-06-23 15:30:00,1.9,1.91,1.88,1.89,14400000.0,1.8021,1.8116,1.7831,1.7926,14400000.0
2010-06-24 09:30:00,1.87,1.87,1.83,1.83,29318400.0,1.7736,1.7736,1.7357,1.7357,29318400.0
2010-06-24 10:00:00,1.83,1.86,1.83,1.85,17510400.0,1.7357,1.7641,1.7357,1.7547,17510400.0
2010-06-24 10:30:00,1.85,1.86,1.82,1.83,20440800.0,1.7547,1.7641,1.7262,1.7357,20440800.0
2010-06-24 11:00:00,1.83,1.83,1.8,1.82,29772000.0,1.7357,1.7357,1.7072,1.7262,29772000.0
2010-06-24 11:30:00,1.82,1.83,1.81,1.83,16041600.0,1.7262,1.7357,1.7167,1.7357,16041600.0
2010-06-24 12:00:00,1.83,1.84,1.82,1.83,10490400.0,1.7357,1.7452,1.7262,1.7357,10490400.0
2010-06-24 12:30:00,1.83,1.83,1.82,1.83,5781600.0,1.7357,1.7357,1.7262,1.7357,5781600.0
2010-06-24 13:00:00,1.83,1.85,1.82,1.83,9388800.0,1.7357,1.7547,1.7262,1.7357,9388800.0
2010-06-24 13:30:00,1.84,1.86,1.84,1.86,12736800.0,1.7452,1.7641,1.7452,1.7641,12736800.0
2010-06-24 14:00:00,1.86,1.86,1.84,1.85,8553600.0,1.7641,1.7641,1.7452,1.7547,8553600.0
2010-06-24 14:30:00,1.85,1.85,1.81,1.82,17064000.0,1.7547,1.7547,1.7167,1.7262,17064000.0
2010-06-24 15:00:00,1.82,1.83,1.79,1.81,25682400.0,1.7262,1.7357,1.6977,1.7167,25682400.0
2010-06-24 15:30:00,1.81,1.81,1.79,1.8,33638400.0,1.7167,1.7167,1.6977,1.7072,33638400.0
2010-06-25 09:30:00,1.82,1.82,1.78,1.81,31212000.0,1.7262,1.7262,1.6883,1.7167,31212000.0
2010-06-25 10:00:00,1.8,1.82,1.79,1.8,20628000.0,1.7072,1.7262,1.6977,1.7072,20628000.0
2010-06-25 10:30:00,1.8,1.8,1.77,1.77,18000000.0,1.7072,1.7072,1.6788,1.6788,18000000.0
2010-06-25 11:00:00,1.77,1.79,1.77,1.79,11066400.0,1.6788,1.6977,1.6788,1.6977,11066400.0
2010-06-25 11:30:00,1.79,1.81,1.78,1.8,10008000.0,1.6977,1.7167,1.6883,1.7072,10008000.0
2010-06-25 12:00:00,1.8,1.81,1.79,1.81,11282400.0,1.7072,1.7167,1.6977,1.7167,11282400.0
2010-06-25 12:30:00,1.81,1.82,1.8,1.8,8596800.0,1.7167,1.7262,1.7072,1.7072,8596800.0
2010-06-25 13:00:00,1.8,1.84,1.8,1.83,9777600.0,1.7072,1.7452,1.7072,1.7357,9777600.0
2010-06-25 13:30:00,1.84,1.85,1.83,1.84,11642400.0,1.7452,1.7547,1.7357,1.7452,11642400.0
2010-06-25 14:00:00,1.84,1.85,1.83,1.84,7524000.0,1.7452,1.7547,1.7357,1.7452,7524000.0
2010-06-25 14:30:00,1.84,1.85,1.83,1.84,5018400.0,1.7452,1.7547,1.7357,1.7452,5018400.0
2010-06-25 15:00:00,1.84,1.84,1.81,1.82,10792800.0,1.7452,1.7452,1.7167,1.7262,10792800.0
2010-06-25 15:30:00,1.82,1.84,1.81,1.82,24516000.0,1.7262,1.7452,1.7167,1.7262,24516000.0
2010-06-28 09:30:00,1.83,1.84,1.79,1.8,25963200.0,1.7357,1.7452,1.6977,1.7072,25963200.0
2010-06-28 10:00:00,1.8,1.82,1.79,1.81,15429600.0,1.7072,1.7262,1.6977,1.7167,15429600.0
2010-06-28 10:30:00,1.81,1.83,1.8,1.83,11368800.0,1.7167,1.7357,1.7072,1.7357,11368800.0
2010-06-28 11:00:00,1.83,1.84,1.82,1.84,12175200.0,1.7357,1.7452,1.7262,1.7452,12175200.0
2010-06-28 11:30:00,1.84,1.85,1.83,1.83,9676800.0,1.7452,1.7547,1.7357,1.7357,9676800.0
2010-06-28 12:00:00,1.83,1.83,1.82,1.83,6782400.0,1.7357,1.7357,1.7262,1.7357,6782400.0
2010-06-28 12:30:00,1.83,1.83,1.81,1.83,4600800.0,1.7357,1.7357,1.7167,1.7357,4600800.0
2010-06-28 13:00:00,1.83,1.83,1.81,1.81,4478400.0,1.7357,1.7357,1.7167,1.7167,4478400.0
2010-06-28 13:30:00,1.81,1.82,1.8,1.82,4284000.0,1.7167,1.7262,1.7072,1.7262,4284000.0
2010-06-28 14:00:00,1.82,1.83,1.82,1.82,2858400.0,1.7262,1.7357,1.7262,1.7262,2858400.0
2010-06-28 14:30:00,1.82,1.83,1.81,1.83,5349600.0,1.7262,1.7357,1.7167,1.7357,5349600.0
2010-06-28 15:00:00,1.83,1.84,1.81,1.81,7992000.0,1.7357,1.7452,1.7167,1.7167,7992000.0
2010-06-28 15:30:00,1.81,1.83,1.8,1.8,16344000.0,1.7167,1.7357,1.7072,1.7072,16344000.0
2010-06-29 09:30:00,1.73,1.73,1.69,1.69,50047200.0,1.6408,1.6408,1.6029,1.6029,50047200.0
2010-06-29 10:00:00,1.7,1.7,1.64,1.64,40420800.0,1.6124,1.6124,1.5555,1.5555,40420800.0
2010-06-29 10:30:00,1.64,1.68,1.64,1.68,20052000.0,1.5555,1.5934,1.5555,1.5934,20052000.0
2010-06-29 11:00:00,1.68,1.69,1.67,1.67,11534400.0,1.5934,1.6029,1.5839,1.5839,11534400.0
2010-06-29 11:30:00,1.67,1.67,1.66,1.66,8719200.0,1.5839,1.5839,1.5744,1.5744,8719200.0
2010-06-29 12:00:00,1.66,1.68,1.65,1.67,13406400.0,1.5744,1.5934,1.565,1.5839,13406400.0
2010-06-29 12:30:00,1.67,1.67,1.66,1.66,7459200.0,1.5839,1.5839,1.5744,1.5744,7459200.0
2010-06-29 13:00:00,1.66,1.66,1.65,1.65,8352000.0,1.5744,1.5744,1.565,1.565,8352000.0
2010-06-29 13:30:00,1.65,1.66,1.63,1.66,11239200.0,1.565,1.5744,1.546,1.5744,11239200.0
2010-06-29 14:00:00,1.66,1.67,1.65,1.67,10303200.0,1.5744,1.5839,1.565,1.5839,10303200.0
2010-06-29 14:30:00,1.67,1.67,1.65,1.65,11304000.0,1.5839,1.5839,1.565,1.565,11304000.0
2010-06-29 15:00:00,1.65,1.66,1.62,1.63,13392000.0,1.565,1.5744,1.5365,1.546,13392000.0
2010-06-29 15:30:00,1.63,1.65,1.61,1.64,37008000.0,1.546,1.565,1.527,1.5555,37008000.0
2010-06-30 09:30:00,1.62,1.66,1.62,1.65,20664000.0,1.5365,1.5744,1.5365,1.565,20664000.0
2010-06-30 10:00:00,1.65,1.65,1.64,1.65,11505600.0,1.565,1.565,1.5555,1.565,11505600.0
2010-06-30 10:30:00,1.64,1.66,1.64,1.64,9626400.0,1.5555,1.5744,1.5555,1.5555,9626400.0
2010-06-30 11:00:00,1.64,1.66,1.64,1.65,8366400.0,1.5555,1.5744,1.5555,1.565,8366400.0
2010-06-30 11:30:00,1.65,1.67,1.65,1.66,7164000.0,1.565,1.5839,1.565,1.5744,7164000.0
2010-06-30 12:00:00,1.66,1.67,1.66,1.66,4809600.0,1.5744,1.5839,1.5744,1.5744,4809600.0
2010-06-30 12:30:00,1.66,1.66,1.64,1.65,5760000.0,1.5744,1.5744,1.5555,1.565,5760000.0
2010-06-30 13:00:00,1.65,1.66,1.65,1.66,3240000.0,1.565,1.5744,1.565,1.5744,3240000.0
2010-06-30 13:30:00,1.66,1.66,1.64,1.65,7322400.0,1.5744,1.5744,1.5555,1.565,7322400.0
2010-06-30 14:00:00,1.65,1.66,1.63,1.64,9921600.0,1.565,1.5744,1.546,1.5555,9921600.0
2010-06-30 14:30:00,1.64,1.65,1.63,1.64,7689600.0,1.5555,1.565,1.546,1.5555,7689600.0
2010-06-30 15:00:00,1.64,1.64,1.62,1.62,16725600.0,1.5555,1.5555,1.5365,1.5365,16725600.0
2010-06-30 15:30:00,1.62,1.62,1.58,1.59,40377600.0,1.5365,1.5365,1.4986,1.5081,40377600.0
2010-07-01 09:30:00,1.59,1.6,1.57,1.57,34336800.0,1.5081,1.5175,1.4891,1.4891,34336800.0
2010-07-01 10:00:00,1.57,1.57,1.53,1.54,38181600.0,1.4891,1.4891,1.4511,1.4606,38181600.0
2010-07-01 10:30:00,1.54,1.54,1.5,1.51,30830400.0,1.4606,1.4606,1.4227,1.4322,30830400.0
2010-07-01 11:00:00,1.51,1.53,1.49,1.53,23817600.0,1.4322,1.4511,1.4132,1.4511,23817600.0
2010-07-01 11:30:00,1.53,1.55,1.52,1.54,19058400.0,1.4511,1.4701,1.4417,1.4606,19058400.0
2010-07-01 12:00:00,1.54,1.54,1.52,1.53,11822400.0,1.4606,1.4606,1.4417,1.4511,11822400.0
2010-07-01 12:30:00,1.53,1.58,1.53,1.56,21362400.0,1.4511,1.4986,1.4511,1.4796,21362400.0
2010-07-01 13:00:00,1.56,1.57,1.55,1.56,9511200.0,1.4796,1.4891,1.4701,1.4796,9511200.0
2010-07-01 13:30:00,1.56,1.58,1.55,1.57,17640000.0,1.4796,1.4986,1.4701,1.4891,17640000.0
2010-07-01 14:00:00,1.57,1.59,1.56,1.57,14169600.0,1.4891,1.5081,1.4796,1.4891,14169600.0
2010-07-01 14:30:00,1.57,1.57,1.54,1.56,18367200.0,1.4891,1.4891,1.4606,1.4796,18367200.0
2010-07-01 15:00:00,1.56,1.58,1.55,1.57,17409600.0,1.4796,1.4986,1.4701,1.4891,17409600.0
2010-07-01 15:30:00,1.57,1.58,1.55,1.57,28238400.0,1.4891,1.4986,1.4701,1.4891,28238400.0
2010-07-02 09:30:00,1.59,1.6,1.57,1.58,18842400.0,1.5081,1.5175,1.4891,1.4986,18842400.0
2010-07-02 10:00:00,1.58,1.59,1.56,1.57,14220000.0,1.4986,1.5081,1.4796,1.4891,14220000.0
2010-07-02 10:30:00,1.57,1.58,1.56,1.56,7804800.0,1.4891,1.4986,1.4796,1.4796,7804800.0
2010-07-02 11:00:00,1.56,1.57,1.55,1.55,10800000.0,1.4796,1.4891,1.4701,1.4701,10800000.0
2010-07-02 11:30:00,1.55,1.55,1.53,1.54,11822400.0,1.4701,1.4701,1.4511,1.4606,11822400.0
2010-07-02 12:00:00,1.54,1.55,1.53,1.54,6696000.0,1.4606,1.4701,1.4511,1.4606,6696000.0
2010-07-02 12:30:00,1.54,1.54,1.53,1.53,4377600.0,1.4606,1.4606,1.4511,1.4511,4377600.0
2010-07-02 13:00:00,1.53,1.54,1.52,1.53,9914400.0,1.4511,1.4606,1.4417,1.4511,9914400.0
2010-07-02 13:30:00,1.52,1.55,1.52,1.54,5839200.0,1.4417,1.4701,1.4417,1.4606,5839200.0
2010-07-02 14:00:00,1.54,1.55,1.53,1.54,4946400.0,1.4606,1.4701,1.4511,1.4606,4946400.0
2010-07-02 14:30:00,1.54,1.54,1.53,1.54,5594400.0,1.4606,1.4606,1.4511,1.4606,5594400.0
2010-07-02 15:00:00,1.54,1.56,1.54,1.56,12535200.0,1.4606,1.4796,1.4606,1.4796,12535200.0
2010-07-02 15:30:00,1.56,1.59,1.54,1.55,19713600.0,1.4796,1.5081,1.4606,1.4701,19713600.0
2010-07-06 09:30:00,1.61,1.62,1.6,1.61,19922400.0,1.527,1.5365,1.5175,1.527,19922400.0
2010-07-06 10:00:00,1.61,1.64,1.6,1.63,24127200.0,1.527,1.5555,1.5175,1.546,24127200.0
2010-07-06 10:30:00,1.63,1.63,1.62,1.62,9446400.0,1.546,1.546,1.5365,1.5365,9446400.0
2010-07-06 11:00:00,1.62,1.63,1.61,1.61,9424800.0,1.5365,1.546,1.527,1.527,9424800.0
2010-07-06 11:30:00,1.61,1.62,1.61,1.62,3679200.0,1.527,1.5365,1.527,1.5365,3679200.0
2010-07-06 12:00:00,1.62,1.63,1.6,1.6,6552000.0,1.5365,1.546,1.5175,1.5175,6552000.0
2010-07-06 12:30:00,1.6,1.61,1.58,1.58,9302400.0,1.5175,1.527,1.4986,1.4986,9302400.0
2010-07-06 13:00:00,1.58,1.59,1.58,1.59,7797600.0,1.4986,1.5081,1.4986,1.5081,7797600.0
2010-07-06 13:30:00,1.59,1.59,1.55,1.56,11786400.0,1.5081,1.5081,1.4701,1.4796,11786400.0
2010-07-06 14:00:00,1.56,1.56,1.54,1.56,12247200.0,1.4796,1.4796,1.4606,1.4796,12247200.0
2010-07-06 14:30:00,1.56,1.57,1.55,1.55,8719200.0,1.4796,1.4891,1.4701,1.4701,8719200.0
2010-07-06 15:00:00,1.55,1.56,1.53,1.55,16696800.0,1.4701,1.4796,1.4511,1.4701,16696800.0
2010-07-06 15:30:00,1.55,1.57,1.54,1.57,22831200.0,1.4701,1.4891,1.4606,1.4891,22831200.0
2010-07-07 09:30:00,1.59,1.61,1.58,1.61,22356000.0,1.5081,1.527,1.4986,1.527,22356000.0
2010-07-07 10:00:00,1.61,1.63,1.61,1.62,16826400.0,1.527,1.546,1.527,1.5365,16826400.0
2010-07-07 10:30:00,1.62,1.66,1.62,1.65,18288000.0,1.5365,1.5744,1.5365,1.565,18288000.0
2010-07-07 11:00:00,1.65,1.65,1.63,1.64,12952800.0,1.565,1.565,1.546,1.5555,12952800.0
2010-07-07 11:30:00,1.64,1.65,1.63,1.64,9792000.0,1.5555,1.565,1.546,1.5555,9792000.0
2010-07-07 12:00:00,1.64,1.65,1.64,1.65,6206400.0,1.5555,1.565,1.5555,1.565,6206400.0
2010-07-07 12:30:00,1.65,1.65,1.64,1.65,4572000.0,1.565,1.565,1.5555,1.565,4572000.0
2010-07-07 13:00:00,1.65,1.68,1.65,1.67,8719200.0,1.565,1.5934,1.565,1.5839,8719200.0
2010-07-07 13:30:00,1.67,1.68,1.66,1.67,6408000.0,1.5839,1.5934,1.5744,1.5839,6408000.0
2010-07-07 14:00:00,1.68,1.68,1.67,1.67,6940800.0,1.5934,1.5934,1.5839,1.5839,6940800.0
2010-07-07 14:30:00,1.67,1.69,1.67,1.69,6148800.0,1.5839,1.6029,1.5839,1.6029,6148800.0
2010-07-07 15:00:00,1.69,1.7,1.68,1.7,13932000.0,1.6029,1.6124,1.5934,1.6124,13932000.0
2010-07-07 15:30:00,1.7,1.73,1.7,1.72,22536000.0,1.6124,1.6408,1.6124,1.6314,22536000.0
2010-07-08 09:30:00,1.76,1.78,1.74,1.75,28029600.0,1.6693,1.6883,1.6503,1.6598,28029600.0
2010-07-08 10:00:00,1.75,1.76,1.74,1.76,16423200.0,1.6598,1.6693,1.6503,1.6693,16423200.0
2010-07-08 10:30:00,1.76,1.76,1.74,1.74,8654400.0,1.6693,1.6693,1.6503,1.6503,8654400.0
2010-07-08 11:00:00,1.74,1.75,1.73,1.74,10000800.0,1.6503,1.6598,1.6408,1.6503,10000800.0
2010-07-08 11:30:00,1.74,1.74,1.72,1.73,6012000.0,1.6503,1.6503,1.6314,1.6408,6012000.0
2010-07-08 12:00:00,1.73,1.74,1.72,1.74,6314400.0,1.6408,1.6503,1.6314,1.6503,6314400.0
2010-07-08 12:30:00,1.74,1.74,1.73,1.73,4406400.0,1.6503,1.6503,1.6408,1.6408,4406400.0
2010-07-08 13:00:00,1.73,1.75,1.73,1.74,5047200.0,1.6408,1.6598,1.6408,1.6503,5047200.0
2010-07-08 13:30:00,1.74,1.75,1.73,1.73,3340800.0,1.6503,1.6598,1.6408,1.6408,3340800.0
2010-07-08 14:00:00,1.74,1.74,1.71,1.72,7401600.0,1.6503,1.6503,1.6219,1.6314,7401600.0
2010-07-08 14:30:00,1.72,1.74,1.72,1.74,5284800.0,1.6314,1.6503,1.6314,1.6503,5284800.0
2010-07-08 15:00:00,1.74,1.75,1.73,1.75,7826400.0,1.6503,1.6598,1.6408,1.6598,7826400.0
2010-07-08 15:30:00,1.75,1.78,1.75,1.77,23565600.0,1.6598,1.6883,1.6598,1.6788,23565600.0
2010-07-09 09:30:00,1.77,1.78,1.76,1.78,15451200.0,1.6788,1.6883,1.6693,1.6883,15451200.0
2010-07-09 10:00:00,1.77,1.79,1.77,1.79,10843200.0,1.6788,1.6977,1.6788,1.6977,10843200.0
2010-07-09 10:30:00,1.79,1.8,1.78,1.78,8517600.0,1.6977,1.7072,1.6883,1.6883,8517600.0
2010-07-09 11:00:00,1.78,1.79,1.77,1.78,5479200.0,1.6883,1.6977,1.6788,1.6883,5479200.0
2010-07-09 11:30:00,1.78,1.79,1.78,1.78,2404800.0,1.6883,1.6977,1.6883,1.6883,2404800.0
2010-07-09 12:00:00,1.78,1.79,1.78,1.78,1864800.0,1.6883,1.6977,1.6883,1.6883,1864800.0
2010-07-09 12:30:00,1.78,1.79,1.78,1.78,2203200.0,1.6883,1.6977,1.6883,1.6883,2203200.0
2010-07-09 13:00:00,1.78,1.79,1.78,1.78,3103200.0,1.6883,1.6977,1.6883,1.6883,3103200.0
2010-07-09 13:30:00,1.78,1.79,1.78,1.79,2491200.0,1.6883,1.6977,1.6883,1.6977,2491200.0
2010-07-09 14:00:00,1.79,1.79,1.78,1.78,1735200.0,1.6977,1.6977,1.6883,1.6883,1735200.0
2010-07-09 14:30:00,1.78,1.81,1.78,1.8,4492800.0,1.6883,1.7167,1.6883,1.7072,4492800.0
2010-07-09 15:00:00,1.8,1.81,1.79,1.8,4305600.0,1.7072,1.7167,1.6977,1.7072,4305600.0
2010-07-09 15:30:00,1.8,1.81,1.79,1.81,7538400.0,1.7072,1.7167,1.6977,1.7167,7538400.0
2010-07-12 09:30:00,1.79,1.83,1.79,1.82,14817600.0,1.6977,1.7357,1.6977,1.7262,14817600.0
2010-07-12 10:00:00,1.82,1.82,1.8,1.8,6782400.0,1.7262,1.7262,1.7072,1.7072,6782400.0
2010-07-12 10:30:00,1.8,1.81,1.79,1.8,5904000.0,1.7072,1.7167,1.6977,1.7072,5904000.0
2010-07-12 11:00:00,1.8,1.8,1.77,1.79,6300000.0,1.7072,1.7072,1.6788,1.6977,6300000.0
2010-07-12 11:30:00,1.79,1.79,1.79,1.79,2901600.0,1.6977,1.6977,1.6977,1.6977,2901600.0
2010-07-12 12:00:00,1.79,1.81,1.79,1.8,2613600.0,1.6977,1.7167,1.6977,1.7072,2613600.0
2010-07-12 12:30:00,1.8,1.81,1.79,1.8,1720800.0,1.7072,1.7167,1.6977,1.7072,1720800.0
2010-07-12 13:00:00,1.8,1.81,1.79,1.81,1872000.0,1.7072,1.7167,1.6977,1.7167,1872000.0
2010-07-12 13:30:00,1.81,1.82,1.8,1.82,2923200.0,1.7167,1.7262,1.7072,1.7262,2923200.0
2010-07-12 14:00:00,1.82,1.82,1.8,1.81,2196000.0,1.7262,1.7262,1.7072,1.7167,2196000.0
2010-07-12 14:30:00,1.81,1.81,1.8,1.81,3268800.0,1.7167,1.7167,1.7072,1.7167,3268800.0
2010-07-12 15:00:00,1.81,1.81,1.8,1.81,4536000.0,1.7167,1.7167,1.7072,1.7167,4536000.0
2010-07-12 15:30:00,1.81,1.82,1.81,1.82,8913600.0,1.7167,1.7262,1.7167,1.7262,8913600.0
2010-07-13 09:30:00,1.87,1.88,1.86,1.88,17150400.0,1.7736,1.7831,1.7641,1.7831,17150400.0
2010-07-13 10:00:00,1.88,1.9,1.88,1.88,9504000.0,1.7831,1.8021,1.7831,1.7831,9504000.0
2010-07-13 10:30:00,1.89,1.89,1.87,1.88,9662400.0,1.7926,1.7926,1.7736,1.7831,9662400.0
2010-07-13 11:00:00,1.88,1.89,1.88,1.89,9676800.0,1.7831,1.7926,1.7831,1.7926,9676800.0
2010-07-13 11:30:00,1.89,1.91,1.89,1.9,12096000.0,1.7926,1.8116,1.7926,1.8021,12096000.0
2010-07-13 12:00:00,1.9,1.91,1.89,1.91,7804800.0,1.8021,1.8116,1.7926,1.8116,7804800.0
2010-07-13 12:30:00,1.9,1.91,1.89,1.89,5493600.0,1.8021,1.8116,1.7926,1.7926,5493600.0
2010-07-13 13:00:00,1.89,1.9,1.88,1.89,9655200.0,1.7926,1.8021,1.7831,1.7926,9655200.0
2010-07-13 13:30:00,1.89,1.89,1.88,1.88,5241600.0,1.7926,1.7926,1.7831,1.7831,5241600.0
2010-07-13 14:00:00,1.89,1.9,1.88,1.89,6019200.0,1.7926,1.8021,1.7831,1.7926,6019200.0
2010-07-13 14:30:00,1.89,1.9,1.89,1.9,3657600.0,1.7926,1.8021,1.7926,1.8021,3657600.0
2010-07-13 15:00:00,1.9,1.91,1.9,1.91,7459200.0,1.8021,1.8116,1.8021,1.8116,7459200.0
2010-07-13 15:30:00,1.91,1.92,1.9,1.9,16732800.0,1.8116,1.821,1.8021,1.8021,16732800.0
2010-07-14 09:30:00,1.88,1.89,1.87,1.88,13068000.0,1.7831,1.7926,1.7736,1.7831,13068000.0
2010-07-14 10:00:00,1.87,1.89,1.86,1.89,8928000.0,1.7736,1.7926,1.7641,1.7926,8928000.0
2010-07-14 10:30:00,1.89,1.9,1.88,1.9,6940800.0,1.7926,1.8021,1.7831,1.8021,6940800.0
2010-07-14 11:00:00,1.9,1.91,1.89,1.91,5040000.0,1.8021,1.8116,1.7926,1.8116,5040000.0
2010-07-14 11:30:00,1.91,1.92,1.91,1.91,3175200.0,1.8116,1.821,1.8116,1.8116,3175200.0
2010-07-14 12:00:00,1.91,1.91,1.91,1.91,2275200.0,1.8116,1.8116,1.8116,1.8116,2275200.0
2010-07-14 12:30:00,1.91,1.91,1.9,1.9,1749600.0,1.8116,1.8116,1.8021,1.8021,1749600.0
2010-07-14 13:00:00,1.9,1.91,1.9,1.9,2160000.0,1.8021,1.8116,1.8021,1.8021,2160000.0
2010-07-14 13:30:00,1.9,1.91,1.88,1.89,2088000.0,1.8021,1.8116,1.7831,1.7926,2088000.0
2010-07-14 14:00:00,1.89,1.89,1.86,1.86,7984800.0,1.7926,1.7926,1.7641,1.7641,7984800.0
2010-07-14 14:30:00,1.87,1.88,1.86,1.88,3369600.0,1.7736,1.7831,1.7641,1.7831,3369600.0
2010-07-14 15:00:00,1.88,1.89,1.87,1.89,4622400.0,1.7831,1.7926,1.7736,1.7926,4622400.0
2010-07-14 15:30:00,1.89,1.9,1.87,1.9,8611200.0,1.7926,1.8021,1.7736,1.8021,8611200.0
2010-07-15 09:30:00,1.9,1.9,1.87,1.89,9352800.0,1.8021,1.8021,1.7736,1.7926,9352800.0
2010-07-15 10:00:00,1.88,1.88,1.82,1.84,19497600.0,1.7831,1.7831,1.7262,1.7452,19497600.0
2010-07-15 10:30:00,1.84,1.85,1.83,1.84,9712800.0,1.7452,1.7547,1.7357,1.7452,9712800.0
2010-07-15 11:00:00,1.84,1.85,1.83,1.85,5371200.0,1.7452,1.7547,1.7357,1.7547,5371200.0
2010-07-15 11:30:00,1.85,1.86,1.85,1.85,3139200.0,1.7547,1.7641,1.7547,1.7547,3139200.0
2010-07-15 12:00:00,1.84,1.85,1.84,1.84,3196800.0,1.7452,1.7547,1.7452,1.7452,3196800.0
2010-07-15 12:30:00,1.84,1.85,1.84,1.84,2001600.0,1.7452,1.7547,1.7452,1.7452,2001600.0
2010-07-15 13:00:00,1.84,1.88,1.84,1.87,8092800.0,1.7452,1.7831,1.7452,1.7736,8092800.0
2010-07-15 13:30:00,1.87,1.88,1.86,1.87,2584800.0,1.7736,1.7831,1.7641,1.7736,2584800.0
2010-07-15 14:00:00,1.86,1.88,1.86,1.88,4924800.0,1.7641,1.7831,1.7641,1.7831,4924800.0
2010-07-15 14:30:00,1.88,1.88,1.87,1.87,4428000.0,1.7831,1.7831,1.7736,1.7736,4428000.0
2010-07-15 15:00:00,1.87,1.88,1.85,1.86,7768800.0,1.7736,1.7831,1.7547,1.7641,7768800.0
2010-07-15 15:30:00,1.87,1.92,1.87,1.9,14853600.0,1.7736,1.821,1.7736,1.8021,14853600.0
2010-07-16 09:30:00,1.87,1.87,1.81,1.82,19209600.0,1.7736,1.7736,1.7167,1.7262,19209600.0
2010-07-16 10:00:00,1.81,1.82,1.79,1.81,14630400.0,1.7167,1.7262,1.6977,1.7167,14630400.0
2010-07-16 10:30:00,1.81,1.82,1.8,1.82,7920000.0,1.7167,1.7262,1.7072,1.7262,7920000.0
2010-07-16 11:00:00,1.82,1.82,1.79,1.8,9000000.0,1.7262,1.7262,1.6977,1.7072,9000000.0
2010-07-16 11:30:00,1.8,1.8,1.78,1.78,6580800.0,1.7072,1.7072,1.6883,1.6883,6580800.0
2010-07-16 12:00:00,1.78,1.79,1.77,1.78,11534400.0,1.6883,1.6977,1.6788,1.6883,11534400.0
2010-07-16 12:30:00,1.78,1.78,1.77,1.77,6573600.0,1.6883,1.6883,1.6788,1.6788,6573600.0
2010-07-16 13:00:00,1.77,1.78,1.76,1.77,4852800.0,1.6788,1.6883,1.6693,1.6788,4852800.0
2010-07-16 13:30:00,1.77,1.78,1.76,1.76,9201600.0,1.6788,1.6883,1.6693,1.6693,9201600.0
2010-07-16 14:00:00,1.76,1.77,1.76,1.76,5580000.0,1.6693,1.6788,1.6693,1.6693,5580000.0
2010-07-16 14:30:00,1.76,1.77,1.75,1.75,5817600.0,1.6693,1.6788,1.6598,1.6598,5817600.0
2010-07-16 15:00:00,1.76,1.76,1.73,1.74,16725600.0,1.6693,1.6693,1.6408,1.6503,16725600.0
2010-07-16 15:30:00,1.74,1.76,1.73,1.74,28036800.0,1.6503,1.6693,1.6408,1.6503,28036800.0
2010-07-19 09:30:00,1.76,1.78,1.76,1.77,17035200.0,1.6693,1.6883,1.6693,1.6788,17035200.0
2010-07-19 10:00:00,1.77,1.77,1.73,1.73,17409600.0,1.6788,1.6788,1.6408,1.6408,17409600.0
2010-07-19 10:30:00,1.73,1.74,1.72,1.73,16898400.0,1.6408,1.6503,1.6314,1.6408,16898400.0
2010-07-19 11:00:00,1.73,1.75,1.73,1.75,9417600.0,1.6408,1.6598,1.6408,1.6598,9417600.0
2010-07-19 11:30:00,1.75,1.75,1.74,1.75,6789600.0,1.6598,1.6598,1.6503,1.6598,6789600.0
2010-07-19 12:00:00,1.75,1.76,1.74,1.76,5421600.0,1.6598,1.6693,1.6503,1.6693,5421600.0
2010-07-19 12:30:00,1.75,1.77,1.75,1.76,4053600.0,1.6598,1.6788,1.6598,1.6693,4053600.0
2010-07-19 13:00:00,1.76,1.76,1.74,1.75,2023200.0,1.6693,1.6693,1.6503,1.6598,2023200.0
2010-07-19 13:30:00,1.75,1.75,1.74,1.74,2966400.0,1.6598,1.6598,1.6503,1.6503,2966400.0
2010-07-19 14:00:00,1.74,1.76,1.74,1.76,5212800.0,1.6503,1.6693,1.6503,1.6693,5212800.0
2010-07-19 14:30:00,1.76,1.78,1.76,1.77,8208000.0,1.6693,1.6883,1.6693,1.6788,8208000.0
2010-07-19 15:00:00,1.77,1.79,1.76,1.77,12866400.0,1.6788,1.6977,1.6693,1.6788,12866400.0
2010-07-19 15:30:00,1.77,1.78,1.76,1.77,13752000.0,1.6788,1.6883,1.6693,1.6788,13752000.0
2010-07-20 09:30:00,1.7,1.73,1.7,1.73,18158400.0,1.6124,1.6408,1.6124,1.6408,18158400.0
2010-07-20 10:00:00,1.73,1.74,1.71,1.73,11037600.0,1.6408,1.6503,1.6219,1.6408,11037600.0
2010-07-20 10:30:00,1.73,1.74,1.73,1.73,8856000.0,1.6408,1.6503,1.6408,1.6408,8856000.0
2010-07-20 11:00:00,1.74,1.76,1.73,1.76,8676000.0,1.6503,1.6693,1.6408,1.6693,8676000.0
2010-07-20 11:30:00,1.76,1.76,1.74,1.74,4406400.0,1.6693,1.6693,1.6503,1.6503,4406400.0
2010-07-20 12:00:00,1.74,1.75,1.73,1.74,3736800.0,1.6503,1.6598,1.6408,1.6503,3736800.0
2010-07-20 12:30:00,1.74,1.75,1.74,1.75,3448800.0,1.6503,1.6598,1.6503,1.6598,3448800.0
2010-07-20 13:00:00,1.75,1.76,1.75,1.76,10612800.0,1.6598,1.6693,1.6598,1.6693,10612800.0
2010-07-20 13:30:00,1.76,1.81,1.76,1.81,12592800.0,1.6693,1.7167,1.6693,1.7167,12592800.0
2010-07-20 14:00:00,1.81,1.81,1.79,1.8,7603200.0,1.7167,1.7167,1.6977,1.7072,7603200.0
2010-07-20 14:30:00,1.79,1.81,1.79,1.8,6609600.0,1.6977,1.7167,1.6977,1.7072,6609600.0
2010-07-20 15:00:00,1.8,1.83,1.79,1.82,8791200.0,1.7072,1.7357,1.6977,1.7262,8791200.0
2010-07-20 15:30:00,1.82,1.84,1.82,1.83,19166400.0,1.7262,1.7452,1.7262,1.7357,19166400.0
2010-07-21 09:30:00,1.86,1.86,1.82,1.83,19648800.0,1.7641,1.7641,1.7262,1.7357,19648800.0
2010-07-21 10:00:00,1.83,1.84,1.82,1.84,13723200.0,1.7357,1.7452,1.7262,1.7452,13723200.0
2010-07-21 10:30:00,1.84,1.84,1.82,1.83,11145600.0,1.7452,1.7452,1.7262,1.7357,11145600.0
2010-07-21 11:00:00,1.83,1.83,1.81,1.81,10173600.0,1.7357,1.7357,1.7167,1.7167,10173600.0
2010-07-21 11:30:00,1.82,1.83,1.81,1.83,5349600.0,1.7262,1.7357,1.7167,1.7357,5349600.0
2010-07-21 12:00:00,1.83,1.84,1.82,1.83,5061600.0,1.7357,1.7452,1.7262,1.7357,5061600.0
2010-07-21 12:30:00,1.83,1.84,1.82,1.82,4644000.0,1.7357,1.7452,1.7262,1.7262,4644000.0
2010-07-21 13:00:00,1.82,1.83,1.82,1.83,2620800.0,1.7262,1.7357,1.7262,1.7357,2620800.0
2010-07-21 13:30:00,1.83,1.84,1.83,1.83,2988000.0,1.7357,1.7452,1.7357,1.7357,2988000.0
2010-07-21 14:00:00,1.83,1.83,1.77,1.78,20044800.0,1.7357,1.7357,1.6788,1.6883,20044800.0
2010-07-21 14:30:00,1.77,1.78,1.74,1.75,19807200.0,1.6788,1.6883,1.6503,1.6598,19807200.0
2010-07-21 15:00:00,1.74,1.77,1.74,1.75,16653600.0,1.6503,1.6788,1.6503,1.6598,16653600.0
2010-07-21 15:30:00,1.75,1.77,1.75,1.76,20462400.0,1.6598,1.6788,1.6598,1.6693,20462400.0
2010-07-22 09:30:00,1.82,1.86,1.82,1.86,20649600.0,1.7262,1.7641,1.7262,1.7641,20649600.0
2010-07-22 10:00:00,1.86,1.89,1.86,1.88,23220000.0,1.7641,1.7926,1.7641,1.7831,23220000.0
2010-07-22 10:30:00,1.88,1.9,1.87,1.89,11894400.0,1.7831,1.8021,1.7736,1.7926,11894400.0
2010-07-22 11:00:00,1.89,1.9,1.88,1.89,9223200.0,1.7926,1.8021,1.7831,1.7926,9223200.0
2010-07-22 11:30:00,1.89,1.9,1.87,1.87,8661600.0,1.7926,1.8021,1.7736,1.7736,8661600.0
2010-07-22 12:00:00,1.87,1.88,1.87,1.88,4521600.0,1.7736,1.7831,1.7736,1.7831,4521600.0
2010-07-22 12:30:00,1.88,1.88,1.87,1.88,2044800.0,1.7831,1.7831,1.7736,1.7831,2044800.0
2010-07-22 13:00:00,1.88,1.89,1.88,1.89,2174400.0,1.7831,1.7926,1.7831,1.7926,2174400.0
2010-07-22 13:30:00,1.89,1.89,1.88,1.88,2433600.0,1.7926,1.7926,1.7831,1.7831,2433600.0
2010-07-22 14:00:00,1.88,1.9,1.88,1.9,10591200.0,1.7831,1.8021,1.7831,1.8021,10591200.0
2010-07-22 14:30:00,1.9,1.9,1.88,1.89,5500800.0,1.8021,1.8021,1.7831,1.7926,5500800.0
2010-07-22 15:00:00,1.89,1.9,1.88,1.89,5320800.0,1.7926,1.8021,1.7831,1.7926,5320800.0
2010-07-22 15:30:00,1.89,1.89,1.86,1.88,16380000.0,1.7926,1.7926,1.7641,1.7831,16380000.0
2010-07-23 09:30:00,1.87,1.89,1.85,1.86,11347200.0,1.7736,1.7926,1.7547,1.7641,11347200.0
2010-07-23 10:00:00,1.86,1.89,1.85,1.88,7668000.0,1.7641,1.7926,1.7547,1.7831,7668000.0
2010-07-23 10:30:00,1.88,1.9,1.88,1.88,10224000.0,1.7831,1.8021,1.7831,1.7831,10224000.0
2010-07-23 11:00:00,1.88,1.89,1.88,1.88,4377600.0,1.7831,1.7926,1.7831,1.7831,4377600.0
2010-07-23 11:30:00,1.88,1.9,1.87,1.89,5443200.0,1.7831,1.8021,1.7736,1.7926,5443200.0
2010-07-23 12:00:00,1.89,1.9,1.87,1.89,13341600.0,1.7926,1.8021,1.7736,1.7926,13341600.0
2010-07-23 12:30:00,1.89,1.89,1.86,1.88,5565600.0,1.7926,1.7926,1.7641,1.7831,5565600.0
2010-07-23 13:00:00,1.88,1.92,1.87,1.92,10130400.0,1.7831,1.821,1.7736,1.821,10130400.0
2010-07-23 13:30:00,1.92,1.93,1.91,1.92,10065600.0,1.821,1.8305,1.8116,1.821,10065600.0
2010-07-23 14:00:00,1.92,1.93,1.91,1.92,9158400.0,1.821,1.8305,1.8116,1.821,9158400.0
2010-07-23 14:30:00,1.92,1.94,1.92,1.93,5882400.0,1.821,1.84,1.821,1.8305,5882400.0
2010-07-23 15:00:00,1.93,1.93,1.91,1.92,4845600.0,1.8305,1.8305,1.8116,1.821,4845600.0
2010-07-23 15:30:00,1.92,1.93,1.9,1.93,18532800.0,1.821,1.8305,1.8021,1.8305,18532800.0
2010-07-26 09:30:00,1.93,1.94,1.92,1.94,12585600.0,1.8305,1.84,1.821,1.84,12585600.0
2010-07-26 10:00:00,1.94,1.97,1.94,1.96,10548000.0,1.84,1.8685,1.84,1.859,10548000.0
2010-07-26 10:30:00,1.96,1.96,1.95,1.96,13629600.0,1.859,1.859,1.8495,1.859,13629600.0
2010-07-26 11:00:00,1.96,1.98,1.96,1.98,8906400.0,1.859,1.878,1.859,1.878,8906400.0
2010-07-26 11:30:00,1.98,1.98,1.97,1.98,7106400.0,1.878,1.878,1.8685,1.878,7106400.0
2010-07-26 12:00:00,1.98,1.98,1.97,1.98,5119200.0,1.878,1.878,1.8685,1.878,5119200.0
2010-07-26 12:30:00,1.98,1.98,1.97,1.98,4651200.0,1.878,1.878,1.8685,1.878,4651200.0
2010-07-26 13:00:00,1.98,1.98,1.97,1.98,3340800.0,1.878,1.878,1.8685,1.878,3340800.0
2010-07-26 13:30:00,1.98,1.98,1.97,1.98,4744800.0,1.878,1.878,1.8685,1.878,4744800.0
2010-07-26 14:00:00,1.98,1.98,1.97,1.97,4327200.0,1.878,1.878,1.8685,1.8685,4327200.0
2010-07-26 14:30:00,1.96,1.97,1.96,1.96,8272800.0,1.859,1.8685,1.859,1.859,8272800.0
2010-07-26 15:00:00,1.96,1.98,1.96,1.98,6494400.0,1.859,1.878,1.859,1.878,6494400.0
2010-07-26 15:30:00,1.98,1.99,1.97,1.99,8798400.0,1.878,1.8874,1.8685,1.8874,8798400.0
2010-07-27 09:30:00,2.02,2.03,2.0,2.0,20505600.0,1.9159,1.9254,1.8969,1.8969,20505600.0
2010-07-27 10:00:00,2.0,2.03,1.98,2.0,17467200.0,1.8969,1.9254,1.878,1.8969,17467200.0
2010-07-27 10:30:00,2.0,2.0,1.99,1.99,6955200.0,1.8969,1.8969,1.8874,1.8874,6955200.0
2010-07-27 11:00:00,1.99,1.99,1.96,1.97,9259200.0,1.8874,1.8874,1.859,1.8685,9259200.0
2010-07-27 11:30:00,1.98,1.99,1.97,1.98,5162400.0,1.878,1.8874,1.8685,1.878,5162400.0
2010-07-27 12:00:00,1.99,2.0,1.98,2.0,3247200.0,1.8874,1.8969,1.878,1.8969,3247200.0
2010-07-27 12:30:00,2.0,2.0,1.98,1.98,2901600.0,1.8969,1.8969,1.878,1.878,2901600.0
2010-07-27 13:00:00,1.98,1.99,1.97,1.97,3988800.0,1.878,1.8874,1.8685,1.8685,3988800.0
2010-07-27 13:30:00,1.97,1.99,1.97,1.99,4989600.0,1.8685,1.8874,1.8685,1.8874,4989600.0
2010-07-27 14:00:00,1.98,2.0,1.98,1.99,4176000.0,1.878,1.8969,1.878,1.8874,4176000.0
2010-07-27 14:30:00,1.99,1.99,1.97,1.98,4341600.0,1.8874,1.8874,1.8685,1.878,4341600.0
2010-07-27 15:00:00,1.98,2.0,1.98,2.0,5918400.0,1.878,1.8969,1.878,1.8969,5918400.0
2010-07-27 15:30:00,2.0,2.0,1.98,1.98,7668000.0,1.8969,1.8969,1.878,1.878,7668000.0
2010-07-28 09:30:00,1.97,1.99,1.97,1.98,11728800.0,1.8685,1.8874,1.8685,1.878,11728800.0
2010-07-28 10:00:00,1.98,1.98,1.96,1.96,9115200.0,1.878,1.878,1.859,1.859,9115200.0
2010-07-28 10:30:00,1.96,1.97,1.95,1.97,8935200.0,1.859,1.8685,1.8495,1.8685,8935200.0
2010-07-28 11:00:00,1.97,1.97,1.95,1.96,5479200.0,1.8685,1.8685,1.8495,1.859,5479200.0
2010-07-28 11:30:00,1.96,1.97,1.96,1.96,4514400.0,1.859,1.8685,1.859,1.859,4514400.0
2010-07-28 12:00:00,1.96,1.97,1.96,1.96,2520000.0,1.859,1.8685,1.859,1.859,2520000.0
2010-07-28 12:30:00,1.96,1.98,1.96,1.98,2714400.0,1.859,1.878,1.859,1.878,2714400.0
2010-07-28 13:00:00,1.98,1.98,1.97,1.97,2721600.0,1.878,1.878,1.8685,1.8685,2721600.0
2010-07-28 13:30:00,1.97,1.97,1.96,1.96,4096800.0,1.8685,1.8685,1.859,1.859,4096800.0
2010-07-28 14:00:00,1.96,1.97,1.95,1.95,6472800.0,1.859,1.8685,1.8495,1.8495,6472800.0
2010-07-28 14:30:00,1.95,1.96,1.94,1.95,3664800.0,1.8495,1.859,1.84,1.8495,3664800.0
2010-07-28 15:00:00,1.95,1.95,1.93,1.94,10504800.0,1.8495,1.8495,1.8305,1.84,10504800.0
2010-07-28 15:30:00,1.94,1.95,1.94,1.95,6645600.0,1.84,1.8495,1.84,1.8495,6645600.0
2010-07-29 09:30:00,1.98,2.0,1.97,1.98,7632000.0,1.878,1.8969,1.8685,1.878,7632000.0
2010-07-29 10:00:00,1.98,1.98,1.96,1.96,5846400.0,1.878,1.878,1.859,1.859,5846400.0
2010-07-29 10:30:00,1.96,1.97,1.95,1.96,4536000.0,1.859,1.8685,1.8495,1.859,4536000.0
2010-07-29 11:00:00,1.96,1.96,1.91,1.91,9396000.0,1.859,1.859,1.8116,1.8116,9396000.0
2010-07-29 11:30:00,1.91,1.91,1.88,1.89,20390400.0,1.8116,1.8116,1.7831,1.7926,20390400.0
2010-07-29 12:00:00,1.89,1.9,1.87,1.9,13903200.0,1.7926,1.8021,1.7736,1.8021,13903200.0
2010-07-29 12:30:00,1.9,1.9,1.88,1.9,9727200.0,1.8021,1.8021,1.7831,1.8021,9727200.0
2010-07-29 13:00:00,1.9,1.92,1.9,1.92,7272000.0,1.8021,1.821,1.8021,1.821,7272000.0
2010-07-29 13:30:00,1.91,1.93,1.91,1.92,5162400.0,1.8116,1.8305,1.8116,1.821,5162400.0
2010-07-29 14:00:00,1.92,1.93,1.91,1.93,8287200.0,1.821,1.8305,1.8116,1.8305,8287200.0
2010-07-29 14:30:00,1.93,1.95,1.92,1.94,8078400.0,1.8305,1.8495,1.821,1.84,8078400.0
2010-07-29 15:00:00,1.94,1.96,1.93,1.95,5630400.0,1.84,1.859,1.8305,1.8495,5630400.0
2010-07-29 15:30:00,1.95,1.95,1.92,1.92,10807200.0,1.8495,1.8495,1.821,1.821,10807200.0
2010-07-30 09:30:00,1.86,1.9,1.85,1.89,24955200.0,1.7641,1.8021,1.7547,1.7926,24955200.0
2010-07-30 10:00:00,1.89,1.91,1.89,1.9,12139200.0,1.7926,1.8116,1.7926,1.8021,12139200.0
2010-07-30 10:30:00,1.91,1.94,1.91,1.92,15876000.0,1.8116,1.84,1.8116,1.821,15876000.0
2010-07-30 11:00:00,1.92,1.93,1.91,1.91,5486400.0,1.821,1.8305,1.8116,1.8116,5486400.0
2010-07-30 11:30:00,1.91,1.92,1.9,1.92,4334400.0,1.8116,1.821,1.8021,1.821,4334400.0
2010-07-30 12:00:00,1.92,1.92,1.91,1.91,2311200.0,1.821,1.821,1.8116,1.8116,2311200.0
2010-07-30 12:30:00,1.91,1.92,1.91,1.92,1288800.0,1.8116,1.821,1.8116,1.821,1288800.0
2010-07-30 13:00:00,1.92,1.92,1.9,1.9,3312000.0,1.821,1.821,1.8021,1.8021,3312000.0
2010-07-30 13:30:00,1.9,1.9,1.88,1.88,3528000.0,1.8021,1.8021,1.7831,1.7831,3528000.0
2010-07-30 14:00:00,1.88,1.92,1.88,1.91,6278400.0,1.7831,1.821,1.7831,1.8116,6278400.0
2010-07-30 14:30:00,1.91,1.92,1.9,1.91,5565600.0,1.8116,1.821,1.8021,1.8116,5565600.0
2010-07-30 15:00:00,1.91,1.95,1.9,1.94,14889600.0,1.8116,1.8495,1.8021,1.84,14889600.0
2010-07-30 15:30:00,1.94,1.95,1.92,1.92,12528000.0,1.84,1.8495,1.821,1.821,12528000.0
2010-08-02 09:30:00,2.01,2.01,1.98,2.0,8474400.0,1.9064,1.9064,1.878,1.8969,8474400.0
2010-08-02 10:00:00,2.0,2.03,2.0,2.03,11419200.0,1.8969,1.9254,1.8969,1.9254,11419200.0
2010-08-02 10:30:00,2.03,2.03,2.02,2.03,4327200.0,1.9254,1.9254,1.9159,1.9254,4327200.0
2010-08-02 11:00:00,2.03,2.03,2.02,2.03,4550400.0,1.9254,1.9254,1.9159,1.9254,4550400.0
2010-08-02 11:30:00,2.03,2.04,2.03,2.04,4665600.0,1.9254,1.9349,1.9254,1.9349,4665600.0
2010-08-02 12:00:00,2.04,2.04,2.03,2.03,4276800.0,1.9349,1.9349,1.9254,1.9254,4276800.0
2010-08-02 12:30:00,2.03,2.04,2.02,2.03,3744000.0,1.9254,1.9349,1.9159,1.9254,3744000.0
2010-08-02 13:00:00,2.03,2.04,2.03,2.03,2008800.0,1.9254,1.9349,1.9254,1.9254,2008800.0
2010-08-02 13:30:00,2.03,2.04,2.03,2.04,2980800.0,1.9254,1.9349,1.9254,1.9349,2980800.0
2010-08-02 14:00:00,2.04,2.04,2.03,2.04,3355200.0,1.9349,1.9349,1.9254,1.9349,3355200.0
2010-08-02 14:30:00,2.04,2.05,2.04,2.05,6696000.0,1.9349,1.9443,1.9349,1.9443,6696000.0
2010-08-02 15:00:00,2.05,2.06,2.04,2.05,4125600.0,1.9443,1.9538,1.9349,1.9443,4125600.0
2010-08-02 15:30:00,2.05,2.06,2.04,2.05,10202400.0,1.9443,1.9538,1.9349,1.9443,10202400.0
2010-08-03 09:30:00,2.03,2.04,2.01,2.02,11620800.0,1.9254,1.9349,1.9064,1.9159,11620800.0
2010-08-03 10:00:00,2.02,2.02,2.0,2.01,12578400.0,1.9159,1.9159,1.8969,1.9064,12578400.0
2010-08-03 10:30:00,2.01,2.03,2.01,2.03,9604800.0,1.9064,1.9254,1.9064,1.9254,9604800.0
2010-08-03 11:00:00,2.03,2.04,2.03,2.03,5025600.0,1.9254,1.9349,1.9254,1.9254,5025600.0
2010-08-03 11:30:00,2.03,2.05,2.03,2.04,5947200.0,1.9254,1.9443,1.9254,1.9349,5947200.0
2010-08-03 12:00:00,2.04,2.04,2.02,2.02,5997600.0,1.9349,1.9349,1.9159,1.9159,5997600.0
2010-08-03 12:30:00,2.02,2.03,2.02,2.02,3650400.0,1.9159,1.9254,1.9159,1.9159,3650400.0
2010-08-03 13:00:00,2.03,2.03,2.01,2.02,3312000.0,1.9254,1.9254,1.9064,1.9159,3312000.0
2010-08-03 13:30:00,2.02,2.03,2.02,2.03,3600000.0,1.9159,1.9254,1.9159,1.9254,3600000.0
2010-08-03 14:00:00,2.03,2.03,2.02,2.03,2664000.0,1.9254,1.9254,1.9159,1.9254,2664000.0
2010-08-03 14:30:00,2.03,2.04,2.02,2.03,2023200.0,1.9254,1.9349,1.9159,1.9254,2023200.0
2010-08-03 15:00:00,2.03,2.03,2.02,2.02,3895200.0,1.9254,1.9254,1.9159,1.9159,3895200.0
2010-08-03 15:30:00,2.02,2.02,2.01,2.02,7056000.0,1.9159,1.9159,1.9064,1.9159,7056000.0
2010-08-04 09:30:00,2.04,2.05,2.03,2.05,7084800.0,1.9349,1.9443,1.9254,1.9443,7084800.0
2010-08-04 10:00:00,2.05,2.06,2.02,2.03,15588000.0,1.9443,1.9538,1.9159,1.9254,15588000.0
2010-08-04 10:30:00,2.03,2.03,2.02,2.03,6530400.0,1.9254,1.9254,1.9159,1.9254,6530400.0
2010-08-04 11:00:00,2.03,2.04,2.03,2.04,3535200.0,1.9254,1.9349,1.9254,1.9349,3535200.0
2010-08-04 11:30:00,2.04,2.05,2.04,2.04,4831200.0,1.9349,1.9443,1.9349,1.9349,4831200.0
2010-08-04 12:00:00,2.04,2.06,2.04,2.05,3326400.0,1.9349,1.9538,1.9349,1.9443,3326400.0
2010-08-04 12:30:00,2.05,2.06,2.05,2.05,2347200.0,1.9443,1.9538,1.9443,1.9443,2347200.0
2010-08-04 13:00:00,2.05,2.05,2.03,2.04,3801600.0,1.9443,1.9443,1.9254,1.9349,3801600.0
2010-08-04 13:30:00,2.04,2.05,2.03,2.04,3168000.0,1.9349,1.9443,1.9254,1.9349,3168000.0
2010-08-04 14:00:00,2.04,2.05,2.04,2.05,3916800.0,1.9349,1.9443,1.9349,1.9443,3916800.0
2010-08-04 14:30:00,2.05,2.06,2.04,2.05,5047200.0,1.9443,1.9538,1.9349,1.9443,5047200.0
2010-08-04 15:00:00,2.05,2.07,2.05,2.06,5630400.0,1.9443,1.9633,1.9443,1.9538,5630400.0
2010-08-04 15:30:00,2.06,2.07,2.06,2.06,12340800.0,1.9538,1.9633,1.9538,1.9538,12340800.0
2010-08-05 09:30:00,2.02,2.04,2.01,2.03,18129600.0,1.9159,1.9349,1.9064,1.9254,18129600.0
2010-08-05 10:00:00,2.03,2.05,2.03,2.05,8179200.0,1.9254,1.9443,1.9254,1.9443,8179200.0
2010-08-05 10:30:00,2.05,2.05,2.02,2.02,7120800.0,1.9443,1.9443,1.9159,1.9159,7120800.0
2010-08-05 11:00:00,2.02,2.03,2.02,2.03,6746400.0,1.9159,1.9254,1.9159,1.9254,6746400.0
2010-08-05 11:30:00,2.03,2.04,2.03,2.03,6523200.0,1.9254,1.9349,1.9254,1.9254,6523200.0
2010-08-05 12:00:00,2.03,2.04,2.03,2.04,3074400.0,1.9254,1.9349,1.9254,1.9349,3074400.0
2010-08-05 12:30:00,2.04,2.04,2.03,2.03,1137600.0,1.9349,1.9349,1.9254,1.9254,1137600.0
2010-08-05 13:00:00,2.03,2.03,2.02,2.03,2584800.0,1.9254,1.9254,1.9159,1.9254,2584800.0
2010-08-05 13:30:00,2.03,2.05,2.03,2.04,3967200.0,1.9254,1.9443,1.9254,1.9349,3967200.0
2010-08-05 14:00:00,2.04,2.05,2.04,2.04,3542400.0,1.9349,1.9443,1.9349,1.9349,3542400.0
2010-08-05 14:30:00,2.04,2.05,2.04,2.04,3211200.0,1.9349,1.9443,1.9349,1.9349,3211200.0
2010-08-05 15:00:00,2.04,2.06,2.04,2.05,5119200.0,1.9349,1.9538,1.9349,1.9443,5119200.0
2010-08-05 15:30:00,2.05,2.05,2.04,2.05,7437600.0,1.9443,1.9443,1.9349,1.9443,7437600.0
2010-08-06 09:30:00,1.99,2.04,1.99,2.03,13276800.0,1.8874,1.9349,1.8874,1.9254,13276800.0
2010-08-06 10:00:00,2.03,2.04,2.02,2.02,5004000.0,1.9254,1.9349,1.9159,1.9159,5004000.0
2010-08-06 10:30:00,2.02,2.02,1.95,1.96,17028000.0,1.9159,1.9159,1.8495,1.859,17028000.0
2010-08-06 11:00:00,1.96,1.97,1.95,1.97,12240000.0,1.859,1.8685,1.8495,1.8685,12240000.0
2010-08-06 11:30:00,1.97,1.98,1.96,1.97,5212800.0,1.8685,1.878,1.859,1.8685,5212800.0
2010-08-06 12:00:00,1.97,1.97,1.96,1.96,2541600.0,1.8685,1.8685,1.859,1.859,2541600.0
2010-08-06 12:30:00,1.96,1.97,1.96,1.96,4327200.0,1.859,1.8685,1.859,1.859,4327200.0
2010-08-06 13:00:00,1.97,1.97,1.96,1.96,4147200.0,1.8685,1.8685,1.859,1.859,4147200.0
2010-08-06 13:30:00,1.96,1.97,1.96,1.97,1929600.0,1.859,1.8685,1.859,1.8685,1929600.0
2010-08-06 14:00:00,1.97,1.98,1.96,1.97,4348800.0,1.8685,1.878,1.859,1.8685,4348800.0
2010-08-06 14:30:00,1.98,2.01,1.97,2.0,9878400.0,1.878,1.9064,1.8685,1.8969,9878400.0
2010-08-06 15:00:00,2.0,2.02,1.99,2.01,4471200.0,1.8969,1.9159,1.8874,1.9064,4471200.0
2010-08-06 15:30:00,2.01,2.03,2.01,2.03,7833600.0,1.9064,1.9254,1.9064,1.9254,7833600.0
2010-08-09 09:30:00,2.06,2.06,2.02,2.03,9950400.0,1.9538,1.9538,1.9159,1.9254,9950400.0
2010-08-09 10:00:00,2.03,2.04,2.03,2.03,4248000.0,1.9254,1.9349,1.9254,1.9254,4248000.0
2010-08-09 10:30:00,2.03,2.05,2.03,2.04,2714400.0,1.9254,1.9443,1.9254,1.9349,2714400.0
2010-08-09 11:00:00,2.05,2.05,2.04,2.05,3204000.0,1.9443,1.9443,1.9349,1.9443,3204000.0
2010-08-09 11:30:00,2.05,2.06,2.05,2.05,3175200.0,1.9443,1.9538,1.9443,1.9443,3175200.0
2010-08-09 12:00:00,2.05,2.06,2.05,2.05,1533600.0,1.9443,1.9538,1.9443,1.9443,1533600.0
2010-08-09 12:30:00,2.05,2.05,2.05,2.05,1483200.0,1.9443,1.9443,1.9443,1.9443,1483200.0
2010-08-09 13:00:00,2.05,2.06,2.05,2.05,1130400.0,1.9443,1.9538,1.9443,1.9443,1130400.0
2010-08-09 13:30:00,2.05,2.06,2.05,2.05,1152000.0,1.9443,1.9538,1.9443,1.9443,1152000.0
2010-08-09 14:00:00,2.05,2.06,2.05,2.05,1591200.0,1.9443,1.9538,1.9443,1.9443,1591200.0
2010-08-09 14:30:00,2.06,2.07,2.06,2.07,5767200.0,1.9538,1.9633,1.9538,1.9633,5767200.0
2010-08-09 15:00:00,2.07,2.07,2.05,2.06,4600800.0,1.9633,1.9633,1.9443,1.9538,4600800.0
2010-08-09 15:30:00,2.06,2.07,2.06,2.06,6084000.0,1.9538,1.9633,1.9538,1.9538,6084000.0
2010-08-10 09:30:00,2.01,2.02,1.97,1.99,16207200.0,1.9064,1.9159,1.8685,1.8874,16207200.0
2010-08-10 10:00:00,1.99,2.0,1.98,2.0,8805600.0,1.8874,1.8969,1.878,1.8969,8805600.0
2010-08-10 10:30:00,2.0,2.0,1.98,1.99,5904000.0,1.8969,1.8969,1.878,1.8874,5904000.0
2010-08-10 11:00:00,1.99,2.0,1.99,2.0,4543200.0,1.8874,1.8969,1.8874,1.8969,4543200.0
2010-08-10 11:30:00,2.0,2.01,2.0,2.0,4579200.0,1.8969,1.9064,1.8969,1.8969,4579200.0
2010-08-10 12:00:00,2.0,2.0,2.0,2.0,3736800.0,1.8969,1.8969,1.8969,1.8969,3736800.0
2010-08-10 12:30:00,2.0,2.0,2.0,2.0,2815200.0,1.8969,1.8969,1.8969,1.8969,2815200.0
2010-08-10 13:00:00,2.0,2.0,1.98,1.98,3794400.0,1.8969,1.8969,1.878,1.878,3794400.0
2010-08-10 13:30:00,1.98,1.99,1.98,1.99,2620800.0,1.878,1.8874,1.878,1.8874,2620800.0
2010-08-10 14:00:00,1.99,2.04,1.99,2.03,19828800.0,1.8874,1.9349,1.8874,1.9254,19828800.0
2010-08-10 14:30:00,2.03,2.06,2.03,2.04,16574400.0,1.9254,1.9538,1.9254,1.9349,16574400.0
2010-08-10 15:00:00,2.04,2.05,2.01,2.03,9475200.0,1.9349,1.9443,1.9064,1.9254,9475200.0
2010-08-10 15:30:00,2.03,2.05,2.02,2.03,9165600.0,1.9254,1.9443,1.9159,1.9254,9165600.0
2010-08-11 09:30:00,1.93,1.93,1.89,1.91,21924000.0,1.8305,1.8305,1.7926,1.8116,21924000.0
2010-08-11 10:00:00,1.9,1.91,1.9,1.9,8402400.0,1.8021,1.8116,1.8021,1.8021,8402400.0
2010-08-11 10:30:00,1.9,1.9,1.88,1.89,9712800.0,1.8021,1.8021,1.7831,1.7926,9712800.0
2010-08-11 11:00:00,1.89,1.89,1.86,1.88,12175200.0,1.7926,1.7926,1.7641,1.7831,12175200.0
2010-08-11 11:30:00,1.88,1.88,1.87,1.88,5184000.0,1.7831,1.7831,1.7736,1.7831,5184000.0
2010-08-11 12:00:00,1.88,1.88,1.87,1.87,2512800.0,1.7831,1.7831,1.7736,1.7736,2512800.0
2010-08-11 12:30:00,1.87,1.88,1.86,1.86,6019200.0,1.7736,1.7831,1.7641,1.7641,6019200.0
2010-08-11 13:00:00,1.86,1.88,1.86,1.87,3182400.0,1.7641,1.7831,1.7641,1.7736,3182400.0
2010-08-11 13:30:00,1.87,1.88,1.86,1.87,2563200.0,1.7736,1.7831,1.7641,1.7736,2563200.0
2010-08-11 14:00:00,1.86,1.88,1.86,1.88,2923200.0,1.7641,1.7831,1.7641,1.7831,2923200.0
2010-08-11 14:30:00,1.88,1.88,1.85,1.86,11685600.0,1.7831,1.7831,1.7547,1.7641,11685600.0
2010-08-11 15:00:00,1.86,1.86,1.85,1.86,7236000.0,1.7641,1.7641,1.7547,1.7641,7236000.0
2010-08-11 15:30:00,1.86,1.87,1.85,1.86,14256000.0,1.7641,1.7736,1.7547,1.7641,14256000.0
2010-08-12 09:30:00,1.77,1.82,1.77,1.81,15969600.0,1.6788,1.7262,1.6788,1.7167,15969600.0
2010-08-12 10:00:00,1.81,1.83,1.81,1.81,9345600.0,1.7167,1.7357,1.7167,1.7167,9345600.0
2010-08-12 10:30:00,1.81,1.84,1.81,1.83,8481600.0,1.7167,1.7452,1.7167,1.7357,8481600.0
2010-08-12 11:00:00,1.83,1.84,1.82,1.84,4082400.0,1.7357,1.7452,1.7262,1.7452,4082400.0
2010-08-12 11:30:00,1.84,1.84,1.83,1.83,4233600.0,1.7452,1.7452,1.7357,1.7357,4233600.0
2010-08-12 12:00:00,1.83,1.84,1.82,1.83,2275200.0,1.7357,1.7452,1.7262,1.7357,2275200.0
2010-08-12 12:30:00,1.83,1.84,1.83,1.84,1634400.0,1.7357,1.7452,1.7357,1.7452,1634400.0
2010-08-12 13:00:00,1.84,1.84,1.83,1.83,2548800.0,1.7452,1.7452,1.7357,1.7357,2548800.0
2010-08-12 13:30:00,1.83,1.83,1.81,1.81,2944800.0,1.7357,1.7357,1.7167,1.7167,2944800.0
2010-08-12 14:00:00,1.81,1.82,1.81,1.82,2505600.0,1.7167,1.7262,1.7167,1.7262,2505600.0
2010-08-12 14:30:00,1.82,1.83,1.81,1.82,3744000.0,1.7262,1.7357,1.7167,1.7262,3744000.0
2010-08-12 15:00:00,1.82,1.84,1.82,1.83,3837600.0,1.7262,1.7452,1.7262,1.7357,3837600.0
2010-08-12 15:30:00,1.83,1.84,1.82,1.83,9792000.0,1.7357,1.7452,1.7262,1.7357,9792000.0
2010-08-13 09:30:00,1.81,1.84,1.81,1.84,14292000.0,1.7167,1.7452,1.7167,1.7452,14292000.0
2010-08-13 10:00:00,1.84,1.84,1.82,1.83,6516000.0,1.7452,1.7452,1.7262,1.7357,6516000.0
2010-08-13 10:30:00,1.83,1.83,1.81,1.82,8316000.0,1.7357,1.7357,1.7167,1.7262,8316000.0
2010-08-13 11:00:00,1.82,1.83,1.81,1.81,4320000.0,1.7262,1.7357,1.7167,1.7167,4320000.0
2010-08-13 11:30:00,1.81,1.82,1.8,1.81,5968800.0,1.7167,1.7262,1.7072,1.7167,5968800.0
2010-08-13 12:00:00,1.81,1.83,1.81,1.83,2865600.0,1.7167,1.7357,1.7167,1.7357,2865600.0
2010-08-13 12:30:00,1.83,1.83,1.82,1.83,3398400.0,1.7357,1.7357,1.7262,1.7357,3398400.0
2010-08-13 13:00:00,1.83,1.84,1.83,1.83,5803200.0,1.7357,1.7452,1.7357,1.7357,5803200.0
2010-08-13 13:30:00,1.83,1.84,1.83,1.83,2678400.0,1.7357,1.7452,1.7357,1.7357,2678400.0
2010-08-13 14:00:00,1.83,1.83,1.82,1.83,2599200.0,1.7357,1.7357,1.7262,1.7357,2599200.0
2010-08-13 14:30:00,1.83,1.83,1.82,1.82,2412000.0,1.7357,1.7357,1.7262,1.7262,2412000.0
2010-08-13 15:00:00,1.82,1.83,1.82,1.82,2620800.0,1.7262,1.7357,1.7262,1.7262,2620800.0
2010-08-13 15:30:00,1.82,1.82,1.8,1.81,11188800.0,1.7262,1.7262,1.7072,1.7167,11188800.0
2010-08-16 09:30:00,1.77,1.79,1.75,1.78,19792800.0,1.6788,1.6977,1.6598,1.6883,19792800.0
2010-08-16 10:00:00,1.78,1.81,1.78,1.81,13514400.0,1.6883,1.7167,1.6883,1.7167,13514400.0
2010-08-16 10:30:00,1.81,1.82,1.8,1.81,6084000.0,1.7167,1.7262,1.7072,1.7167,6084000.0
2010-08-16 11:00:00,1.81,1.81,1.8,1.8,4053600.0,1.7167,1.7167,1.7072,1.7072,4053600.0
2010-08-16 11:30:00,1.8,1.82,1.8,1.81,2800800.0,1.7072,1.7262,1.7072,1.7167,2800800.0
2010-08-16 12:00:00,1.81,1.82,1.81,1.82,3218400.0,1.7167,1.7262,1.7167,1.7262,3218400.0
2010-08-16 12:30:00,1.82,1.82,1.81,1.82,3888000.0,1.7262,1.7262,1.7167,1.7262,3888000.0
2010-08-16 13:00:00,1.82,1.82,1.81,1.82,4212000.0,1.7262,1.7262,1.7167,1.7262,4212000.0
2010-08-16 13:30:00,1.82,1.82,1.81,1.81,1843200.0,1.7262,1.7262,1.7167,1.7167,1843200.0
2010-08-16 14:00:00,1.81,1.82,1.8,1.81,4132800.0,1.7167,1.7262,1.7072,1.7167,4132800.0
2010-08-16 14:30:00,1.81,1.81,1.79,1.79,3362400.0,1.7167,1.7167,1.6977,1.6977,3362400.0
2010-08-16 15:00:00,1.79,1.8,1.78,1.8,8776800.0,1.6977,1.7072,1.6883,1.7072,8776800.0
2010-08-16 15:30:00,1.8,1.81,1.79,1.81,8589600.0,1.7072,1.7167,1.6977,1.7167,8589600.0
2010-08-17 09:30:00,1.85,1.86,1.84,1.85,15328800.0,1.7547,1.7641,1.7452,1.7547,15328800.0
2010-08-17 10:00:00,1.85,1.85,1.84,1.84,11980800.0,1.7547,1.7547,1.7452,1.7452,11980800.0
2010-08-17 10:30:00,1.84,1.87,1.84,1.86,10900800.0,1.7452,1.7736,1.7452,1.7641,10900800.0
2010-08-17 11:00:00,1.87,1.89,1.87,1.89,10058400.0,1.7736,1.7926,1.7736,1.7926,10058400.0
2010-08-17 11:30:00,1.89,1.9,1.88,1.9,4629600.0,1.7926,1.8021,1.7831,1.8021,4629600.0
2010-08-17 12:00:00,1.89,1.89,1.89,1.89,4176000.0,1.7926,1.7926,1.7926,1.7926,4176000.0
2010-08-17 12:30:00,1.89,1.89,1.89,1.89,1130400.0,1.7926,1.7926,1.7926,1.7926,1130400.0
2010-08-17 13:00:00,1.89,1.91,1.89,1.91,5551200.0,1.7926,1.8116,1.7926,1.8116,5551200.0
2010-08-17 13:30:00,1.91,1.91,1.9,1.9,4629600.0,1.8116,1.8116,1.8021,1.8021,4629600.0
2010-08-17 14:00:00,1.9,1.91,1.9,1.9,2635200.0,1.8021,1.8116,1.8021,1.8021,2635200.0
2010-08-17 14:30:00,1.91,1.91,1.9,1.9,1519200.0,1.8116,1.8116,1.8021,1.8021,1519200.0
2010-08-17 15:00:00,1.9,1.9,1.89,1.9,7185600.0,1.8021,1.8021,1.7926,1.8021,7185600.0
2010-08-17 15:30:00,1.9,1.9,1.87,1.87,13248000.0,1.8021,1.8021,1.7736,1.7736,13248000.0
2010-08-18 09:30:00,1.87,1.87,1.84,1.85,16790400.0,1.7736,1.7736,1.7452,1.7547,16790400.0
2010-08-18 10:00:00,1.85,1.87,1.84,1.84,10116000.0,1.7547,1.7736,1.7452,1.7452,10116000.0
2010-08-18 10:30:00,1.84,1.86,1.84,1.86,12376800.0,1.7452,1.7641,1.7452,1.7641,12376800.0
2010-08-18 11:00:00,1.86,1.87,1.85,1.86,3506400.0,1.7641,1.7736,1.7547,1.7641,3506400.0
2010-08-18 11:30:00,1.86,1.88,1.86,1.87,2772000.0,1.7641,1.7831,1.7641,1.7736,2772000.0
2010-08-18 12:00:00,1.87,1.88,1.87,1.88,1490400.0,1.7736,1.7831,1.7736,1.7831,1490400.0
2010-08-18 12:30:00,1.88,1.89,1.87,1.89,3319200.0,1.7831,1.7926,1.7736,1.7926,3319200.0
2010-08-18 13:00:00,1.89,1.91,1.89,1.91,3513600.0,1.7926,1.8116,1.7926,1.8116,3513600.0
2010-08-18 13:30:00,1.91,1.91,1.9,1.91,3326400.0,1.8116,1.8116,1.8021,1.8116,3326400.0
2010-08-18 14:00:00,1.91,1.91,1.9,1.9,3960000.0,1.8116,1.8116,1.8021,1.8021,3960000.0
2010-08-18 14:30:00,1.9,1.91,1.9,1.9,1281600.0,1.8021,1.8116,1.8021,1.8021,1281600.0
2010-08-18 15:00:00,1.9,1.9,1.88,1.89,7797600.0,1.8021,1.8021,1.7831,1.7926,7797600.0
2010-08-18 15:30:00,1.88,1.9,1.88,1.88,8776800.0,1.7831,1.8021,1.7831,1.7831,8776800.0
2010-08-19 09:30:00,1.85,1.87,1.83,1.84,19065600.0,1.7547,1.7736,1.7357,1.7452,19065600.0
2010-08-19 10:00:00,1.84,1.84,1.79,1.81,19936800.0,1.7452,1.7452,1.6977,1.7167,19936800.0
2010-08-19 10:30:00,1.8,1.81,1.79,1.8,13500000.0,1.7072,1.7167,1.6977,1.7072,13500000.0
2010-08-19 11:00:00,1.8,1.8,1.79,1.8,9446400.0,1.7072,1.7072,1.6977,1.7072,9446400.0
2010-08-19 11:30:00,1.79,1.79,1.76,1.77,17532000.0,1.6977,1.6977,1.6693,1.6788,17532000.0
2010-08-19 12:00:00,1.77,1.78,1.77,1.78,9856800.0,1.6788,1.6883,1.6788,1.6883,9856800.0
2010-08-19 12:30:00,1.78,1.79,1.77,1.78,4528800.0,1.6883,1.6977,1.6788,1.6883,4528800.0
2010-08-19 13:00:00,1.78,1.79,1.78,1.78,4017600.0,1.6883,1.6977,1.6883,1.6883,4017600.0
2010-08-19 13:30:00,1.78,1.78,1.77,1.77,2808000.0,1.6883,1.6883,1.6788,1.6788,2808000.0
2010-08-19 14:00:00,1.77,1.79,1.76,1.78,7380000.0,1.6788,1.6977,1.6693,1.6883,7380000.0
2010-08-19 14:30:00,1.78,1.79,1.78,1.78,5630400.0,1.6883,1.6977,1.6883,1.6883,5630400.0
2010-08-19 15:00:00,1.78,1.81,1.78,1.8,13708800.0,1.6883,1.7167,1.6883,1.7072,13708800.0
2010-08-19 15:30:00,1.79,1.8,1.78,1.79,18604800.0,1.6977,1.7072,1.6883,1.6977,18604800.0
2010-08-20 09:30:00,1.77,1.78,1.74,1.75,17748000.0,1.6788,1.6883,1.6503,1.6598,17748000.0
2010-08-20 10:00:00,1.76,1.77,1.74,1.75,15624000.0,1.6693,1.6788,1.6503,1.6598,15624000.0
2010-08-20 10:30:00,1.75,1.76,1.75,1.75,7812000.0,1.6598,1.6693,1.6598,1.6598,7812000.0
2010-08-20 11:00:00,1.75,1.76,1.74,1.75,7912800.0,1.6598,1.6693,1.6503,1.6598,7912800.0
2010-08-20 11:30:00,1.75,1.75,1.73,1.73,8841600.0,1.6598,1.6598,1.6408,1.6408,8841600.0
2010-08-20 12:00:00,1.73,1.74,1.73,1.74,2786400.0,1.6408,1.6503,1.6408,1.6503,2786400.0
2010-08-20 12:30:00,1.74,1.75,1.74,1.74,1922400.0,1.6503,1.6598,1.6503,1.6503,1922400.0
2010-08-20 13:00:00,1.74,1.75,1.74,1.75,4248000.0,1.6503,1.6598,1.6503,1.6598,4248000.0
2010-08-20 13:30:00,1.75,1.75,1.74,1.75,2707200.0,1.6598,1.6598,1.6503,1.6598,2707200.0
2010-08-20 14:00:00,1.75,1.76,1.75,1.75,4140000.0,1.6598,1.6693,1.6598,1.6598,4140000.0
2010-08-20 14:30:00,1.75,1.78,1.75,1.77,8949600.0,1.6598,1.6883,1.6598,1.6788,8949600.0
2010-08-20 15:00:00,1.77,1.77,1.76,1.77,7826400.0,1.6788,1.6788,1.6693,1.6788,7826400.0
2010-08-20 15:30:00,1.77,1.77,1.77,1.77,10159200.0,1.6788,1.6788,1.6788,1.6788,10159200.0
2010-08-23 09:30:00,1.79,1.82,1.79,1.81,23544000.0,1.6977,1.7262,1.6977,1.7167,23544000.0
2010-08-23 10:00:00,1.81,1.81,1.78,1.78,8272800.0,1.7167,1.7167,1.6883,1.6883,8272800.0
2010-08-23 10:30:00,1.78,1.79,1.76,1.77,7308000.0,1.6883,1.6977,1.6693,1.6788,7308000.0
2010-08-23 11:00:00,1.77,1.77,1.76,1.76,8575200.0,1.6788,1.6788,1.6693,1.6693,8575200.0
2010-08-23 11:30:00,1.76,1.77,1.76,1.76,3297600.0,1.6693,1.6788,1.6693,1.6693,3297600.0
2010-08-23 12:00:00,1.76,1.78,1.76,1.77,1670400.0,1.6693,1.6883,1.6693,1.6788,1670400.0
2010-08-23 12:30:00,1.78,1.78,1.77,1.77,1288800.0,1.6883,1.6883,1.6788,1.6788,1288800.0
2010-08-23 13:00:00,1.77,1.77,1.76,1.77,2570400.0,1.6788,1.6788,1.6693,1.6788,2570400.0
2010-08-23 13:30:00,1.78,1.78,1.76,1.77,1929600.0,1.6883,1.6883,1.6693,1.6788,1929600.0
2010-08-23 14:00:00,1.77,1.79,1.77,1.78,4485600.0,1.6788,1.6977,1.6788,1.6883,4485600.0
2010-08-23 14:30:00,1.78,1.79,1.77,1.78,1929600.0,1.6883,1.6977,1.6788,1.6883,1929600.0
2010-08-23 15:00:00,1.78,1.78,1.76,1.76,3636000.0,1.6883,1.6883,1.6693,1.6693,3636000.0
2010-08-23 15:30:00,1.76,1.76,1.74,1.75,11498400.0,1.6693,1.6693,1.6503,1.6598,11498400.0
2010-08-24 09:30:00,1.69,1.69,1.67,1.68,17042400.0,1.6029,1.6029,1.5839,1.5934,17042400.0
2010-08-24 10:00:00,1.67,1.69,1.64,1.68,22442400.0,1.5839,1.6029,1.5555,1.5934,22442400.0
2010-08-24 10:30:00,1.68,1.69,1.66,1.69,10771200.0,1.5934,1.6029,1.5744,1.6029,10771200.0
2010-08-24 11:00:00,1.68,1.7,1.68,1.69,5803200.0,1.5934,1.6124,1.5934,1.6029,5803200.0
2010-08-24 11:30:00,1.69,1.71,1.69,1.7,13888800.0,1.6029,1.6219,1.6029,1.6124,13888800.0
2010-08-24 12:00:00,1.7,1.71,1.68,1.68,3873600.0,1.6124,1.6219,1.5934,1.5934,3873600.0
2010-08-24 12:30:00,1.69,1.69,1.68,1.69,4708800.0,1.6029,1.6029,1.5934,1.6029,4708800.0
2010-08-24 13:00:00,1.69,1.7,1.68,1.7,2988000.0,1.6029,1.6124,1.5934,1.6124,2988000.0
2010-08-24 13:30:00,1.7,1.7,1.67,1.67,3880800.0,1.6124,1.6124,1.5839,1.5839,3880800.0
2010-08-24 14:00:00,1.67,1.69,1.67,1.68,6408000.0,1.5839,1.6029,1.5839,1.5934,6408000.0
2010-08-24 14:30:00,1.68,1.69,1.67,1.69,5817600.0,1.5934,1.6029,1.5839,1.6029,5817600.0
2010-08-24 15:00:00,1.69,1.7,1.68,1.7,9252000.0,1.6029,1.6124,1.5934,1.6124,9252000.0
2010-08-24 15:30:00,1.7,1.7,1.67,1.67,14155200.0,1.6124,1.6124,1.5839,1.5839,14155200.0
2010-08-25 09:30:00,1.64,1.66,1.62,1.63,20253600.0,1.5555,1.5744,1.5365,1.546,20253600.0
2010-08-25 10:00:00,1.63,1.64,1.61,1.63,15048000.0,1.546,1.5555,1.527,1.546,15048000.0
2010-08-25 10:30:00,1.64,1.65,1.62,1.65,10850400.0,1.5555,1.565,1.5365,1.565,10850400.0
2010-08-25 11:00:00,1.65,1.66,1.64,1.66,7617600.0,1.565,1.5744,1.5555,1.5744,7617600.0
2010-08-25 11:30:00,1.66,1.66,1.65,1.66,2584800.0,1.5744,1.5744,1.565,1.5744,2584800.0
2010-08-25 12:00:00,1.65,1.66,1.65,1.65,4953600.0,1.565,1.5744,1.565,1.565,4953600.0
2010-08-25 12:30:00,1.65,1.65,1.64,1.64,5241600.0,1.565,1.565,1.5555,1.5555,5241600.0
2010-08-25 13:00:00,1.64,1.65,1.64,1.65,2887200.0,1.5555,1.565,1.5555,1.565,2887200.0
2010-08-25 13:30:00,1.65,1.66,1.65,1.66,2563200.0,1.565,1.5744,1.565,1.5744,2563200.0
2010-08-25 14:00:00,1.66,1.67,1.66,1.67,6242400.0,1.5744,1.5839,1.5744,1.5839,6242400.0
2010-08-25 14:30:00,1.66,1.69,1.66,1.69,5774400.0,1.5744,1.6029,1.5744,1.6029,5774400.0
2010-08-25 15:00:00,1.69,1.69,1.67,1.68,6292800.0,1.6029,1.6029,1.5839,1.5934,6292800.0
2010-08-25 15:30:00,1.67,1.71,1.67,1.69,9352800.0,1.5839,1.6219,1.5839,1.6029,9352800.0
2010-08-26 09:30:00,1.71,1.71,1.69,1.7,19447200.0,1.6219,1.6219,1.6029,1.6124,19447200.0
2010-08-26 10:00:00,1.7,1.72,1.7,1.7,6537600.0,1.6124,1.6314,1.6124,1.6124,6537600.0
2010-08-26 10:30:00,1.7,1.72,1.7,1.7,5284800.0,1.6124,1.6314,1.6124,1.6124,5284800.0
2010-08-26 11:00:00,1.7,1.7,1.68,1.69,4766400.0,1.6124,1.6124,1.5934,1.6029,4766400.0
2010-08-26 11:30:00,1.69,1.69,1.67,1.69,4226400.0,1.6029,1.6029,1.5839,1.6029,4226400.0
2010-08-26 12:00:00,1.69,1.69,1.68,1.68,1598400.0,1.6029,1.6029,1.5934,1.5934,1598400.0
2010-08-26 12:30:00,1.68,1.69,1.67,1.68,3009600.0,1.5934,1.6029,1.5839,1.5934,3009600.0
2010-08-26 13:00:00,1.68,1.68,1.67,1.68,1512000.0,1.5934,1.5934,1.5839,1.5934,1512000.0
2010-08-26 13:30:00,1.68,1.68,1.67,1.67,1584000.0,1.5934,1.5934,1.5839,1.5839,1584000.0
2010-08-26 14:00:00,1.67,1.67,1.65,1.66,7927200.0,1.5839,1.5839,1.565,1.5744,7927200.0
2010-08-26 14:30:00,1.66,1.66,1.64,1.64,9864000.0,1.5744,1.5744,1.5555,1.5555,9864000.0
2010-08-26 15:00:00,1.64,1.67,1.64,1.66,9453600.0,1.5555,1.5839,1.5555,1.5744,9453600.0
2010-08-26 15:30:00,1.66,1.67,1.65,1.65,17755200.0,1.5744,1.5839,1.565,1.565,17755200.0
2010-08-27 09:30:00,1.68,1.69,1.64,1.64,18309600.0,1.5934,1.6029,1.5555,1.5555,18309600.0
2010-08-27 10:00:00,1.64,1.67,1.61,1.67,27828000.0,1.5555,1.5839,1.527,1.5839,27828000.0
2010-08-27 10:30:00,1.67,1.68,1.66,1.67,8884800.0,1.5839,1.5934,1.5744,1.5839,8884800.0
2010-08-27 11:00:00,1.67,1.71,1.67,1.71,11116800.0,1.5839,1.6219,1.5839,1.6219,11116800.0
2010-08-27 11:30:00,1.71,1.71,1.69,1.7,3564000.0,1.6219,1.6219,1.6029,1.6124,3564000.0
2010-08-27 12:00:00,1.7,1.71,1.7,1.71,3945600.0,1.6124,1.6219,1.6124,1.6219,3945600.0
2010-08-27 12:30:00,1.71,1.71,1.69,1.69,4140000.0,1.6219,1.6219,1.6029,1.6029,4140000.0
2010-08-27 13:00:00,1.69,1.7,1.69,1.7,3290400.0,1.6029,1.6124,1.6029,1.6124,3290400.0
2010-08-27 13:30:00,1.7,1.72,1.7,1.72,7740000.0,1.6124,1.6314,1.6124,1.6314,7740000.0
2010-08-27 14:00:00,1.72,1.72,1.71,1.71,5796000.0,1.6314,1.6314,1.6219,1.6219,5796000.0
2010-08-27 14:30:00,1.72,1.73,1.72,1.72,5666400.0,1.6314,1.6408,1.6314,1.6314,5666400.0
2010-08-27 15:00:00,1.72,1.73,1.71,1.73,6991200.0,1.6314,1.6408,1.6219,1.6408,6991200.0
2010-08-27 15:30:00,1.73,1.73,1.72,1.73,7704000.0,1.6408,1.6408,1.6314,1.6408,7704000.0
2010-08-30 09:30:00,1.72,1.73,1.71,1.73,11448000.0,1.6314,1.6408,1.6219,1.6408,11448000.0
2010-08-30 10:00:00,1.73,1.73,1.7,1.71,10238400.0,1.6408,1.6408,1.6124,1.6219,10238400.0
2010-08-30 10:30:00,1.71,1.72,1.7,1.72,8143200.0,1.6219,1.6314,1.6124,1.6314,8143200.0
2010-08-30 11:00:00,1.72,1.72,1.7,1.71,6955200.0,1.6314,1.6314,1.6124,1.6219,6955200.0
2010-08-30 11:30:00,1.71,1.71,1.69,1.7,7034400.0,1.6219,1.6219,1.6029,1.6124,7034400.0
2010-08-30 12:00:00,1.7,1.7,1.69,1.7,2296800.0,1.6124,1.6124,1.6029,1.6124,2296800.0
2010-08-30 12:30:00,1.7,1.71,1.69,1.7,4161600.0,1.6124,1.6219,1.6029,1.6124,4161600.0
2010-08-30 13:00:00,1.7,1.71,1.69,1.69,4701600.0,1.6124,1.6219,1.6029,1.6029,4701600.0
2010-08-30 13:30:00,1.69,1.69,1.69,1.69,7531200.0,1.6029,1.6029,1.6029,1.6029,7531200.0
2010-08-30 14:00:00,1.69,1.69,1.68,1.69,5328000.0,1.6029,1.6029,1.5934,1.6029,5328000.0
2010-08-30 14:30:00,1.69,1.7,1.68,1.69,4982400.0,1.6029,1.6124,1.5934,1.6029,4982400.0
2010-08-30 15:00:00,1.69,1.69,1.67,1.67,8064000.0,1.6029,1.6029,1.5839,1.5839,8064000.0
2010-08-30 15:30:00,1.67,1.68,1.65,1.65,11268000.0,1.5839,1.5934,1.565,1.565,11268000.0
2010-08-31 09:30:00,1.63,1.65,1.62,1.65,39175200.0,1.546,1.565,1.5365,1.565,39175200.0
2010-08-31 10:00:00,1.64,1.68,1.64,1.67,13831200.0,1.5555,1.5934,1.5555,1.5839,13831200.0
2010-08-31 10:30:00,1.67,1.68,1.65,1.67,10605600.0,1.5839,1.5934,1.565,1.5839,10605600.0
2010-08-31 11:00:00,1.67,1.68,1.66,1.67,6026400.0,1.5839,1.5934,1.5744,1.5839,6026400.0
2010-08-31 11:30:00,1.67,1.68,1.67,1.68,4298400.0,1.5839,1.5934,1.5839,1.5934,4298400.0
2010-08-31 12:00:00,1.68,1.68,1.67,1.67,2793600.0,1.5934,1.5934,1.5839,1.5839,2793600.0
2010-08-31 12:30:00,1.67,1.67,1.66,1.66,4896000.0,1.5839,1.5839,1.5744,1.5744,4896000.0
2010-08-31 13:00:00,1.66,1.67,1.66,1.67,3240000.0,1.5744,1.5839,1.5744,1.5839,3240000.0
2010-08-31 13:30:00,1.67,1.68,1.67,1.67,2707200.0,1.5839,1.5934,1.5839,1.5839,2707200.0
2010-08-31 14:00:00,1.67,1.68,1.65,1.65,12333600.0,1.5839,1.5934,1.565,1.565,12333600.0
2010-08-31 14:30:00,1.66,1.66,1.63,1.64,14371200.0,1.5744,1.5744,1.546,1.5555,14371200.0
2010-08-31 15:00:00,1.64,1.65,1.63,1.64,5400000.0,1.5555,1.565,1.546,1.5555,5400000.0
2010-08-31 15:30:00,1.64,1.67,1.63,1.66,7819200.0,1.5555,1.5839,1.546,1.5744,7819200.0
2010-09-01 09:30:00,1.72,1.74,1.72,1.74,20397600.0,1.6314,1.6503,1.6314,1.6503,20397600.0
2010-09-01 10:00:00,1.74,1.79,1.74,1.78,23536800.0,1.6503,1.6977,1.6503,1.6883,23536800.0
2010-09-01 10:30:00,1.78,1.8,1.78,1.79,8892000.0,1.6883,1.7072,1.6883,1.6977,8892000.0
2010-09-01 11:00:00,1.8,1.8,1.79,1.79,3780000.0,1.7072,1.7072,1.6977,1.6977,3780000.0
2010-09-01 11:30:00,1.79,1.8,1.79,1.8,3290400.0,1.6977,1.7072,1.6977,1.7072,3290400.0
2010-09-01 12:00:00,1.8,1.8,1.79,1.79,4903200.0,1.7072,1.7072,1.6977,1.6977,4903200.0
2010-09-01 12:30:00,1.79,1.79,1.79,1.79,3708000.0,1.6977,1.6977,1.6977,1.6977,3708000.0
2010-09-01 13:00:00,1.79,1.8,1.79,1.79,2088000.0,1.6977,1.7072,1.6977,1.6977,2088000.0
2010-09-01 13:30:00,1.79,1.8,1.79,1.8,3052800.0,1.6977,1.7072,1.6977,1.7072,3052800.0
2010-09-01 14:00:00,1.8,1.8,1.79,1.79,6832800.0,1.7072,1.7072,1.6977,1.6977,6832800.0
2010-09-01 14:30:00,1.79,1.79,1.78,1.79,3672000.0,1.6977,1.6977,1.6883,1.6977,3672000.0
2010-09-01 15:00:00,1.79,1.8,1.78,1.79,3981600.0,1.6977,1.7072,1.6883,1.6977,3981600.0
2010-09-01 15:30:00,1.79,1.81,1.79,1.8,11786400.0,1.6977,1.7167,1.6977,1.7072,11786400.0
2010-09-02 09:30:00,1.82,1.83,1.81,1.82,11721600.0,1.7262,1.7357,1.7167,1.7262,11721600.0
2010-09-02 10:00:00,1.82,1.84,1.81,1.83,10051200.0,1.7262,1.7452,1.7167,1.7357,10051200.0
2010-09-02 10:30:00,1.83,1.84,1.82,1.83,7077600.0,1.7357,1.7452,1.7262,1.7357,7077600.0
2010-09-02 11:00:00,1.83,1.84,1.82,1.82,6436800.0,1.7357,1.7452,1.7262,1.7262,6436800.0
2010-09-02 11:30:00,1.82,1.83,1.82,1.83,5508000.0,1.7262,1.7357,1.7262,1.7357,5508000.0
2010-09-02 12:00:00,1.83,1.83,1.83,1.83,2383200.0,1.7357,1.7357,1.7357,1.7357,2383200.0
2010-09-02 12:30:00,1.83,1.83,1.82,1.82,2484000.0,1.7357,1.7357,1.7262,1.7262,2484000.0
2010-09-02 13:00:00,1.82,1.82,1.82,1.82,2433600.0,1.7262,1.7262,1.7262,1.7262,2433600.0
2010-09-02 13:30:00,1.82,1.83,1.82,1.83,1188000.0,1.7262,1.7357,1.7262,1.7357,1188000.0
2010-09-02 14:00:00,1.83,1.84,1.83,1.83,5328000.0,1.7357,1.7452,1.7357,1.7357,5328000.0
2010-09-02 14:30:00,1.83,1.84,1.83,1.83,1915200.0,1.7357,1.7452,1.7357,1.7357,1915200.0
2010-09-02 15:00:00,1.83,1.84,1.83,1.84,3196800.0,1.7357,1.7452,1.7357,1.7452,3196800.0
2010-09-02 15:30:00,1.84,1.85,1.84,1.85,10627200.0,1.7452,1.7547,1.7452,1.7547,10627200.0
2010-09-03 09:30:00,1.91,1.93,1.91,1.93,10778400.0,1.8116,1.8305,1.8116,1.8305,10778400.0
2010-09-03 10:00:00,1.92,1.92,1.89,1.89,23054400.0,1.821,1.821,1.7926,1.7926,23054400.0
2010-09-03 10:30:00,1.89,1.9,1.88,1.89,11354400.0,1.7926,1.8021,1.7831,1.7926,11354400.0
2010-09-03 11:00:00,1.89,1.9,1.88,1.89,6818400.0,1.7926,1.8021,1.7831,1.7926,6818400.0
2010-09-03 11:30:00,1.89,1.9,1.89,1.89,2649600.0,1.7926,1.8021,1.7926,1.7926,2649600.0
2010-09-03 12:00:00,1.9,1.9,1.89,1.9,2368800.0,1.8021,1.8021,1.7926,1.8021,2368800.0
2010-09-03 12:30:00,1.9,1.91,1.9,1.91,4348800.0,1.8021,1.8116,1.8021,1.8116,4348800.0
2010-09-03 13:00:00,1.91,1.92,1.91,1.91,4968000.0,1.8116,1.821,1.8116,1.8116,4968000.0
2010-09-03 13:30:00,1.91,1.92,1.91,1.92,2534400.0,1.8116,1.821,1.8116,1.821,2534400.0
2010-09-03 14:00:00,1.92,1.92,1.91,1.92,2714400.0,1.821,1.821,1.8116,1.821,2714400.0
2010-09-03 14:30:00,1.92,1.92,1.91,1.91,4017600.0,1.821,1.821,1.8116,1.8116,4017600.0
2010-09-03 15:00:00,1.91,1.92,1.9,1.92,3218400.0,1.8116,1.821,1.8021,1.821,3218400.0
2010-09-03 15:30:00,1.92,1.93,1.91,1.93,14083200.0,1.821,1.8305,1.8116,1.8305,14083200.0
2010-09-07 09:30:00,1.9,1.9,1.87,1.87,13860000.0,1.8021,1.8021,1.7736,1.7736,13860000.0
2010-09-07 10:00:00,1.87,1.88,1.87,1.88,9619200.0,1.7736,1.7831,1.7736,1.7831,9619200.0
2010-09-07 10:30:00,1.88,1.88,1.87,1.88,4104000.0,1.7831,1.7831,1.7736,1.7831,4104000.0
2010-09-07 11:00:00,1.88,1.88,1.87,1.88,7171200.0,1.7831,1.7831,1.7736,1.7831,7171200.0
2010-09-07 11:30:00,1.88,1.89,1.87,1.89,5760000.0,1.7831,1.7926,1.7736,1.7926,5760000.0
2010-09-07 12:00:00,1.89,1.89,1.88,1.88,3088800.0,1.7926,1.7926,1.7831,1.7831,3088800.0
2010-09-07 12:30:00,1.88,1.88,1.87,1.88,2692800.0,1.7831,1.7831,1.7736,1.7831,2692800.0
2010-09-07 13:00:00,1.88,1.88,1.87,1.88,3729600.0,1.7831,1.7831,1.7736,1.7831,3729600.0
2010-09-07 13:30:00,1.88,1.89,1.88,1.89,4111200.0,1.7831,1.7926,1.7831,1.7926,4111200.0
2010-09-07 14:00:00,1.89,1.89,1.88,1.88,3708000.0,1.7926,1.7926,1.7831,1.7831,3708000.0
2010-09-07 14:30:00,1.88,1.88,1.86,1.86,8683200.0,1.7831,1.7831,1.7641,1.7641,8683200.0
2010-09-07 15:00:00,1.86,1.87,1.86,1.87,5198400.0,1.7641,1.7736,1.7641,1.7736,5198400.0
2010-09-07 15:30:00,1.87,1.88,1.86,1.86,9201600.0,1.7736,1.7831,1.7641,1.7641,9201600.0
2010-09-08 09:30:00,1.87,1.9,1.87,1.89,11750400.0,1.7736,1.8021,1.7736,1.7926,11750400.0
2010-09-08 10:00:00,1.9,1.91,1.89,1.9,9475200.0,1.8021,1.8116,1.7926,1.8021,9475200.0
2010-09-08 10:30:00,1.9,1.91,1.9,1.9,7466400.0,1.8021,1.8116,1.8021,1.8021,7466400.0
2010-09-08 11:00:00,1.91,1.92,1.91,1.91,5796000.0,1.8116,1.821,1.8116,1.8116,5796000.0
2010-09-08 11:30:00,1.91,1.91,1.9,1.91,5097600.0,1.8116,1.8116,1.8021,1.8116,5097600.0
2010-09-08 12:00:00,1.91,1.91,1.91,1.91,2844000.0,1.8116,1.8116,1.8116,1.8116,2844000.0
2010-09-08 12:30:00,1.91,1.92,1.91,1.92,3448800.0,1.8116,1.821,1.8116,1.821,3448800.0
2010-09-08 13:00:00,1.92,1.92,1.91,1.91,1958400.0,1.821,1.821,1.8116,1.8116,1958400.0
2010-09-08 13:30:00,1.91,1.91,1.89,1.9,6775200.0,1.8116,1.8116,1.7926,1.8021,6775200.0
2010-09-08 14:00:00,1.9,1.9,1.88,1.9,9532800.0,1.8021,1.8021,1.7831,1.8021,9532800.0
2010-09-08 14:30:00,1.9,1.91,1.9,1.9,3708000.0,1.8021,1.8116,1.8021,1.8021,3708000.0
2010-09-08 15:00:00,1.9,1.91,1.9,1.9,5472000.0,1.8021,1.8116,1.8021,1.8021,5472000.0
2010-09-08 15:30:00,1.9,1.91,1.89,1.9,8589600.0,1.8021,1.8116,1.7926,1.8021,8589600.0
2010-09-09 09:30:00,1.96,1.97,1.94,1.95,11541600.0,1.859,1.8685,1.84,1.8495,11541600.0
2010-09-09 10:00:00,1.95,1.96,1.94,1.95,4917600.0,1.8495,1.859,1.84,1.8495,4917600.0
2010-09-09 10:30:00,1.95,1.95,1.93,1.93,6098400.0,1.8495,1.8495,1.8305,1.8305,6098400.0
2010-09-09 11:00:00,1.93,1.95,1.93,1.95,2707200.0,1.8305,1.8495,1.8305,1.8495,2707200.0
2010-09-09 11:30:00,1.95,1.95,1.95,1.95,3837600.0,1.8495,1.8495,1.8495,1.8495,3837600.0
2010-09-09 12:00:00,1.95,1.95,1.95,1.95,921600.0,1.8495,1.8495,1.8495,1.8495,921600.0
2010-09-09 12:30:00,1.95,1.95,1.93,1.93,2707200.0,1.8495,1.8495,1.8305,1.8305,2707200.0
2010-09-09 13:00:00,1.93,1.93,1.92,1.92,7315200.0,1.8305,1.8305,1.821,1.821,7315200.0
2010-09-09 13:30:00,1.92,1.93,1.91,1.91,3924000.0,1.821,1.8305,1.8116,1.8116,3924000.0
2010-09-09 14:00:00,1.92,1.92,1.91,1.92,3657600.0,1.821,1.821,1.8116,1.821,3657600.0
2010-09-09 14:30:00,1.92,1.93,1.92,1.93,3873600.0,1.821,1.8305,1.821,1.8305,3873600.0
2010-09-09 15:00:00,1.93,1.94,1.93,1.93,3996000.0,1.8305,1.84,1.8305,1.8305,3996000.0
2010-09-09 15:30:00,1.94,1.94,1.92,1.93,8942400.0,1.84,1.84,1.821,1.8305,8942400.0
2010-09-10 09:30:00,1.94,1.95,1.92,1.94,9518400.0,1.84,1.8495,1.821,1.84,9518400.0
2010-09-10 10:00:00,1.94,1.95,1.94,1.95,6343200.0,1.84,1.8495,1.84,1.8495,6343200.0
2010-09-10 10:30:00,1.95,1.96,1.95,1.95,9496800.0,1.8495,1.859,1.8495,1.8495,9496800.0
2010-09-10 11:00:00,1.96,1.96,1.94,1.95,4154400.0,1.859,1.859,1.84,1.8495,4154400.0
2010-09-10 11:30:00,1.95,1.95,1.93,1.94,2750400.0,1.8495,1.8495,1.8305,1.84,2750400.0
2010-09-10 12:00:00,1.94,1.94,1.93,1.94,3340800.0,1.84,1.84,1.8305,1.84,3340800.0
2010-09-10 12:30:00,1.94,1.95,1.93,1.94,3290400.0,1.84,1.8495,1.8305,1.84,3290400.0
2010-09-10 13:00:00,1.94,1.95,1.94,1.95,3398400.0,1.84,1.8495,1.84,1.8495,3398400.0
2010-09-10 13:30:00,1.95,1.95,1.94,1.95,1209600.0,1.8495,1.8495,1.84,1.8495,1209600.0
2010-09-10 14:00:00,1.95,1.96,1.95,1.95,2217600.0,1.8495,1.859,1.8495,1.8495,2217600.0
2010-09-10 14:30:00,1.95,1.96,1.95,1.95,2037600.0,1.8495,1.859,1.8495,1.8495,2037600.0
2010-09-10 15:00:00,1.95,1.96,1.95,1.96,3096000.0,1.8495,1.859,1.8495,1.859,3096000.0
2010-09-10 15:30:00,1.96,1.96,1.95,1.95,6019200.0,1.859,1.859,1.8495,1.8495,6019200.0
2010-09-13 09:30:00,2.01,2.02,2.01,2.01,13413600.0,1.9064,1.9159,1.9064,1.9064,13413600.0
2010-09-13 10:00:00,2.01,2.03,2.01,2.02,6004800.0,1.9064,1.9254,1.9064,1.9159,6004800.0
2010-09-13 10:30:00,2.02,2.03,2.02,2.03,5724000.0,1.9159,1.9254,1.9159,1.9254,5724000.0
2010-09-13 11:00:00,2.02,2.03,2.02,2.02,4068000.0,1.9159,1.9254,1.9159,1.9159,4068000.0
2010-09-13 11:30:00,2.02,2.02,2.01,2.02,6148800.0,1.9159,1.9159,1.9064,1.9159,6148800.0
2010-09-13 12:00:00,2.02,2.02,1.99,2.0,5832000.0,1.9159,1.9159,1.8874,1.8969,5832000.0
2010-09-13 12:30:00,2.0,2.0,1.99,2.0,2570400.0,1.8969,1.8969,1.8874,1.8969,2570400.0
2010-09-13 13:00:00,2.0,2.01,2.0,2.01,2160000.0,1.8969,1.9064,1.8969,1.9064,2160000.0
2010-09-13 13:30:00,2.01,2.01,2.0,2.0,1749600.0,1.9064,1.9064,1.8969,1.8969,1749600.0
2010-09-13 14:00:00,2.0,2.01,1.99,2.01,5068800.0,1.8969,1.9064,1.8874,1.9064,5068800.0
2010-09-13 14:30:00,2.01,2.01,2.01,2.01,2440800.0,1.9064,1.9064,1.9064,1.9064,2440800.0
2010-09-13 15:00:00,2.01,2.02,2.0,2.01,4910400.0,1.9064,1.9159,1.8969,1.9064,4910400.0
2010-09-13 15:30:00,2.01,2.03,2.01,2.02,12060000.0,1.9064,1.9254,1.9064,1.9159,12060000.0
2010-09-14 09:30:00,2.01,2.01,1.99,2.0,14378400.0,1.9064,1.9064,1.8874,1.8969,14378400.0
2010-09-14 10:00:00,2.0,2.01,1.99,2.01,5436000.0,1.8969,1.9064,1.8874,1.9064,5436000.0
2010-09-14 10:30:00,2.01,2.03,2.01,2.02,7120800.0,1.9064,1.9254,1.9064,1.9159,7120800.0
2010-09-14 11:00:00,2.02,2.04,2.02,2.03,5940000.0,1.9159,1.9349,1.9159,1.9254,5940000.0
2010-09-14 11:30:00,2.03,2.05,2.03,2.05,4521600.0,1.9254,1.9443,1.9254,1.9443,4521600.0
2010-09-14 12:00:00,2.04,2.05,2.04,2.05,2664000.0,1.9349,1.9443,1.9349,1.9443,2664000.0
2010-09-14 12:30:00,2.05,2.05,2.03,2.03,3895200.0,1.9443,1.9443,1.9254,1.9254,3895200.0
2010-09-14 13:00:00,2.03,2.04,2.02,2.03,4413600.0,1.9254,1.9349,1.9159,1.9254,4413600.0
2010-09-14 13:30:00,2.03,2.03,2.02,2.02,5544000.0,1.9254,1.9254,1.9159,1.9159,5544000.0
2010-09-14 14:00:00,2.02,2.03,2.02,2.02,2044800.0,1.9159,1.9254,1.9159,1.9159,2044800.0
2010-09-14 14:30:00,2.02,2.04,2.02,2.04,2354400.0,1.9159,1.9349,1.9159,1.9349,2354400.0
2010-09-14 15:00:00,2.04,2.04,2.03,2.04,3160800.0,1.9349,1.9349,1.9254,1.9349,3160800.0
2010-09-14 15:30:00,2.04,2.05,2.02,2.02,11512800.0,1.9349,1.9443,1.9159,1.9159,11512800.0
2010-09-15 09:30:00,2.0,2.0,1.98,2.0,15098400.0,1.8969,1.8969,1.878,1.8969,15098400.0
2010-09-15 10:00:00,2.0,2.02,2.0,2.01,8834400.0,1.8969,1.9159,1.8969,1.9064,8834400.0
2010-09-15 10:30:00,2.01,2.02,2.01,2.02,4651200.0,1.9064,1.9159,1.9064,1.9159,4651200.0
2010-09-15 11:00:00,2.02,2.02,2.0,2.02,2959200.0,1.9159,1.9159,1.8969,1.9159,2959200.0
2010-09-15 11:30:00,2.01,2.03,2.01,2.02,2426400.0,1.9064,1.9254,1.9064,1.9159,2426400.0
2010-09-15 12:00:00,2.03,2.03,2.02,2.03,2073600.0,1.9254,1.9254,1.9159,1.9254,2073600.0
2010-09-15 12:30:00,2.02,2.03,2.02,2.02,885600.0,1.9159,1.9254,1.9159,1.9159,885600.0
2010-09-15 13:00:00,2.02,2.04,2.02,2.03,2138400.0,1.9159,1.9349,1.9159,1.9254,2138400.0
2010-09-15 13:30:00,2.03,2.03,2.02,2.03,2988000.0,1.9254,1.9254,1.9159,1.9254,2988000.0
2010-09-15 14:00:00,2.03,2.03,2.02,2.02,2520000.0,1.9254,1.9254,1.9159,1.9159,2520000.0
2010-09-15 14:30:00,2.02,2.03,2.01,2.02,2750400.0,1.9159,1.9254,1.9064,1.9159,2750400.0
2010-09-15 15:00:00,2.02,2.05,2.02,2.04,5371200.0,1.9159,1.9443,1.9159,1.9349,5371200.0
2010-09-15 15:30:00,2.04,2.05,2.03,2.04,7624800.0,1.9349,1.9443,1.9254,1.9349,7624800.0
2010-09-16 09:30:00,2.02,2.03,2.0,2.02,15436800.0,1.9159,1.9254,1.8969,1.9159,15436800.0
2010-09-16 10:00:00,2.01,2.03,2.0,2.02,12506400.0,1.9064,1.9254,1.8969,1.9159,12506400.0
2010-09-16 10:30:00,2.02,2.03,2.01,2.02,7336800.0,1.9159,1.9254,1.9064,1.9159,7336800.0
2010-09-16 11:00:00,2.02,2.03,2.01,2.02,3916800.0,1.9159,1.9254,1.9064,1.9159,3916800.0
2010-09-16 11:30:00,2.01,2.02,2.01,2.01,2383200.0,1.9064,1.9159,1.9064,1.9064,2383200.0
2010-09-16 12:00:00,2.01,2.01,2.0,2.01,4420800.0,1.9064,1.9064,1.8969,1.9064,4420800.0
2010-09-16 12:30:00,2.01,2.03,2.01,2.02,2023200.0,1.9064,1.9254,1.9064,1.9159,2023200.0
2010-09-16 13:00:00,2.02,2.02,2.01,2.02,3384000.0,1.9159,1.9159,1.9064,1.9159,3384000.0
2010-09-16 13:30:00,2.02,2.02,2.01,2.02,2080800.0,1.9159,1.9159,1.9064,1.9159,2080800.0
2010-09-16 14:00:00,2.01,2.03,2.01,2.03,6004800.0,1.9064,1.9254,1.9064,1.9254,6004800.0
2010-09-16 14:30:00,2.03,2.03,2.02,2.03,2044800.0,1.9254,1.9254,1.9159,1.9254,2044800.0
2010-09-16 15:00:00,2.03,2.04,2.02,2.04,5212800.0,1.9254,1.9349,1.9159,1.9349,5212800.0
2010-09-16 15:30:00,2.04,2.04,2.03,2.04,7480800.0,1.9349,1.9349,1.9254,1.9349,7480800.0
2010-09-17 09:30:00,2.07,2.07,2.03,2.04,16207200.0,1.9633,1.9633,1.9254,1.9349,16207200.0
2010-09-17 10:00:00,2.03,2.04,2.02,2.04,6696000.0,1.9254,1.9349,1.9159,1.9349,6696000.0
2010-09-17 10:30:00,2.04,2.05,2.03,2.04,4658400.0,1.9349,1.9443,1.9254,1.9349,4658400.0
2010-09-17 11:00:00,2.04,2.06,2.04,2.04,4946400.0,1.9349,1.9538,1.9349,1.9349,4946400.0
2010-09-17 11:30:00,2.04,2.04,2.03,2.04,2361600.0,1.9349,1.9349,1.9254,1.9349,2361600.0
2010-09-17 12:00:00,2.04,2.05,2.04,2.05,1094400.0,1.9349,1.9443,1.9349,1.9443,1094400.0
2010-09-17 12:30:00,2.05,2.05,2.03,2.04,2318400.0,1.9443,1.9443,1.9254,1.9349,2318400.0
2010-09-17 13:00:00,2.04,2.04,2.03,2.04,3960000.0,1.9349,1.9349,1.9254,1.9349,3960000.0
2010-09-17 13:30:00,2.04,2.04,2.04,2.04,1958400.0,1.9349,1.9349,1.9349,1.9349,1958400.0
2010-09-17 14:00:00,2.04,2.05,2.04,2.04,2361600.0,1.9349,1.9443,1.9349,1.9349,2361600.0
2010-09-17 14:30:00,2.04,2.05,2.04,2.05,2548800.0,1.9349,1.9443,1.9349,1.9443,2548800.0
2010-09-17 15:00:00,2.05,2.05,2.03,2.03,5608800.0,1.9443,1.9443,1.9254,1.9254,5608800.0
2010-09-17 15:30:00,2.03,2.05,2.03,2.04,11052000.0,1.9254,1.9443,1.9254,1.9349,11052000.0
2010-09-20 09:30:00,2.06,2.07,2.05,2.06,11815200.0,1.9538,1.9633,1.9443,1.9538,11815200.0
2010-09-20 10:00:00,2.06,2.1,2.06,2.09,14544000.0,1.9538,1.9918,1.9538,1.9823,14544000.0
2010-09-20 10:30:00,2.09,2.11,2.09,2.11,6357600.0,1.9823,2.0012,1.9823,2.0012,6357600.0
2010-09-20 11:00:00,2.11,2.11,2.1,2.11,2944800.0,2.0012,2.0012,1.9918,2.0012,2944800.0
2010-09-20 11:30:00,2.11,2.11,2.1,2.1,3628800.0,2.0012,2.0012,1.9918,1.9918,3628800.0
2010-09-20 12:00:00,2.1,2.1,2.09,2.09,2001600.0,1.9918,1.9918,1.9823,1.9823,2001600.0
2010-09-20 12:30:00,2.09,2.11,2.09,2.1,2851200.0,1.9823,2.0012,1.9823,1.9918,2851200.0
2010-09-20 13:00:00,2.1,2.11,2.1,2.11,3369600.0,1.9918,2.0012,1.9918,2.0012,3369600.0
2010-09-20 13:30:00,2.1,2.11,2.1,2.11,2966400.0,1.9918,2.0012,1.9918,2.0012,2966400.0
2010-09-20 14:00:00,2.11,2.12,2.1,2.12,4572000.0,2.0012,2.0107,1.9918,2.0107,4572000.0
2010-09-20 14:30:00,2.12,2.13,2.12,2.13,5774400.0,2.0107,2.0202,2.0107,2.0202,5774400.0
2010-09-20 15:00:00,2.13,2.14,2.13,2.13,5248800.0,2.0202,2.0297,2.0202,2.0202,5248800.0
2010-09-20 15:30:00,2.13,2.15,2.13,2.13,11102400.0,2.0202,2.0392,2.0202,2.0202,11102400.0
2010-09-21 09:30:00,2.14,2.14,2.12,2.13,12607200.0,2.0315,2.0315,2.0125,2.022,12607200.0
2010-09-21 10:00:00,2.13,2.13,2.12,2.13,6465600.0,2.022,2.022,2.0125,2.022,6465600.0
2010-09-21 10:30:00,2.13,2.13,2.12,2.13,4600800.0,2.022,2.022,2.0125,2.022,4600800.0
2010-09-21 11:00:00,2.12,2.13,2.11,2.11,6156000.0,2.0125,2.022,2.003,2.003,6156000.0
2010-09-21 11:30:00,2.11,2.12,2.11,2.12,4593600.0,2.003,2.0125,2.003,2.0125,4593600.0
2010-09-21 12:00:00,2.12,2.12,2.11,2.11,2476800.0,2.0125,2.0125,2.003,2.003,2476800.0
2010-09-21 12:30:00,2.11,2.12,2.11,2.12,3024000.0,2.003,2.0125,2.003,2.0125,3024000.0
2010-09-21 13:00:00,2.12,2.12,2.11,2.11,6422400.0,2.0125,2.0125,2.003,2.003,6422400.0
2010-09-21 13:30:00,2.11,2.12,2.1,2.11,5054400.0,2.003,2.0125,1.9935,2.003,5054400.0
2010-09-21 14:00:00,2.11,2.14,2.09,2.14,23875200.0,2.003,2.0315,1.984,2.0315,23875200.0
2010-09-21 14:30:00,2.14,2.17,2.13,2.14,28476000.0,2.0315,2.0599,2.022,2.0315,28476000.0
2010-09-21 15:00:00,2.14,2.15,2.12,2.13,16747200.0,2.0315,2.041,2.0125,2.022,16747200.0
2010-09-21 15:30:00,2.13,2.13,2.1,2.12,30564000.0,2.022,2.022,1.9935,2.0125,30564000.0
2010-09-22 09:30:00,2.11,2.14,2.11,2.13,11361600.0,2.003,2.0315,2.003,2.022,11361600.0
2010-09-22 10:00:00,2.12,2.13,2.1,2.1,10303200.0,2.0125,2.022,1.9935,1.9935,10303200.0
2010-09-22 10:30:00,2.1,2.11,2.09,2.11,7408800.0,1.9935,2.003,1.984,2.003,7408800.0
2010-09-22 11:00:00,2.11,2.11,2.07,2.08,12952800.0,2.003,2.003,1.965,1.9745,12952800.0
2010-09-22 11:30:00,2.08,2.09,2.08,2.09,5824800.0,1.9745,1.984,1.9745,1.984,5824800.0
2010-09-22 12:00:00,2.09,2.1,2.08,2.09,7041600.0,1.984,1.9935,1.9745,1.984,7041600.0
2010-09-22 12:30:00,2.09,2.09,2.08,2.08,1267200.0,1.984,1.984,1.9745,1.9745,1267200.0
2010-09-22 13:00:00,2.08,2.09,2.07,2.08,4420800.0,1.9745,1.984,1.965,1.9745,4420800.0
2010-09-22 13:30:00,2.08,2.09,2.08,2.09,3765600.0,1.9745,1.984,1.9745,1.984,3765600.0
2010-09-22 14:00:00,2.09,2.09,2.08,2.09,4744800.0,1.984,1.984,1.9745,1.984,4744800.0
2010-09-22 14:30:00,2.09,2.1,2.09,2.1,4140000.0,1.984,1.9935,1.984,1.9935,4140000.0
2010-09-22 15:00:00,2.1,2.1,2.08,2.09,8899200.0,1.9935,1.9935,1.9745,1.984,8899200.0
2010-09-22 15:30:00,2.08,2.1,2.08,2.09,7725600.0,1.9745,1.9935,1.9745,1.984,7725600.0
2010-09-23 09:30:00,2.04,2.05,2.02,2.04,15084000.0,1.9365,1.946,1.9176,1.9365,15084000.0
2010-09-23 10:00:00,2.04,2.07,2.04,2.07,8755200.0,1.9365,1.965,1.9365,1.965,8755200.0
2010-09-23 10:30:00,2.07,2.09,2.07,2.07,9511200.0,1.965,1.984,1.965,1.965,9511200.0
2010-09-23 11:00:00,2.07,2.09,2.07,2.09,7956000.0,1.965,1.984,1.965,1.984,7956000.0
2010-09-23 11:30:00,2.09,2.1,2.09,2.09,8755200.0,1.984,1.9935,1.984,1.984,8755200.0
2010-09-23 12:00:00,2.09,2.09,2.08,2.08,1677600.0,1.984,1.984,1.9745,1.9745,1677600.0
2010-09-23 12:30:00,2.08,2.09,2.08,2.08,1792800.0,1.9745,1.984,1.9745,1.9745,1792800.0
2010-09-23 13:00:00,2.09,2.09,2.08,2.08,2167200.0,1.984,1.984,1.9745,1.9745,2167200.0
2010-09-23 13:30:00,2.08,2.09,2.07,2.08,3009600.0,1.9745,1.984,1.965,1.9745,3009600.0
2010-09-23 14:00:00,2.08,2.09,2.08,2.08,3873600.0,1.9745,1.984,1.9745,1.9745,3873600.0
2010-09-23 14:30:00,2.08,2.08,2.05,2.06,5695200.0,1.9745,1.9745,1.946,1.9555,5695200.0
2010-09-23 15:00:00,2.06,2.06,2.03,2.03,14760000.0,1.9555,1.9555,1.927,1.927,14760000.0
2010-09-23 15:30:00,2.03,2.04,2.02,2.04,20887200.0,1.927,1.9365,1.9176,1.9365,20887200.0
2010-09-24 09:30:00,2.11,2.14,2.1,2.13,17971200.0,2.003,2.0315,1.9935,2.022,17971200.0
2010-09-24 10:00:00,2.13,2.15,2.12,2.15,14263200.0,2.022,2.041,2.0125,2.041,14263200.0
2010-09-24 10:30:00,2.15,2.16,2.14,2.15,6746400.0,2.041,2.0505,2.0315,2.041,6746400.0
2010-09-24 11:00:00,2.15,2.16,2.14,2.15,3873600.0,2.041,2.0505,2.0315,2.041,3873600.0
2010-09-24 11:30:00,2.15,2.15,2.14,2.15,2635200.0,2.041,2.041,2.0315,2.041,2635200.0
2010-09-24 12:00:00,2.15,2.15,2.14,2.15,1497600.0,2.041,2.041,2.0315,2.041,1497600.0
2010-09-24 12:30:00,2.15,2.16,2.15,2.16,2390400.0,2.041,2.0505,2.041,2.0505,2390400.0
2010-09-24 13:00:00,2.16,2.16,2.15,2.16,1080000.0,2.0505,2.0505,2.041,2.0505,1080000.0
2010-09-24 13:30:00,2.16,2.17,2.15,2.15,2520000.0,2.0505,2.0599,2.041,2.041,2520000.0
2010-09-24 14:00:00,2.16,2.16,2.15,2.15,3218400.0,2.0505,2.0505,2.041,2.041,3218400.0
2010-09-24 14:30:00,2.15,2.17,2.15,2.16,4024800.0,2.041,2.0599,2.041,2.0505,4024800.0
2010-09-24 15:00:00,2.16,2.16,2.15,2.15,3708000.0,2.0505,2.0505,2.041,2.041,3708000.0
2010-09-24 15:30:00,2.15,2.17,2.15,2.16,9252000.0,2.041,2.0599,2.041,2.0505,9252000.0
2010-09-27 09:30:00,2.16,2.17,2.14,2.14,15616800.0,2.0505,2.0599,2.0315,2.0315,15616800.0
2010-09-27 10:00:00,2.15,2.16,2.14,2.16,5745600.0,2.041,2.0505,2.0315,2.0505,5745600.0
2010-09-27 10:30:00,2.15,2.16,2.15,2.16,5508000.0,2.041,2.0505,2.041,2.0505,5508000.0
2010-09-27 11:00:00,2.16,2.16,2.13,2.14,7956000.0,2.0505,2.0505,2.022,2.0315,7956000.0
2010-09-27 11:30:00,2.14,2.15,2.13,2.14,3420000.0,2.0315,2.041,2.022,2.0315,3420000.0
2010-09-27 12:00:00,2.14,2.15,2.14,2.14,1900800.0,2.0315,2.041,2.0315,2.0315,1900800.0
2010-09-27 12:30:00,2.14,2.14,2.14,2.14,1720800.0,2.0315,2.0315,2.0315,2.0315,1720800.0
2010-09-27 13:00:00,2.14,2.15,2.13,2.14,5299200.0,2.0315,2.041,2.022,2.0315,5299200.0
2010-09-27 13:30:00,2.14,2.16,2.14,2.16,4075200.0,2.0315,2.0505,2.0315,2.0505,4075200.0
2010-09-27 14:00:00,2.16,2.16,2.16,2.16,1764000.0,2.0505,2.0505,2.0505,2.0505,1764000.0
2010-09-27 14:30:00,2.17,2.17,2.16,2.16,4392000.0,2.0599,2.0599,2.0505,2.0505,4392000.0
2010-09-27 15:00:00,2.16,2.16,2.16,2.16,1317600.0,2.0505,2.0505,2.0505,2.0505,1317600.0
2010-09-27 15:30:00,2.16,2.16,2.13,2.13,9367200.0,2.0505,2.0505,2.022,2.022,9367200.0
2010-09-28 09:30:00,2.14,2.14,2.09,2.1,13680000.0,2.0315,2.0315,1.984,1.9935,13680000.0
2010-09-28 10:00:00,2.09,2.11,2.07,2.1,14558400.0,1.984,2.003,1.965,1.9935,14558400.0
2010-09-28 10:30:00,2.1,2.12,2.1,2.12,7675200.0,1.9935,2.0125,1.9935,2.0125,7675200.0
2010-09-28 11:00:00,2.12,2.14,2.11,2.14,10288800.0,2.0125,2.0315,2.003,2.0315,10288800.0
2010-09-28 11:30:00,2.14,2.15,2.13,2.14,8604000.0,2.0315,2.041,2.022,2.0315,8604000.0
2010-09-28 12:00:00,2.14,2.15,2.13,2.14,5464800.0,2.0315,2.041,2.022,2.0315,5464800.0
2010-09-28 12:30:00,2.14,2.14,2.13,2.14,1850400.0,2.0315,2.0315,2.022,2.0315,1850400.0
2010-09-28 13:00:00,2.14,2.15,2.13,2.14,3067200.0,2.0315,2.041,2.022,2.0315,3067200.0
2010-09-28 13:30:00,2.14,2.16,2.14,2.16,9100800.0,2.0315,2.0505,2.0315,2.0505,9100800.0
2010-09-28 14:00:00,2.16,2.16,2.14,2.14,4888800.0,2.0505,2.0505,2.0315,2.0315,4888800.0
2010-09-28 14:30:00,2.14,2.14,2.12,2.13,13111200.0,2.0315,2.0315,2.0125,2.022,13111200.0
2010-09-28 15:00:00,2.13,2.15,2.12,2.14,6228000.0,2.022,2.041,2.0125,2.0315,6228000.0
2010-09-28 15:30:00,2.14,2.17,2.14,2.15,19598400.0,2.0315,2.0599,2.0315,2.041,19598400.0
2010-09-29 09:30:00,2.14,2.15,2.13,2.13,8395200.0,2.0315,2.041,2.022,2.022,8395200.0
2010-09-29 10:00:00,2.13,2.15,2.12,2.13,14738400.0,2.022,2.041,2.0125,2.022,14738400.0
2010-09-29 10:30:00,2.13,2.14,2.12,2.13,15732000.0,2.022,2.0315,2.0125,2.022,15732000.0
2010-09-29 11:00:00,2.13,2.14,2.13,2.14,6364800.0,2.022,2.0315,2.022,2.0315,6364800.0
2010-09-29 11:30:00,2.14,2.16,2.14,2.15,6379200.0,2.0315,2.0505,2.0315,2.041,6379200.0
2010-09-29 12:00:00,2.15,2.16,2.15,2.16,4320000.0,2.041,2.0505,2.041,2.0505,4320000.0
2010-09-29 12:30:00,2.16,2.16,2.15,2.15,5464800.0,2.0505,2.0505,2.041,2.041,5464800.0
2010-09-29 13:00:00,2.15,2.16,2.15,2.15,4082400.0,2.041,2.0505,2.041,2.041,4082400.0
2010-09-29 13:30:00,2.15,2.16,2.14,2.16,3391200.0,2.041,2.0505,2.0315,2.0505,3391200.0
2010-09-29 14:00:00,2.16,2.17,2.15,2.15,5256000.0,2.0505,2.0599,2.041,2.041,5256000.0
2010-09-29 14:30:00,2.15,2.17,2.15,2.16,2901600.0,2.041,2.0599,2.041,2.0505,2901600.0
2010-09-29 15:00:00,2.16,2.16,2.12,2.13,10800000.0,2.0505,2.0505,2.0125,2.022,10800000.0
2010-09-29 15:30:00,2.13,2.14,2.12,2.14,11023200.0,2.022,2.0315,2.0125,2.0315,11023200.0
2010-09-30 09:30:00,2.17,2.21,2.17,2.19,21484800.0,2.0599,2.0979,2.0599,2.0789,21484800.0
2010-09-30 10:00:00,2.19,2.19,2.16,2.17,20030400.0,2.0789,2.0789,2.0505,2.0599,20030400.0
2010-09-30 10:30:00,2.17,2.18,2.15,2.15,8294400.0,2.0599,2.0694,2.041,2.041,8294400.0
2010-09-30 11:00:00,2.15,2.16,2.11,2.11,21060000.0,2.041,2.0505,2.003,2.003,21060000.0
2010-09-30 11:30:00,2.11,2.13,2.1,2.12,13896000.0,2.003,2.022,1.9935,2.0125,13896000.0
2010-09-30 12:00:00,2.11,2.12,2.09,2.11,11325600.0,2.003,2.0125,1.984,2.003,11325600.0
2010-09-30 12:30:00,2.11,2.14,2.1,2.13,6818400.0,2.003,2.0315,1.9935,2.022,6818400.0
2010-09-30 13:00:00,2.13,2.14,2.13,2.14,4147200.0,2.022,2.0315,2.022,2.0315,4147200.0
2010-09-30 13:30:00,2.14,2.14,2.13,2.13,4780800.0,2.0315,2.0315,2.022,2.022,4780800.0
2010-09-30 14:00:00,2.13,2.14,2.12,2.13,3931200.0,2.022,2.0315,2.0125,2.022,3931200.0
2010-09-30 14:30:00,2.13,2.15,2.13,2.14,7833600.0,2.022,2.041,2.022,2.0315,7833600.0
2010-09-30 15:00:00,2.14,2.14,2.12,2.14,9410400.0,2.0315,2.0315,2.0125,2.0315,9410400.0
2010-09-30 15:30:00,2.15,2.15,2.12,2.12,9662400.0,2.041,2.041,2.0125,2.0125,9662400.0
2010-10-01 09:30:00,2.17,2.18,2.16,2.16,11088000.0,2.0599,2.0694,2.0505,2.0505,11088000.0
2010-10-01 10:00:00,2.16,2.17,2.12,2.13,19828800.0,2.0505,2.0599,2.0125,2.022,19828800.0
2010-10-01 10:30:00,2.13,2.14,2.11,2.13,8971200.0,2.022,2.0315,2.003,2.022,8971200.0
2010-10-01 11:00:00,2.13,2.13,2.12,2.12,5306400.0,2.022,2.022,2.0125,2.0125,5306400.0
2010-10-01 11:30:00,2.12,2.15,2.12,2.14,4197600.0,2.0125,2.041,2.0125,2.0315,4197600.0
2010-10-01 12:00:00,2.14,2.14,2.13,2.14,1209600.0,2.0315,2.0315,2.022,2.0315,1209600.0
2010-10-01 12:30:00,2.14,2.14,2.13,2.14,705600.0,2.0315,2.0315,2.022,2.0315,705600.0
2010-10-01 13:00:00,2.14,2.15,2.14,2.15,2116800.0,2.0315,2.041,2.0315,2.041,2116800.0
2010-10-01 13:30:00,2.15,2.15,2.13,2.14,2440800.0,2.041,2.041,2.022,2.0315,2440800.0
2010-10-01 14:00:00,2.14,2.16,2.14,2.15,3556800.0,2.0315,2.0505,2.0315,2.041,3556800.0
2010-10-01 14:30:00,2.15,2.16,2.15,2.16,2800800.0,2.041,2.0505,2.041,2.0505,2800800.0
2010-10-01 15:00:00,2.16,2.16,2.15,2.15,2563200.0,2.0505,2.0505,2.041,2.041,2563200.0
2010-10-01 15:30:00,2.15,2.16,2.14,2.15,7236000.0,2.041,2.0505,2.0315,2.041,7236000.0
2010-10-04 09:30:00,2.13,2.16,2.13,2.14,9266400.0,2.022,2.0505,2.022,2.0315,9266400.0
2010-10-04 10:00:00,2.14,2.15,2.13,2.14,5112000.0,2.0315,2.041,2.022,2.0315,5112000.0
2010-10-04 10:30:00,2.14,2.15,2.12,2.13,3873600.0,2.0315,2.041,2.0125,2.022,3873600.0
2010-10-04 11:00:00,2.13,2.13,2.1,2.1,9892800.0,2.022,2.022,1.9935,1.9935,9892800.0
2010-10-04 11:30:00,2.1,2.11,2.08,2.08,8424000.0,1.9935,2.003,1.9745,1.9745,8424000.0
2010-10-04 12:00:00,2.08,2.08,2.07,2.08,11152800.0,1.9745,1.9745,1.965,1.9745,11152800.0
2010-10-04 12:30:00,2.08,2.09,2.08,2.08,5428800.0,1.9745,1.984,1.9745,1.9745,5428800.0
2010-10-04 13:00:00,2.09,2.09,2.08,2.09,4104000.0,1.984,1.984,1.9745,1.984,4104000.0
2010-10-04 13:30:00,2.09,2.09,2.08,2.09,4572000.0,1.984,1.984,1.9745,1.984,4572000.0
2010-10-04 14:00:00,2.09,2.09,2.07,2.08,6220800.0,1.984,1.984,1.965,1.9745,6220800.0
2010-10-04 14:30:00,2.08,2.09,2.08,2.08,5875200.0,1.9745,1.984,1.9745,1.9745,5875200.0
2010-10-04 15:00:00,2.08,2.1,2.08,2.1,8568000.0,1.9745,1.9935,1.9745,1.9935,8568000.0
2010-10-04 15:30:00,2.1,2.1,2.09,2.1,13363200.0,1.9935,1.9935,1.984,1.9935,13363200.0
2010-10-05 09:30:00,2.16,2.18,2.15,2.18,13226400.0,2.0505,2.0694,2.041,2.0694,13226400.0
2010-10-05 10:00:00,2.18,2.19,2.16,2.18,14299200.0,2.0694,2.0789,2.0505,2.0694,14299200.0
2010-10-05 10:30:00,2.18,2.2,2.18,2.19,7488000.0,2.0694,2.0884,2.0694,2.0789,7488000.0
2010-10-05 11:00:00,2.19,2.2,2.19,2.2,3139200.0,2.0789,2.0884,2.0789,2.0884,3139200.0
2010-10-05 11:30:00,2.19,2.22,2.19,2.21,3772800.0,2.0789,2.1074,2.0789,2.0979,3772800.0
2010-10-05 12:00:00,2.21,2.21,2.21,2.21,1540800.0,2.0979,2.0979,2.0979,2.0979,1540800.0
2010-10-05 12:30:00,2.21,2.22,2.21,2.22,2340000.0,2.0979,2.1074,2.0979,2.1074,2340000.0
2010-10-05 13:00:00,2.22,2.23,2.22,2.22,2376000.0,2.1074,2.1169,2.1074,2.1074,2376000.0
2010-10-05 13:30:00,2.22,2.23,2.22,2.22,1792800.0,2.1074,2.1169,2.1074,2.1074,1792800.0
2010-10-05 14:00:00,2.23,2.23,2.22,2.23,1317600.0,2.1169,2.1169,2.1074,2.1169,1317600.0
2010-10-05 14:30:00,2.23,2.23,2.22,2.23,2628000.0,2.1169,2.1169,2.1074,2.1169,2628000.0
2010-10-05 15:00:00,2.23,2.24,2.23,2.24,4435200.0,2.1169,2.1264,2.1169,2.1264,4435200.0
2010-10-05 15:30:00,2.24,2.24,2.23,2.23,6508800.0,2.1264,2.1264,2.1169,2.1169,6508800.0
2010-10-06 09:30:00,2.23,2.24,2.22,2.23,12398400.0,2.1169,2.1264,2.1074,2.1169,12398400.0
2010-10-06 10:00:00,2.23,2.24,2.22,2.23,6840000.0,2.1169,2.1264,2.1074,2.1169,6840000.0
2010-10-06 10:30:00,2.23,2.23,2.22,2.23,7401600.0,2.1169,2.1169,2.1074,2.1169,7401600.0
2010-10-06 11:00:00,2.23,2.23,2.22,2.23,6105600.0,2.1169,2.1169,2.1074,2.1169,6105600.0
2010-10-06 11:30:00,2.23,2.24,2.23,2.23,3708000.0,2.1169,2.1264,2.1169,2.1169,3708000.0
2010-10-06 12:00:00,2.23,2.24,2.22,2.22,5702400.0,2.1169,2.1264,2.1074,2.1074,5702400.0
2010-10-06 12:30:00,2.22,2.23,2.21,2.21,4672800.0,2.1074,2.1169,2.0979,2.0979,4672800.0
2010-10-06 13:00:00,2.21,2.21,2.2,2.21,4975200.0,2.0979,2.0979,2.0884,2.0979,4975200.0
2010-10-06 13:30:00,2.21,2.22,2.2,2.21,1605600.0,2.0979,2.1074,2.0884,2.0979,1605600.0
2010-10-06 14:00:00,2.22,2.22,2.2,2.21,4442400.0,2.1074,2.1074,2.0884,2.0979,4442400.0
2010-10-06 14:30:00,2.21,2.22,2.21,2.22,3513600.0,2.0979,2.1074,2.0979,2.1074,3513600.0
2010-10-06 15:00:00,2.22,2.22,2.21,2.21,2131200.0,2.1074,2.1074,2.0979,2.0979,2131200.0
2010-10-06 15:30:00,2.21,2.23,2.21,2.23,7790400.0,2.0979,2.1169,2.0979,2.1169,7790400.0
2010-10-07 09:30:00,2.26,2.26,2.21,2.21,11851200.0,2.1454,2.1454,2.0979,2.0979,11851200.0
2010-10-07 10:00:00,2.21,2.24,2.21,2.24,6163200.0,2.0979,2.1264,2.0979,2.1264,6163200.0
2010-10-07 10:30:00,2.23,2.24,2.22,2.22,4370400.0,2.1169,2.1264,2.1074,2.1074,4370400.0
2010-10-07 11:00:00,2.22,2.22,2.21,2.21,3420000.0,2.1074,2.1074,2.0979,2.0979,3420000.0
2010-10-07 11:30:00,2.21,2.22,2.21,2.22,2246400.0,2.0979,2.1074,2.0979,2.1074,2246400.0
2010-10-07 12:00:00,2.22,2.22,2.19,2.2,5745600.0,2.1074,2.1074,2.0789,2.0884,5745600.0
2010-10-07 12:30:00,2.2,2.2,2.18,2.19,8128800.0,2.0884,2.0884,2.0694,2.0789,8128800.0
2010-10-07 13:00:00,2.19,2.2,2.19,2.2,4399200.0,2.0789,2.0884,2.0789,2.0884,4399200.0
2010-10-07 13:30:00,2.2,2.21,2.19,2.21,4867200.0,2.0884,2.0979,2.0789,2.0979,4867200.0
2010-10-07 14:00:00,2.21,2.22,2.21,2.21,4219200.0,2.0979,2.1074,2.0979,2.0979,4219200.0
2010-10-07 14:30:00,2.21,2.22,2.21,2.22,2030400.0,2.0979,2.1074,2.0979,2.1074,2030400.0
2010-10-07 15:00:00,2.22,2.22,2.21,2.21,2484000.0,2.1074,2.1074,2.0979,2.0979,2484000.0
2010-10-07 15:30:00,2.21,2.22,2.21,2.22,5882400.0,2.0979,2.1074,2.0979,2.1074,5882400.0
2010-10-08 09:30:00,2.23,2.24,2.21,2.23,10864800.0,2.1169,2.1264,2.0979,2.1169,10864800.0
2010-10-08 10:00:00,2.23,2.23,2.2,2.21,7149600.0,2.1169,2.1169,2.0884,2.0979,7149600.0
2010-10-08 10:30:00,2.21,2.23,2.2,2.23,3456000.0,2.0979,2.1169,2.0884,2.1169,3456000.0
2010-10-08 11:00:00,2.23,2.25,2.23,2.25,6156000.0,2.1169,2.1359,2.1169,2.1359,6156000.0
2010-10-08 11:30:00,2.25,2.26,2.25,2.25,5997600.0,2.1359,2.1454,2.1359,2.1359,5997600.0
2010-10-08 12:00:00,2.25,2.26,2.25,2.25,1720800.0,2.1359,2.1454,2.1359,2.1359,1720800.0
2010-10-08 12:30:00,2.25,2.27,2.25,2.26,3391200.0,2.1359,2.1549,2.1359,2.1454,3391200.0
2010-10-08 13:00:00,2.26,2.26,2.25,2.26,1274400.0,2.1454,2.1454,2.1359,2.1454,1274400.0
2010-10-08 13:30:00,2.26,2.26,2.24,2.25,2318400.0,2.1454,2.1454,2.1264,2.1359,2318400.0
2010-10-08 14:00:00,2.25,2.26,2.24,2.25,3621600.0,2.1359,2.1454,2.1264,2.1359,3621600.0
2010-10-08 14:30:00,2.25,2.26,2.25,2.25,1836000.0,2.1359,2.1454,2.1359,2.1359,1836000.0
2010-10-08 15:00:00,2.25,2.27,2.25,2.26,5076000.0,2.1359,2.1549,2.1359,2.1454,5076000.0
2010-10-08 15:30:00,2.26,2.27,2.25,2.26,10454400.0,2.1454,2.1549,2.1359,2.1454,10454400.0
2010-10-11 09:30:00,2.27,2.27,2.25,2.26,5752800.0,2.1549,2.1549,2.1359,2.1454,5752800.0
2010-10-11 10:00:00,2.26,2.28,2.26,2.28,4500000.0,2.1454,2.1644,2.1454,2.1644,4500000.0
2010-10-11 10:30:00,2.28,2.28,2.25,2.26,3873600.0,2.1644,2.1644,2.1359,2.1454,3873600.0
2010-10-11 11:00:00,2.26,2.27,2.25,2.26,2836800.0,2.1454,2.1549,2.1359,2.1454,2836800.0
2010-10-11 11:30:00,2.27,2.27,2.26,2.27,3110400.0,2.1549,2.1549,2.1454,2.1549,3110400.0
2010-10-11 12:00:00,2.27,2.27,2.26,2.27,1800000.0,2.1549,2.1549,2.1454,2.1549,1800000.0
2010-10-11 12:30:00,2.27,2.27,2.27,2.27,1389600.0,2.1549,2.1549,2.1549,2.1549,1389600.0
2010-10-11 13:00:00,2.27,2.27,2.27,2.27,525600.0,2.1549,2.1549,2.1549,2.1549,525600.0
2010-10-11 13:30:00,2.27,2.28,2.27,2.27,864000.0,2.1549,2.1644,2.1549,2.1549,864000.0
2010-10-11 14:00:00,2.27,2.27,2.27,2.27,1166400.0,2.1549,2.1549,2.1549,2.1549,1166400.0
2010-10-11 14:30:00,2.27,2.27,2.27,2.27,2008800.0,2.1549,2.1549,2.1549,2.1549,2008800.0
2010-10-11 15:00:00,2.27,2.27,2.26,2.26,3160800.0,2.1549,2.1549,2.1454,2.1454,3160800.0
2010-10-11 15:30:00,2.26,2.26,2.24,2.26,11023200.0,2.1454,2.1454,2.1264,2.1454,11023200.0
2010-10-12 09:30:00,2.24,2.24,2.2,2.22,18568800.0,2.1264,2.1264,2.0884,2.1074,18568800.0
2010-10-12 10:00:00,2.22,2.24,2.21,2.23,7185600.0,2.1074,2.1264,2.0979,2.1169,7185600.0
2010-10-12 10:30:00,2.23,2.25,2.23,2.25,8647200.0,2.1169,2.1359,2.1169,2.1359,8647200.0
2010-10-12 11:00:00,2.25,2.26,2.25,2.25,6508800.0,2.1359,2.1454,2.1359,2.1359,6508800.0
2010-10-12 11:30:00,2.25,2.26,2.24,2.25,3348000.0,2.1359,2.1454,2.1264,2.1359,3348000.0
2010-10-12 12:00:00,2.25,2.26,2.25,2.25,3492000.0,2.1359,2.1454,2.1359,2.1359,3492000.0
2010-10-12 12:30:00,2.25,2.25,2.24,2.24,1627200.0,2.1359,2.1359,2.1264,2.1264,1627200.0
2010-10-12 13:00:00,2.24,2.25,2.24,2.25,1814400.0,2.1264,2.1359,2.1264,2.1359,1814400.0
2010-10-12 13:30:00,2.25,2.25,2.25,2.25,1252800.0,2.1359,2.1359,2.1359,2.1359,1252800.0
2010-10-12 14:00:00,2.25,2.28,2.24,2.27,16063200.0,2.1359,2.1644,2.1264,2.1549,16063200.0
2010-10-12 14:30:00,2.27,2.27,2.25,2.27,7941600.0,2.1549,2.1549,2.1359,2.1549,7941600.0
2010-10-12 15:00:00,2.27,2.3,2.26,2.3,7113600.0,2.1549,2.1834,2.1454,2.1834,7113600.0
2010-10-12 15:30:00,2.3,2.3,2.28,2.28,12866400.0,2.1834,2.1834,2.1644,2.1644,12866400.0
2010-10-13 09:30:00,2.32,2.33,2.3,2.33,12009600.0,2.2023,2.2118,2.1834,2.2118,12009600.0
2010-10-13 10:00:00,2.33,2.34,2.32,2.33,5587200.0,2.2118,2.2213,2.2023,2.2118,5587200.0
2010-10-13 10:30:00,2.33,2.34,2.33,2.34,4960800.0,2.2118,2.2213,2.2118,2.2213,4960800.0
2010-10-13 11:00:00,2.34,2.36,2.34,2.35,4442400.0,2.2213,2.2403,2.2213,2.2308,4442400.0
2010-10-13 11:30:00,2.35,2.35,2.34,2.35,1656000.0,2.2308,2.2308,2.2213,2.2308,1656000.0
2010-10-13 12:00:00,2.35,2.36,2.35,2.36,3952800.0,2.2308,2.2403,2.2308,2.2403,3952800.0
2010-10-13 12:30:00,2.36,2.37,2.36,2.36,2210400.0,2.2403,2.2498,2.2403,2.2403,2210400.0
2010-10-13 13:00:00,2.36,2.36,2.35,2.36,2779200.0,2.2403,2.2403,2.2308,2.2403,2779200.0
2010-10-13 13:30:00,2.36,2.37,2.36,2.36,2800800.0,2.2403,2.2498,2.2403,2.2403,2800800.0
2010-10-13 14:00:00,2.36,2.37,2.36,2.36,4118400.0,2.2403,2.2498,2.2403,2.2403,4118400.0
2010-10-13 14:30:00,2.36,2.37,2.35,2.35,5558400.0,2.2403,2.2498,2.2308,2.2308,5558400.0
2010-10-13 15:00:00,2.35,2.36,2.34,2.34,11988000.0,2.2308,2.2403,2.2213,2.2213,11988000.0
2010-10-13 15:30:00,2.34,2.35,2.33,2.33,9792000.0,2.2213,2.2308,2.2118,2.2118,9792000.0
2010-10-14 09:30:00,2.33,2.34,2.31,2.31,11664000.0,2.2118,2.2213,2.1928,2.1928,11664000.0
2010-10-14 10:00:00,2.31,2.33,2.31,2.33,9907200.0,2.1928,2.2118,2.1928,2.2118,9907200.0
2010-10-14 10:30:00,2.33,2.34,2.32,2.33,4716000.0,2.2118,2.2213,2.2023,2.2118,4716000.0
2010-10-14 11:00:00,2.34,2.34,2.32,2.32,4082400.0,2.2213,2.2213,2.2023,2.2023,4082400.0
2010-10-14 11:30:00,2.32,2.32,2.29,2.3,10461600.0,2.2023,2.2023,2.1739,2.1834,10461600.0
2010-10-14 12:00:00,2.3,2.31,2.29,2.29,4334400.0,2.1834,2.1928,2.1739,2.1739,4334400.0
2010-10-14 12:30:00,2.29,2.3,2.29,2.3,4089600.0,2.1739,2.1834,2.1739,2.1834,4089600.0
2010-10-14 13:00:00,2.3,2.3,2.28,2.28,5479200.0,2.1834,2.1834,2.1644,2.1644,5479200.0
2010-10-14 13:30:00,2.28,2.3,2.28,2.3,6638400.0,2.1644,2.1834,2.1644,2.1834,6638400.0
2010-10-14 14:00:00,2.3,2.3,2.28,2.28,2793600.0,2.1834,2.1834,2.1644,2.1644,2793600.0
2010-10-14 14:30:00,2.29,2.29,2.27,2.27,4694400.0,2.1739,2.1739,2.1549,2.1549,4694400.0
2010-10-14 15:00:00,2.27,2.29,2.27,2.29,10130400.0,2.1549,2.1739,2.1549,2.1739,10130400.0
2010-10-14 15:30:00,2.29,2.31,2.28,2.31,14083200.0,2.1739,2.1928,2.1644,2.1928,14083200.0
2010-10-15 09:30:00,2.36,2.36,2.31,2.31,13960800.0,2.2403,2.2403,2.1928,2.1928,13960800.0
2010-10-15 10:00:00,2.31,2.32,2.27,2.28,11448000.0,2.1928,2.2023,2.1549,2.1644,11448000.0
2010-10-15 10:30:00,2.28,2.3,2.27,2.3,7293600.0,2.1644,2.1834,2.1549,2.1834,7293600.0
2010-10-15 11:00:00,2.3,2.32,2.3,2.31,4939200.0,2.1834,2.2023,2.1834,2.1928,4939200.0
2010-10-15 11:30:00,2.31,2.33,2.29,2.3,8892000.0,2.1928,2.2118,2.1739,2.1834,8892000.0
2010-10-15 12:00:00,2.3,2.31,2.29,2.31,7200000.0,2.1834,2.1928,2.1739,2.1928,7200000.0
2010-10-15 12:30:00,2.31,2.32,2.31,2.31,5328000.0,2.1928,2.2023,2.1928,2.1928,5328000.0
2010-10-15 13:00:00,2.31,2.32,2.31,2.32,3456000.0,2.1928,2.2023,2.1928,2.2023,3456000.0
2010-10-15 13:30:00,2.32,2.32,2.3,2.3,3218400.0,2.2023,2.2023,2.1834,2.1834,3218400.0
2010-10-15 14:00:00,2.3,2.32,2.29,2.32,4298400.0,2.1834,2.2023,2.1739,2.2023,4298400.0
2010-10-15 14:30:00,2.32,2.32,2.31,2.31,2246400.0,2.2023,2.2023,2.1928,2.1928,2246400.0
2010-10-15 15:00:00,2.31,2.31,2.3,2.31,3974400.0,2.1928,2.1928,2.1834,2.1928,3974400.0
2010-10-15 15:30:00,2.31,2.33,2.3,2.32,8791200.0,2.1928,2.2118,2.1834,2.2023,8791200.0
2010-10-18 09:30:00,2.33,2.35,2.31,2.34,9396000.0,2.2118,2.2308,2.1928,2.2213,9396000.0
2010-10-18 10:00:00,2.34,2.36,2.33,2.34,7812000.0,2.2213,2.2403,2.2118,2.2213,7812000.0
2010-10-18 10:30:00,2.34,2.36,2.34,2.35,3024000.0,2.2213,2.2403,2.2213,2.2308,3024000.0
2010-10-18 11:00:00,2.35,2.36,2.33,2.34,4082400.0,2.2308,2.2403,2.2118,2.2213,4082400.0
2010-10-18 11:30:00,2.34,2.34,2.33,2.34,2296800.0,2.2213,2.2213,2.2118,2.2213,2296800.0
2010-10-18 12:00:00,2.34,2.35,2.34,2.34,1461600.0,2.2213,2.2308,2.2213,2.2213,1461600.0
2010-10-18 12:30:00,2.34,2.34,2.34,2.34,1288800.0,2.2213,2.2213,2.2213,2.2213,1288800.0
2010-10-18 13:00:00,2.34,2.35,2.34,2.34,1094400.0,2.2213,2.2308,2.2213,2.2213,1094400.0
2010-10-18 13:30:00,2.34,2.35,2.34,2.34,1317600.0,2.2213,2.2308,2.2213,2.2213,1317600.0
2010-10-18 14:00:00,2.35,2.36,2.34,2.36,3801600.0,2.2308,2.2403,2.2213,2.2403,3801600.0
2010-10-18 14:30:00,2.36,2.36,2.35,2.36,2944800.0,2.2403,2.2403,2.2308,2.2403,2944800.0
2010-10-18 15:00:00,2.36,2.38,2.36,2.37,7293600.0,2.2403,2.2593,2.2403,2.2498,7293600.0
2010-10-18 15:30:00,2.37,2.38,2.37,2.37,5932800.0,2.2498,2.2593,2.2498,2.2498,5932800.0
2010-10-19 09:30:00,2.29,2.32,2.26,2.28,14018400.0,2.1739,2.2023,2.1454,2.1644,14018400.0
2010-10-19 10:00:00,2.27,2.32,2.27,2.31,7063200.0,2.1549,2.2023,2.1549,2.1928,7063200.0
2010-10-19 10:30:00,2.31,2.32,2.3,2.31,4759200.0,2.1928,2.2023,2.1834,2.1928,4759200.0
2010-10-19 11:00:00,2.31,2.31,2.3,2.3,2952000.0,2.1928,2.1928,2.1834,2.1834,2952000.0
2010-10-19 11:30:00,2.3,2.33,2.3,2.33,6321600.0,2.1834,2.2118,2.1834,2.2118,6321600.0
2010-10-19 12:00:00,2.33,2.33,2.31,2.32,3715200.0,2.2118,2.2118,2.1928,2.2023,3715200.0
2010-10-19 12:30:00,2.32,2.32,2.31,2.32,2361600.0,2.2023,2.2023,2.1928,2.2023,2361600.0
2010-10-19 13:00:00,2.32,2.32,2.3,2.3,2116800.0,2.2023,2.2023,2.1834,2.1834,2116800.0
2010-10-19 13:30:00,2.3,2.3,2.27,2.27,7063200.0,2.1834,2.1834,2.1549,2.1549,7063200.0
2010-10-19 14:00:00,2.27,2.27,2.23,2.24,17748000.0,2.1549,2.1549,2.1169,2.1264,17748000.0
2010-10-19 14:30:00,2.24,2.27,2.24,2.26,9972000.0,2.1264,2.1549,2.1264,2.1454,9972000.0
2010-10-19 15:00:00,2.26,2.26,2.23,2.23,10202400.0,2.1454,2.1454,2.1169,2.1169,10202400.0
2010-10-19 15:30:00,2.23,2.26,2.22,2.26,14637600.0,2.1169,2.1454,2.1074,2.1454,14637600.0
2010-10-20 09:30:00,2.28,2.31,2.27,2.29,20908800.0,2.1644,2.1928,2.1549,2.1739,20908800.0
2010-10-20 10:00:00,2.29,2.3,2.28,2.29,7560000.0,2.1739,2.1834,2.1644,2.1739,7560000.0
2010-10-20 10:30:00,2.3,2.33,2.3,2.32,6724800.0,2.1834,2.2118,2.1834,2.2023,6724800.0
2010-10-20 11:00:00,2.32,2.34,2.32,2.34,4183200.0,2.2023,2.2213,2.2023,2.2213,4183200.0
2010-10-20 11:30:00,2.34,2.34,2.33,2.33,3225600.0,2.2213,2.2213,2.2118,2.2118,3225600.0
2010-10-20 12:00:00,2.33,2.36,2.33,2.35,3700800.0,2.2118,2.2403,2.2118,2.2308,3700800.0
2010-10-20 12:30:00,2.35,2.35,2.35,2.35,1850400.0,2.2308,2.2308,2.2308,2.2308,1850400.0
2010-10-20 13:00:00,2.35,2.36,2.34,2.35,3859200.0,2.2308,2.2403,2.2213,2.2308,3859200.0
2010-10-20 13:30:00,2.35,2.35,2.34,2.34,1821600.0,2.2308,2.2308,2.2213,2.2213,1821600.0
2010-10-20 14:00:00,2.34,2.36,2.33,2.35,6256800.0,2.2213,2.2403,2.2118,2.2308,6256800.0
2010-10-20 14:30:00,2.35,2.36,2.34,2.35,4903200.0,2.2308,2.2403,2.2213,2.2308,4903200.0
2010-10-20 15:00:00,2.35,2.36,2.34,2.35,2520000.0,2.2308,2.2403,2.2213,2.2308,2520000.0
2010-10-20 15:30:00,2.36,2.36,2.32,2.33,14580000.0,2.2403,2.2403,2.2023,2.2118,14580000.0
2010-10-21 09:30:00,2.36,2.37,2.35,2.37,11563200.0,2.2403,2.2498,2.2308,2.2498,11563200.0
2010-10-21 10:00:00,2.37,2.4,2.36,2.39,14464800.0,2.2498,2.2783,2.2403,2.2688,14464800.0
2010-10-21 10:30:00,2.39,2.4,2.39,2.4,5047200.0,2.2688,2.2783,2.2688,2.2783,5047200.0
2010-10-21 11:00:00,2.4,2.4,2.36,2.37,6307200.0,2.2783,2.2783,2.2403,2.2498,6307200.0
2010-10-21 11:30:00,2.37,2.37,2.34,2.36,9172800.0,2.2498,2.2498,2.2213,2.2403,9172800.0
2010-10-21 12:00:00,2.36,2.36,2.35,2.36,3895200.0,2.2403,2.2403,2.2308,2.2403,3895200.0
2010-10-21 12:30:00,2.36,2.36,2.33,2.34,7077600.0,2.2403,2.2403,2.2118,2.2213,7077600.0
2010-10-21 13:00:00,2.34,2.36,2.34,2.35,4032000.0,2.2213,2.2403,2.2213,2.2308,4032000.0
2010-10-21 13:30:00,2.35,2.35,2.29,2.3,9014400.0,2.2308,2.2308,2.1739,2.1834,9014400.0
2010-10-21 14:00:00,2.3,2.31,2.29,2.31,7984800.0,2.1834,2.1928,2.1739,2.1928,7984800.0
2010-10-21 14:30:00,2.31,2.33,2.31,2.32,4672800.0,2.1928,2.2118,2.1928,2.2023,4672800.0
2010-10-21 15:00:00,2.32,2.35,2.32,2.34,6566400.0,2.2023,2.2308,2.2023,2.2213,6566400.0
2010-10-21 15:30:00,2.34,2.35,2.33,2.34,9388800.0,2.2213,2.2308,2.2118,2.2213,9388800.0
2010-10-22 09:30:00,2.36,2.37,2.34,2.34,10526400.0,2.2403,2.2498,2.2213,2.2213,10526400.0
2010-10-22 10:00:00,2.34,2.36,2.34,2.35,6602400.0,2.2213,2.2403,2.2213,2.2308,6602400.0
2010-10-22 10:30:00,2.36,2.36,2.35,2.36,4636800.0,2.2403,2.2403,2.2308,2.2403,4636800.0
2010-10-22 11:00:00,2.36,2.36,2.34,2.35,4809600.0,2.2403,2.2403,2.2213,2.2308,4809600.0
2010-10-22 11:30:00,2.35,2.36,2.34,2.34,2757600.0,2.2308,2.2403,2.2213,2.2213,2757600.0
2010-10-22 12:00:00,2.34,2.36,2.34,2.36,2462400.0,2.2213,2.2403,2.2213,2.2403,2462400.0
2010-10-22 12:30:00,2.36,2.36,2.35,2.35,1353600.0,2.2403,2.2403,2.2308,2.2308,1353600.0
2010-10-22 13:00:00,2.35,2.36,2.35,2.35,1908000.0,2.2308,2.2403,2.2308,2.2308,1908000.0
2010-10-22 13:30:00,2.35,2.35,2.34,2.34,1468800.0,2.2308,2.2308,2.2213,2.2213,1468800.0
2010-10-22 14:00:00,2.34,2.36,2.34,2.36,1216800.0,2.2213,2.2403,2.2213,2.2403,1216800.0
2010-10-22 14:30:00,2.35,2.35,2.35,2.35,561600.0,2.2308,2.2308,2.2308,2.2308,561600.0
2010-10-22 15:00:00,2.35,2.36,2.35,2.35,3808800.0,2.2308,2.2403,2.2308,2.2308,3808800.0
2010-10-22 15:30:00,2.35,2.36,2.35,2.36,7711200.0,2.2308,2.2403,2.2308,2.2403,7711200.0
2010-10-25 09:30:00,2.4,2.43,2.4,2.43,8812800.0,2.2783,2.3068,2.2783,2.3068,8812800.0
2010-10-25 10:00:00,2.43,2.44,2.42,2.42,11426400.0,2.3068,2.3163,2.2973,2.2973,11426400.0
2010-10-25 10:30:00,2.42,2.43,2.39,2.4,8352000.0,2.2973,2.3068,2.2688,2.2783,8352000.0
2010-10-25 11:00:00,2.4,2.41,2.39,2.41,6055200.0,2.2783,2.2878,2.2688,2.2878,6055200.0
2010-10-25 11:30:00,2.41,2.41,2.4,2.4,2887200.0,2.2878,2.2878,2.2783,2.2783,2887200.0
2010-10-25 12:00:00,2.4,2.4,2.38,2.39,6400800.0,2.2783,2.2783,2.2593,2.2688,6400800.0
2010-10-25 12:30:00,2.39,2.39,2.38,2.39,2577600.0,2.2688,2.2688,2.2593,2.2688,2577600.0
2010-10-25 13:00:00,2.39,2.4,2.38,2.4,4096800.0,2.2688,2.2783,2.2593,2.2783,4096800.0
2010-10-25 13:30:00,2.4,2.4,2.39,2.4,2966400.0,2.2783,2.2783,2.2688,2.2783,2966400.0
2010-10-25 14:00:00,2.4,2.4,2.39,2.4,3225600.0,2.2783,2.2783,2.2688,2.2783,3225600.0
2010-10-25 14:30:00,2.4,2.4,2.38,2.39,7171200.0,2.2783,2.2783,2.2593,2.2688,7171200.0
2010-10-25 15:00:00,2.39,2.41,2.39,2.41,5407200.0,2.2688,2.2878,2.2688,2.2878,5407200.0
2010-10-25 15:30:00,2.41,2.41,2.37,2.38,17805600.0,2.2878,2.2878,2.2498,2.2593,17805600.0
2010-10-26 09:30:00,2.34,2.35,2.33,2.35,8186400.0,2.2213,2.2308,2.2118,2.2308,8186400.0
2010-10-26 10:00:00,2.35,2.38,2.34,2.37,6688800.0,2.2308,2.2593,2.2213,2.2498,6688800.0
2010-10-26 10:30:00,2.37,2.37,2.36,2.37,4658400.0,2.2498,2.2498,2.2403,2.2498,4658400.0
2010-10-26 11:00:00,2.37,2.38,2.35,2.38,5868000.0,2.2498,2.2593,2.2308,2.2593,5868000.0
2010-10-26 11:30:00,2.37,2.38,2.37,2.38,2721600.0,2.2498,2.2593,2.2498,2.2593,2721600.0
2010-10-26 12:00:00,2.38,2.38,2.37,2.38,2088000.0,2.2593,2.2593,2.2498,2.2593,2088000.0
2010-10-26 12:30:00,2.38,2.38,2.37,2.37,2210400.0,2.2593,2.2593,2.2498,2.2498,2210400.0
2010-10-26 13:00:00,2.37,2.38,2.37,2.37,2224800.0,2.2498,2.2593,2.2498,2.2498,2224800.0
2010-10-26 13:30:00,2.37,2.38,2.36,2.36,2476800.0,2.2498,2.2593,2.2403,2.2403,2476800.0
2010-10-26 14:00:00,2.36,2.36,2.35,2.36,3052800.0,2.2403,2.2403,2.2308,2.2403,3052800.0
2010-10-26 14:30:00,2.36,2.37,2.36,2.37,2577600.0,2.2403,2.2498,2.2403,2.2498,2577600.0
2010-10-26 15:00:00,2.37,2.39,2.37,2.38,2743200.0,2.2498,2.2688,2.2498,2.2593,2743200.0
2010-10-26 15:30:00,2.38,2.38,2.37,2.38,3218400.0,2.2593,2.2593,2.2498,2.2593,3218400.0
2010-10-27 09:30:00,2.33,2.35,2.32,2.35,11592000.0,2.2118,2.2308,2.2023,2.2308,11592000.0
2010-10-27 10:00:00,2.35,2.36,2.31,2.32,8359200.0,2.2308,2.2403,2.1928,2.2023,8359200.0
2010-10-27 10:30:00,2.31,2.33,2.31,2.31,6760800.0,2.1928,2.2118,2.1928,2.1928,6760800.0
2010-10-27 11:00:00,2.31,2.31,2.3,2.3,6825600.0,2.1928,2.1928,2.1834,2.1834,6825600.0
2010-10-27 11:30:00,2.31,2.32,2.3,2.32,5378400.0,2.1928,2.2023,2.1834,2.2023,5378400.0
2010-10-27 12:00:00,2.32,2.32,2.31,2.31,3276000.0,2.2023,2.2023,2.1928,2.1928,3276000.0
2010-10-27 12:30:00,2.31,2.31,2.3,2.31,4276800.0,2.1928,2.1928,2.1834,2.1928,4276800.0
2010-10-27 13:00:00,2.31,2.31,2.29,2.31,6602400.0,2.1928,2.1928,2.1739,2.1928,6602400.0
2010-10-27 13:30:00,2.31,2.32,2.3,2.32,5004000.0,2.1928,2.2023,2.1834,2.2023,5004000.0
2010-10-27 14:00:00,2.32,2.33,2.31,2.32,3888000.0,2.2023,2.2118,2.1928,2.2023,3888000.0
2010-10-27 14:30:00,2.32,2.34,2.32,2.33,8179200.0,2.2023,2.2213,2.2023,2.2118,8179200.0
2010-10-27 15:00:00,2.33,2.34,2.33,2.34,5724000.0,2.2118,2.2213,2.2118,2.2213,5724000.0
2010-10-27 15:30:00,2.34,2.37,2.34,2.36,8395200.0,2.2213,2.2498,2.2213,2.2403,8395200.0
2010-10-28 09:30:00,2.4,2.4,2.38,2.38,9885600.0,2.2783,2.2783,2.2593,2.2593,9885600.0
2010-10-28 10:00:00,2.39,2.39,2.35,2.35,6991200.0,2.2688,2.2688,2.2308,2.2308,6991200.0
2010-10-28 10:30:00,2.35,2.35,2.34,2.35,8128800.0,2.2308,2.2308,2.2213,2.2308,8128800.0
2010-10-28 11:00:00,2.35,2.37,2.35,2.36,3657600.0,2.2308,2.2498,2.2308,2.2403,3657600.0
2010-10-28 11:30:00,2.36,2.36,2.35,2.35,1915200.0,2.2403,2.2403,2.2308,2.2308,1915200.0
2010-10-28 12:00:00,2.34,2.34,2.33,2.33,3283200.0,2.2213,2.2213,2.2118,2.2118,3283200.0
2010-10-28 12:30:00,2.33,2.34,2.33,2.33,4507200.0,2.2118,2.2213,2.2118,2.2118,4507200.0
2010-10-28 13:00:00,2.33,2.37,2.33,2.35,3974400.0,2.2118,2.2498,2.2118,2.2308,3974400.0
2010-10-28 13:30:00,2.35,2.36,2.34,2.35,1245600.0,2.2308,2.2403,2.2213,2.2308,1245600.0
2010-10-28 14:00:00,2.35,2.36,2.35,2.35,2260800.0,2.2308,2.2403,2.2308,2.2308,2260800.0
2010-10-28 14:30:00,2.35,2.36,2.35,2.36,3535200.0,2.2308,2.2403,2.2308,2.2403,3535200.0
2010-10-28 15:00:00,2.36,2.37,2.35,2.36,3772800.0,2.2403,2.2498,2.2308,2.2403,3772800.0
2010-10-28 15:30:00,2.36,2.38,2.35,2.36,12218400.0,2.2403,2.2593,2.2308,2.2403,12218400.0
2010-10-29 09:30:00,2.35,2.37,2.34,2.35,4183200.0,2.2308,2.2498,2.2213,2.2308,4183200.0
2010-10-29 10:00:00,2.35,2.38,2.34,2.37,3643200.0,2.2308,2.2593,2.2213,2.2498,3643200.0
2010-10-29 10:30:00,2.37,2.37,2.35,2.36,1771200.0,2.2498,2.2498,2.2308,2.2403,1771200.0
2010-10-29 11:00:00,2.36,2.37,2.36,2.36,4687200.0,2.2403,2.2498,2.2403,2.2403,4687200.0
2010-10-29 11:30:00,2.36,2.36,2.34,2.35,5961600.0,2.2403,2.2403,2.2213,2.2308,5961600.0
2010-10-29 12:00:00,2.35,2.37,2.35,2.36,2563200.0,2.2308,2.2498,2.2308,2.2403,2563200.0
2010-10-29 12:30:00,2.37,2.37,2.36,2.37,871200.0,2.2498,2.2498,2.2403,2.2498,871200.0
2010-10-29 13:00:00,2.37,2.37,2.36,2.37,1108800.0,2.2498,2.2498,2.2403,2.2498,1108800.0
2010-10-29 13:30:00,2.37,2.37,2.36,2.37,1368000.0,2.2498,2.2498,2.2403,2.2498,1368000.0
2010-10-29 14:00:00,2.37,2.38,2.37,2.37,1749600.0,2.2498,2.2593,2.2498,2.2498,1749600.0
2010-10-29 14:30:00,2.37,2.37,2.36,2.36,2743200.0,2.2498,2.2498,2.2403,2.2403,2743200.0
2010-10-29 15:00:00,2.36,2.37,2.36,2.37,3088800.0,2.2403,2.2498,2.2403,2.2498,3088800.0
2010-10-29 15:30:00,2.37,2.38,2.36,2.36,5148000.0,2.2498,2.2593,2.2403,2.2403,5148000.0
2010-11-01 09:30:00,2.4,2.42,2.4,2.41,6804000.0,2.2783,2.2973,2.2783,2.2878,6804000.0
2010-11-01 10:00:00,2.41,2.44,2.41,2.43,11167200.0,2.2878,2.3163,2.2878,2.3068,11167200.0
2010-11-01 10:30:00,2.43,2.43,2.41,2.42,2541600.0,2.3068,2.3068,2.2878,2.2973,2541600.0
2010-11-01 11:00:00,2.42,2.42,2.39,2.4,8805600.0,2.2973,2.2973,2.2688,2.2783,8805600.0
2010-11-01 11:30:00,2.4,2.4,2.38,2.4,5760000.0,2.2783,2.2783,2.2593,2.2783,5760000.0
2010-11-01 12:00:00,2.4,2.4,2.39,2.4,4557600.0,2.2783,2.2783,2.2688,2.2783,4557600.0
2010-11-01 12:30:00,2.4,2.4,2.38,2.38,2822400.0,2.2783,2.2783,2.2593,2.2593,2822400.0
2010-11-01 13:00:00,2.39,2.39,2.38,2.38,4888800.0,2.2688,2.2688,2.2593,2.2593,4888800.0
2010-11-01 13:30:00,2.39,2.4,2.39,2.39,1756800.0,2.2688,2.2783,2.2688,2.2688,1756800.0
2010-11-01 14:00:00,2.39,2.39,2.38,2.38,878400.0,2.2688,2.2688,2.2593,2.2593,878400.0
2010-11-01 14:30:00,2.38,2.38,2.36,2.36,5572800.0,2.2593,2.2593,2.2403,2.2403,5572800.0
2010-11-01 15:00:00,2.36,2.36,2.33,2.35,9907200.0,2.2403,2.2403,2.2118,2.2308,9907200.0
2010-11-01 15:30:00,2.35,2.37,2.34,2.37,7632000.0,2.2308,2.2498,2.2213,2.2498,7632000.0
2010-11-02 09:30:00,2.42,2.43,2.41,2.42,12204000.0,2.2973,2.3068,2.2878,2.2973,12204000.0
2010-11-02 10:00:00,2.42,2.42,2.41,2.41,2894400.0,2.2973,2.2973,2.2878,2.2878,2894400.0
2010-11-02 10:30:00,2.41,2.41,2.4,2.41,3074400.0,2.2878,2.2878,2.2783,2.2878,3074400.0
2010-11-02 11:00:00,2.41,2.42,2.41,2.41,1404000.0,2.2878,2.2973,2.2878,2.2878,1404000.0
2010-11-02 11:30:00,2.42,2.42,2.41,2.42,1065600.0,2.2973,2.2973,2.2878,2.2973,1065600.0
2010-11-02 12:00:00,2.41,2.42,2.41,2.42,2095200.0,2.2878,2.2973,2.2878,2.2973,2095200.0
2010-11-02 12:30:00,2.42,2.43,2.41,2.43,1108800.0,2.2973,2.3068,2.2878,2.3068,1108800.0
2010-11-02 13:00:00,2.43,2.43,2.43,2.43,1764000.0,2.3068,2.3068,2.3068,2.3068,1764000.0
2010-11-02 13:30:00,2.43,2.44,2.43,2.44,2469600.0,2.3068,2.3163,2.3068,2.3163,2469600.0
2010-11-02 14:00:00,2.44,2.44,2.42,2.43,3024000.0,2.3163,2.3163,2.2973,2.3068,3024000.0
2010-11-02 14:30:00,2.43,2.43,2.42,2.42,3679200.0,2.3068,2.3068,2.2973,2.2973,3679200.0
2010-11-02 15:00:00,2.43,2.43,2.42,2.43,1497600.0,2.3068,2.3068,2.2973,2.3068,1497600.0
2010-11-02 15:30:00,2.42,2.43,2.42,2.42,4370400.0,2.2973,2.3068,2.2973,2.2973,4370400.0
2010-11-03 09:30:00,2.44,2.44,2.43,2.43,5616000.0,2.3163,2.3163,2.3068,2.3068,5616000.0
2010-11-03 10:00:00,2.43,2.44,2.42,2.43,2124000.0,2.3068,2.3163,2.2973,2.3068,2124000.0
2010-11-03 10:30:00,2.43,2.44,2.42,2.42,3600000.0,2.3068,2.3163,2.2973,2.2973,3600000.0
2010-11-03 11:00:00,2.42,2.42,2.4,2.41,6292800.0,2.2973,2.2973,2.2783,2.2878,6292800.0
2010-11-03 11:30:00,2.4,2.41,2.4,2.4,2700000.0,2.2783,2.2878,2.2783,2.2783,2700000.0
2010-11-03 12:00:00,2.4,2.4,2.39,2.4,3067200.0,2.2783,2.2783,2.2688,2.2783,3067200.0
2010-11-03 12:30:00,2.4,2.41,2.4,2.4,892800.0,2.2783,2.2878,2.2783,2.2783,892800.0
2010-11-03 13:00:00,2.4,2.41,2.4,2.4,1216800.0,2.2783,2.2878,2.2783,2.2783,1216800.0
2010-11-03 13:30:00,2.4,2.41,2.4,2.4,2685600.0,2.2783,2.2878,2.2783,2.2783,2685600.0
2010-11-03 14:00:00,2.41,2.45,2.37,2.38,14349600.0,2.2878,2.3257,2.2498,2.2593,14349600.0
2010-11-03 14:30:00,2.38,2.44,2.36,2.43,12132000.0,2.2593,2.3163,2.2403,2.3068,12132000.0
2010-11-03 15:00:00,2.44,2.46,2.43,2.44,12801600.0,2.3163,2.3352,2.3068,2.3163,12801600.0
2010-11-03 15:30:00,2.44,2.45,2.43,2.45,7812000.0,2.3163,2.3257,2.3068,2.3257,7812000.0
2010-11-04 09:30:00,2.53,2.55,2.52,2.54,11347200.0,2.4017,2.4207,2.3922,2.4112,11347200.0
2010-11-04 10:00:00,2.54,2.55,2.53,2.55,9813600.0,2.4112,2.4207,2.4017,2.4207,9813600.0
2010-11-04 10:30:00,2.55,2.57,2.55,2.56,4996800.0,2.4207,2.4397,2.4207,2.4302,4996800.0
2010-11-04 11:00:00,2.56,2.57,2.56,2.56,3672000.0,2.4302,2.4397,2.4302,2.4302,3672000.0
2010-11-04 11:30:00,2.56,2.57,2.56,2.56,4053600.0,2.4302,2.4397,2.4302,2.4302,4053600.0
2010-11-04 12:00:00,2.56,2.57,2.55,2.56,2347200.0,2.4302,2.4397,2.4207,2.4302,2347200.0
2010-11-04 12:30:00,2.56,2.57,2.56,2.57,1864800.0,2.4302,2.4397,2.4302,2.4397,1864800.0
2010-11-04 13:00:00,2.57,2.57,2.56,2.57,1771200.0,2.4397,2.4397,2.4302,2.4397,1771200.0
2010-11-04 13:30:00,2.57,2.57,2.56,2.56,4845600.0,2.4397,2.4397,2.4302,2.4302,4845600.0
2010-11-04 14:00:00,2.56,2.57,2.56,2.56,2073600.0,2.4302,2.4397,2.4302,2.4302,2073600.0
2010-11-04 14:30:00,2.57,2.58,2.57,2.57,2908800.0,2.4397,2.4492,2.4397,2.4397,2908800.0
2010-11-04 15:00:00,2.57,2.59,2.57,2.59,5378400.0,2.4397,2.4586,2.4397,2.4586,5378400.0
2010-11-04 15:30:00,2.59,2.6,2.58,2.59,9266400.0,2.4586,2.4681,2.4492,2.4586,9266400.0
2010-11-05 09:30:00,2.6,2.62,2.59,2.6,14104800.0,2.4681,2.4871,2.4586,2.4681,14104800.0
2010-11-05 10:00:00,2.61,2.62,2.6,2.62,5011200.0,2.4776,2.4871,2.4681,2.4871,5011200.0
2010-11-05 10:30:00,2.62,2.64,2.62,2.63,5688000.0,2.4871,2.5061,2.4871,2.4966,5688000.0
2010-11-05 11:00:00,2.63,2.63,2.62,2.63,3780000.0,2.4966,2.4966,2.4871,2.4966,3780000.0
2010-11-05 11:30:00,2.62,2.63,2.59,2.6,4233600.0,2.4871,2.4966,2.4586,2.4681,4233600.0
2010-11-05 12:00:00,2.59,2.61,2.59,2.6,5083200.0,2.4586,2.4776,2.4586,2.4681,5083200.0
2010-11-05 12:30:00,2.6,2.61,2.59,2.61,2786400.0,2.4681,2.4776,2.4586,2.4776,2786400.0
2010-11-05 13:00:00,2.61,2.62,2.61,2.61,1944000.0,2.4776,2.4871,2.4776,2.4776,1944000.0
2010-11-05 13:30:00,2.61,2.61,2.61,2.61,1360800.0,2.4776,2.4776,2.4776,2.4776,1360800.0
2010-11-05 14:00:00,2.61,2.61,2.59,2.6,3960000.0,2.4776,2.4776,2.4586,2.4681,3960000.0
2010-11-05 14:30:00,2.6,2.6,2.6,2.6,2858400.0,2.4681,2.4681,2.4681,2.4681,2858400.0
2010-11-05 15:00:00,2.6,2.6,2.59,2.6,4723200.0,2.4681,2.4681,2.4586,2.4681,4723200.0
2010-11-05 15:30:00,2.61,2.63,2.6,2.62,10188000.0,2.4776,2.4966,2.4681,2.4871,10188000.0
2010-11-08 09:30:00,2.6,2.61,2.58,2.58,9727200.0,2.4681,2.4776,2.4492,2.4492,9727200.0
2010-11-08 10:00:00,2.58,2.6,2.58,2.6,7293600.0,2.4492,2.4681,2.4492,2.4681,7293600.0
2010-11-08 10:30:00,2.6,2.6,2.58,2.58,3758400.0,2.4681,2.4681,2.4492,2.4492,3758400.0
2010-11-08 11:00:00,2.58,2.59,2.57,2.59,6919200.0,2.4492,2.4586,2.4397,2.4586,6919200.0
2010-11-08 11:30:00,2.59,2.6,2.59,2.6,3434400.0,2.4586,2.4681,2.4586,2.4681,3434400.0
2010-11-08 12:00:00,2.6,2.61,2.6,2.61,4852800.0,2.4681,2.4776,2.4681,2.4776,4852800.0
2010-11-08 12:30:00,2.61,2.61,2.6,2.6,2556000.0,2.4776,2.4776,2.4681,2.4681,2556000.0
2010-11-08 13:00:00,2.6,2.61,2.6,2.61,3254400.0,2.4681,2.4776,2.4681,2.4776,3254400.0
2010-11-08 13:30:00,2.61,2.61,2.6,2.61,2196000.0,2.4776,2.4776,2.4681,2.4776,2196000.0
2010-11-08 14:00:00,2.6,2.62,2.6,2.61,3060000.0,2.4681,2.4871,2.4681,2.4776,3060000.0
2010-11-08 14:30:00,2.61,2.61,2.6,2.6,4730400.0,2.4776,2.4776,2.4681,2.4681,4730400.0
2010-11-08 15:00:00,2.6,2.61,2.6,2.61,3132000.0,2.4681,2.4776,2.4681,2.4776,3132000.0
2010-11-08 15:30:00,2.61,2.62,2.6,2.61,7819200.0,2.4776,2.4871,2.4681,2.4776,7819200.0
2010-11-09 09:30:00,2.63,2.63,2.6,2.62,8992800.0,2.4966,2.4966,2.4681,2.4871,8992800.0
2010-11-09 10:00:00,2.62,2.64,2.62,2.63,4924800.0,2.4871,2.5061,2.4871,2.4966,4924800.0
2010-11-09 10:30:00,2.63,2.63,2.61,2.62,3506400.0,2.4966,2.4966,2.4776,2.4871,3506400.0
2010-11-09 11:00:00,2.62,2.62,2.6,2.61,4183200.0,2.4871,2.4871,2.4681,2.4776,4183200.0
2010-11-09 11:30:00,2.61,2.61,2.59,2.59,3448800.0,2.4776,2.4776,2.4586,2.4586,3448800.0
2010-11-09 12:00:00,2.59,2.6,2.59,2.59,3844800.0,2.4586,2.4681,2.4586,2.4586,3844800.0
2010-11-09 12:30:00,2.59,2.6,2.58,2.59,3686400.0,2.4586,2.4681,2.4492,2.4586,3686400.0
2010-11-09 13:00:00,2.59,2.6,2.58,2.58,3340800.0,2.4586,2.4681,2.4492,2.4492,3340800.0
2010-11-09 13:30:00,2.58,2.59,2.56,2.57,8280000.0,2.4492,2.4586,2.4302,2.4397,8280000.0
2010-11-09 14:00:00,2.57,2.58,2.57,2.57,4125600.0,2.4397,2.4492,2.4397,2.4397,4125600.0
2010-11-09 14:30:00,2.58,2.59,2.58,2.58,3117600.0,2.4492,2.4586,2.4492,2.4492,3117600.0
2010-11-09 15:00:00,2.58,2.58,2.55,2.56,7610400.0,2.4492,2.4492,2.4207,2.4302,7610400.0
2010-11-09 15:30:00,2.56,2.56,2.52,2.55,16250400.0,2.4302,2.4302,2.3922,2.4207,16250400.0
2010-11-10 09:30:00,2.55,2.56,2.51,2.51,13737600.0,2.4207,2.4302,2.3827,2.3827,13737600.0
2010-11-10 10:00:00,2.51,2.52,2.49,2.5,12722400.0,2.3827,2.3922,2.3637,2.3732,12722400.0
2010-11-10 10:30:00,2.5,2.52,2.5,2.52,12268800.0,2.3732,2.3922,2.3732,2.3922,12268800.0
2010-11-10 11:00:00,2.52,2.53,2.51,2.53,8236800.0,2.3922,2.4017,2.3827,2.4017,8236800.0
2010-11-10 11:30:00,2.53,2.55,2.53,2.55,7711200.0,2.4017,2.4207,2.4017,2.4207,7711200.0
2010-11-10 12:00:00,2.55,2.56,2.54,2.54,3312000.0,2.4207,2.4302,2.4112,2.4112,3312000.0
2010-11-10 12:30:00,2.54,2.55,2.54,2.54,2102400.0,2.4112,2.4207,2.4112,2.4112,2102400.0
2010-11-10 13:00:00,2.54,2.57,2.53,2.56,11376000.0,2.4112,2.4397,2.4017,2.4302,11376000.0
2010-11-10 13:30:00,2.56,2.57,2.55,2.56,4406400.0,2.4302,2.4397,2.4207,2.4302,4406400.0
2010-11-10 14:00:00,2.56,2.59,2.56,2.58,6451200.0,2.4302,2.4586,2.4302,2.4492,6451200.0
2010-11-10 14:30:00,2.58,2.58,2.57,2.58,2628000.0,2.4492,2.4492,2.4397,2.4492,2628000.0
2010-11-10 15:00:00,2.57,2.58,2.56,2.57,3780000.0,2.4397,2.4492,2.4302,2.4397,3780000.0
2010-11-10 15:30:00,2.57,2.58,2.57,2.58,5400000.0,2.4397,2.4492,2.4397,2.4492,5400000.0
2010-11-11 09:30:00,2.51,2.52,2.49,2.52,12830400.0,2.3827,2.3922,2.3637,2.3922,12830400.0
2010-11-11 10:00:00,2.52,2.54,2.51,2.53,8524800.0,2.3922,2.4112,2.3827,2.4017,8524800.0
2010-11-11 10:30:00,2.53,2.53,2.51,2.53,5342400.0,2.4017,2.4017,2.3827,2.4017,5342400.0
2010-11-11 11:00:00,2.53,2.53,2.51,2.51,5371200.0,2.4017,2.4017,2.3827,2.3827,5371200.0
2010-11-11 11:30:00,2.51,2.53,2.51,2.53,3110400.0,2.3827,2.4017,2.3827,2.4017,3110400.0
2010-11-11 12:00:00,2.53,2.54,2.52,2.53,1821600.0,2.4017,2.4112,2.3922,2.4017,1821600.0
2010-11-11 12:30:00,2.53,2.54,2.52,2.53,921600.0,2.4017,2.4112,2.3922,2.4017,921600.0
2010-11-11 13:00:00,2.53,2.54,2.52,2.53,1440000.0,2.4017,2.4112,2.3922,2.4017,1440000.0
2010-11-11 13:30:00,2.53,2.55,2.53,2.55,2131200.0,2.4017,2.4207,2.4017,2.4207,2131200.0
2010-11-11 14:00:00,2.55,2.56,2.54,2.55,921600.0,2.4207,2.4302,2.4112,2.4207,921600.0
2010-11-11 14:30:00,2.56,2.56,2.53,2.55,5572800.0,2.4302,2.4302,2.4017,2.4207,5572800.0
2010-11-11 15:00:00,2.55,2.56,2.54,2.55,3700800.0,2.4207,2.4302,2.4112,2.4207,3700800.0
2010-11-11 15:30:00,2.55,2.55,2.53,2.55,6969600.0,2.4207,2.4207,2.4017,2.4207,6969600.0
2010-11-12 09:30:00,2.5,2.53,2.5,2.53,15933600.0,2.3732,2.4017,2.3732,2.4017,15933600.0
2010-11-12 10:00:00,2.53,2.53,2.5,2.5,10375200.0,2.4017,2.4017,2.3732,2.3732,10375200.0
2010-11-12 10:30:00,2.5,2.5,2.47,2.47,15552000.0,2.3732,2.3732,2.3447,2.3447,15552000.0
2010-11-12 11:00:00,2.47,2.49,2.46,2.49,6796800.0,2.3447,2.3637,2.3352,2.3637,6796800.0
2010-11-12 11:30:00,2.49,2.49,2.46,2.47,6825600.0,2.3637,2.3637,2.3352,2.3447,6825600.0
2010-11-12 12:00:00,2.47,2.48,2.44,2.44,7358400.0,2.3447,2.3542,2.3163,2.3163,7358400.0
2010-11-12 12:30:00,2.44,2.45,2.43,2.43,11822400.0,2.3163,2.3257,2.3068,2.3068,11822400.0
2010-11-12 13:00:00,2.44,2.45,2.43,2.45,7747200.0,2.3163,2.3257,2.3068,2.3257,7747200.0
2010-11-12 13:30:00,2.45,2.46,2.44,2.44,8625600.0,2.3257,2.3352,2.3163,2.3163,8625600.0
2010-11-12 14:00:00,2.44,2.46,2.43,2.44,5176800.0,2.3163,2.3352,2.3068,2.3163,5176800.0
2010-11-12 14:30:00,2.44,2.47,2.44,2.46,9936000.0,2.3163,2.3447,2.3163,2.3352,9936000.0
2010-11-12 15:00:00,2.46,2.48,2.45,2.46,5695200.0,2.3352,2.3542,2.3257,2.3352,5695200.0
2010-11-12 15:30:00,2.46,2.47,2.45,2.46,13377600.0,2.3352,2.3447,2.3257,2.3352,13377600.0
2010-11-15 09:30:00,2.49,2.51,2.48,2.48,12420000.0,2.3637,2.3827,2.3542,2.3542,12420000.0
2010-11-15 10:00:00,2.48,2.49,2.47,2.48,6782400.0,2.3542,2.3637,2.3447,2.3542,6782400.0
2010-11-15 10:30:00,2.49,2.49,2.48,2.49,4665600.0,2.3637,2.3637,2.3542,2.3637,4665600.0
2010-11-15 11:00:00,2.49,2.49,2.47,2.49,3700800.0,2.3637,2.3637,2.3447,2.3637,3700800.0
2010-11-15 11:30:00,2.49,2.51,2.49,2.51,6530400.0,2.3637,2.3827,2.3637,2.3827,6530400.0
2010-11-15 12:00:00,2.51,2.51,2.49,2.5,3952800.0,2.3827,2.3827,2.3637,2.3732,3952800.0
2010-11-15 12:30:00,2.5,2.51,2.5,2.51,799200.0,2.3732,2.3827,2.3732,2.3827,799200.0
2010-11-15 13:00:00,2.51,2.51,2.49,2.51,1152000.0,2.3827,2.3827,2.3637,2.3827,1152000.0
2010-11-15 13:30:00,2.51,2.51,2.5,2.5,2088000.0,2.3827,2.3827,2.3732,2.3732,2088000.0
2010-11-15 14:00:00,2.5,2.5,2.48,2.49,2260800.0,2.3732,2.3732,2.3542,2.3637,2260800.0
2010-11-15 14:30:00,2.49,2.5,2.48,2.49,2815200.0,2.3637,2.3732,2.3542,2.3637,2815200.0
2010-11-15 15:00:00,2.49,2.49,2.46,2.47,7012800.0,2.3637,2.3637,2.3352,2.3447,7012800.0
2010-11-15 15:30:00,2.47,2.47,2.45,2.45,6976800.0,2.3447,2.3447,2.3257,2.3257,6976800.0
2010-11-16 09:30:00,2.41,2.42,2.39,2.4,17877600.0,2.2878,2.2973,2.2688,2.2783,17877600.0
2010-11-16 10:00:00,2.4,2.41,2.39,2.4,11980800.0,2.2783,2.2878,2.2688,2.2783,11980800.0
2010-11-16 10:30:00,2.4,2.4,2.36,2.37,16444800.0,2.2783,2.2783,2.2403,2.2498,16444800.0
2010-11-16 11:00:00,2.37,2.37,2.33,2.34,16070400.0,2.2498,2.2498,2.2118,2.2213,16070400.0
2010-11-16 11:30:00,2.34,2.35,2.31,2.33,15616800.0,2.2213,2.2308,2.1928,2.2118,15616800.0
2010-11-16 12:00:00,2.33,2.34,2.32,2.33,7509600.0,2.2118,2.2213,2.2023,2.2118,7509600.0
2010-11-16 12:30:00,2.33,2.34,2.31,2.34,7034400.0,2.2118,2.2213,2.1928,2.2213,7034400.0
2010-11-16 13:00:00,2.33,2.34,2.32,2.34,5990400.0,2.2118,2.2213,2.2023,2.2213,5990400.0
2010-11-16 13:30:00,2.34,2.35,2.33,2.35,8128800.0,2.2213,2.2308,2.2118,2.2308,8128800.0
2010-11-16 14:00:00,2.35,2.35,2.32,2.33,5558400.0,2.2308,2.2308,2.2023,2.2118,5558400.0
2010-11-16 14:30:00,2.33,2.34,2.31,2.33,6609600.0,2.2118,2.2213,2.1928,2.2118,6609600.0
2010-11-16 15:00:00,2.33,2.34,2.3,2.32,9835200.0,2.2118,2.2213,2.1834,2.2023,9835200.0
2010-11-16 15:30:00,2.32,2.34,2.31,2.34,12139200.0,2.2023,2.2213,2.1928,2.2213,12139200.0
2010-11-17 09:30:00,2.34,2.35,2.32,2.34,16056000.0,2.2213,2.2308,2.2023,2.2213,16056000.0
2010-11-17 10:00:00,2.35,2.37,2.34,2.36,6955200.0,2.2308,2.2498,2.2213,2.2403,6955200.0
2010-11-17 10:30:00,2.36,2.37,2.34,2.35,5227200.0,2.2403,2.2498,2.2213,2.2308,5227200.0
2010-11-17 11:00:00,2.35,2.36,2.34,2.36,6573600.0,2.2308,2.2403,2.2213,2.2403,6573600.0
2010-11-17 11:30:00,2.36,2.36,2.34,2.36,3592800.0,2.2403,2.2403,2.2213,2.2403,3592800.0
2010-11-17 12:00:00,2.36,2.36,2.35,2.35,1936800.0,2.2403,2.2403,2.2308,2.2308,1936800.0
2010-11-17 12:30:00,2.35,2.36,2.35,2.35,1497600.0,2.2308,2.2403,2.2308,2.2308,1497600.0
2010-11-17 13:00:00,2.35,2.36,2.35,2.36,1159200.0,2.2308,2.2403,2.2308,2.2403,1159200.0
2010-11-17 13:30:00,2.36,2.36,2.35,2.35,2448000.0,2.2403,2.2403,2.2308,2.2308,2448000.0
2010-11-17 14:00:00,2.35,2.36,2.35,2.35,3139200.0,2.2308,2.2403,2.2308,2.2308,3139200.0
2010-11-17 14:30:00,2.35,2.36,2.35,2.35,2239200.0,2.2308,2.2403,2.2308,2.2308,2239200.0
2010-11-17 15:00:00,2.35,2.35,2.32,2.32,5976000.0,2.2308,2.2308,2.2023,2.2023,5976000.0
2010-11-17 15:30:00,2.32,2.35,2.32,2.34,5335200.0,2.2023,2.2308,2.2023,2.2213,5335200.0
2010-11-18 09:30:00,2.41,2.43,2.41,2.42,8416800.0,2.2878,2.3068,2.2878,2.2973,8416800.0
2010-11-18 10:00:00,2.42,2.47,2.42,2.46,11887200.0,2.2973,2.3447,2.2973,2.3352,11887200.0
2010-11-18 10:30:00,2.46,2.46,2.46,2.46,5709600.0,2.3352,2.3352,2.3352,2.3352,5709600.0
2010-11-18 11:00:00,2.46,2.47,2.45,2.46,4867200.0,2.3352,2.3447,2.3257,2.3352,4867200.0
2010-11-18 11:30:00,2.46,2.46,2.45,2.45,3945600.0,2.3352,2.3352,2.3257,2.3257,3945600.0
2010-11-18 12:00:00,2.45,2.47,2.45,2.46,2181600.0,2.3257,2.3447,2.3257,2.3352,2181600.0
2010-11-18 12:30:00,2.46,2.47,2.46,2.46,1677600.0,2.3352,2.3447,2.3352,2.3352,1677600.0
2010-11-18 13:00:00,2.46,2.46,2.46,2.46,734400.0,2.3352,2.3352,2.3352,2.3352,734400.0
2010-11-18 13:30:00,2.46,2.46,2.45,2.45,2570400.0,2.3352,2.3352,2.3257,2.3257,2570400.0
2010-11-18 14:00:00,2.46,2.46,2.45,2.45,2520000.0,2.3352,2.3352,2.3257,2.3257,2520000.0
2010-11-18 14:30:00,2.45,2.46,2.45,2.46,2188800.0,2.3257,2.3352,2.3257,2.3352,2188800.0
2010-11-18 15:00:00,2.46,2.46,2.45,2.45,2685600.0,2.3352,2.3352,2.3257,2.3257,2685600.0
2010-11-18 15:30:00,2.45,2.45,2.44,2.44,4644000.0,2.3257,2.3257,2.3163,2.3163,4644000.0
2010-11-19 09:30:00,2.43,2.44,2.4,2.41,10512000.0,2.3068,2.3163,2.2783,2.2878,10512000.0
2010-11-19 10:00:00,2.41,2.42,2.4,2.41,3931200.0,2.2878,2.2973,2.2783,2.2878,3931200.0
2010-11-19 10:30:00,2.41,2.44,2.4,2.43,4752000.0,2.2878,2.3163,2.2783,2.3068,4752000.0
2010-11-19 11:00:00,2.43,2.44,2.42,2.43,2815200.0,2.3068,2.3163,2.2973,2.3068,2815200.0
2010-11-19 11:30:00,2.43,2.44,2.43,2.43,5104800.0,2.3068,2.3163,2.3068,2.3068,5104800.0
2010-11-19 12:00:00,2.43,2.44,2.43,2.43,1310400.0,2.3068,2.3163,2.3068,2.3068,1310400.0
2010-11-19 12:30:00,2.43,2.45,2.43,2.45,2527200.0,2.3068,2.3257,2.3068,2.3257,2527200.0
2010-11-19 13:00:00,2.45,2.45,2.44,2.44,1670400.0,2.3257,2.3257,2.3163,2.3163,1670400.0
2010-11-19 13:30:00,2.44,2.45,2.44,2.45,1396800.0,2.3163,2.3257,2.3163,2.3257,1396800.0
2010-11-19 14:00:00,2.45,2.46,2.45,2.45,2332800.0,2.3257,2.3352,2.3257,2.3257,2332800.0
2010-11-19 14:30:00,2.45,2.46,2.45,2.45,1425600.0,2.3257,2.3352,2.3257,2.3257,1425600.0
2010-11-19 15:00:00,2.45,2.46,2.45,2.45,2044800.0,2.3257,2.3352,2.3257,2.3257,2044800.0
2010-11-19 15:30:00,2.45,2.47,2.44,2.46,6991200.0,2.3257,2.3447,2.3163,2.3352,6991200.0
2010-11-22 09:30:00,2.43,2.46,2.42,2.46,12484800.0,2.3068,2.3352,2.2973,2.3352,12484800.0
2010-11-22 10:00:00,2.46,2.46,2.43,2.43,3765600.0,2.3352,2.3352,2.3068,2.3068,3765600.0
2010-11-22 10:30:00,2.43,2.43,2.41,2.42,8373600.0,2.3068,2.3068,2.2878,2.2973,8373600.0
2010-11-22 11:00:00,2.42,2.42,2.4,2.42,5529600.0,2.2973,2.2973,2.2783,2.2973,5529600.0
2010-11-22 11:30:00,2.42,2.42,2.42,2.42,1483200.0,2.2973,2.2973,2.2973,2.2973,1483200.0
2010-11-22 12:00:00,2.42,2.42,2.39,2.39,7322400.0,2.2973,2.2973,2.2688,2.2688,7322400.0
2010-11-22 12:30:00,2.39,2.39,2.37,2.39,7574400.0,2.2688,2.2688,2.2498,2.2688,7574400.0
2010-11-22 13:00:00,2.39,2.39,2.38,2.39,4478400.0,2.2688,2.2688,2.2593,2.2688,4478400.0
2010-11-22 13:30:00,2.39,2.41,2.39,2.41,3700800.0,2.2688,2.2878,2.2688,2.2878,3700800.0
2010-11-22 14:00:00,2.41,2.43,2.4,2.42,4903200.0,2.2878,2.3068,2.2783,2.2973,4903200.0
2010-11-22 14:30:00,2.42,2.44,2.41,2.44,3801600.0,2.2973,2.3163,2.2878,2.3163,3801600.0
2010-11-22 15:00:00,2.44,2.44,2.43,2.43,3607200.0,2.3163,2.3163,2.3068,2.3068,3607200.0
2010-11-22 15:30:00,2.43,2.46,2.43,2.45,12945600.0,2.3068,2.3352,2.3068,2.3257,12945600.0
2010-11-23 09:30:00,2.37,2.38,2.34,2.35,19879200.0,2.2498,2.2593,2.2213,2.2308,19879200.0
2010-11-23 10:00:00,2.34,2.36,2.34,2.36,8568000.0,2.2213,2.2403,2.2213,2.2403,8568000.0
2010-11-23 10:30:00,2.36,2.37,2.35,2.37,11253600.0,2.2403,2.2498,2.2308,2.2498,11253600.0
2010-11-23 11:00:00,2.37,2.37,2.33,2.33,11973600.0,2.2498,2.2498,2.2118,2.2118,11973600.0
2010-11-23 11:30:00,2.33,2.35,2.32,2.34,5637600.0,2.2118,2.2308,2.2023,2.2213,5637600.0
2010-11-23 12:00:00,2.34,2.35,2.33,2.35,4492800.0,2.2213,2.2308,2.2118,2.2308,4492800.0
2010-11-23 12:30:00,2.35,2.36,2.34,2.36,4240800.0,2.2308,2.2403,2.2213,2.2403,4240800.0
2010-11-23 13:00:00,2.36,2.36,2.35,2.36,4615200.0,2.2403,2.2403,2.2308,2.2403,4615200.0
2010-11-23 13:30:00,2.36,2.37,2.34,2.35,3153600.0,2.2403,2.2498,2.2213,2.2308,3153600.0
2010-11-23 14:00:00,2.35,2.35,2.33,2.34,8820000.0,2.2308,2.2308,2.2118,2.2213,8820000.0
2010-11-23 14:30:00,2.34,2.35,2.33,2.35,3297600.0,2.2213,2.2308,2.2118,2.2308,3297600.0
2010-11-23 15:00:00,2.35,2.36,2.34,2.35,6696000.0,2.2308,2.2403,2.2213,2.2308,6696000.0
2010-11-23 15:30:00,2.35,2.36,2.34,2.35,13658400.0,2.2308,2.2403,2.2213,2.2308,13658400.0
2010-11-24 09:30:00,2.4,2.42,2.39,2.42,13233600.0,2.2783,2.2973,2.2688,2.2973,13233600.0
2010-11-24 10:00:00,2.41,2.44,2.4,2.43,8064000.0,2.2878,2.3163,2.2783,2.3068,8064000.0
2010-11-24 10:30:00,2.43,2.44,2.43,2.44,5680800.0,2.3068,2.3163,2.3068,2.3163,5680800.0
2010-11-24 11:00:00,2.44,2.44,2.43,2.43,3254400.0,2.3163,2.3163,2.3068,2.3068,3254400.0
2010-11-24 11:30:00,2.43,2.44,2.43,2.44,2808000.0,2.3068,2.3163,2.3068,2.3163,2808000.0
2010-11-24 12:00:00,2.44,2.44,2.44,2.44,1274400.0,2.3163,2.3163,2.3163,2.3163,1274400.0
2010-11-24 12:30:00,2.44,2.45,2.44,2.44,1951200.0,2.3163,2.3257,2.3163,2.3163,1951200.0
2010-11-24 13:00:00,2.44,2.45,2.44,2.45,914400.0,2.3163,2.3257,2.3163,2.3257,914400.0
2010-11-24 13:30:00,2.45,2.45,2.45,2.45,1252800.0,2.3257,2.3257,2.3257,2.3257,1252800.0
2010-11-24 14:00:00,2.44,2.45,2.44,2.44,1267200.0,2.3163,2.3257,2.3163,2.3163,1267200.0
2010-11-24 14:30:00,2.44,2.45,2.44,2.45,936000.0,2.3163,2.3257,2.3163,2.3257,936000.0
2010-11-24 15:00:00,2.44,2.45,2.44,2.45,3844800.0,2.3163,2.3257,2.3163,2.3257,3844800.0
2010-11-24 15:30:00,2.45,2.45,2.44,2.45,5868000.0,2.3257,2.3257,2.3163,2.3257,5868000.0
2010-11-26 09:30:00,2.39,2.42,2.38,2.42,10569600.0,2.2688,2.2973,2.2593,2.2973,10569600.0
2010-11-26 10:00:00,2.42,2.43,2.41,2.42,4298400.0,2.2973,2.3068,2.2878,2.2973,4298400.0
2010-11-26 10:30:00,2.42,2.42,2.41,2.41,4406400.0,2.2973,2.2973,2.2878,2.2878,4406400.0
2010-11-26 11:00:00,2.41,2.41,2.4,2.4,2196000.0,2.2878,2.2878,2.2783,2.2783,2196000.0
2010-11-26 11:30:00,2.41,2.41,2.39,2.4,2872800.0,2.2878,2.2878,2.2688,2.2783,2872800.0
2010-11-26 12:00:00,2.4,2.41,2.39,2.41,1692000.0,2.2783,2.2878,2.2688,2.2878,1692000.0
2010-11-26 12:30:00,2.41,2.41,2.4,2.4,2484000.0,2.2878,2.2878,2.2783,2.2783,2484000.0
2010-11-29 09:30:00,2.36,2.37,2.31,2.32,17049600.0,2.2403,2.2498,2.1928,2.2023,17049600.0
2010-11-29 10:00:00,2.32,2.33,2.3,2.32,13708800.0,2.2023,2.2118,2.1834,2.2023,13708800.0
2010-11-29 10:30:00,2.32,2.35,2.32,2.33,8618400.0,2.2023,2.2308,2.2023,2.2118,8618400.0
2010-11-29 11:00:00,2.33,2.34,2.33,2.34,5608800.0,2.2118,2.2213,2.2118,2.2213,5608800.0
2010-11-29 11:30:00,2.34,2.34,2.31,2.32,4636800.0,2.2213,2.2213,2.1928,2.2023,4636800.0
2010-11-29 12:00:00,2.32,2.35,2.32,2.34,2721600.0,2.2023,2.2308,2.2023,2.2213,2721600.0
2010-11-29 12:30:00,2.34,2.35,2.33,2.34,2527200.0,2.2213,2.2308,2.2118,2.2213,2527200.0
2010-11-29 13:00:00,2.34,2.34,2.33,2.33,921600.0,2.2213,2.2213,2.2118,2.2118,921600.0
2010-11-29 13:30:00,2.33,2.34,2.32,2.33,1872000.0,2.2118,2.2213,2.2023,2.2118,1872000.0
2010-11-29 14:00:00,2.34,2.36,2.33,2.36,3873600.0,2.2213,2.2403,2.2118,2.2403,3873600.0
2010-11-29 14:30:00,2.36,2.39,2.36,2.39,10771200.0,2.2403,2.2688,2.2403,2.2688,10771200.0
2010-11-29 15:00:00,2.39,2.4,2.39,2.4,7135200.0,2.2688,2.2783,2.2688,2.2783,7135200.0
2010-11-29 15:30:00,2.4,2.41,2.39,2.39,11937600.0,2.2783,2.2878,2.2688,2.2688,11937600.0
2010-11-30 09:30:00,2.32,2.34,2.31,2.34,12571200.0,2.2023,2.2213,2.1928,2.2213,12571200.0
2010-11-30 10:00:00,2.35,2.37,2.33,2.37,7538400.0,2.2308,2.2498,2.2118,2.2498,7538400.0
2010-11-30 10:30:00,2.37,2.37,2.34,2.35,6501600.0,2.2498,2.2498,2.2213,2.2308,6501600.0
2010-11-30 11:00:00,2.35,2.36,2.34,2.35,6429600.0,2.2308,2.2403,2.2213,2.2308,6429600.0
2010-11-30 11:30:00,2.35,2.36,2.34,2.36,3960000.0,2.2308,2.2403,2.2213,2.2403,3960000.0
2010-11-30 12:00:00,2.36,2.36,2.35,2.35,2138400.0,2.2403,2.2403,2.2308,2.2308,2138400.0
2010-11-30 12:30:00,2.36,2.37,2.35,2.36,3765600.0,2.2403,2.2498,2.2308,2.2403,3765600.0
2010-11-30 13:00:00,2.36,2.39,2.36,2.38,6314400.0,2.2403,2.2688,2.2403,2.2593,6314400.0
2010-11-30 13:30:00,2.38,2.39,2.37,2.38,4752000.0,2.2593,2.2688,2.2498,2.2593,4752000.0
2010-11-30 14:00:00,2.38,2.39,2.36,2.36,8006400.0,2.2593,2.2688,2.2403,2.2403,8006400.0
2010-11-30 14:30:00,2.36,2.38,2.35,2.37,7502400.0,2.2403,2.2593,2.2308,2.2498,7502400.0
2010-11-30 15:00:00,2.37,2.38,2.36,2.38,4939200.0,2.2498,2.2593,2.2403,2.2593,4939200.0
2010-11-30 15:30:00,2.38,2.38,2.34,2.35,10526400.0,2.2593,2.2593,2.2213,2.2308,10526400.0
2010-12-01 09:30:00,2.45,2.48,2.45,2.48,10785600.0,2.3257,2.3542,2.3257,2.3542,10785600.0
2010-12-01 10:00:00,2.48,2.48,2.46,2.46,7257600.0,2.3542,2.3542,2.3352,2.3352,7257600.0
2010-12-01 10:30:00,2.46,2.47,2.46,2.47,6314400.0,2.3352,2.3447,2.3352,2.3447,6314400.0
2010-12-01 11:00:00,2.47,2.47,2.46,2.47,1749600.0,2.3447,2.3447,2.3352,2.3447,1749600.0
2010-12-01 11:30:00,2.47,2.5,2.47,2.5,6321600.0,2.3447,2.3732,2.3447,2.3732,6321600.0
2010-12-01 12:00:00,2.5,2.51,2.49,2.5,6091200.0,2.3732,2.3827,2.3637,2.3732,6091200.0
2010-12-01 12:30:00,2.5,2.5,2.49,2.5,2311200.0,2.3732,2.3732,2.3637,2.3732,2311200.0
2010-12-01 13:00:00,2.5,2.51,2.49,2.49,7675200.0,2.3732,2.3827,2.3637,2.3637,7675200.0
2010-12-01 13:30:00,2.49,2.5,2.49,2.5,3096000.0,2.3637,2.3732,2.3637,2.3732,3096000.0
2010-12-01 14:00:00,2.5,2.5,2.49,2.5,2304000.0,2.3732,2.3732,2.3637,2.3732,2304000.0
2010-12-01 14:30:00,2.5,2.51,2.5,2.51,3758400.0,2.3732,2.3827,2.3732,2.3827,3758400.0
2010-12-01 15:00:00,2.51,2.51,2.49,2.5,2714400.0,2.3827,2.3827,2.3637,2.3732,2714400.0
2010-12-01 15:30:00,2.5,2.51,2.49,2.5,6285600.0,2.3732,2.3827,2.3637,2.3732,6285600.0
2010-12-02 09:30:00,2.51,2.55,2.51,2.55,11980800.0,2.3827,2.4207,2.3827,2.4207,11980800.0
2010-12-02 10:00:00,2.55,2.57,2.53,2.56,7272000.0,2.4207,2.4397,2.4017,2.4302,7272000.0
2010-12-02 10:30:00,2.56,2.57,2.56,2.57,3211200.0,2.4302,2.4397,2.4302,2.4397,3211200.0
2010-12-02 11:00:00,2.57,2.58,2.57,2.58,4500000.0,2.4397,2.4492,2.4397,2.4492,4500000.0
2010-12-02 11:30:00,2.58,2.58,2.57,2.58,2174400.0,2.4492,2.4492,2.4397,2.4492,2174400.0
2010-12-02 12:00:00,2.57,2.58,2.57,2.57,2491200.0,2.4397,2.4492,2.4397,2.4397,2491200.0
2010-12-02 12:30:00,2.57,2.59,2.57,2.58,1922400.0,2.4397,2.4586,2.4397,2.4492,1922400.0
2010-12-02 13:00:00,2.57,2.58,2.57,2.58,1476000.0,2.4397,2.4492,2.4397,2.4492,1476000.0
2010-12-02 13:30:00,2.58,2.58,2.58,2.58,1634400.0,2.4492,2.4492,2.4492,2.4492,1634400.0
2010-12-02 14:00:00,2.58,2.6,2.58,2.59,3600000.0,2.4492,2.4681,2.4492,2.4586,3600000.0
2010-12-02 14:30:00,2.59,2.6,2.58,2.58,2397600.0,2.4586,2.4681,2.4492,2.4492,2397600.0
2010-12-02 15:00:00,2.59,2.59,2.58,2.59,1612800.0,2.4586,2.4586,2.4492,2.4586,1612800.0
2010-12-02 15:30:00,2.59,2.6,2.59,2.59,7401600.0,2.4586,2.4681,2.4586,2.4586,7401600.0
2010-12-03 09:30:00,2.57,2.59,2.57,2.58,10195200.0,2.4397,2.4586,2.4397,2.4492,10195200.0
2010-12-03 10:00:00,2.58,2.6,2.57,2.57,7106400.0,2.4492,2.4681,2.4397,2.4397,7106400.0
2010-12-03 10:30:00,2.58,2.59,2.58,2.59,2916000.0,2.4492,2.4586,2.4492,2.4586,2916000.0
2010-12-03 11:00:00,2.59,2.59,2.58,2.58,3002400.0,2.4586,2.4586,2.4492,2.4492,3002400.0
2010-12-03 11:30:00,2.58,2.58,2.57,2.57,3052800.0,2.4492,2.4492,2.4397,2.4397,3052800.0
2010-12-03 12:00:00,2.57,2.58,2.57,2.57,1411200.0,2.4397,2.4492,2.4397,2.4397,1411200.0
2010-12-03 12:30:00,2.57,2.58,2.57,2.58,1944000.0,2.4397,2.4492,2.4397,2.4492,1944000.0
2010-12-03 13:00:00,2.58,2.59,2.58,2.58,1425600.0,2.4492,2.4586,2.4492,2.4492,1425600.0
2010-12-03 13:30:00,2.58,2.59,2.58,2.59,2080800.0,2.4492,2.4586,2.4492,2.4586,2080800.0
2010-12-03 14:00:00,2.59,2.59,2.58,2.58,3434400.0,2.4586,2.4586,2.4492,2.4492,3434400.0
2010-12-03 14:30:00,2.58,2.6,2.58,2.6,2779200.0,2.4492,2.4681,2.4492,2.4681,2779200.0
2010-12-03 15:00:00,2.6,2.6,2.59,2.6,2440800.0,2.4681,2.4681,2.4586,2.4681,2440800.0
2010-12-03 15:30:00,2.6,2.62,2.6,2.61,8676000.0,2.4681,2.4871,2.4681,2.4776,8676000.0
2010-12-06 09:30:00,2.6,2.61,2.59,2.6,9230400.0,2.4681,2.4776,2.4586,2.4681,9230400.0
2010-12-06 10:00:00,2.6,2.61,2.6,2.61,2959200.0,2.4681,2.4776,2.4681,2.4776,2959200.0
2010-12-06 10:30:00,2.61,2.62,2.6,2.6,3549600.0,2.4776,2.4871,2.4681,2.4681,3549600.0
2010-12-06 11:00:00,2.6,2.61,2.59,2.6,2455200.0,2.4681,2.4776,2.4586,2.4681,2455200.0
2010-12-06 11:30:00,2.6,2.6,2.59,2.6,2772000.0,2.4681,2.4681,2.4586,2.4681,2772000.0
2010-12-06 12:00:00,2.6,2.6,2.59,2.6,1476000.0,2.4681,2.4681,2.4586,2.4681,1476000.0
2010-12-06 12:30:00,2.6,2.6,2.6,2.6,1929600.0,2.4681,2.4681,2.4681,2.4681,1929600.0
2010-12-06 13:00:00,2.61,2.61,2.6,2.61,1260000.0,2.4776,2.4776,2.4681,2.4776,1260000.0
2010-12-06 13:30:00,2.61,2.62,2.61,2.61,1152000.0,2.4776,2.4871,2.4776,2.4776,1152000.0
2010-12-06 14:00:00,2.61,2.61,2.61,2.61,1656000.0,2.4776,2.4776,2.4776,2.4776,1656000.0
2010-12-06 14:30:00,2.61,2.62,2.61,2.62,1922400.0,2.4776,2.4871,2.4776,2.4871,1922400.0
2010-12-06 15:00:00,2.62,2.62,2.62,2.62,1692000.0,2.4871,2.4871,2.4871,2.4871,1692000.0
2010-12-06 15:30:00,2.61,2.62,2.61,2.61,5990400.0,2.4776,2.4871,2.4776,2.4776,5990400.0
2010-12-07 09:30:00,2.68,2.69,2.66,2.66,16351200.0,2.5441,2.5536,2.5251,2.5251,16351200.0
2010-12-07 10:00:00,2.66,2.66,2.65,2.65,6559200.0,2.5251,2.5251,2.5156,2.5156,6559200.0
2010-12-07 10:30:00,2.65,2.66,2.64,2.66,8416800.0,2.5156,2.5251,2.5061,2.5251,8416800.0
2010-12-07 11:00:00,2.66,2.66,2.65,2.65,1699200.0,2.5251,2.5251,2.5156,2.5156,1699200.0
2010-12-07 11:30:00,2.65,2.65,2.64,2.65,1864800.0,2.5156,2.5156,2.5061,2.5156,1864800.0
2010-12-07 12:00:00,2.65,2.65,2.63,2.65,4507200.0,2.5156,2.5156,2.4966,2.5156,4507200.0
2010-12-07 12:30:00,2.64,2.65,2.64,2.65,2016000.0,2.5061,2.5156,2.5061,2.5156,2016000.0
2010-12-07 13:00:00,2.65,2.66,2.65,2.66,5536800.0,2.5156,2.5251,2.5156,2.5251,5536800.0
2010-12-07 13:30:00,2.66,2.67,2.65,2.66,2520000.0,2.5251,2.5346,2.5156,2.5251,2520000.0
2010-12-07 14:00:00,2.66,2.66,2.65,2.66,2887200.0,2.5251,2.5251,2.5156,2.5251,2887200.0
2010-12-07 14:30:00,2.66,2.68,2.63,2.63,7308000.0,2.5251,2.5441,2.4966,2.4966,7308000.0
2010-12-07 15:00:00,2.64,2.64,2.61,2.63,8870400.0,2.5061,2.5061,2.4776,2.4966,8870400.0
2010-12-07 15:30:00,2.63,2.64,2.61,2.61,8791200.0,2.4966,2.5061,2.4776,2.4776,8791200.0
2010-12-08 09:30:00,2.62,2.65,2.62,2.63,10152000.0,2.4871,2.5156,2.4871,2.4966,10152000.0
2010-12-08 10:00:00,2.63,2.63,2.6,2.61,8496000.0,2.4966,2.4966,2.4681,2.4776,8496000.0
2010-12-08 10:30:00,2.61,2.61,2.59,2.6,9050400.0,2.4776,2.4776,2.4586,2.4681,9050400.0
2010-12-08 11:00:00,2.61,2.62,2.6,2.61,3384000.0,2.4776,2.4871,2.4681,2.4776,3384000.0
2010-12-08 11:30:00,2.61,2.63,2.61,2.63,1785600.0,2.4776,2.4966,2.4776,2.4966,1785600.0
2010-12-08 12:00:00,2.63,2.63,2.62,2.63,640800.0,2.4966,2.4966,2.4871,2.4966,640800.0
2010-12-08 12:30:00,2.63,2.63,2.61,2.61,2419200.0,2.4966,2.4966,2.4776,2.4776,2419200.0
2010-12-08 13:00:00,2.61,2.63,2.61,2.62,2779200.0,2.4776,2.4966,2.4776,2.4871,2779200.0
2010-12-08 13:30:00,2.62,2.64,2.62,2.63,1749600.0,2.4871,2.5061,2.4871,2.4966,1749600.0
2010-12-08 14:00:00,2.63,2.64,2.62,2.63,3362400.0,2.4966,2.5061,2.4871,2.4966,3362400.0
2010-12-08 14:30:00,2.63,2.65,2.63,2.64,3132000.0,2.4966,2.5156,2.4966,2.5061,3132000.0
2010-12-08 15:00:00,2.64,2.64,2.62,2.62,1951200.0,2.5061,2.5061,2.4871,2.4871,1951200.0
2010-12-08 15:30:00,2.62,2.65,2.62,2.64,3513600.0,2.4871,2.5156,2.4871,2.5061,3513600.0
2010-12-09 09:30:00,2.68,2.69,2.66,2.68,8712000.0,2.5441,2.5536,2.5251,2.5441,8712000.0
2010-12-09 10:00:00,2.68,2.68,2.65,2.66,5198400.0,2.5441,2.5441,2.5156,2.5251,5198400.0
2010-12-09 10:30:00,2.66,2.66,2.64,2.65,3290400.0,2.5251,2.5251,2.5061,2.5156,3290400.0
2010-12-09 11:00:00,2.65,2.66,2.65,2.65,3297600.0,2.5156,2.5251,2.5156,2.5156,3297600.0
2010-12-09 11:30:00,2.65,2.66,2.63,2.64,2880000.0,2.5156,2.5251,2.4966,2.5061,2880000.0
2010-12-09 12:00:00,2.64,2.65,2.64,2.65,871200.0,2.5061,2.5156,2.5061,2.5156,871200.0
2010-12-09 12:30:00,2.65,2.65,2.64,2.65,597600.0,2.5156,2.5156,2.5061,2.5156,597600.0
2010-12-09 13:00:00,2.65,2.67,2.65,2.66,2131200.0,2.5156,2.5346,2.5156,2.5251,2131200.0
2010-12-09 13:30:00,2.66,2.66,2.65,2.66,2167200.0,2.5251,2.5251,2.5156,2.5251,2167200.0
2010-12-09 14:00:00,2.66,2.66,2.65,2.65,2520000.0,2.5251,2.5251,2.5156,2.5156,2520000.0
2010-12-09 14:30:00,2.65,2.66,2.65,2.66,3132000.0,2.5156,2.5251,2.5156,2.5251,3132000.0
2010-12-09 15:00:00,2.66,2.67,2.66,2.66,1044000.0,2.5251,2.5346,2.5251,2.5251,1044000.0
2010-12-09 15:30:00,2.66,2.68,2.66,2.67,4168800.0,2.5251,2.5441,2.5251,2.5346,4168800.0
2010-12-10 09:30:00,2.7,2.7,2.68,2.69,8445600.0,2.5631,2.5631,2.5441,2.5536,8445600.0
2010-12-10 10:00:00,2.69,2.69,2.67,2.69,7106400.0,2.5536,2.5536,2.5346,2.5536,7106400.0
2010-12-10 10:30:00,2.69,2.69,2.67,2.68,2512800.0,2.5536,2.5536,2.5346,2.5441,2512800.0
2010-12-10 11:00:00,2.68,2.69,2.68,2.68,2332800.0,2.5441,2.5536,2.5441,2.5441,2332800.0
2010-12-10 11:30:00,2.68,2.7,2.68,2.7,2088000.0,2.5441,2.5631,2.5441,2.5631,2088000.0
2010-12-10 12:00:00,2.7,2.7,2.69,2.7,1684800.0,2.5631,2.5631,2.5536,2.5631,1684800.0
2010-12-10 12:30:00,2.7,2.71,2.7,2.7,2095200.0,2.5631,2.5726,2.5631,2.5631,2095200.0
2010-12-10 13:00:00,2.7,2.71,2.7,2.7,2008800.0,2.5631,2.5726,2.5631,2.5631,2008800.0
2010-12-10 13:30:00,2.71,2.72,2.7,2.72,1915200.0,2.5726,2.5821,2.5631,2.5821,1915200.0
2010-12-10 14:00:00,2.71,2.72,2.71,2.71,2145600.0,2.5726,2.5821,2.5726,2.5726,2145600.0
2010-12-10 14:30:00,2.71,2.72,2.71,2.72,1152000.0,2.5726,2.5821,2.5726,2.5821,1152000.0
2010-12-10 15:00:00,2.72,2.72,2.71,2.72,2700000.0,2.5821,2.5821,2.5726,2.5821,2700000.0
2010-12-10 15:30:00,2.72,2.73,2.72,2.72,7113600.0,2.5821,2.5915,2.5821,2.5821,7113600.0
2010-12-13 09:30:00,2.76,2.76,2.73,2.74,10065600.0,2.62,2.62,2.5915,2.601,10065600.0
2010-12-13 10:00:00,2.74,2.75,2.74,2.75,4514400.0,2.601,2.6105,2.601,2.6105,4514400.0
2010-12-13 10:30:00,2.75,2.76,2.74,2.76,4240800.0,2.6105,2.62,2.601,2.62,4240800.0
2010-12-13 11:00:00,2.76,2.76,2.75,2.75,3765600.0,2.62,2.62,2.6105,2.6105,3765600.0
2010-12-13 11:30:00,2.75,2.76,2.75,2.76,3297600.0,2.6105,2.62,2.6105,2.62,3297600.0
2010-12-13 12:00:00,2.76,2.76,2.75,2.75,1677600.0,2.62,2.62,2.6105,2.6105,1677600.0
2010-12-13 12:30:00,2.75,2.76,2.75,2.75,2642400.0,2.6105,2.62,2.6105,2.6105,2642400.0
2010-12-13 13:00:00,2.76,2.76,2.75,2.76,1317600.0,2.62,2.62,2.6105,2.62,1317600.0
2010-12-13 13:30:00,2.76,2.76,2.75,2.76,2462400.0,2.62,2.62,2.6105,2.62,2462400.0
2010-12-13 14:00:00,2.76,2.76,2.76,2.76,3117600.0,2.62,2.62,2.62,2.62,3117600.0
2010-12-13 14:30:00,2.76,2.77,2.76,2.76,1656000.0,2.62,2.6295,2.62,2.62,1656000.0
2010-12-13 15:00:00,2.76,2.76,2.74,2.75,4118400.0,2.62,2.62,2.601,2.6105,4118400.0
2010-12-13 15:30:00,2.75,2.75,2.72,2.72,6768000.0,2.6105,2.6105,2.5821,2.5821,6768000.0
2010-12-14 09:30:00,2.74,2.74,2.73,2.74,8092800.0,2.601,2.601,2.5915,2.601,8092800.0
2010-12-14 10:00:00,2.74,2.76,2.74,2.75,4809600.0,2.601,2.62,2.601,2.6105,4809600.0
2010-12-14 10:30:00,2.75,2.75,2.74,2.74,4708800.0,2.6105,2.6105,2.601,2.601,4708800.0
2010-12-14 11:00:00,2.74,2.75,2.74,2.75,2332800.0,2.601,2.6105,2.601,2.6105,2332800.0
2010-12-14 11:30:00,2.75,2.76,2.75,2.75,3952800.0,2.6105,2.62,2.6105,2.6105,3952800.0
2010-12-14 12:00:00,2.75,2.76,2.75,2.76,885600.0,2.6105,2.62,2.6105,2.62,885600.0
2010-12-14 12:30:00,2.75,2.76,2.75,2.76,2937600.0,2.6105,2.62,2.6105,2.62,2937600.0
2010-12-14 13:00:00,2.76,2.76,2.76,2.76,1260000.0,2.62,2.62,2.62,2.62,1260000.0
2010-12-14 13:30:00,2.76,2.76,2.76,2.76,1843200.0,2.62,2.62,2.62,2.62,1843200.0
2010-12-14 14:00:00,2.76,2.77,2.75,2.75,3981600.0,2.62,2.6295,2.6105,2.6105,3981600.0
2010-12-14 14:30:00,2.75,2.76,2.73,2.75,2995200.0,2.6105,2.62,2.5915,2.6105,2995200.0
2010-12-14 15:00:00,2.75,2.75,2.72,2.72,4492800.0,2.6105,2.6105,2.5821,2.5821,4492800.0
2010-12-14 15:30:00,2.72,2.73,2.71,2.73,7747200.0,2.5821,2.5915,2.5726,2.5915,7747200.0
2010-12-15 09:30:00,2.72,2.74,2.71,2.74,8949600.0,2.5821,2.601,2.5726,2.601,8949600.0
2010-12-15 10:00:00,2.74,2.74,2.73,2.74,4528800.0,2.601,2.601,2.5915,2.601,4528800.0
2010-12-15 10:30:00,2.74,2.75,2.74,2.74,3780000.0,2.601,2.6105,2.601,2.601,3780000.0
2010-12-15 11:00:00,2.74,2.75,2.73,2.73,3016800.0,2.601,2.6105,2.5915,2.5915,3016800.0
2010-12-15 11:30:00,2.73,2.73,2.72,2.73,3492000.0,2.5915,2.5915,2.5821,2.5915,3492000.0
2010-12-15 12:00:00,2.73,2.73,2.73,2.73,1180800.0,2.5915,2.5915,2.5915,2.5915,1180800.0
2010-12-15 12:30:00,2.73,2.73,2.7,2.71,4111200.0,2.5915,2.5915,2.5631,2.5726,4111200.0
2010-12-15 13:00:00,2.71,2.72,2.7,2.71,6501600.0,2.5726,2.5821,2.5631,2.5726,6501600.0
2010-12-15 13:30:00,2.71,2.72,2.71,2.72,1965600.0,2.5726,2.5821,2.5726,2.5821,1965600.0
2010-12-15 14:00:00,2.72,2.72,2.7,2.7,2102400.0,2.5821,2.5821,2.5631,2.5631,2102400.0
2010-12-15 14:30:00,2.7,2.7,2.68,2.69,8596800.0,2.5631,2.5631,2.5441,2.5536,8596800.0
2010-12-15 15:00:00,2.69,2.71,2.68,2.71,4320000.0,2.5536,2.5726,2.5441,2.5726,4320000.0
2010-12-15 15:30:00,2.71,2.72,2.69,2.69,12499200.0,2.5726,2.5821,2.5536,2.5536,12499200.0
2010-12-16 09:30:00,2.7,2.71,2.67,2.67,10101600.0,2.5631,2.5726,2.5346,2.5346,10101600.0
2010-12-16 10:00:00,2.67,2.7,2.67,2.69,12117600.0,2.5346,2.5631,2.5346,2.5536,12117600.0
2010-12-16 10:30:00,2.69,2.7,2.68,2.7,4471200.0,2.5536,2.5631,2.5441,2.5631,4471200.0
2010-12-16 11:00:00,2.7,2.73,2.7,2.73,11239200.0,2.5631,2.5915,2.5631,2.5915,11239200.0
2010-12-16 11:30:00,2.73,2.73,2.72,2.73,2232000.0,2.5915,2.5915,2.5821,2.5915,2232000.0
2010-12-16 12:00:00,2.73,2.73,2.72,2.72,2714400.0,2.5915,2.5915,2.5821,2.5821,2714400.0
2010-12-16 12:30:00,2.72,2.74,2.72,2.74,2520000.0,2.5821,2.601,2.5821,2.601,2520000.0
2010-12-16 13:00:00,2.74,2.74,2.74,2.74,2836800.0,2.601,2.601,2.601,2.601,2836800.0
2010-12-16 13:30:00,2.74,2.74,2.73,2.74,2836800.0,2.601,2.601,2.5915,2.601,2836800.0
2010-12-16 14:00:00,2.74,2.74,2.73,2.73,3355200.0,2.601,2.601,2.5915,2.5915,3355200.0
2010-12-16 14:30:00,2.73,2.73,2.72,2.72,3679200.0,2.5915,2.5915,2.5821,2.5821,3679200.0
2010-12-16 15:00:00,2.72,2.74,2.72,2.73,4161600.0,2.5821,2.601,2.5821,2.5915,4161600.0
2010-12-16 15:30:00,2.73,2.74,2.73,2.74,4658400.0,2.5915,2.601,2.5915,2.601,4658400.0
2010-12-17 09:30:00,2.73,2.74,2.72,2.73,9950400.0,2.5915,2.601,2.5821,2.5915,9950400.0
2010-12-17 10:00:00,2.73,2.74,2.72,2.73,4644000.0,2.5915,2.601,2.5821,2.5915,4644000.0
2010-12-17 10:30:00,2.73,2.74,2.72,2.73,5299200.0,2.5915,2.601,2.5821,2.5915,5299200.0
2010-12-17 11:00:00,2.73,2.73,2.73,2.73,2116800.0,2.5915,2.5915,2.5915,2.5915,2116800.0
2010-12-17 11:30:00,2.73,2.74,2.73,2.73,1353600.0,2.5915,2.601,2.5915,2.5915,1353600.0
2010-12-17 12:00:00,2.73,2.74,2.73,2.74,374400.0,2.5915,2.601,2.5915,2.601,374400.0
2010-12-17 12:30:00,2.73,2.74,2.73,2.74,604800.0,2.5915,2.601,2.5915,2.601,604800.0
2010-12-17 13:00:00,2.74,2.75,2.74,2.75,2174400.0,2.601,2.6105,2.601,2.6105,2174400.0
2010-12-17 13:30:00,2.75,2.76,2.75,2.75,1692000.0,2.6105,2.62,2.6105,2.6105,1692000.0
2010-12-17 14:00:00,2.75,2.76,2.75,2.76,655200.0,2.6105,2.62,2.6105,2.62,655200.0
2010-12-17 14:30:00,2.75,2.76,2.75,2.76,1540800.0,2.6105,2.62,2.6105,2.62,1540800.0
2010-12-17 15:00:00,2.76,2.76,2.74,2.75,1771200.0,2.62,2.62,2.601,2.6105,1771200.0
2010-12-17 15:30:00,2.75,2.75,2.74,2.75,5738400.0,2.6105,2.6105,2.601,2.6105,5738400.0
2010-12-20 09:30:00,2.77,2.77,2.76,2.76,6976800.0,2.6295,2.6295,2.62,2.62,6976800.0
2010-12-20 10:00:00,2.76,2.76,2.74,2.74,7185600.0,2.62,2.62,2.601,2.601,7185600.0
2010-12-20 10:30:00,2.74,2.75,2.73,2.73,5457600.0,2.601,2.6105,2.5915,2.5915,5457600.0
2010-12-20 11:00:00,2.73,2.74,2.73,2.74,4032000.0,2.5915,2.601,2.5915,2.601,4032000.0
2010-12-20 11:30:00,2.74,2.75,2.74,2.75,3211200.0,2.601,2.6105,2.601,2.6105,3211200.0
2010-12-20 12:00:00,2.75,2.76,2.75,2.75,2988000.0,2.6105,2.62,2.6105,2.6105,2988000.0
2010-12-20 12:30:00,2.75,2.77,2.75,2.77,2412000.0,2.6105,2.6295,2.6105,2.6295,2412000.0
2010-12-20 13:00:00,2.77,2.77,2.77,2.77,1411200.0,2.6295,2.6295,2.6295,2.6295,1411200.0
2010-12-20 13:30:00,2.77,2.77,2.77,2.77,1094400.0,2.6295,2.6295,2.6295,2.6295,1094400.0
2010-12-20 14:00:00,2.77,2.79,2.77,2.78,4852800.0,2.6295,2.6485,2.6295,2.639,4852800.0
2010-12-20 14:30:00,2.78,2.78,2.78,2.78,2412000.0,2.639,2.639,2.639,2.639,2412000.0
2010-12-20 15:00:00,2.78,2.78,2.77,2.77,5083200.0,2.639,2.639,2.6295,2.6295,5083200.0
2010-12-20 15:30:00,2.77,2.78,2.76,2.77,7005600.0,2.6295,2.639,2.62,2.6295,7005600.0
2010-12-21 09:30:00,2.8,2.8,2.79,2.8,8308800.0,2.658,2.658,2.6485,2.658,8308800.0
2010-12-21 10:00:00,2.8,2.81,2.79,2.8,4982400.0,2.658,2.6675,2.6485,2.658,4982400.0
2010-12-21 10:30:00,2.8,2.81,2.8,2.8,1324800.0,2.658,2.6675,2.658,2.658,1324800.0
2010-12-21 11:00:00,2.8,2.81,2.8,2.81,1526400.0,2.658,2.6675,2.658,2.6675,1526400.0
2010-12-21 11:30:00,2.81,2.81,2.8,2.81,2599200.0,2.6675,2.6675,2.658,2.6675,2599200.0
2010-12-21 12:00:00,2.81,2.81,2.81,2.81,1504800.0,2.6675,2.6675,2.6675,2.6675,1504800.0
2010-12-21 12:30:00,2.81,2.82,2.81,2.82,1526400.0,2.6675,2.677,2.6675,2.677,1526400.0
2010-12-21 13:00:00,2.81,2.82,2.81,2.81,979200.0,2.6675,2.677,2.6675,2.6675,979200.0
2010-12-21 13:30:00,2.81,2.81,2.81,2.81,1346400.0,2.6675,2.6675,2.6675,2.6675,1346400.0
2010-12-21 14:00:00,2.81,2.82,2.81,2.81,1555200.0,2.6675,2.677,2.6675,2.6675,1555200.0
2010-12-21 14:30:00,2.81,2.81,2.81,2.81,1497600.0,2.6675,2.6675,2.6675,2.6675,1497600.0
2010-12-21 15:00:00,2.81,2.82,2.81,2.82,2937600.0,2.6675,2.677,2.6675,2.677,2937600.0
2010-12-21 15:30:00,2.82,2.82,2.81,2.82,8236800.0,2.677,2.677,2.6675,2.677,8236800.0
2010-12-22 09:30:00,2.83,2.83,2.82,2.83,6876000.0,2.6865,2.6865,2.677,2.6865,6876000.0
2010-12-22 10:00:00,2.83,2.83,2.82,2.83,5364000.0,2.6865,2.6865,2.677,2.6865,5364000.0
2010-12-22 10:30:00,2.83,2.84,2.83,2.84,3009600.0,2.6865,2.696,2.6865,2.696,3009600.0
2010-12-22 11:00:00,2.84,2.84,2.83,2.83,1339200.0,2.696,2.696,2.6865,2.6865,1339200.0
2010-12-22 11:30:00,2.84,2.84,2.83,2.84,1756800.0,2.696,2.696,2.6865,2.696,1756800.0
2010-12-22 12:00:00,2.84,2.85,2.84,2.85,2368800.0,2.696,2.7055,2.696,2.7055,2368800.0
2010-12-22 12:30:00,2.85,2.85,2.84,2.85,1152000.0,2.7055,2.7055,2.696,2.7055,1152000.0
2010-12-22 13:00:00,2.85,2.85,2.84,2.84,1058400.0,2.7055,2.7055,2.696,2.696,1058400.0
2010-12-22 13:30:00,2.84,2.84,2.83,2.83,3621600.0,2.696,2.696,2.6865,2.6865,3621600.0
2010-12-22 14:00:00,2.83,2.84,2.83,2.84,2138400.0,2.6865,2.696,2.6865,2.696,2138400.0
2010-12-22 14:30:00,2.84,2.84,2.83,2.84,1584000.0,2.696,2.696,2.6865,2.696,1584000.0
2010-12-22 15:00:00,2.84,2.84,2.84,2.84,1836000.0,2.696,2.696,2.696,2.696,1836000.0
2010-12-22 15:30:00,2.84,2.85,2.84,2.85,4572000.0,2.696,2.7055,2.696,2.7055,4572000.0
2010-12-23 09:30:00,2.84,2.85,2.83,2.84,4788000.0,2.696,2.7055,2.6865,2.696,4788000.0
2010-12-23 10:00:00,2.84,2.84,2.83,2.83,2678400.0,2.696,2.696,2.6865,2.6865,2678400.0
2010-12-23 10:30:00,2.84,2.84,2.83,2.83,1656000.0,2.696,2.696,2.6865,2.6865,1656000.0
2010-12-23 11:00:00,2.84,2.84,2.83,2.84,2980800.0,2.696,2.696,2.6865,2.696,2980800.0
2010-12-23 11:30:00,2.84,2.84,2.83,2.84,1065600.0,2.696,2.696,2.6865,2.696,1065600.0
2010-12-23 12:00:00,2.83,2.84,2.83,2.83,748800.0,2.6865,2.696,2.6865,2.6865,748800.0
2010-12-23 12:30:00,2.83,2.84,2.83,2.83,669600.0,2.6865,2.696,2.6865,2.6865,669600.0
2010-12-23 13:00:00,2.83,2.84,2.83,2.83,403200.0,2.6865,2.696,2.6865,2.6865,403200.0
2010-12-23 13:30:00,2.83,2.83,2.83,2.83,129600.0,2.6865,2.6865,2.6865,2.6865,129600.0
2010-12-23 14:00:00,2.83,2.83,2.81,2.82,3254400.0,2.6865,2.6865,2.6675,2.677,3254400.0
2010-12-23 14:30:00,2.82,2.83,2.82,2.83,900000.0,2.677,2.6865,2.677,2.6865,900000.0
2010-12-23 15:00:00,2.83,2.83,2.82,2.83,1605600.0,2.6865,2.6865,2.677,2.6865,1605600.0
2010-12-23 15:30:00,2.83,2.83,2.82,2.83,5119200.0,2.6865,2.6865,2.677,2.6865,5119200.0
2010-12-27 09:30:00,2.8,2.81,2.8,2.81,5176800.0,2.658,2.6675,2.658,2.6675,5176800.0
2010-12-27 10:00:00,2.81,2.82,2.81,2.82,1915200.0,2.6675,2.677,2.6675,2.677,1915200.0
2010-12-27 10:30:00,2.82,2.82,2.82,2.82,604800.0,2.677,2.677,2.677,2.677,604800.0
2010-12-27 11:00:00,2.82,2.82,2.82,2.82,691200.0,2.677,2.677,2.677,2.677,691200.0
2010-12-27 11:30:00,2.82,2.82,2.82,2.82,1440000.0,2.677,2.677,2.677,2.677,1440000.0
2010-12-27 12:00:00,2.82,2.83,2.82,2.83,763200.0,2.677,2.6865,2.677,2.6865,763200.0
2010-12-27 12:30:00,2.82,2.83,2.82,2.83,1044000.0,2.677,2.6865,2.677,2.6865,1044000.0
2010-12-27 13:00:00,2.83,2.84,2.83,2.84,1584000.0,2.6865,2.696,2.6865,2.696,1584000.0
2010-12-27 13:30:00,2.84,2.84,2.84,2.84,583200.0,2.696,2.696,2.696,2.696,583200.0
2010-12-27 14:00:00,2.84,2.84,2.84,2.84,597600.0,2.696,2.696,2.696,2.696,597600.0
2010-12-27 14:30:00,2.84,2.84,2.84,2.84,324000.0,2.696,2.696,2.696,2.696,324000.0
2010-12-27 15:00:00,2.84,2.84,2.84,2.84,964800.0,2.696,2.696,2.696,2.696,964800.0
2010-12-27 15:30:00,2.84,2.84,2.84,2.84,2052000.0,2.696,2.696,2.696,2.696,2052000.0
2010-12-28 09:30:00,2.85,2.86,2.84,2.84,4744800.0,2.7055,2.715,2.696,2.696,4744800.0
2010-12-28 10:00:00,2.84,2.85,2.83,2.84,3751200.0,2.696,2.7055,2.6865,2.696,3751200.0
2010-12-28 10:30:00,2.84,2.84,2.83,2.83,2008800.0,2.696,2.696,2.6865,2.6865,2008800.0
2010-12-28 11:00:00,2.83,2.84,2.83,2.83,1051200.0,2.6865,2.696,2.6865,2.6865,1051200.0
2010-12-28 11:30:00,2.83,2.84,2.83,2.83,676800.0,2.6865,2.696,2.6865,2.6865,676800.0
2010-12-28 12:00:00,2.83,2.84,2.83,2.83,741600.0,2.6865,2.696,2.6865,2.6865,741600.0
2010-12-28 12:30:00,2.84,2.84,2.83,2.84,417600.0,2.696,2.696,2.6865,2.696,417600.0
2010-12-28 13:00:00,2.84,2.84,2.84,2.84,972000.0,2.696,2.696,2.696,2.696,972000.0
2010-12-28 13:30:00,2.84,2.84,2.84,2.84,525600.0,2.696,2.696,2.696,2.696,525600.0
2010-12-28 14:00:00,2.84,2.85,2.84,2.85,619200.0,2.696,2.7055,2.696,2.7055,619200.0
2010-12-28 14:30:00,2.84,2.85,2.84,2.85,518400.0,2.696,2.7055,2.696,2.7055,518400.0
2010-12-28 15:00:00,2.85,2.85,2.85,2.85,878400.0,2.7055,2.7055,2.7055,2.7055,878400.0
2010-12-28 15:30:00,2.85,2.85,2.85,2.85,3139200.0,2.7055,2.7055,2.7055,2.7055,3139200.0
2010-12-29 09:30:00,2.86,2.86,2.86,2.86,3456000.0,2.715,2.715,2.715,2.715,3456000.0
2010-12-29 10:00:00,2.86,2.87,2.86,2.87,2800800.0,2.715,2.7244,2.715,2.7244,2800800.0
2010-12-29 10:30:00,2.87,2.87,2.86,2.86,806400.0,2.7244,2.7244,2.715,2.715,806400.0
2010-12-29 11:00:00,2.86,2.86,2.86,2.86,1548000.0,2.715,2.715,2.715,2.715,1548000.0
2010-12-29 11:30:00,2.86,2.87,2.86,2.86,1965600.0,2.715,2.7244,2.715,2.715,1965600.0
2010-12-29 12:00:00,2.86,2.87,2.86,2.87,489600.0,2.715,2.7244,2.715,2.7244,489600.0
2010-12-29 12:30:00,2.87,2.87,2.87,2.87,331200.0,2.7244,2.7244,2.7244,2.7244,331200.0
2010-12-29 13:00:00,2.87,2.87,2.87,2.87,662400.0,2.7244,2.7244,2.7244,2.7244,662400.0
2010-12-29 13:30:00,2.87,2.87,2.87,2.87,208800.0,2.7244,2.7244,2.7244,2.7244,208800.0
2010-12-29 14:00:00,2.87,2.87,2.87,2.87,604800.0,2.7244,2.7244,2.7244,2.7244,604800.0
2010-12-29 14:30:00,2.87,2.87,2.87,2.87,194400.0,2.7244,2.7244,2.7244,2.7244,194400.0
2010-12-29 15:00:00,2.87,2.87,2.87,2.87,460800.0,2.7244,2.7244,2.7244,2.7244,460800.0
2010-12-29 15:30:00,2.87,2.87,2.86,2.86,5464800.0,2.7244,2.7244,2.715,2.715,5464800.0
2010-12-30 09:30:00,2.85,2.87,2.84,2.85,8114400.0,2.7055,2.7244,2.696,2.7055,8114400.0
2010-12-30 10:00:00,2.85,2.85,2.83,2.84,5580000.0,2.7055,2.7055,2.6865,2.696,5580000.0
2010-12-30 10:30:00,2.84,2.85,2.84,2.84,1771200.0,2.696,2.7055,2.696,2.696,1771200.0
2010-12-30 11:00:00,2.85,2.85,2.84,2.84,1598400.0,2.7055,2.7055,2.696,2.696,1598400.0
2010-12-30 11:30:00,2.84,2.84,2.83,2.83,1648800.0,2.696,2.696,2.6865,2.6865,1648800.0
2010-12-30 12:00:00,2.83,2.84,2.83,2.84,1440000.0,2.6865,2.696,2.6865,2.696,1440000.0
2010-12-30 12:30:00,2.84,2.84,2.84,2.84,604800.0,2.696,2.696,2.696,2.696,604800.0
2010-12-30 13:00:00,2.84,2.84,2.83,2.84,331200.0,2.696,2.696,2.6865,2.696,331200.0
2010-12-30 13:30:00,2.84,2.84,2.84,2.84,432000.0,2.696,2.696,2.696,2.696,432000.0
2010-12-30 14:00:00,2.84,2.85,2.84,2.85,921600.0,2.696,2.7055,2.696,2.7055,921600.0
2010-12-30 14:30:00,2.85,2.85,2.85,2.85,259200.0,2.7055,2.7055,2.7055,2.7055,259200.0
2010-12-30 15:00:00,2.85,2.86,2.84,2.86,1137600.0,2.7055,2.715,2.696,2.715,1137600.0
2010-12-30 15:30:00,2.86,2.86,2.84,2.84,5450400.0,2.715,2.715,2.696,2.696,5450400.0
2010-12-31 09:30:00,2.83,2.84,2.82,2.82,3780000.0,2.6865,2.696,2.677,2.677,3780000.0
2010-12-31 10:00:00,2.82,2.83,2.82,2.83,2001600.0,2.677,2.6865,2.677,2.6865,2001600.0
2010-12-31 10:30:00,2.83,2.84,2.83,2.84,1828800.0,2.6865,2.696,2.6865,2.696,1828800.0
2010-12-31 11:00:00,2.84,2.85,2.84,2.85,1476000.0,2.696,2.7055,2.696,2.7055,1476000.0
2010-12-31 11:30:00,2.84,2.85,2.84,2.84,165600.0,2.696,2.7055,2.696,2.696,165600.0
2010-12-31 12:00:00,2.84,2.85,2.84,2.85,878400.0,2.696,2.7055,2.696,2.7055,878400.0
2010-12-31 12:30:00,2.85,2.85,2.84,2.84,1548000.0,2.7055,2.7055,2.696,2.696,1548000.0
2010-12-31 13:00:00,2.84,2.85,2.84,2.85,316800.0,2.696,2.7055,2.696,2.7055,316800.0
2010-12-31 13:30:00,2.85,2.85,2.84,2.85,6019200.0,2.7055,2.7055,2.696,2.7055,6019200.0
2010-12-31 14:00:00,2.84,2.84,2.84,2.84,518400.0,2.696,2.696,2.696,2.696,518400.0
2010-12-31 14:30:00,2.85,2.85,2.84,2.85,734400.0,2.7055,2.7055,2.696,2.7055,734400.0
2010-12-31 15:00:00,2.85,2.85,2.85,2.85,496800.0,2.7055,2.7055,2.7055,2.7055,496800.0
2010-12-31 15:30:00,2.85,2.85,2.83,2.85,6091200.0,2.7055,2.7055,2.6865,2.7055,6091200.0
2011-01-03 09:30:00,2.91,2.94,2.9,2.94,9475200.0,2.7624,2.7909,2.7529,2.7909,9475200.0
2011-01-03 10:00:00,2.94,2.95,2.93,2.94,5652000.0,2.7909,2.8004,2.7814,2.7909,5652000.0
2011-01-03 10:30:00,2.94,2.96,2.94,2.95,3081600.0,2.7909,2.8099,2.7909,2.8004,3081600.0
2011-01-03 11:00:00,2.96,2.96,2.95,2.96,3031200.0,2.8099,2.8099,2.8004,2.8099,3031200.0
2011-01-03 11:30:00,2.96,2.97,2.95,2.96,5133600.0,2.8099,2.8194,2.8004,2.8099,5133600.0
2011-01-03 12:00:00,2.96,2.97,2.96,2.96,1166400.0,2.8099,2.8194,2.8099,2.8099,1166400.0
2011-01-03 12:30:00,2.96,2.96,2.95,2.96,1058400.0,2.8099,2.8099,2.8004,2.8099,1058400.0
2011-01-03 13:00:00,2.96,2.96,2.95,2.95,2001600.0,2.8099,2.8099,2.8004,2.8004,2001600.0
2011-01-03 13:30:00,2.95,2.96,2.95,2.96,1836000.0,2.8004,2.8099,2.8004,2.8099,1836000.0
2011-01-03 14:00:00,2.96,2.96,2.95,2.95,1260000.0,2.8099,2.8099,2.8004,2.8004,1260000.0
2011-01-03 14:30:00,2.95,2.95,2.94,2.95,1807200.0,2.8004,2.8004,2.7909,2.8004,1807200.0
2011-01-03 15:00:00,2.95,2.95,2.93,2.93,4615200.0,2.8004,2.8004,2.7814,2.7814,4615200.0
2011-01-03 15:30:00,2.93,2.95,2.93,2.93,7790400.0,2.7814,2.8004,2.7814,2.7814,7790400.0
2011-01-04 09:30:00,2.95,2.95,2.92,2.92,10382400.0,2.8004,2.8004,2.7719,2.7719,10382400.0
2011-01-04 10:00:00,2.92,2.93,2.91,2.92,8409600.0,2.7719,2.7814,2.7624,2.7719,8409600.0
2011-01-04 10:30:00,2.92,2.92,2.91,2.91,3664800.0,2.7719,2.7719,2.7624,2.7624,3664800.0
2011-01-04 11:00:00,2.91,2.91,2.9,2.91,3974400.0,2.7624,2.7624,2.7529,2.7624,3974400.0
2011-01-04 11:30:00,2.9,2.91,2.9,2.9,1483200.0,2.7529,2.7624,2.7529,2.7529,1483200.0
2011-01-04 12:00:00,2.9,2.9,2.88,2.88,5148000.0,2.7529,2.7529,2.7339,2.7339,5148000.0
2011-01-04 12:30:00,2.88,2.88,2.87,2.88,3945600.0,2.7339,2.7339,2.7244,2.7339,3945600.0
2011-01-04 13:00:00,2.88,2.9,2.88,2.9,3268800.0,2.7339,2.7529,2.7339,2.7529,3268800.0
2011-01-04 13:30:00,2.9,2.9,2.89,2.9,2023200.0,2.7529,2.7529,2.7434,2.7529,2023200.0
2011-01-04 14:00:00,2.9,2.92,2.89,2.92,6163200.0,2.7529,2.7719,2.7434,2.7719,6163200.0
2011-01-04 14:30:00,2.92,2.92,2.91,2.91,3297600.0,2.7719,2.7719,2.7624,2.7624,3297600.0
2011-01-04 15:00:00,2.91,2.93,2.9,2.92,6739200.0,2.7624,2.7814,2.7529,2.7719,6739200.0
2011-01-04 15:30:00,2.92,2.93,2.91,2.92,6192000.0,2.7719,2.7814,2.7624,2.7719,6192000.0
2011-01-05 09:30:00,2.9,2.91,2.89,2.91,4514400.0,2.7529,2.7624,2.7434,2.7624,4514400.0
2011-01-05 10:00:00,2.91,2.93,2.91,2.92,4608000.0,2.7624,2.7814,2.7624,2.7719,4608000.0
2011-01-05 10:30:00,2.92,2.93,2.91,2.92,3427200.0,2.7719,2.7814,2.7624,2.7719,3427200.0
2011-01-05 11:00:00,2.93,2.95,2.92,2.95,2145600.0,2.7814,2.8004,2.7719,2.8004,2145600.0
2011-01-05 11:30:00,2.95,2.96,2.95,2.96,4392000.0,2.8004,2.8099,2.8004,2.8099,4392000.0
2011-01-05 12:00:00,2.95,2.97,2.95,2.97,2620800.0,2.8004,2.8194,2.8004,2.8194,2620800.0
2011-01-05 12:30:00,2.96,2.97,2.96,2.96,2023200.0,2.8099,2.8194,2.8099,2.8099,2023200.0
2011-01-05 13:00:00,2.97,2.97,2.96,2.96,2671200.0,2.8194,2.8194,2.8099,2.8099,2671200.0
2011-01-05 13:30:00,2.96,2.97,2.96,2.97,2059200.0,2.8099,2.8194,2.8099,2.8194,2059200.0
2011-01-05 14:00:00,2.97,2.97,2.96,2.96,3124800.0,2.8194,2.8194,2.8099,2.8099,3124800.0
2011-01-05 14:30:00,2.96,2.97,2.96,2.97,2721600.0,2.8099,2.8194,2.8099,2.8194,2721600.0
2011-01-05 15:00:00,2.97,2.98,2.97,2.97,3427200.0,2.8194,2.8289,2.8194,2.8194,3427200.0
2011-01-05 15:30:00,2.97,2.97,2.96,2.97,2325600.0,2.8194,2.8194,2.8099,2.8194,2325600.0
2011-01-06 09:30:00,2.97,2.98,2.96,2.96,5313600.0,2.8194,2.8289,2.8099,2.8099,5313600.0
2011-01-06 10:00:00,2.96,2.98,2.96,2.98,4096800.0,2.8099,2.8289,2.8099,2.8289,4096800.0
2011-01-06 10:30:00,2.98,2.98,2.96,2.96,3384000.0,2.8289,2.8289,2.8099,2.8099,3384000.0
2011-01-06 11:00:00,2.96,2.96,2.93,2.95,6307200.0,2.8099,2.8099,2.7814,2.8004,6307200.0
2011-01-06 11:30:00,2.95,2.95,2.94,2.94,3657600.0,2.8004,2.8004,2.7909,2.7909,3657600.0
2011-01-06 12:00:00,2.94,2.94,2.93,2.94,2599200.0,2.7909,2.7909,2.7814,2.7909,2599200.0
2011-01-06 12:30:00,2.94,2.96,2.94,2.95,3405600.0,2.7909,2.8099,2.7909,2.8004,3405600.0
2011-01-06 13:00:00,2.95,2.95,2.94,2.94,3679200.0,2.8004,2.8004,2.7909,2.7909,3679200.0
2011-01-06 13:30:00,2.94,2.96,2.94,2.96,1656000.0,2.7909,2.8099,2.7909,2.8099,1656000.0
2011-01-06 14:00:00,2.96,2.97,2.96,2.96,1648800.0,2.8099,2.8194,2.8099,2.8099,1648800.0
2011-01-06 14:30:00,2.96,2.96,2.94,2.94,2023200.0,2.8099,2.8099,2.7909,2.7909,2023200.0
2011-01-06 15:00:00,2.94,2.95,2.93,2.94,2721600.0,2.7909,2.8004,2.7814,2.7909,2721600.0
2011-01-06 15:30:00,2.94,2.96,2.94,2.95,6746400.0,2.7909,2.8099,2.7909,2.8004,6746400.0
2011-01-07 09:30:00,2.97,2.98,2.94,2.95,5191200.0,2.8194,2.8289,2.7909,2.8004,5191200.0
2011-01-07 10:00:00,2.94,2.97,2.94,2.96,2289600.0,2.7909,2.8194,2.7909,2.8099,2289600.0
2011-01-07 10:30:00,2.96,2.97,2.93,2.94,2865600.0,2.8099,2.8194,2.7814,2.7909,2865600.0
2011-01-07 11:00:00,2.94,2.94,2.91,2.92,4975200.0,2.7909,2.7909,2.7624,2.7719,4975200.0
2011-01-07 11:30:00,2.92,2.92,2.9,2.92,3189600.0,2.7719,2.7719,2.7529,2.7719,3189600.0
2011-01-07 12:00:00,2.92,2.92,2.9,2.9,1432800.0,2.7719,2.7719,2.7529,2.7529,1432800.0
2011-01-07 12:30:00,2.9,2.9,2.87,2.89,4996800.0,2.7529,2.7529,2.7244,2.7434,4996800.0
2011-01-07 13:00:00,2.89,2.91,2.89,2.9,2563200.0,2.7434,2.7624,2.7434,2.7529,2563200.0
2011-01-07 13:30:00,2.9,2.91,2.9,2.9,1771200.0,2.7529,2.7624,2.7529,2.7529,1771200.0
2011-01-07 14:00:00,2.9,2.92,2.9,2.91,2203200.0,2.7529,2.7719,2.7529,2.7624,2203200.0
2011-01-07 14:30:00,2.91,2.93,2.91,2.92,2923200.0,2.7624,2.7814,2.7624,2.7719,2923200.0
2011-01-07 15:00:00,2.92,2.94,2.92,2.93,3981600.0,2.7719,2.7909,2.7719,2.7814,3981600.0
2011-01-07 15:30:00,2.92,2.94,2.92,2.94,4428000.0,2.7719,2.7909,2.7719,2.7909,4428000.0
2011-01-10 09:30:00,2.9,2.91,2.87,2.88,13536000.0,2.7529,2.7624,2.7244,2.7339,13536000.0
2011-01-10 10:00:00,2.87,2.9,2.87,2.9,5702400.0,2.7244,2.7529,2.7244,2.7529,5702400.0
2011-01-10 10:30:00,2.9,2.92,2.89,2.9,5623200.0,2.7529,2.7719,2.7434,2.7529,5623200.0
2011-01-10 11:00:00,2.9,2.9,2.88,2.9,3722400.0,2.7529,2.7529,2.7339,2.7529,3722400.0
2011-01-10 11:30:00,2.9,2.91,2.89,2.91,3729600.0,2.7529,2.7624,2.7434,2.7624,3729600.0
2011-01-10 12:00:00,2.91,2.92,2.9,2.92,3715200.0,2.7624,2.7719,2.7529,2.7719,3715200.0
2011-01-10 12:30:00,2.91,2.92,2.91,2.91,4737600.0,2.7624,2.7719,2.7624,2.7624,4737600.0
2011-01-10 13:00:00,2.91,2.92,2.91,2.92,4795200.0,2.7624,2.7719,2.7624,2.7719,4795200.0
2011-01-10 13:30:00,2.92,2.93,2.92,2.92,3960000.0,2.7719,2.7814,2.7719,2.7719,3960000.0
2011-01-10 14:00:00,2.92,2.92,2.91,2.92,2923200.0,2.7719,2.7719,2.7624,2.7719,2923200.0
2011-01-10 14:30:00,2.92,2.93,2.92,2.93,1936800.0,2.7719,2.7814,2.7719,2.7814,1936800.0
2011-01-10 15:00:00,2.93,2.94,2.92,2.94,3247200.0,2.7814,2.7909,2.7719,2.7909,3247200.0
2011-01-10 15:30:00,2.94,2.94,2.92,2.92,3348000.0,2.7909,2.7909,2.7719,2.7719,3348000.0
2011-01-11 09:30:00,2.96,2.97,2.95,2.95,7516800.0,2.8099,2.8194,2.8004,2.8004,7516800.0
2011-01-11 10:00:00,2.94,2.96,2.94,2.96,5486400.0,2.7909,2.8099,2.7909,2.8099,5486400.0
2011-01-11 10:30:00,2.96,2.96,2.95,2.96,5407200.0,2.8099,2.8099,2.8004,2.8099,5407200.0
2011-01-11 11:00:00,2.96,2.98,2.96,2.97,6444000.0,2.8099,2.8289,2.8099,2.8194,6444000.0
2011-01-11 11:30:00,2.97,2.98,2.96,2.97,3945600.0,2.8194,2.8289,2.8099,2.8194,3945600.0
2011-01-11 12:00:00,2.97,2.97,2.96,2.97,928800.0,2.8194,2.8194,2.8099,2.8194,928800.0
2011-01-11 12:30:00,2.97,2.97,2.97,2.97,1368000.0,2.8194,2.8194,2.8194,2.8194,1368000.0
2011-01-11 13:00:00,2.97,2.98,2.94,2.95,10749600.0,2.8194,2.8289,2.7909,2.8004,10749600.0
2011-01-11 13:30:00,2.95,2.96,2.93,2.94,3211200.0,2.8004,2.8099,2.7814,2.7909,3211200.0
2011-01-11 14:00:00,2.94,2.95,2.92,2.95,4370400.0,2.7909,2.8004,2.7719,2.8004,4370400.0
2011-01-11 14:30:00,2.95,2.95,2.94,2.95,4399200.0,2.8004,2.8004,2.7909,2.8004,4399200.0
2011-01-11 15:00:00,2.95,2.95,2.94,2.95,2541600.0,2.8004,2.8004,2.7909,2.8004,2541600.0
2011-01-11 15:30:00,2.95,2.96,2.95,2.95,5774400.0,2.8004,2.8099,2.8004,2.8004,5774400.0
2011-01-12 09:30:00,3.01,3.01,2.99,3.0,6300000.0,2.8573,2.8573,2.8384,2.8479,6300000.0
2011-01-12 10:00:00,3.0,3.02,3.0,3.02,8186400.0,2.8479,2.8668,2.8479,2.8668,8186400.0
2011-01-12 10:30:00,3.02,3.03,3.01,3.03,5904000.0,2.8668,2.8763,2.8573,2.8763,5904000.0
2011-01-12 11:00:00,3.02,3.04,3.02,3.04,7725600.0,2.8668,2.8858,2.8668,2.8858,7725600.0
2011-01-12 11:30:00,3.03,3.04,3.03,3.03,1526400.0,2.8763,2.8858,2.8763,2.8763,1526400.0
2011-01-12 12:00:00,3.03,3.04,3.03,3.04,3614400.0,2.8763,2.8858,2.8763,2.8858,3614400.0
2011-01-12 12:30:00,3.04,3.04,3.03,3.03,6148800.0,2.8858,2.8858,2.8763,2.8763,6148800.0
2011-01-12 13:00:00,3.03,3.04,3.03,3.03,2908800.0,2.8763,2.8858,2.8763,2.8763,2908800.0
2011-01-12 13:30:00,3.03,3.04,3.03,3.04,1836000.0,2.8763,2.8858,2.8763,2.8858,1836000.0
2011-01-12 14:00:00,3.04,3.04,3.03,3.03,5277600.0,2.8858,2.8858,2.8763,2.8763,5277600.0
2011-01-12 14:30:00,3.03,3.04,3.03,3.03,2851200.0,2.8763,2.8858,2.8763,2.8763,2851200.0
2011-01-12 15:00:00,3.03,3.03,3.02,3.02,3376800.0,2.8763,2.8763,2.8668,2.8668,3376800.0
2011-01-12 15:30:00,3.02,3.04,3.02,3.04,4816800.0,2.8668,2.8858,2.8668,2.8858,4816800.0
2011-01-13 09:30:00,3.04,3.04,3.02,3.03,5875200.0,2.8858,2.8858,2.8668,2.8763,5875200.0
2011-01-13 10:00:00,3.03,3.03,3.01,3.02,7466400.0,2.8763,2.8763,2.8573,2.8668,7466400.0
2011-01-13 10:30:00,3.02,3.03,3.01,3.03,5637600.0,2.8668,2.8763,2.8573,2.8763,5637600.0
2011-01-13 11:00:00,3.03,3.04,3.03,3.03,4312800.0,2.8763,2.8858,2.8763,2.8763,4312800.0
2011-01-13 11:30:00,3.03,3.04,3.03,3.03,4456800.0,2.8763,2.8858,2.8763,2.8763,4456800.0
2011-01-13 12:00:00,3.03,3.04,3.03,3.04,1353600.0,2.8763,2.8858,2.8763,2.8858,1353600.0
2011-01-13 12:30:00,3.04,3.04,3.03,3.03,1497600.0,2.8858,2.8858,2.8763,2.8763,1497600.0
2011-01-13 13:00:00,3.03,3.04,3.02,3.03,3859200.0,2.8763,2.8858,2.8668,2.8763,3859200.0
2011-01-13 13:30:00,3.03,3.04,3.03,3.03,1742400.0,2.8763,2.8858,2.8763,2.8763,1742400.0
2011-01-13 14:00:00,3.03,3.03,3.01,3.02,3794400.0,2.8763,2.8763,2.8573,2.8668,3794400.0
2011-01-13 14:30:00,3.02,3.02,3.0,3.01,5680800.0,2.8668,2.8668,2.8479,2.8573,5680800.0
2011-01-13 15:00:00,3.01,3.02,3.0,3.01,5587200.0,2.8573,2.8668,2.8479,2.8573,5587200.0
2011-01-13 15:30:00,3.0,3.02,3.0,3.02,7876800.0,2.8479,2.8668,2.8479,2.8668,7876800.0
2011-01-14 09:30:00,3.01,3.03,3.0,3.03,8985600.0,2.8573,2.8763,2.8479,2.8763,8985600.0
2011-01-14 10:00:00,3.03,3.04,3.02,3.02,7927200.0,2.8763,2.8858,2.8668,2.8668,7927200.0
2011-01-14 10:30:00,3.02,3.05,3.02,3.04,5608800.0,2.8668,2.8953,2.8668,2.8858,5608800.0
2011-01-14 11:00:00,3.04,3.06,3.04,3.05,6062400.0,2.8858,2.9048,2.8858,2.8953,6062400.0
2011-01-14 11:30:00,3.05,3.05,3.04,3.05,2520000.0,2.8953,2.8953,2.8858,2.8953,2520000.0
2011-01-14 12:00:00,3.05,3.06,3.05,3.06,4802400.0,2.8953,2.9048,2.8953,2.9048,4802400.0
2011-01-14 12:30:00,3.06,3.07,3.05,3.06,2088000.0,2.9048,2.9143,2.8953,2.9048,2088000.0
2011-01-14 13:00:00,3.06,3.06,3.05,3.06,1936800.0,2.9048,2.9048,2.8953,2.9048,1936800.0
2011-01-14 13:30:00,3.06,3.08,3.06,3.07,3470400.0,2.9048,2.9238,2.9048,2.9143,3470400.0
2011-01-14 14:00:00,3.07,3.08,3.07,3.08,2224800.0,2.9143,2.9238,2.9143,2.9238,2224800.0
2011-01-14 14:30:00,3.08,3.08,3.07,3.08,2412000.0,2.9238,2.9238,2.9143,2.9238,2412000.0
2011-01-14 15:00:00,3.08,3.09,3.07,3.07,3196800.0,2.9238,2.9333,2.9143,2.9143,3196800.0
2011-01-14 15:30:00,3.08,3.09,3.07,3.09,7941600.0,2.9238,2.9333,2.9143,2.9333,7941600.0
2011-01-18 09:30:00,3.08,3.09,3.07,3.08,7912800.0,2.9238,2.9333,2.9143,2.9238,7912800.0
2011-01-18 10:00:00,3.08,3.1,3.07,3.09,5486400.0,2.9238,2.9428,2.9143,2.9333,5486400.0
2011-01-18 10:30:00,3.09,3.09,3.07,3.08,4564800.0,2.9333,2.9333,2.9143,2.9238,4564800.0
2011-01-18 11:00:00,3.08,3.1,3.08,3.09,2282400.0,2.9238,2.9428,2.9238,2.9333,2282400.0
2011-01-18 11:30:00,3.09,3.1,3.09,3.09,2044800.0,2.9333,2.9428,2.9333,2.9333,2044800.0
2011-01-18 12:00:00,3.09,3.09,3.08,3.08,2080800.0,2.9333,2.9333,2.9238,2.9238,2080800.0
2011-01-18 12:30:00,3.08,3.09,3.08,3.09,928800.0,2.9238,2.9333,2.9238,2.9333,928800.0
2011-01-18 13:00:00,3.09,3.1,3.09,3.1,770400.0,2.9333,2.9428,2.9333,2.9428,770400.0
2011-01-18 13:30:00,3.1,3.1,3.09,3.09,1353600.0,2.9428,2.9428,2.9333,2.9333,1353600.0
2011-01-18 14:00:00,3.09,3.1,3.09,3.1,1288800.0,2.9333,2.9428,2.9333,2.9428,1288800.0
2011-01-18 14:30:00,3.1,3.1,3.09,3.1,1468800.0,2.9428,2.9428,2.9333,2.9428,1468800.0
2011-01-18 15:00:00,3.1,3.1,3.09,3.1,1288800.0,2.9428,2.9428,2.9333,2.9428,1288800.0
2011-01-18 15:30:00,3.1,3.11,3.1,3.1,3549600.0,2.9428,2.9523,2.9428,2.9428,3549600.0
2011-01-19 09:30:00,3.1,3.1,3.06,3.07,10497600.0,2.9428,2.9428,2.9048,2.9143,10497600.0
2011-01-19 10:00:00,3.07,3.08,3.05,3.05,5378400.0,2.9143,2.9238,2.8953,2.8953,5378400.0
2011-01-19 10:30:00,3.05,3.05,3.03,3.05,5904000.0,2.8953,2.8953,2.8763,2.8953,5904000.0
2011-01-19 11:00:00,3.05,3.05,3.03,3.04,3679200.0,2.8953,2.8953,2.8763,2.8858,3679200.0
2011-01-19 11:30:00,3.04,3.05,3.04,3.04,3225600.0,2.8858,2.8953,2.8858,2.8858,3225600.0
2011-01-19 12:00:00,3.04,3.05,3.04,3.04,1353600.0,2.8858,2.8953,2.8858,2.8858,1353600.0
2011-01-19 12:30:00,3.04,3.04,3.01,3.02,4644000.0,2.8858,2.8858,2.8573,2.8668,4644000.0
2011-01-19 13:00:00,3.02,3.04,3.01,3.04,4024800.0,2.8668,2.8858,2.8573,2.8858,4024800.0
2011-01-19 13:30:00,3.04,3.04,3.03,3.03,2858400.0,2.8858,2.8858,2.8763,2.8763,2858400.0
2011-01-19 14:00:00,3.03,3.03,3.01,3.02,1792800.0,2.8763,2.8763,2.8573,2.8668,1792800.0
2011-01-19 14:30:00,3.02,3.02,2.99,3.0,3398400.0,2.8668,2.8668,2.8384,2.8479,3398400.0
2011-01-19 15:00:00,3.0,3.01,2.99,3.0,4298400.0,2.8479,2.8573,2.8384,2.8479,4298400.0
2011-01-19 15:30:00,3.0,3.01,2.99,3.01,10879200.0,2.8479,2.8573,2.8384,2.8573,10879200.0
2011-01-20 09:30:00,2.99,3.0,2.96,2.99,9540000.0,2.8384,2.8479,2.8099,2.8384,9540000.0
2011-01-20 10:00:00,2.99,3.01,2.95,2.97,13809600.0,2.8384,2.8573,2.8004,2.8194,13809600.0
2011-01-20 10:30:00,2.97,2.97,2.94,2.94,7999200.0,2.8194,2.8194,2.7909,2.7909,7999200.0
2011-01-20 11:00:00,2.94,2.96,2.94,2.94,8582400.0,2.7909,2.8099,2.7909,2.7909,8582400.0
2011-01-20 11:30:00,2.94,2.96,2.93,2.96,4608000.0,2.7909,2.8099,2.7814,2.8099,4608000.0
2011-01-20 12:00:00,2.96,2.98,2.96,2.97,2052000.0,2.8099,2.8289,2.8099,2.8194,2052000.0
2011-01-20 12:30:00,2.97,2.99,2.97,2.98,2872800.0,2.8194,2.8384,2.8194,2.8289,2872800.0
2011-01-20 13:00:00,2.98,2.98,2.97,2.97,2001600.0,2.8289,2.8289,2.8194,2.8194,2001600.0
2011-01-20 13:30:00,2.97,2.99,2.97,2.99,6350400.0,2.8194,2.8384,2.8194,2.8384,6350400.0
2011-01-20 14:00:00,2.99,3.01,2.99,3.0,5104800.0,2.8384,2.8573,2.8384,2.8479,5104800.0
2011-01-20 14:30:00,3.01,3.02,3.0,3.01,5817600.0,2.8573,2.8668,2.8479,2.8573,5817600.0
2011-01-20 15:00:00,3.01,3.01,2.99,2.99,4334400.0,2.8573,2.8573,2.8384,2.8384,4334400.0
2011-01-20 15:30:00,2.99,3.0,2.96,3.0,11700000.0,2.8384,2.8479,2.8099,2.8479,11700000.0
2011-01-21 09:30:00,3.05,3.07,3.04,3.07,13744800.0,2.8953,2.9143,2.8858,2.9143,13744800.0
2011-01-21 10:00:00,3.07,3.07,3.04,3.04,6055200.0,2.9143,2.9143,2.8858,2.8858,6055200.0
2011-01-21 10:30:00,3.04,3.05,3.03,3.04,3103200.0,2.8858,2.8953,2.8763,2.8858,3103200.0
2011-01-21 11:00:00,3.04,3.05,3.02,3.03,4420800.0,2.8858,2.8953,2.8668,2.8763,4420800.0
2011-01-21 11:30:00,3.03,3.04,3.01,3.02,3211200.0,2.8763,2.8858,2.8573,2.8668,3211200.0
2011-01-21 12:00:00,3.02,3.04,3.02,3.04,1627200.0,2.8668,2.8858,2.8668,2.8858,1627200.0
2011-01-21 12:30:00,3.03,3.03,3.01,3.03,2404800.0,2.8763,2.8763,2.8573,2.8763,2404800.0
2011-01-21 13:00:00,3.02,3.03,3.02,3.03,1303200.0,2.8668,2.8763,2.8668,2.8763,1303200.0
2011-01-21 13:30:00,3.03,3.04,3.02,3.03,2001600.0,2.8763,2.8858,2.8668,2.8763,2001600.0
2011-01-21 14:00:00,3.03,3.04,3.02,3.03,1389600.0,2.8763,2.8858,2.8668,2.8763,1389600.0
2011-01-21 14:30:00,3.03,3.04,3.03,3.03,3765600.0,2.8763,2.8858,2.8763,2.8763,3765600.0
2011-01-21 15:00:00,3.03,3.04,3.03,3.03,1519200.0,2.8763,2.8858,2.8763,2.8763,1519200.0
2011-01-21 15:30:00,3.03,3.03,3.01,3.02,5342400.0,2.8763,2.8763,2.8573,2.8668,5342400.0
2011-01-24 09:30:00,3.01,3.04,3.01,3.02,6876000.0,2.8573,2.8858,2.8573,2.8668,6876000.0
2011-01-24 10:00:00,3.02,3.04,3.01,3.03,5760000.0,2.8668,2.8858,2.8573,2.8763,5760000.0
2011-01-24 10:30:00,3.03,3.05,3.03,3.04,5472000.0,2.8763,2.8953,2.8763,2.8858,5472000.0
2011-01-24 11:00:00,3.04,3.06,3.04,3.06,2995200.0,2.8858,2.9048,2.8858,2.9048,2995200.0
2011-01-24 11:30:00,3.06,3.06,3.05,3.06,1972800.0,2.9048,2.9048,2.8953,2.9048,1972800.0
2011-01-24 12:00:00,3.06,3.07,3.06,3.06,1972800.0,2.9048,2.9143,2.9048,2.9048,1972800.0
2011-01-24 12:30:00,3.06,3.07,3.06,3.06,1022400.0,2.9048,2.9143,2.9048,2.9048,1022400.0
2011-01-24 13:00:00,3.06,3.07,3.06,3.07,2318400.0,2.9048,2.9143,2.9048,2.9143,2318400.0
2011-01-24 13:30:00,3.07,3.07,3.06,3.07,2620800.0,2.9143,2.9143,2.9048,2.9143,2620800.0
2011-01-24 14:00:00,3.07,3.08,3.07,3.07,3837600.0,2.9143,2.9238,2.9143,2.9143,3837600.0
2011-01-24 14:30:00,3.07,3.07,3.06,3.06,1238400.0,2.9143,2.9143,2.9048,2.9048,1238400.0
2011-01-24 15:00:00,3.06,3.06,3.05,3.05,3240000.0,2.9048,2.9048,2.8953,2.8953,3240000.0
2011-01-24 15:30:00,3.05,3.07,3.05,3.07,4384800.0,2.8953,2.9143,2.8953,2.9143,4384800.0
2011-01-25 09:30:00,3.04,3.06,3.03,3.06,6904800.0,2.8858,2.9048,2.8763,2.9048,6904800.0
2011-01-25 10:00:00,3.07,3.08,3.04,3.04,6040800.0,2.9143,2.9238,2.8858,2.8858,6040800.0
2011-01-25 10:30:00,3.04,3.06,3.04,3.06,4413600.0,2.8858,2.9048,2.8858,2.9048,4413600.0
2011-01-25 11:00:00,3.06,3.06,3.01,3.01,4953600.0,2.9048,2.9048,2.8573,2.8573,4953600.0
2011-01-25 11:30:00,3.01,3.02,3.01,3.02,4024800.0,2.8573,2.8668,2.8573,2.8668,4024800.0
2011-01-25 12:00:00,3.02,3.05,3.02,3.04,3679200.0,2.8668,2.8953,2.8668,2.8858,3679200.0
2011-01-25 12:30:00,3.05,3.05,3.04,3.04,2102400.0,2.8953,2.8953,2.8858,2.8858,2102400.0
2011-01-25 13:00:00,3.05,3.05,3.03,3.03,1814400.0,2.8953,2.8953,2.8763,2.8763,1814400.0
2011-01-25 13:30:00,3.03,3.04,3.03,3.04,1461600.0,2.8763,2.8858,2.8763,2.8858,1461600.0
2011-01-25 14:00:00,3.04,3.04,3.0,3.01,7084800.0,2.8858,2.8858,2.8479,2.8573,7084800.0
2011-01-25 14:30:00,3.01,3.02,3.0,3.02,3664800.0,2.8573,2.8668,2.8479,2.8668,3664800.0
2011-01-25 15:00:00,3.02,3.05,3.02,3.05,6703200.0,2.8668,2.8953,2.8668,2.8953,6703200.0
2011-01-25 15:30:00,3.05,3.07,3.04,3.07,9655200.0,2.8953,2.9143,2.8858,2.9143,9655200.0
2011-01-26 09:30:00,3.09,3.1,3.08,3.09,7610400.0,2.9333,2.9428,2.9238,2.9333,7610400.0
2011-01-26 10:00:00,3.09,3.13,3.09,3.13,7696800.0,2.9333,2.9713,2.9333,2.9713,7696800.0
2011-01-26 10:30:00,3.13,3.13,3.11,3.11,5875200.0,2.9713,2.9713,2.9523,2.9523,5875200.0
2011-01-26 11:00:00,3.11,3.12,3.1,3.1,3607200.0,2.9523,2.9618,2.9428,2.9428,3607200.0
2011-01-26 11:30:00,3.1,3.11,3.09,3.11,2116800.0,2.9428,2.9523,2.9333,2.9523,2116800.0
2011-01-26 12:00:00,3.11,3.11,3.1,3.11,2592000.0,2.9523,2.9523,2.9428,2.9523,2592000.0
2011-01-26 12:30:00,3.11,3.12,3.11,3.12,453600.0,2.9523,2.9618,2.9523,2.9618,453600.0
2011-01-26 13:00:00,3.12,3.12,3.11,3.12,1260000.0,2.9618,2.9618,2.9523,2.9618,1260000.0
2011-01-26 13:30:00,3.12,3.13,3.11,3.12,1281600.0,2.9618,2.9713,2.9523,2.9618,1281600.0
2011-01-26 14:00:00,3.12,3.13,3.1,3.11,4363200.0,2.9618,2.9713,2.9428,2.9523,4363200.0
2011-01-26 14:30:00,3.11,3.14,3.11,3.13,6804000.0,2.9523,2.9808,2.9523,2.9713,6804000.0
2011-01-26 15:00:00,3.13,3.14,3.12,3.13,3924000.0,2.9713,2.9808,2.9618,2.9713,3924000.0
2011-01-26 15:30:00,3.13,3.13,3.11,3.11,7192800.0,2.9713,2.9713,2.9523,2.9523,7192800.0
2011-01-27 09:30:00,3.11,3.13,3.1,3.13,10000800.0,2.9523,2.9713,2.9428,2.9713,10000800.0
2011-01-27 10:00:00,3.13,3.14,3.12,3.13,5162400.0,2.9713,2.9808,2.9618,2.9713,5162400.0
2011-01-27 10:30:00,3.13,3.14,3.12,3.13,2613600.0,2.9713,2.9808,2.9618,2.9713,2613600.0
2011-01-27 11:00:00,3.13,3.13,3.1,3.1,7034400.0,2.9713,2.9713,2.9428,2.9428,7034400.0
2011-01-27 11:30:00,3.1,3.12,3.1,3.11,3304800.0,2.9428,2.9618,2.9428,2.9523,3304800.0
2011-01-27 12:00:00,3.12,3.12,3.11,3.12,2016000.0,2.9618,2.9618,2.9523,2.9618,2016000.0
2011-01-27 12:30:00,3.12,3.13,3.12,3.13,1764000.0,2.9618,2.9713,2.9618,2.9713,1764000.0
2011-01-27 13:00:00,3.13,3.13,3.12,3.13,907200.0,2.9713,2.9713,2.9618,2.9713,907200.0
2011-01-27 13:30:00,3.13,3.13,3.12,3.13,907200.0,2.9713,2.9713,2.9618,2.9713,907200.0
2011-01-27 14:00:00,3.13,3.13,3.12,3.12,2080800.0,2.9713,2.9713,2.9618,2.9618,2080800.0
2011-01-27 14:30:00,3.12,3.14,3.12,3.13,2966400.0,2.9618,2.9808,2.9618,2.9713,2966400.0
2011-01-27 15:00:00,3.13,3.14,3.13,3.14,3189600.0,2.9713,2.9808,2.9713,2.9808,3189600.0
2011-01-27 15:30:00,3.14,3.15,3.13,3.13,6940800.0,2.9808,2.9902,2.9713,2.9713,6940800.0
2011-01-28 09:30:00,3.15,3.16,3.13,3.13,6364800.0,2.9902,2.9997,2.9713,2.9713,6364800.0
2011-01-28 10:00:00,3.13,3.13,3.08,3.08,5270400.0,2.9713,2.9713,2.9238,2.9238,5270400.0
2011-01-28 10:30:00,3.08,3.08,3.05,3.05,8748000.0,2.9238,2.9238,2.8953,2.8953,8748000.0
2011-01-28 11:00:00,3.05,3.06,3.04,3.05,8661600.0,2.8953,2.9048,2.8858,2.8953,8661600.0
2011-01-28 11:30:00,3.04,3.04,2.99,3.0,16826400.0,2.8858,2.8858,2.8384,2.8479,16826400.0
2011-01-28 12:00:00,3.0,3.0,2.97,2.99,10245600.0,2.8479,2.8479,2.8194,2.8384,10245600.0
2011-01-28 12:30:00,2.99,3.01,2.99,3.01,5731200.0,2.8384,2.8573,2.8384,2.8573,5731200.0
2011-01-28 13:00:00,3.01,3.01,2.97,2.98,3535200.0,2.8573,2.8573,2.8194,2.8289,3535200.0
2011-01-28 13:30:00,2.98,3.0,2.96,3.0,4831200.0,2.8289,2.8479,2.8099,2.8479,4831200.0
2011-01-28 14:00:00,3.0,3.0,2.98,2.99,3211200.0,2.8479,2.8479,2.8289,2.8384,3211200.0
2011-01-28 14:30:00,2.99,3.01,2.98,2.99,5724000.0,2.8384,2.8573,2.8289,2.8384,5724000.0
2011-01-28 15:00:00,2.99,3.0,2.96,2.96,6732000.0,2.8384,2.8479,2.8099,2.8099,6732000.0
2011-01-28 15:30:00,2.96,2.97,2.95,2.97,8762400.0,2.8099,2.8194,2.8004,2.8194,8762400.0
2011-01-31 09:30:00,2.99,3.0,2.97,2.98,12888000.0,2.8384,2.8479,2.8194,2.8289,12888000.0
2011-01-31 10:00:00,2.97,3.0,2.97,3.0,4716000.0,2.8194,2.8479,2.8194,2.8479,4716000.0
2011-01-31 10:30:00,3.0,3.01,2.99,3.01,4384800.0,2.8479,2.8573,2.8384,2.8573,4384800.0
2011-01-31 11:00:00,3.01,3.01,3.0,3.01,2160000.0,2.8573,2.8573,2.8479,2.8573,2160000.0
2011-01-31 11:30:00,3.01,3.02,3.0,3.01,5004000.0,2.8573,2.8668,2.8479,2.8573,5004000.0
2011-01-31 12:00:00,3.01,3.04,3.01,3.04,3103200.0,2.8573,2.8858,2.8573,2.8858,3103200.0
2011-01-31 12:30:00,3.04,3.04,3.02,3.03,1929600.0,2.8858,2.8858,2.8668,2.8763,1929600.0
2011-01-31 13:00:00,3.03,3.04,3.03,3.03,1159200.0,2.8763,2.8858,2.8763,2.8763,1159200.0
2011-01-31 13:30:00,3.03,3.03,3.02,3.03,4219200.0,2.8763,2.8763,2.8668,2.8763,4219200.0
2011-01-31 14:00:00,3.03,3.03,3.01,3.01,979200.0,2.8763,2.8763,2.8573,2.8573,979200.0
2011-01-31 14:30:00,3.01,3.02,3.0,3.02,2930400.0,2.8573,2.8668,2.8479,2.8668,2930400.0
2011-01-31 15:00:00,3.02,3.03,3.02,3.02,1202400.0,2.8668,2.8763,2.8668,2.8668,1202400.0
2011-01-31 15:30:00,3.02,3.03,3.02,3.03,4053600.0,2.8668,2.8763,2.8668,2.8763,4053600.0
2011-02-01 09:30:00,3.09,3.12,3.09,3.12,11131200.0,2.9333,2.9618,2.9333,2.9618,11131200.0
2011-02-01 10:00:00,3.12,3.14,3.1,3.13,7826400.0,2.9618,2.9808,2.9428,2.9713,7826400.0
2011-02-01 10:30:00,3.13,3.15,3.13,3.14,4046400.0,2.9713,2.9902,2.9713,2.9808,4046400.0
2011-02-01 11:00:00,3.14,3.15,3.13,3.14,1353600.0,2.9808,2.9902,2.9713,2.9808,1353600.0
2011-02-01 11:30:00,3.14,3.16,3.14,3.16,2138400.0,2.9808,2.9997,2.9808,2.9997,2138400.0
2011-02-01 12:00:00,3.15,3.18,3.15,3.17,2332800.0,2.9902,3.0187,2.9902,3.0092,2332800.0
2011-02-01 12:30:00,3.17,3.19,3.17,3.19,2908800.0,3.0092,3.0282,3.0092,3.0282,2908800.0
2011-02-01 13:00:00,3.19,3.19,3.18,3.19,1202400.0,3.0282,3.0282,3.0187,3.0282,1202400.0
2011-02-01 13:30:00,3.19,3.19,3.17,3.18,2433600.0,3.0282,3.0282,3.0092,3.0187,2433600.0
2011-02-01 14:00:00,3.17,3.18,3.17,3.18,799200.0,3.0092,3.0187,3.0092,3.0187,799200.0
2011-02-01 14:30:00,3.18,3.18,3.17,3.18,1296000.0,3.0187,3.0187,3.0092,3.0187,1296000.0
2011-02-01 15:00:00,3.19,3.19,3.18,3.19,1584000.0,3.0282,3.0282,3.0187,3.0282,1584000.0
2011-02-01 15:30:00,3.19,3.2,3.18,3.18,4183200.0,3.0282,3.0377,3.0187,3.0187,4183200.0
2011-02-02 09:30:00,3.16,3.18,3.15,3.18,6933600.0,2.9997,3.0187,2.9902,3.0187,6933600.0
2011-02-02 10:00:00,3.18,3.18,3.15,3.18,5320800.0,3.0187,3.0187,2.9902,3.0187,5320800.0
2011-02-02 10:30:00,3.18,3.19,3.17,3.17,3549600.0,3.0187,3.0282,3.0092,3.0092,3549600.0
2011-02-02 11:00:00,3.17,3.17,3.16,3.17,3448800.0,3.0092,3.0092,2.9997,3.0092,3448800.0
2011-02-02 11:30:00,3.16,3.18,3.16,3.17,1540800.0,2.9997,3.0187,2.9997,3.0092,1540800.0
2011-02-02 12:00:00,3.17,3.17,3.16,3.16,1879200.0,3.0092,3.0092,2.9997,2.9997,1879200.0
2011-02-02 12:30:00,3.16,3.17,3.16,3.17,1742400.0,2.9997,3.0092,2.9997,3.0092,1742400.0
2011-02-02 13:00:00,3.17,3.17,3.16,3.17,1123200.0,3.0092,3.0092,2.9997,3.0092,1123200.0
2011-02-02 13:30:00,3.17,3.17,3.16,3.17,1015200.0,3.0092,3.0092,2.9997,3.0092,1015200.0
2011-02-02 14:00:00,3.17,3.17,3.16,3.17,1015200.0,3.0092,3.0092,2.9997,3.0092,1015200.0
2011-02-02 14:30:00,3.17,3.18,3.17,3.18,1044000.0,3.0092,3.0187,3.0092,3.0187,1044000.0
2011-02-02 15:00:00,3.17,3.18,3.16,3.16,1728000.0,3.0092,3.0187,2.9997,2.9997,1728000.0
2011-02-02 15:30:00,3.16,3.16,3.15,3.16,6552000.0,2.9997,2.9997,2.9902,2.9997,6552000.0
2011-02-03 09:30:00,3.15,3.16,3.14,3.15,6112800.0,2.9902,2.9997,2.9808,2.9902,6112800.0
2011-02-03 10:00:00,3.16,3.16,3.1,3.12,9475200.0,2.9997,2.9997,2.9428,2.9618,9475200.0
2011-02-03 10:30:00,3.12,3.13,3.11,3.13,3348000.0,2.9618,2.9713,2.9523,2.9713,3348000.0
2011-02-03 11:00:00,3.13,3.13,3.11,3.13,2304000.0,2.9713,2.9713,2.9523,2.9713,2304000.0
2011-02-03 11:30:00,3.13,3.16,3.13,3.15,1216800.0,2.9713,2.9997,2.9713,2.9902,1216800.0
2011-02-03 12:00:00,3.15,3.16,3.15,3.15,1152000.0,2.9902,2.9997,2.9902,2.9902,1152000.0
2011-02-03 12:30:00,3.15,3.16,3.14,3.16,1123200.0,2.9902,2.9997,2.9808,2.9997,1123200.0
2011-02-03 13:00:00,3.16,3.16,3.15,3.15,1346400.0,2.9997,2.9997,2.9902,2.9902,1346400.0
2011-02-03 13:30:00,3.16,3.16,3.14,3.15,1432800.0,2.9997,2.9997,2.9808,2.9902,1432800.0
2011-02-03 14:00:00,3.15,3.16,3.15,3.16,806400.0,2.9902,2.9997,2.9902,2.9997,806400.0
2011-02-03 14:30:00,3.16,3.18,3.16,3.17,1634400.0,2.9997,3.0187,2.9997,3.0092,1634400.0
2011-02-03 15:00:00,3.18,3.19,3.18,3.18,2541600.0,3.0187,3.0282,3.0187,3.0187,2541600.0
2011-02-03 15:30:00,3.19,3.2,3.18,3.18,3117600.0,3.0282,3.0377,3.0187,3.0187,3117600.0
2011-02-04 09:30:00,3.19,3.2,3.16,3.18,5486400.0,3.0282,3.0377,2.9997,3.0187,5486400.0
2011-02-04 10:00:00,3.18,3.2,3.17,3.19,4132800.0,3.0187,3.0377,3.0092,3.0282,4132800.0
2011-02-04 10:30:00,3.19,3.2,3.15,3.16,3139200.0,3.0282,3.0377,2.9902,2.9997,3139200.0
2011-02-04 11:00:00,3.16,3.17,3.14,3.17,5443200.0,2.9997,3.0092,2.9808,3.0092,5443200.0
2011-02-04 11:30:00,3.17,3.18,3.17,3.17,1778400.0,3.0092,3.0187,3.0092,3.0092,1778400.0
2011-02-04 12:00:00,3.17,3.18,3.16,3.17,1310400.0,3.0092,3.0187,2.9997,3.0092,1310400.0
2011-02-04 12:30:00,3.18,3.18,3.18,3.18,590400.0,3.0187,3.0187,3.0187,3.0187,590400.0
2011-02-04 13:00:00,3.18,3.2,3.18,3.19,1324800.0,3.0187,3.0377,3.0187,3.0282,1324800.0
2011-02-04 13:30:00,3.19,3.2,3.19,3.2,1080000.0,3.0282,3.0377,3.0282,3.0377,1080000.0
2011-02-04 14:00:00,3.19,3.2,3.19,3.19,1072800.0,3.0282,3.0377,3.0282,3.0282,1072800.0
2011-02-04 14:30:00,3.19,3.2,3.18,3.19,568800.0,3.0282,3.0377,3.0187,3.0282,568800.0
2011-02-04 15:00:00,3.2,3.21,3.19,3.2,2923200.0,3.0377,3.0472,3.0282,3.0377,2923200.0
2011-02-04 15:30:00,3.2,3.21,3.2,3.21,5479200.0,3.0377,3.0472,3.0377,3.0472,5479200.0
2011-02-07 09:30:00,3.23,3.26,3.23,3.25,7077600.0,3.0662,3.0947,3.0662,3.0852,7077600.0
2011-02-07 10:00:00,3.26,3.29,3.26,3.28,4644000.0,3.0947,3.1231,3.0947,3.1137,4644000.0
2011-02-07 10:30:00,3.28,3.29,3.28,3.29,2448000.0,3.1137,3.1231,3.1137,3.1231,2448000.0
2011-02-07 11:00:00,3.29,3.3,3.28,3.29,2635200.0,3.1231,3.1326,3.1137,3.1231,2635200.0
2011-02-07 11:30:00,3.29,3.3,3.29,3.29,1936800.0,3.1231,3.1326,3.1231,3.1231,1936800.0
2011-02-07 12:00:00,3.29,3.29,3.28,3.28,1260000.0,3.1231,3.1231,3.1137,3.1137,1260000.0
2011-02-07 12:30:00,3.28,3.29,3.28,3.28,1346400.0,3.1137,3.1231,3.1137,3.1137,1346400.0
2011-02-07 13:00:00,3.29,3.29,3.29,3.29,1411200.0,3.1231,3.1231,3.1231,3.1231,1411200.0
2011-02-07 13:30:00,3.29,3.29,3.28,3.29,604800.0,3.1231,3.1231,3.1137,3.1231,604800.0
2011-02-07 14:00:00,3.29,3.29,3.28,3.28,1087200.0,3.1231,3.1231,3.1137,3.1137,1087200.0
2011-02-07 14:30:00,3.28,3.28,3.26,3.27,1382400.0,3.1137,3.1137,3.0947,3.1042,1382400.0
2011-02-07 15:00:00,3.27,3.28,3.25,3.27,2275200.0,3.1042,3.1137,3.0852,3.1042,2275200.0
2011-02-07 15:30:00,3.26,3.28,3.26,3.27,2822400.0,3.0947,3.1137,3.0947,3.1042,2822400.0
2011-02-08 09:30:00,3.28,3.28,3.25,3.28,4615200.0,3.1137,3.1137,3.0852,3.1137,4615200.0
2011-02-08 10:00:00,3.28,3.3,3.28,3.29,3355200.0,3.1137,3.1326,3.1137,3.1231,3355200.0
2011-02-08 10:30:00,3.29,3.29,3.28,3.28,4197600.0,3.1231,3.1231,3.1137,3.1137,4197600.0
2011-02-08 11:00:00,3.29,3.29,3.27,3.28,3254400.0,3.1231,3.1231,3.1042,3.1137,3254400.0
2011-02-08 11:30:00,3.28,3.3,3.28,3.3,2512800.0,3.1137,3.1326,3.1137,3.1326,2512800.0
2011-02-08 12:00:00,3.3,3.3,3.29,3.3,770400.0,3.1326,3.1326,3.1231,3.1326,770400.0
2011-02-08 12:30:00,3.3,3.3,3.3,3.3,1166400.0,3.1326,3.1326,3.1326,3.1326,1166400.0
2011-02-08 13:00:00,3.3,3.3,3.29,3.29,1101600.0,3.1326,3.1326,3.1231,3.1231,1101600.0
2011-02-08 13:30:00,3.29,3.29,3.28,3.29,1080000.0,3.1231,3.1231,3.1137,3.1231,1080000.0
2011-02-08 14:00:00,3.29,3.3,3.29,3.3,403200.0,3.1231,3.1326,3.1231,3.1326,403200.0
2011-02-08 14:30:00,3.3,3.31,3.29,3.3,1490400.0,3.1326,3.1421,3.1231,3.1326,1490400.0
2011-02-08 15:00:00,3.3,3.31,3.29,3.3,1814400.0,3.1326,3.1421,3.1231,3.1326,1814400.0
2011-02-08 15:30:00,3.3,3.32,3.3,3.31,3168000.0,3.1326,3.1516,3.1326,3.1421,3168000.0
2011-02-09 09:30:00,3.29,3.3,3.28,3.3,6832800.0,3.1231,3.1326,3.1137,3.1326,6832800.0
2011-02-09 10:00:00,3.3,3.31,3.29,3.3,3312000.0,3.1326,3.1421,3.1231,3.1326,3312000.0
2011-02-09 10:30:00,3.3,3.32,3.3,3.31,2131200.0,3.1326,3.1516,3.1326,3.1421,2131200.0
2011-02-09 11:00:00,3.31,3.31,3.26,3.27,6328800.0,3.1421,3.1421,3.0947,3.1042,6328800.0
2011-02-09 11:30:00,3.27,3.28,3.26,3.26,3153600.0,3.1042,3.1137,3.0947,3.0947,3153600.0
2011-02-09 12:00:00,3.27,3.28,3.26,3.27,4521600.0,3.1042,3.1137,3.0947,3.1042,4521600.0
2011-02-09 12:30:00,3.27,3.28,3.27,3.28,1987200.0,3.1042,3.1137,3.1042,3.1137,1987200.0
2011-02-09 13:00:00,3.27,3.29,3.27,3.29,2858400.0,3.1042,3.1231,3.1042,3.1231,2858400.0
2011-02-09 13:30:00,3.29,3.29,3.28,3.28,741600.0,3.1231,3.1231,3.1137,3.1137,741600.0
2011-02-09 14:00:00,3.28,3.28,3.26,3.27,3204000.0,3.1137,3.1137,3.0947,3.1042,3204000.0
2011-02-09 14:30:00,3.27,3.27,3.24,3.25,3261600.0,3.1042,3.1042,3.0757,3.0852,3261600.0
2011-02-09 15:00:00,3.25,3.28,3.25,3.28,1785600.0,3.0852,3.1137,3.0852,3.1137,1785600.0
2011-02-09 15:30:00,3.27,3.29,3.27,3.29,7610400.0,3.1042,3.1231,3.1042,3.1231,7610400.0
2011-02-10 09:30:00,3.24,3.26,3.22,3.24,7027200.0,3.0757,3.0947,3.0567,3.0757,7027200.0
2011-02-10 10:00:00,3.23,3.28,3.22,3.27,5184000.0,3.0662,3.1137,3.0567,3.1042,5184000.0
2011-02-10 10:30:00,3.27,3.28,3.26,3.26,2736000.0,3.1042,3.1137,3.0947,3.0947,2736000.0
2011-02-10 11:00:00,3.26,3.29,3.26,3.29,1900800.0,3.0947,3.1231,3.0947,3.1231,1900800.0
2011-02-10 11:30:00,3.28,3.3,3.28,3.29,1411200.0,3.1137,3.1326,3.1137,3.1231,1411200.0
2011-02-10 12:00:00,3.29,3.29,3.28,3.28,525600.0,3.1231,3.1231,3.1137,3.1137,525600.0
2011-02-10 12:30:00,3.29,3.29,3.27,3.27,1130400.0,3.1231,3.1231,3.1042,3.1042,1130400.0
2011-02-10 13:00:00,3.27,3.28,3.27,3.27,1202400.0,3.1042,3.1137,3.1042,3.1042,1202400.0
2011-02-10 13:30:00,3.27,3.28,3.26,3.27,1137600.0,3.1042,3.1137,3.0947,3.1042,1137600.0
2011-02-10 14:00:00,3.27,3.29,3.27,3.28,842400.0,3.1042,3.1231,3.1042,3.1137,842400.0
2011-02-10 14:30:00,3.28,3.29,3.28,3.28,662400.0,3.1137,3.1231,3.1137,3.1137,662400.0
2011-02-10 15:00:00,3.27,3.29,3.27,3.29,1605600.0,3.1042,3.1231,3.1042,3.1231,1605600.0
2011-02-10 15:30:00,3.29,3.31,3.27,3.3,6696000.0,3.1231,3.1421,3.1042,3.1326,6696000.0
2011-02-11 09:30:00,3.25,3.28,3.25,3.28,7113600.0,3.0852,3.1137,3.0852,3.1137,7113600.0
2011-02-11 10:00:00,3.28,3.3,3.28,3.29,3096000.0,3.1137,3.1326,3.1137,3.1231,3096000.0
2011-02-11 10:30:00,3.29,3.33,3.29,3.33,2908800.0,3.1231,3.1611,3.1231,3.1611,2908800.0
2011-02-11 11:00:00,3.33,3.36,3.32,3.34,4435200.0,3.1611,3.1896,3.1516,3.1706,4435200.0
2011-02-11 11:30:00,3.33,3.33,3.32,3.33,669600.0,3.1611,3.1611,3.1516,3.1611,669600.0
2011-02-11 12:00:00,3.33,3.33,3.31,3.32,2462400.0,3.1611,3.1611,3.1421,3.1516,2462400.0
2011-02-11 12:30:00,3.32,3.33,3.32,3.33,1051200.0,3.1516,3.1611,3.1516,3.1611,1051200.0
2011-02-11 13:00:00,3.33,3.34,3.33,3.33,1137600.0,3.1611,3.1706,3.1611,3.1611,1137600.0
2011-02-11 13:30:00,3.34,3.34,3.33,3.34,1195200.0,3.1706,3.1706,3.1611,3.1706,1195200.0
2011-02-11 14:00:00,3.34,3.35,3.34,3.35,3369600.0,3.1706,3.1801,3.1706,3.1801,3369600.0
2011-02-11 14:30:00,3.35,3.37,3.35,3.36,2995200.0,3.1801,3.1991,3.1801,3.1896,2995200.0
2011-02-11 15:00:00,3.36,3.37,3.36,3.36,1994400.0,3.1896,3.1991,3.1896,3.1896,1994400.0
2011-02-11 15:30:00,3.36,3.36,3.35,3.36,5407200.0,3.1896,3.1896,3.1801,3.1896,5407200.0
2011-02-14 09:30:00,3.35,3.36,3.34,3.35,4543200.0,3.1801,3.1896,3.1706,3.1801,4543200.0
2011-02-14 10:00:00,3.35,3.37,3.35,3.36,5745600.0,3.1801,3.1991,3.1801,3.1896,5745600.0
2011-02-14 10:30:00,3.36,3.36,3.34,3.35,2527200.0,3.1896,3.1896,3.1706,3.1801,2527200.0
2011-02-14 11:00:00,3.35,3.36,3.34,3.36,2505600.0,3.1801,3.1896,3.1706,3.1896,2505600.0
2011-02-14 11:30:00,3.36,3.36,3.35,3.36,770400.0,3.1896,3.1896,3.1801,3.1896,770400.0
2011-02-14 12:00:00,3.36,3.37,3.36,3.37,1029600.0,3.1896,3.1991,3.1896,3.1991,1029600.0
2011-02-14 12:30:00,3.37,3.37,3.37,3.37,1180800.0,3.1991,3.1991,3.1991,3.1991,1180800.0
2011-02-14 13:00:00,3.37,3.37,3.36,3.37,756000.0,3.1991,3.1991,3.1896,3.1991,756000.0
2011-02-14 13:30:00,3.37,3.37,3.37,3.37,655200.0,3.1991,3.1991,3.1991,3.1991,655200.0
2011-02-14 14:00:00,3.37,3.37,3.36,3.37,842400.0,3.1991,3.1991,3.1896,3.1991,842400.0
2011-02-14 14:30:00,3.37,3.38,3.37,3.38,900000.0,3.1991,3.2086,3.1991,3.2086,900000.0
2011-02-14 15:00:00,3.38,3.38,3.37,3.37,1245600.0,3.2086,3.2086,3.1991,3.1991,1245600.0
2011-02-14 15:30:00,3.37,3.39,3.37,3.38,3492000.0,3.1991,3.2181,3.1991,3.2086,3492000.0
2011-02-15 09:30:00,3.35,3.36,3.34,3.36,6321600.0,3.1801,3.1896,3.1706,3.1896,6321600.0
2011-02-15 10:00:00,3.36,3.36,3.32,3.32,5932800.0,3.1896,3.1896,3.1516,3.1516,5932800.0
2011-02-15 10:30:00,3.32,3.35,3.32,3.34,2498400.0,3.1516,3.1801,3.1516,3.1706,2498400.0
2011-02-15 11:00:00,3.34,3.36,3.34,3.35,1346400.0,3.1706,3.1896,3.1706,3.1801,1346400.0
2011-02-15 11:30:00,3.35,3.35,3.34,3.34,1418400.0,3.1801,3.1801,3.1706,3.1706,1418400.0
2011-02-15 12:00:00,3.34,3.35,3.34,3.35,1555200.0,3.1706,3.1801,3.1706,3.1801,1555200.0
2011-02-15 12:30:00,3.36,3.36,3.35,3.35,741600.0,3.1896,3.1896,3.1801,3.1801,741600.0
2011-02-15 13:00:00,3.35,3.36,3.35,3.35,777600.0,3.1801,3.1896,3.1801,3.1801,777600.0
2011-02-15 13:30:00,3.35,3.36,3.35,3.35,964800.0,3.1801,3.1896,3.1801,3.1801,964800.0
2011-02-15 14:00:00,3.35,3.35,3.32,3.33,2167200.0,3.1801,3.1801,3.1516,3.1611,2167200.0
2011-02-15 14:30:00,3.32,3.34,3.32,3.34,1339200.0,3.1516,3.1706,3.1516,3.1706,1339200.0
2011-02-15 15:00:00,3.34,3.35,3.34,3.34,2851200.0,3.1706,3.1801,3.1706,3.1706,2851200.0
2011-02-15 15:30:00,3.34,3.35,3.33,3.35,5392800.0,3.1706,3.1801,3.1611,3.1801,5392800.0
2011-02-16 09:30:00,3.38,3.39,3.38,3.39,7610400.0,3.2086,3.2181,3.2086,3.2181,7610400.0
2011-02-16 10:00:00,3.39,3.41,3.38,3.4,4003200.0,3.2181,3.2371,3.2086,3.2276,4003200.0
2011-02-16 10:30:00,3.4,3.42,3.4,3.42,2628000.0,3.2276,3.2466,3.2276,3.2466,2628000.0
2011-02-16 11:00:00,3.42,3.42,3.4,3.4,4312800.0,3.2466,3.2466,3.2276,3.2276,4312800.0
2011-02-16 11:30:00,3.4,3.41,3.39,3.4,2476800.0,3.2276,3.2371,3.2181,3.2276,2476800.0
2011-02-16 12:00:00,3.4,3.4,3.36,3.38,5004000.0,3.2276,3.2276,3.1896,3.2086,5004000.0
2011-02-16 12:30:00,3.38,3.39,3.38,3.39,1224000.0,3.2086,3.2181,3.2086,3.2181,1224000.0
2011-02-16 13:00:00,3.39,3.39,3.38,3.39,1728000.0,3.2181,3.2181,3.2086,3.2181,1728000.0
2011-02-16 13:30:00,3.39,3.4,3.39,3.4,1108800.0,3.2181,3.2276,3.2181,3.2276,1108800.0
2011-02-16 14:00:00,3.4,3.4,3.38,3.39,5774400.0,3.2276,3.2276,3.2086,3.2181,5774400.0
2011-02-16 14:30:00,3.39,3.41,3.39,3.4,1980000.0,3.2181,3.2371,3.2181,3.2276,1980000.0
2011-02-16 15:00:00,3.4,3.41,3.4,3.4,1209600.0,3.2276,3.2371,3.2276,3.2276,1209600.0
2011-02-16 15:30:00,3.41,3.42,3.4,3.41,7113600.0,3.2371,3.2466,3.2276,3.2371,7113600.0
2011-02-17 09:30:00,3.38,3.39,3.37,3.39,4665600.0,3.2086,3.2181,3.1991,3.2181,4665600.0
2011-02-17 10:00:00,3.39,3.41,3.38,3.4,5688000.0,3.2181,3.2371,3.2086,3.2276,5688000.0
2011-02-17 10:30:00,3.39,3.41,3.39,3.4,1504800.0,3.2181,3.2371,3.2181,3.2276,1504800.0
2011-02-17 11:00:00,3.4,3.43,3.4,3.42,4298400.0,3.2276,3.256,3.2276,3.2466,4298400.0
2011-02-17 11:30:00,3.42,3.43,3.42,3.43,964800.0,3.2466,3.256,3.2466,3.256,964800.0
2011-02-17 12:00:00,3.42,3.43,3.42,3.42,943200.0,3.2466,3.256,3.2466,3.2466,943200.0
2011-02-17 12:30:00,3.42,3.43,3.42,3.42,655200.0,3.2466,3.256,3.2466,3.2466,655200.0
2011-02-17 13:00:00,3.42,3.44,3.42,3.44,1044000.0,3.2466,3.2655,3.2466,3.2655,1044000.0
2011-02-17 13:30:00,3.44,3.44,3.44,3.44,777600.0,3.2655,3.2655,3.2655,3.2655,777600.0
2011-02-17 14:00:00,3.44,3.45,3.43,3.44,1684800.0,3.2655,3.275,3.256,3.2655,1684800.0
2011-02-17 14:30:00,3.44,3.44,3.43,3.44,1152000.0,3.2655,3.2655,3.256,3.2655,1152000.0
2011-02-17 15:00:00,3.44,3.45,3.44,3.45,813600.0,3.2655,3.275,3.2655,3.275,813600.0
2011-02-17 15:30:00,3.45,3.45,3.44,3.44,3225600.0,3.275,3.275,3.2655,3.2655,3225600.0
2011-02-18 09:30:00,3.45,3.45,3.43,3.44,6141600.0,3.275,3.275,3.256,3.2655,6141600.0
2011-02-18 10:00:00,3.44,3.45,3.44,3.44,1756800.0,3.2655,3.275,3.2655,3.2655,1756800.0
2011-02-18 10:30:00,3.45,3.45,3.44,3.45,1252800.0,3.275,3.275,3.2655,3.275,1252800.0
2011-02-18 11:00:00,3.44,3.46,3.44,3.46,1814400.0,3.2655,3.2845,3.2655,3.2845,1814400.0
2011-02-18 11:30:00,3.47,3.47,3.46,3.46,1584000.0,3.294,3.294,3.2845,3.2845,1584000.0
2011-02-18 12:00:00,3.46,3.47,3.46,3.47,1792800.0,3.2845,3.294,3.2845,3.294,1792800.0
2011-02-18 12:30:00,3.47,3.47,3.46,3.47,1404000.0,3.294,3.294,3.2845,3.294,1404000.0
2011-02-18 13:00:00,3.47,3.47,3.46,3.46,1620000.0,3.294,3.294,3.2845,3.2845,1620000.0
2011-02-18 13:30:00,3.46,3.46,3.44,3.45,2044800.0,3.2845,3.2845,3.2655,3.275,2044800.0
2011-02-18 14:00:00,3.45,3.45,3.43,3.43,1584000.0,3.275,3.275,3.256,3.256,1584000.0
2011-02-18 14:30:00,3.43,3.45,3.42,3.45,3981600.0,3.256,3.275,3.2466,3.275,3981600.0
2011-02-18 15:00:00,3.45,3.45,3.44,3.44,1677600.0,3.275,3.275,3.2655,3.2655,1677600.0
2011-02-18 15:30:00,3.44,3.46,3.43,3.46,7286400.0,3.2655,3.2845,3.256,3.2845,7286400.0
2011-02-22 09:30:00,3.35,3.39,3.32,3.39,9525600.0,3.1801,3.2181,3.1516,3.2181,9525600.0
2011-02-22 10:00:00,3.39,3.41,3.37,3.38,5644800.0,3.2181,3.2371,3.1991,3.2086,5644800.0
2011-02-22 10:30:00,3.38,3.4,3.37,3.38,2836800.0,3.2086,3.2276,3.1991,3.2086,2836800.0
2011-02-22 11:00:00,3.39,3.39,3.34,3.36,3506400.0,3.2181,3.2181,3.1706,3.1896,3506400.0
2011-02-22 11:30:00,3.36,3.36,3.32,3.33,3729600.0,3.1896,3.1896,3.1516,3.1611,3729600.0
2011-02-22 12:00:00,3.33,3.33,3.31,3.32,2880000.0,3.1611,3.1611,3.1421,3.1516,2880000.0
2011-02-22 12:30:00,3.32,3.32,3.27,3.27,7408800.0,3.1516,3.1516,3.1042,3.1042,7408800.0
2011-02-22 13:00:00,3.28,3.29,3.25,3.26,4521600.0,3.1137,3.1231,3.0852,3.0947,4521600.0
2011-02-22 13:30:00,3.26,3.27,3.25,3.26,2944800.0,3.0947,3.1042,3.0852,3.0947,2944800.0
2011-02-22 14:00:00,3.26,3.27,3.25,3.27,1929600.0,3.0947,3.1042,3.0852,3.1042,1929600.0
2011-02-22 14:30:00,3.27,3.28,3.26,3.26,4406400.0,3.1042,3.1137,3.0947,3.0947,4406400.0
2011-02-22 15:00:00,3.26,3.27,3.23,3.23,6307200.0,3.0947,3.1042,3.0662,3.0662,6307200.0
2011-02-22 15:30:00,3.23,3.25,3.23,3.25,7790400.0,3.0662,3.0852,3.0662,3.0852,7790400.0
2011-02-23 09:30:00,3.24,3.27,3.23,3.23,7315200.0,3.0757,3.1042,3.0662,3.0662,7315200.0
2011-02-23 10:00:00,3.23,3.25,3.21,3.24,4096800.0,3.0662,3.0852,3.0472,3.0757,4096800.0
2011-02-23 10:30:00,3.24,3.25,3.21,3.24,2275200.0,3.0757,3.0852,3.0472,3.0757,2275200.0
2011-02-23 11:00:00,3.24,3.25,3.22,3.23,3981600.0,3.0757,3.0852,3.0567,3.0662,3981600.0
2011-02-23 11:30:00,3.22,3.22,3.19,3.19,5976000.0,3.0567,3.0567,3.0282,3.0282,5976000.0
2011-02-23 12:00:00,3.19,3.19,3.15,3.17,4068000.0,3.0282,3.0282,2.9902,3.0092,4068000.0
2011-02-23 12:30:00,3.17,3.18,3.16,3.17,2023200.0,3.0092,3.0187,2.9997,3.0092,2023200.0
2011-02-23 13:00:00,3.17,3.18,3.13,3.16,3218400.0,3.0092,3.0187,2.9713,2.9997,3218400.0
2011-02-23 13:30:00,3.16,3.19,3.15,3.18,3211200.0,2.9997,3.0282,2.9902,3.0187,3211200.0
2011-02-23 14:00:00,3.18,3.2,3.18,3.19,3355200.0,3.0187,3.0377,3.0187,3.0282,3355200.0
2011-02-23 14:30:00,3.2,3.21,3.18,3.21,3420000.0,3.0377,3.0472,3.0187,3.0472,3420000.0
2011-02-23 15:00:00,3.21,3.23,3.2,3.21,4896000.0,3.0472,3.0662,3.0377,3.0472,4896000.0
2011-02-23 15:30:00,3.21,3.22,3.19,3.2,7056000.0,3.0472,3.0567,3.0282,3.0377,7056000.0
2011-02-24 09:30:00,3.18,3.21,3.17,3.21,7063200.0,3.0187,3.0472,3.0092,3.0472,7063200.0
2011-02-24 10:00:00,3.2,3.22,3.18,3.2,4140000.0,3.0377,3.0567,3.0187,3.0377,4140000.0
2011-02-24 10:30:00,3.2,3.2,3.18,3.19,2815200.0,3.0377,3.0377,3.0187,3.0282,2815200.0
2011-02-24 11:00:00,3.18,3.2,3.16,3.19,3052800.0,3.0187,3.0377,2.9997,3.0282,3052800.0
2011-02-24 11:30:00,3.19,3.2,3.15,3.17,2433600.0,3.0282,3.0377,2.9902,3.0092,2433600.0
2011-02-24 12:00:00,3.16,3.17,3.13,3.14,4435200.0,2.9997,3.0092,2.9713,2.9808,4435200.0
2011-02-24 12:30:00,3.14,3.16,3.13,3.16,3736800.0,2.9808,2.9997,2.9713,2.9997,3736800.0
2011-02-24 13:00:00,3.15,3.16,3.13,3.14,3168000.0,2.9902,2.9997,2.9713,2.9808,3168000.0
2011-02-24 13:30:00,3.14,3.15,3.1,3.11,6480000.0,2.9808,2.9902,2.9428,2.9523,6480000.0
2011-02-24 14:00:00,3.11,3.17,3.11,3.16,6192000.0,2.9523,3.0092,2.9523,2.9997,6192000.0
2011-02-24 14:30:00,3.16,3.18,3.15,3.17,5673600.0,2.9997,3.0187,2.9902,3.0092,5673600.0
2011-02-24 15:00:00,3.17,3.2,3.16,3.2,6919200.0,3.0092,3.0377,2.9997,3.0377,6919200.0
2011-02-24 15:30:00,3.2,3.21,3.18,3.18,9460800.0,3.0377,3.0472,3.0187,3.0187,9460800.0
2011-02-25 09:30:00,3.23,3.26,3.22,3.26,5683200.0,3.0662,3.0947,3.0567,3.0947,5683200.0
2011-02-25 10:00:00,3.26,3.28,3.25,3.26,3021600.0,3.0947,3.1137,3.0852,3.0947,3021600.0
2011-02-25 10:30:00,3.26,3.28,3.26,3.27,2551200.0,3.0947,3.1137,3.0947,3.1042,2551200.0
2011-02-25 11:00:00,3.27,3.27,3.25,3.25,1036800.0,3.1042,3.1042,3.0852,3.0852,1036800.0
2011-02-25 11:30:00,3.25,3.26,3.24,3.25,1051200.0,3.0852,3.0947,3.0757,3.0852,1051200.0
2011-02-25 12:00:00,3.25,3.27,3.25,3.27,518400.0,3.0852,3.1042,3.0852,3.1042,518400.0
2011-02-25 12:30:00,3.27,3.27,3.26,3.27,684000.0,3.1042,3.1042,3.0947,3.1042,684000.0
2011-02-25 13:00:00,3.27,3.29,3.27,3.29,1113600.0,3.1042,3.1231,3.1042,3.1231,1113600.0
2011-02-25 13:30:00,3.29,3.29,3.28,3.28,1168800.0,3.1231,3.1231,3.1137,3.1137,1168800.0
2011-02-25 14:00:00,3.28,3.29,3.27,3.28,1574400.0,3.1137,3.1231,3.1042,3.1137,1574400.0
2011-02-25 14:30:00,3.28,3.29,3.28,3.28,1531200.0,3.1137,3.1231,3.1137,3.1137,1531200.0
2011-02-25 15:00:00,3.28,3.29,3.28,3.28,1826400.0,3.1137,3.1231,3.1137,3.1137,1826400.0
2011-02-25 15:30:00,3.28,3.29,3.27,3.29,2479200.0,3.1137,3.1231,3.1042,3.1231,2479200.0
2011-02-28 09:30:00,3.32,3.35,3.32,3.34,5100000.0,3.1516,3.1801,3.1516,3.1706,5100000.0
2011-02-28 10:00:00,3.34,3.36,3.33,3.35,2880000.0,3.1706,3.1896,3.1611,3.1801,2880000.0
2011-02-28 10:30:00,3.35,3.36,3.34,3.35,1862400.0,3.1801,3.1896,3.1706,3.1801,1862400.0
2011-02-28 11:00:00,3.35,3.35,3.33,3.33,967200.0,3.1801,3.1801,3.1611,3.1611,967200.0
2011-02-28 11:30:00,3.33,3.33,3.32,3.33,2035200.0,3.1611,3.1611,3.1516,3.1611,2035200.0
2011-02-28 12:00:00,3.33,3.33,3.32,3.33,638400.0,3.1611,3.1611,3.1516,3.1611,638400.0
2011-02-28 12:30:00,3.33,3.34,3.31,3.31,1425600.0,3.1611,3.1706,3.1421,3.1421,1425600.0
2011-02-28 13:00:00,3.31,3.31,3.29,3.3,1821600.0,3.1421,3.1421,3.1231,3.1326,1821600.0
2011-02-28 13:30:00,3.3,3.31,3.3,3.3,1468800.0,3.1326,3.1421,3.1326,3.1326,1468800.0
2011-02-28 14:00:00,3.3,3.32,3.29,3.32,1365600.0,3.1326,3.1516,3.1231,3.1516,1365600.0
2011-02-28 14:30:00,3.32,3.32,3.31,3.32,1260000.0,3.1516,3.1516,3.1421,3.1516,1260000.0
2011-02-28 15:00:00,3.32,3.33,3.31,3.33,2416800.0,3.1516,3.1611,3.1421,3.1611,2416800.0
2011-02-28 15:30:00,3.33,3.35,3.33,3.35,5368800.0,3.1611,3.1801,3.1611,3.1801,5368800.0
2011-03-01 09:30:00,3.38,3.39,3.34,3.35,7428000.0,3.2086,3.2181,3.1706,3.1801,7428000.0
2011-03-01 10:00:00,3.35,3.36,3.29,3.29,7694400.0,3.1801,3.1896,3.1231,3.1231,7694400.0
2011-03-01 10:30:00,3.29,3.32,3.28,3.32,3758400.0,3.1231,3.1516,3.1137,3.1516,3758400.0
2011-03-01 11:00:00,3.32,3.33,3.29,3.29,3960000.0,3.1516,3.1611,3.1231,3.1231,3960000.0
2011-03-01 11:30:00,3.29,3.3,3.26,3.26,4108800.0,3.1231,3.1326,3.0947,3.0947,4108800.0
2011-03-01 12:00:00,3.26,3.27,3.24,3.25,4060800.0,3.0947,3.1042,3.0757,3.0852,4060800.0
2011-03-01 12:30:00,3.24,3.27,3.24,3.26,888000.0,3.0757,3.1042,3.0757,3.0947,888000.0
2011-03-01 13:00:00,3.25,3.26,3.23,3.23,2217600.0,3.0852,3.0947,3.0662,3.0662,2217600.0
2011-03-01 13:30:00,3.23,3.24,3.22,3.23,2191200.0,3.0662,3.0757,3.0567,3.0662,2191200.0
2011-03-01 14:00:00,3.23,3.23,3.19,3.2,7096800.0,3.0662,3.0662,3.0282,3.0377,7096800.0
2011-03-01 14:30:00,3.2,3.22,3.19,3.2,3756000.0,3.0377,3.0567,3.0282,3.0377,3756000.0
2011-03-01 15:00:00,3.2,3.21,3.18,3.2,3422400.0,3.0377,3.0472,3.0187,3.0377,3422400.0
2011-03-01 15:30:00,3.2,3.21,3.18,3.18,6153600.0,3.0377,3.0472,3.0187,3.0187,6153600.0
2011-03-02 09:30:00,3.17,3.2,3.17,3.2,4569600.0,3.0092,3.0377,3.0092,3.0377,4569600.0
2011-03-02 10:00:00,3.2,3.22,3.19,3.2,4348800.0,3.0377,3.0567,3.0282,3.0377,4348800.0
2011-03-02 10:30:00,3.2,3.24,3.2,3.23,3804000.0,3.0377,3.0757,3.0377,3.0662,3804000.0
2011-03-02 11:00:00,3.23,3.24,3.21,3.21,3890400.0,3.0662,3.0757,3.0472,3.0472,3890400.0
2011-03-02 11:30:00,3.2,3.21,3.16,3.16,4603200.0,3.0377,3.0472,2.9997,2.9997,4603200.0
2011-03-02 12:00:00,3.16,3.19,3.16,3.19,4137600.0,2.9997,3.0282,2.9997,3.0282,4137600.0
2011-03-02 12:30:00,3.19,3.21,3.19,3.2,1701600.0,3.0282,3.0472,3.0282,3.0377,1701600.0
2011-03-02 13:00:00,3.2,3.22,3.19,3.2,1680000.0,3.0377,3.0567,3.0282,3.0377,1680000.0
2011-03-02 13:30:00,3.2,3.2,3.18,3.19,1344000.0,3.0377,3.0377,3.0187,3.0282,1344000.0
2011-03-02 14:00:00,3.19,3.21,3.18,3.2,3338400.0,3.0282,3.0472,3.0187,3.0377,3338400.0
2011-03-02 14:30:00,3.2,3.23,3.19,3.22,1725600.0,3.0377,3.0662,3.0282,3.0567,1725600.0
2011-03-02 15:00:00,3.22,3.23,3.21,3.21,830400.0,3.0567,3.0662,3.0472,3.0472,830400.0
2011-03-02 15:30:00,3.21,3.21,3.19,3.2,2688000.0,3.0472,3.0472,3.0282,3.0377,2688000.0
2011-03-03 09:30:00,3.29,3.33,3.29,3.32,4132800.0,3.1231,3.1611,3.1231,3.1516,4132800.0
2011-03-03 10:00:00,3.31,3.32,3.3,3.3,2049600.0,3.1421,3.1516,3.1326,3.1326,2049600.0
2011-03-03 10:30:00,3.31,3.34,3.3,3.32,5402400.0,3.1421,3.1706,3.1326,3.1516,5402400.0
2011-03-03 11:00:00,3.32,3.34,3.32,3.33,1560000.0,3.1516,3.1706,3.1516,3.1611,1560000.0
2011-03-03 11:30:00,3.33,3.35,3.32,3.34,1711200.0,3.1611,3.1801,3.1516,3.1706,1711200.0
2011-03-03 12:00:00,3.34,3.35,3.34,3.34,648000.0,3.1706,3.1801,3.1706,3.1706,648000.0
2011-03-03 12:30:00,3.34,3.35,3.34,3.35,1327200.0,3.1706,3.1801,3.1706,3.1801,1327200.0
2011-03-03 13:00:00,3.35,3.35,3.34,3.34,1152000.0,3.1801,3.1801,3.1706,3.1706,1152000.0
2011-03-03 13:30:00,3.34,3.35,3.34,3.34,775200.0,3.1706,3.1801,3.1706,3.1706,775200.0
2011-03-03 14:00:00,3.35,3.37,3.34,3.36,1807200.0,3.1801,3.1991,3.1706,3.1896,1807200.0
2011-03-03 14:30:00,3.36,3.38,3.35,3.37,1900800.0,3.1896,3.2086,3.1801,3.1991,1900800.0
2011-03-03 15:00:00,3.37,3.38,3.36,3.37,1872000.0,3.1991,3.2086,3.1896,3.1991,1872000.0
2011-03-03 15:30:00,3.37,3.37,3.36,3.36,2078400.0,3.1991,3.1991,3.1896,3.1896,2078400.0
2011-03-04 09:30:00,3.36,3.36,3.34,3.35,2416800.0,3.1896,3.1896,3.1706,3.1801,2416800.0
2011-03-04 10:00:00,3.35,3.36,3.28,3.3,7627200.0,3.1801,3.1896,3.1137,3.1326,7627200.0
2011-03-04 10:30:00,3.3,3.32,3.29,3.32,3525600.0,3.1326,3.1516,3.1231,3.1516,3525600.0
2011-03-04 11:00:00,3.32,3.32,3.29,3.3,2193600.0,3.1516,3.1516,3.1231,3.1326,2193600.0
2011-03-04 11:30:00,3.3,3.32,3.28,3.28,3319200.0,3.1326,3.1516,3.1137,3.1137,3319200.0
2011-03-04 12:00:00,3.28,3.28,3.23,3.24,3338400.0,3.1137,3.1137,3.0662,3.0757,3338400.0
2011-03-04 12:30:00,3.24,3.25,3.23,3.24,1951200.0,3.0757,3.0852,3.0662,3.0757,1951200.0
2011-03-04 13:00:00,3.25,3.25,3.23,3.24,1214400.0,3.0852,3.0852,3.0662,3.0757,1214400.0
2011-03-04 13:30:00,3.24,3.26,3.23,3.24,2241600.0,3.0757,3.0947,3.0662,3.0757,2241600.0
2011-03-04 14:00:00,3.24,3.25,3.23,3.24,2040000.0,3.0757,3.0852,3.0662,3.0757,2040000.0
2011-03-04 14:30:00,3.24,3.26,3.24,3.26,933600.0,3.0757,3.0947,3.0757,3.0947,933600.0
2011-03-04 15:00:00,3.26,3.27,3.23,3.24,2335200.0,3.0947,3.1042,3.0662,3.0757,2335200.0
2011-03-04 15:30:00,3.24,3.3,3.23,3.29,5613600.0,3.0757,3.1326,3.0662,3.1231,5613600.0
2011-03-07 09:30:00,3.32,3.34,3.31,3.33,2709600.0,3.1516,3.1706,3.1421,3.1611,2709600.0
2011-03-07 10:00:00,3.33,3.34,3.29,3.31,1536000.0,3.1611,3.1706,3.1231,3.1421,1536000.0
2011-03-07 10:30:00,3.31,3.31,3.25,3.26,2539200.0,3.1421,3.1421,3.0852,3.0947,2539200.0
2011-03-07 11:00:00,3.26,3.26,3.23,3.23,1574400.0,3.0947,3.0947,3.0662,3.0662,1574400.0
2011-03-07 11:30:00,3.23,3.23,3.19,3.2,3511200.0,3.0662,3.0662,3.0282,3.0377,3511200.0
2011-03-07 12:00:00,3.2,3.22,3.2,3.2,1370400.0,3.0377,3.0567,3.0377,3.0377,1370400.0
2011-03-07 12:30:00,3.2,3.21,3.17,3.18,1255200.0,3.0377,3.0472,3.0092,3.0187,1255200.0
2011-03-07 13:00:00,3.18,3.19,3.16,3.18,1867200.0,3.0187,3.0282,2.9997,3.0187,1867200.0
2011-03-07 13:30:00,3.18,3.19,3.17,3.18,2013600.0,3.0187,3.0282,3.0092,3.0187,2013600.0
2011-03-07 14:00:00,3.18,3.21,3.17,3.2,1783200.0,3.0187,3.0472,3.0092,3.0377,1783200.0
2011-03-07 14:30:00,3.19,3.2,3.19,3.2,878400.0,3.0282,3.0377,3.0282,3.0377,878400.0
2011-03-07 15:00:00,3.2,3.23,3.19,3.23,2272800.0,3.0377,3.0662,3.0282,3.0662,2272800.0
2011-03-07 15:30:00,3.22,3.24,3.2,3.21,3607200.0,3.0567,3.0757,3.0377,3.0472,3607200.0
2011-03-08 09:30:00,3.22,3.24,3.18,3.22,2992800.0,3.0567,3.0757,3.0187,3.0567,2992800.0
2011-03-08 10:00:00,3.22,3.28,3.22,3.27,3240000.0,3.0567,3.1137,3.0567,3.1042,3240000.0
2011-03-08 10:30:00,3.27,3.28,3.25,3.27,1596000.0,3.1042,3.1137,3.0852,3.1042,1596000.0
2011-03-08 11:00:00,3.27,3.3,3.26,3.3,1492800.0,3.1042,3.1326,3.0947,3.1326,1492800.0
2011-03-08 11:30:00,3.3,3.32,3.29,3.32,1281600.0,3.1326,3.1516,3.1231,3.1516,1281600.0
2011-03-08 12:00:00,3.32,3.33,3.31,3.31,1538400.0,3.1516,3.1611,3.1421,3.1421,1538400.0
2011-03-08 12:30:00,3.31,3.31,3.3,3.3,981600.0,3.1421,3.1421,3.1326,3.1326,981600.0
2011-03-08 13:00:00,3.31,3.31,3.3,3.31,400800.0,3.1421,3.1421,3.1326,3.1421,400800.0
2011-03-08 13:30:00,3.3,3.31,3.3,3.31,837600.0,3.1326,3.1421,3.1326,3.1421,837600.0
2011-03-08 14:00:00,3.31,3.31,3.28,3.29,1641600.0,3.1421,3.1421,3.1137,3.1231,1641600.0
2011-03-08 14:30:00,3.29,3.31,3.28,3.31,1430400.0,3.1231,3.1421,3.1137,3.1421,1430400.0
2011-03-08 15:00:00,3.31,3.32,3.3,3.31,1778400.0,3.1421,3.1516,3.1326,3.1421,1778400.0
2011-03-08 15:30:00,3.31,3.32,3.29,3.29,2616000.0,3.1421,3.1516,3.1231,3.1231,2616000.0
2011-03-09 09:30:00,3.27,3.28,3.23,3.26,3007200.0,3.1042,3.1137,3.0662,3.0947,3007200.0
2011-03-09 10:00:00,3.25,3.3,3.24,3.3,2152800.0,3.0852,3.1326,3.0757,3.1326,2152800.0
2011-03-09 10:30:00,3.29,3.3,3.23,3.24,3220800.0,3.1231,3.1326,3.0662,3.0757,3220800.0
2011-03-09 11:00:00,3.24,3.26,3.22,3.25,1819200.0,3.0757,3.0947,3.0567,3.0852,1819200.0
2011-03-09 11:30:00,3.25,3.29,3.24,3.28,1958400.0,3.0852,3.1231,3.0757,3.1137,1958400.0
2011-03-09 12:00:00,3.29,3.31,3.28,3.28,2841600.0,3.1231,3.1421,3.1137,3.1137,2841600.0
2011-03-09 12:30:00,3.28,3.3,3.28,3.29,1010400.0,3.1137,3.1326,3.1137,3.1231,1010400.0
2011-03-09 13:00:00,3.29,3.3,3.27,3.29,736800.0,3.1231,3.1326,3.1042,3.1231,736800.0
2011-03-09 13:30:00,3.29,3.29,3.27,3.27,631200.0,3.1231,3.1231,3.1042,3.1042,631200.0
2011-03-09 14:00:00,3.28,3.3,3.28,3.28,1015200.0,3.1137,3.1326,3.1137,3.1137,1015200.0
2011-03-09 14:30:00,3.28,3.29,3.26,3.29,688800.0,3.1137,3.1231,3.0947,3.1231,688800.0
2011-03-09 15:00:00,3.28,3.29,3.28,3.28,866400.0,3.1137,3.1231,3.1137,3.1137,866400.0
2011-03-09 15:30:00,3.28,3.29,3.27,3.28,2241600.0,3.1137,3.1231,3.1042,3.1137,2241600.0
2011-03-10 09:30:00,3.18,3.18,3.11,3.13,5635200.0,3.0187,3.0187,2.9523,2.9713,5635200.0
2011-03-10 10:00:00,3.13,3.14,3.1,3.12,4236000.0,2.9713,2.9808,2.9428,2.9618,4236000.0
2011-03-10 10:30:00,3.12,3.15,3.1,3.14,2088000.0,2.9618,2.9902,2.9428,2.9808,2088000.0
2011-03-10 11:00:00,3.14,3.15,3.13,3.14,1392000.0,2.9808,2.9902,2.9713,2.9808,1392000.0
2011-03-10 11:30:00,3.14,3.17,3.14,3.16,2671200.0,2.9808,3.0092,2.9808,2.9997,2671200.0
2011-03-10 12:00:00,3.16,3.17,3.13,3.14,1185600.0,2.9997,3.0092,2.9713,2.9808,1185600.0
2011-03-10 12:30:00,3.14,3.16,3.13,3.16,1519200.0,2.9808,2.9997,2.9713,2.9997,1519200.0
2011-03-10 13:00:00,3.16,3.18,3.13,3.14,2625600.0,2.9997,3.0187,2.9713,2.9808,2625600.0
2011-03-10 13:30:00,3.13,3.13,3.09,3.12,4219200.0,2.9713,2.9713,2.9333,2.9618,4219200.0
2011-03-10 14:00:00,3.12,3.14,3.11,3.12,1252800.0,2.9618,2.9808,2.9523,2.9618,1252800.0
2011-03-10 14:30:00,3.12,3.15,3.12,3.14,1656000.0,2.9618,2.9902,2.9618,2.9808,1656000.0
2011-03-10 15:00:00,3.13,3.13,3.09,3.1,2851200.0,2.9713,2.9713,2.9333,2.9428,2851200.0
2011-03-10 15:30:00,3.1,3.13,3.09,3.1,3367200.0,2.9428,2.9713,2.9333,2.9428,3367200.0
2011-03-11 09:30:00,3.06,3.12,3.06,3.11,7250400.0,2.9048,2.9618,2.9048,2.9523,7250400.0
2011-03-11 10:00:00,3.1,3.12,3.08,3.1,2460000.0,2.9428,2.9618,2.9238,2.9428,2460000.0
2011-03-11 10:30:00,3.1,3.11,3.09,3.11,1521600.0,2.9428,2.9523,2.9333,2.9523,1521600.0
2011-03-11 11:00:00,3.11,3.12,3.09,3.11,1656000.0,2.9523,2.9618,2.9333,2.9523,1656000.0
2011-03-11 11:30:00,3.11,3.15,3.11,3.14,2589600.0,2.9523,2.9902,2.9523,2.9808,2589600.0
2011-03-11 12:00:00,3.15,3.16,3.14,3.15,806400.0,2.9902,2.9997,2.9808,2.9902,806400.0
2011-03-11 12:30:00,3.15,3.15,3.14,3.15,588000.0,2.9902,2.9902,2.9808,2.9902,588000.0
2011-03-11 13:00:00,3.15,3.15,3.13,3.13,1072800.0,2.9902,2.9902,2.9713,2.9713,1072800.0
2011-03-11 13:30:00,3.13,3.15,3.13,3.14,945600.0,2.9713,2.9902,2.9713,2.9808,945600.0
2011-03-11 14:00:00,3.14,3.16,3.14,3.16,1492800.0,2.9808,2.9997,2.9808,2.9997,1492800.0
2011-03-11 14:30:00,3.16,3.17,3.16,3.17,1365600.0,2.9997,3.0092,2.9997,3.0092,1365600.0
2011-03-11 15:00:00,3.17,3.2,3.17,3.19,2059200.0,3.0092,3.0377,3.0092,3.0282,2059200.0
2011-03-11 15:30:00,3.19,3.2,3.16,3.16,3535200.0,3.0282,3.0377,2.9997,2.9997,3535200.0
2011-03-14 09:30:00,3.1,3.13,3.1,3.12,2908800.0,2.9428,2.9713,2.9428,2.9618,2908800.0
2011-03-14 10:00:00,3.12,3.14,3.1,3.11,1437600.0,2.9618,2.9808,2.9428,2.9523,1437600.0
2011-03-14 10:30:00,3.11,3.11,3.07,3.07,2985600.0,2.9523,2.9523,2.9143,2.9143,2985600.0
2011-03-14 11:00:00,3.08,3.09,3.04,3.05,3153600.0,2.9238,2.9333,2.8858,2.8953,3153600.0
2011-03-14 11:30:00,3.05,3.06,3.04,3.05,1396800.0,2.8953,2.9048,2.8858,2.8953,1396800.0
2011-03-14 12:00:00,3.05,3.06,3.04,3.05,801600.0,2.8953,2.9048,2.8858,2.8953,801600.0
2011-03-14 12:30:00,3.05,3.06,3.03,3.06,1524000.0,2.8953,2.9048,2.8763,2.9048,1524000.0
2011-03-14 13:00:00,3.06,3.07,3.05,3.06,1404000.0,2.9048,2.9143,2.8953,2.9048,1404000.0
2011-03-14 13:30:00,3.06,3.07,3.05,3.06,801600.0,2.9048,2.9143,2.8953,2.9048,801600.0
2011-03-14 14:00:00,3.07,3.1,3.07,3.09,2335200.0,2.9143,2.9428,2.9143,2.9333,2335200.0
2011-03-14 14:30:00,3.09,3.09,3.06,3.07,1312800.0,2.9333,2.9333,2.9048,2.9143,1312800.0
2011-03-14 15:00:00,3.07,3.1,3.06,3.09,2200800.0,2.9143,2.9428,2.9048,2.9333,2200800.0
2011-03-14 15:30:00,3.09,3.12,3.09,3.11,4960800.0,2.9333,2.9618,2.9333,2.9523,4960800.0
2011-03-15 09:30:00,2.85,2.92,2.85,2.87,12890400.0,2.7055,2.7719,2.7055,2.7244,12890400.0
2011-03-15 10:00:00,2.87,2.94,2.87,2.94,5114400.0,2.7244,2.7909,2.7244,2.7909,5114400.0
2011-03-15 10:30:00,2.94,2.95,2.92,2.94,3079200.0,2.7909,2.8004,2.7719,2.7909,3079200.0
2011-03-15 11:00:00,2.94,2.95,2.92,2.95,2107200.0,2.7909,2.8004,2.7719,2.8004,2107200.0
2011-03-15 11:30:00,2.95,2.95,2.93,2.95,1084800.0,2.8004,2.8004,2.7814,2.8004,1084800.0
2011-03-15 12:00:00,2.95,2.99,2.95,2.99,1699200.0,2.8004,2.8384,2.8004,2.8384,1699200.0
2011-03-15 12:30:00,2.98,2.98,2.94,2.96,2337600.0,2.8289,2.8289,2.7909,2.8099,2337600.0
2011-03-15 13:00:00,2.96,2.97,2.94,2.95,1444800.0,2.8099,2.8194,2.7909,2.8004,1444800.0
2011-03-15 13:30:00,2.95,2.98,2.95,2.97,1524000.0,2.8004,2.8289,2.8004,2.8194,1524000.0
2011-03-15 14:00:00,2.97,3.01,2.95,3.0,3676800.0,2.8194,2.8573,2.8004,2.8479,3676800.0
2011-03-15 14:30:00,3.0,3.02,2.99,3.0,1732800.0,2.8479,2.8668,2.8384,2.8479,1732800.0
2011-03-15 15:00:00,3.0,3.04,3.0,3.03,1581600.0,2.8479,2.8858,2.8479,2.8763,1581600.0
2011-03-15 15:30:00,3.04,3.05,3.0,3.0,4296000.0,2.8858,2.8953,2.8479,2.8479,4296000.0
2011-03-16 09:30:00,2.97,2.98,2.94,2.97,4262400.0,2.8194,2.8289,2.7909,2.8194,4262400.0
2011-03-16 10:00:00,2.97,2.99,2.96,2.98,2095200.0,2.8194,2.8384,2.8099,2.8289,2095200.0
2011-03-16 10:30:00,2.98,3.0,2.95,2.95,2484000.0,2.8289,2.8479,2.8004,2.8004,2484000.0
2011-03-16 11:00:00,2.95,2.95,2.86,2.93,13099200.0,2.8004,2.8004,2.715,2.7814,13099200.0
2011-03-16 11:30:00,2.93,2.94,2.89,2.9,2940000.0,2.7814,2.7909,2.7434,2.7529,2940000.0
2011-03-16 12:00:00,2.9,2.91,2.86,2.9,7994400.0,2.7529,2.7624,2.715,2.7529,7994400.0
2011-03-16 12:30:00,2.9,2.91,2.87,2.9,3734400.0,2.7529,2.7624,2.7244,2.7529,3734400.0
2011-03-16 13:00:00,2.9,2.91,2.87,2.88,2054400.0,2.7529,2.7624,2.7244,2.7339,2054400.0
2011-03-16 13:30:00,2.88,2.88,2.85,2.86,3165600.0,2.7339,2.7339,2.7055,2.715,3165600.0
2011-03-16 14:00:00,2.86,2.86,2.77,2.82,9364800.0,2.715,2.715,2.6295,2.677,9364800.0
2011-03-16 14:30:00,2.82,2.9,2.81,2.89,6264000.0,2.677,2.7529,2.6675,2.7434,6264000.0
2011-03-16 15:00:00,2.89,2.9,2.85,2.86,4188000.0,2.7434,2.7529,2.7055,2.715,4188000.0
2011-03-16 15:30:00,2.85,2.87,2.81,2.83,5906400.0,2.7055,2.7244,2.6675,2.6865,5906400.0
2011-03-17 09:30:00,2.95,2.96,2.92,2.92,5613600.0,2.8004,2.8099,2.7719,2.7719,5613600.0
2011-03-17 10:00:00,2.93,2.98,2.92,2.97,3914400.0,2.7814,2.8289,2.7719,2.8194,3914400.0
2011-03-17 10:30:00,2.97,2.97,2.95,2.96,1970400.0,2.8194,2.8194,2.8004,2.8099,1970400.0
2011-03-17 11:00:00,2.96,2.98,2.94,2.95,1099200.0,2.8099,2.8289,2.7909,2.8004,1099200.0
2011-03-17 11:30:00,2.94,2.96,2.93,2.93,849600.0,2.7909,2.8099,2.7814,2.7814,849600.0
2011-03-17 12:00:00,2.94,2.96,2.93,2.95,1012800.0,2.7909,2.8099,2.7814,2.8004,1012800.0
2011-03-17 12:30:00,2.96,2.96,2.94,2.95,674400.0,2.8099,2.8099,2.7909,2.8004,674400.0
2011-03-17 13:00:00,2.95,2.96,2.91,2.92,1771200.0,2.8004,2.8099,2.7624,2.7719,1771200.0
2011-03-17 13:30:00,2.92,2.93,2.89,2.91,2827200.0,2.7719,2.7814,2.7434,2.7624,2827200.0
2011-03-17 14:00:00,2.91,2.92,2.89,2.91,1624800.0,2.7624,2.7719,2.7434,2.7624,1624800.0
2011-03-17 14:30:00,2.91,2.94,2.91,2.93,1411200.0,2.7624,2.7909,2.7624,2.7814,1411200.0
2011-03-17 15:00:00,2.93,2.95,2.92,2.92,1044000.0,2.7814,2.8004,2.7719,2.7719,1044000.0
2011-03-17 15:30:00,2.92,2.97,2.92,2.94,3542400.0,2.7719,2.8194,2.7719,2.7909,3542400.0
2011-03-18 09:30:00,3.05,3.05,3.02,3.04,3134400.0,2.8953,2.8953,2.8668,2.8858,3134400.0
2011-03-18 10:00:00,3.04,3.04,3.0,3.01,3206400.0,2.8858,2.8858,2.8479,2.8573,3206400.0
2011-03-18 10:30:00,3.01,3.03,3.0,3.02,4118400.0,2.8573,2.8763,2.8479,2.8668,4118400.0
2011-03-18 11:00:00,3.03,3.04,2.99,3.0,1905600.0,2.8763,2.8858,2.8384,2.8479,1905600.0
2011-03-18 11:30:00,2.99,3.02,2.98,3.01,1617600.0,2.8384,2.8668,2.8289,2.8573,1617600.0
2011-03-18 12:00:00,3.01,3.02,3.0,3.01,1476000.0,2.8573,2.8668,2.8479,2.8573,1476000.0
2011-03-18 12:30:00,3.02,3.02,3.0,3.0,691200.0,2.8668,2.8668,2.8479,2.8479,691200.0
2011-03-18 13:00:00,3.0,3.02,3.0,3.01,192000.0,2.8479,2.8668,2.8479,2.8573,192000.0
2011-03-18 13:30:00,3.01,3.02,3.0,3.0,693600.0,2.8573,2.8668,2.8479,2.8479,693600.0
2011-03-18 14:00:00,3.0,3.0,2.97,2.98,1840800.0,2.8479,2.8479,2.8194,2.8289,1840800.0
2011-03-18 14:30:00,2.99,3.0,2.96,2.97,2191200.0,2.8384,2.8479,2.8099,2.8194,2191200.0
2011-03-18 15:00:00,2.97,2.97,2.96,2.96,2097600.0,2.8194,2.8194,2.8099,2.8099,2097600.0
2011-03-18 15:30:00,2.97,2.98,2.96,2.98,4855200.0,2.8194,2.8289,2.8099,2.8289,4855200.0
2011-03-21 09:30:00,3.09,3.12,3.08,3.11,5280000.0,2.9333,2.9618,2.9238,2.9523,5280000.0
2011-03-21 10:00:00,3.11,3.13,3.1,3.13,2232000.0,2.9523,2.9713,2.9428,2.9713,2232000.0
2011-03-21 10:30:00,3.13,3.13,3.11,3.11,2239200.0,2.9713,2.9713,2.9523,2.9523,2239200.0
2011-03-21 11:00:00,3.11,3.13,3.11,3.12,1778400.0,2.9523,2.9713,2.9523,2.9618,1778400.0
2011-03-21 11:30:00,3.12,3.12,3.11,3.11,631200.0,2.9618,2.9618,2.9523,2.9523,631200.0
2011-03-21 12:00:00,3.11,3.12,3.11,3.12,614400.0,2.9523,2.9618,2.9523,2.9618,614400.0
2011-03-21 12:30:00,3.13,3.13,3.11,3.11,660000.0,2.9713,2.9713,2.9523,2.9523,660000.0
2011-03-21 13:00:00,3.11,3.11,3.1,3.1,926400.0,2.9523,2.9523,2.9428,2.9428,926400.0
2011-03-21 13:30:00,3.1,3.12,3.1,3.12,763200.0,2.9428,2.9618,2.9428,2.9618,763200.0
2011-03-21 14:00:00,3.12,3.12,3.11,3.12,638400.0,2.9618,2.9618,2.9523,2.9618,638400.0
2011-03-21 14:30:00,3.12,3.12,3.11,3.11,684000.0,2.9618,2.9618,2.9523,2.9523,684000.0
2011-03-21 15:00:00,3.1,3.11,3.09,3.1,1531200.0,2.9428,2.9523,2.9333,2.9428,1531200.0
2011-03-21 15:30:00,3.1,3.12,3.1,3.11,2263200.0,2.9428,2.9618,2.9428,2.9523,2263200.0
2011-03-22 09:30:00,3.11,3.12,3.09,3.1,2184000.0,2.9523,2.9618,2.9333,2.9428,2184000.0
2011-03-22 10:00:00,3.1,3.12,3.09,3.12,2040000.0,2.9428,2.9618,2.9333,2.9618,2040000.0
2011-03-22 10:30:00,3.12,3.12,3.08,3.08,2018400.0,2.9618,2.9618,2.9238,2.9238,2018400.0
2011-03-22 11:00:00,3.08,3.09,3.08,3.09,1874400.0,2.9238,2.9333,2.9238,2.9333,1874400.0
2011-03-22 11:30:00,3.09,3.11,3.08,3.1,1603200.0,2.9333,2.9523,2.9238,2.9428,1603200.0
2011-03-22 12:00:00,3.1,3.11,3.09,3.1,614400.0,2.9428,2.9523,2.9333,2.9428,614400.0
2011-03-22 12:30:00,3.1,3.1,3.09,3.1,525600.0,2.9428,2.9428,2.9333,2.9428,525600.0
2011-03-22 13:00:00,3.1,3.1,3.08,3.08,940800.0,2.9428,2.9428,2.9238,2.9238,940800.0
2011-03-22 13:30:00,3.08,3.1,3.08,3.1,957600.0,2.9238,2.9428,2.9238,2.9428,957600.0
2011-03-22 14:00:00,3.1,3.1,3.07,3.08,1888800.0,2.9428,2.9428,2.9143,2.9238,1888800.0
2011-03-22 14:30:00,3.08,3.09,3.08,3.09,1658400.0,2.9238,2.9333,2.9238,2.9333,1658400.0
2011-03-22 15:00:00,3.09,3.09,3.08,3.09,1401600.0,2.9333,2.9333,2.9238,2.9333,1401600.0
2011-03-22 15:30:00,3.09,3.1,3.08,3.08,3732000.0,2.9333,2.9428,2.9238,2.9238,3732000.0
2011-03-23 09:30:00,3.05,3.06,3.03,3.05,4932000.0,2.8953,2.9048,2.8763,2.8953,4932000.0
2011-03-23 10:00:00,3.05,3.05,3.01,3.03,4348800.0,2.8953,2.8953,2.8573,2.8763,4348800.0
2011-03-23 10:30:00,3.03,3.04,3.02,3.02,1749600.0,2.8763,2.8858,2.8668,2.8668,1749600.0
2011-03-23 11:00:00,3.03,3.05,3.03,3.04,1564800.0,2.8763,2.8953,2.8763,2.8858,1564800.0
2011-03-23 11:30:00,3.05,3.06,3.04,3.05,1372800.0,2.8953,2.9048,2.8858,2.8953,1372800.0
2011-03-23 12:00:00,3.05,3.08,3.04,3.07,1692000.0,2.8953,2.9238,2.8858,2.9143,1692000.0
2011-03-23 12:30:00,3.08,3.08,3.07,3.07,820800.0,2.9238,2.9238,2.9143,2.9143,820800.0
2011-03-23 13:00:00,3.07,3.08,3.07,3.07,542400.0,2.9143,2.9238,2.9143,2.9143,542400.0
2011-03-23 13:30:00,3.08,3.1,3.08,3.09,1869600.0,2.9238,2.9428,2.9238,2.9333,1869600.0
2011-03-23 14:00:00,3.09,3.09,3.08,3.09,739200.0,2.9333,2.9333,2.9238,2.9333,739200.0
2011-03-23 14:30:00,3.09,3.12,3.09,3.12,1084800.0,2.9333,2.9618,2.9333,2.9618,1084800.0
2011-03-23 15:00:00,3.12,3.13,3.11,3.13,828000.0,2.9618,2.9713,2.9523,2.9713,828000.0
2011-03-23 15:30:00,3.13,3.13,3.11,3.11,1581600.0,2.9713,2.9713,2.9523,2.9523,1581600.0
2011-03-24 09:30:00,3.16,3.16,3.12,3.13,4735200.0,2.9997,2.9997,2.9618,2.9713,4735200.0
2011-03-24 10:00:00,3.12,3.14,3.11,3.13,3086400.0,2.9618,2.9808,2.9523,2.9713,3086400.0
2011-03-24 10:30:00,3.13,3.17,3.13,3.17,3441600.0,2.9713,3.0092,2.9713,3.0092,3441600.0
2011-03-24 11:00:00,3.17,3.18,3.17,3.17,2037600.0,3.0092,3.0187,3.0092,3.0092,2037600.0
2011-03-24 11:30:00,3.17,3.18,3.17,3.18,1790400.0,3.0092,3.0187,3.0092,3.0187,1790400.0
2011-03-24 12:00:00,3.18,3.19,3.18,3.19,2128800.0,3.0187,3.0282,3.0187,3.0282,2128800.0
2011-03-24 12:30:00,3.18,3.18,3.16,3.17,1336800.0,3.0187,3.0187,2.9997,3.0092,1336800.0
2011-03-24 13:00:00,3.17,3.18,3.16,3.18,1041600.0,3.0092,3.0187,2.9997,3.0187,1041600.0
2011-03-24 13:30:00,3.18,3.18,3.16,3.18,1070400.0,3.0187,3.0187,2.9997,3.0187,1070400.0
2011-03-24 14:00:00,3.18,3.19,3.17,3.18,904800.0,3.0187,3.0282,3.0092,3.0187,904800.0
2011-03-24 14:30:00,3.18,3.19,3.18,3.19,888000.0,3.0187,3.0282,3.0187,3.0282,888000.0
2011-03-24 15:00:00,3.18,3.21,3.18,3.2,2256000.0,3.0187,3.0472,3.0187,3.0377,2256000.0
2011-03-24 15:30:00,3.2,3.2,3.19,3.2,2719200.0,3.0377,3.0377,3.0282,3.0377,2719200.0
2011-03-25 09:30:00,3.22,3.23,3.2,3.21,3936000.0,3.0567,3.0662,3.0377,3.0472,3936000.0
2011-03-25 10:00:00,3.22,3.23,3.2,3.23,1968000.0,3.0567,3.0662,3.0377,3.0662,1968000.0
2011-03-25 10:30:00,3.23,3.26,3.22,3.25,2803200.0,3.0662,3.0947,3.0567,3.0852,2803200.0
2011-03-25 11:00:00,3.25,3.26,3.25,3.25,1780800.0,3.0852,3.0947,3.0852,3.0852,1780800.0
2011-03-25 11:30:00,3.25,3.26,3.25,3.26,1425600.0,3.0852,3.0947,3.0852,3.0947,1425600.0
2011-03-25 12:00:00,3.26,3.27,3.25,3.26,1317600.0,3.0947,3.1042,3.0852,3.0947,1317600.0
2011-03-25 12:30:00,3.26,3.26,3.25,3.25,2901600.0,3.0947,3.0947,3.0852,3.0852,2901600.0
2011-03-25 13:00:00,3.25,3.25,3.24,3.25,1507200.0,3.0852,3.0852,3.0757,3.0852,1507200.0
2011-03-25 13:30:00,3.25,3.25,3.24,3.24,2148000.0,3.0852,3.0852,3.0757,3.0757,2148000.0
2011-03-25 14:00:00,3.24,3.25,3.23,3.23,794400.0,3.0757,3.0852,3.0662,3.0662,794400.0
2011-03-25 14:30:00,3.23,3.25,3.23,3.24,475200.0,3.0662,3.0852,3.0662,3.0757,475200.0
2011-03-25 15:00:00,3.24,3.25,3.23,3.23,741600.0,3.0757,3.0852,3.0662,3.0662,741600.0
2011-03-25 15:30:00,3.23,3.24,3.22,3.22,2738400.0,3.0662,3.0757,3.0567,3.0567,2738400.0
2011-03-28 09:30:00,3.25,3.27,3.24,3.26,5767200.0,3.0852,3.1042,3.0757,3.0947,5767200.0
2011-03-28 10:00:00,3.26,3.27,3.25,3.26,1680000.0,3.0947,3.1042,3.0852,3.0947,1680000.0
2011-03-28 10:30:00,3.26,3.27,3.25,3.25,1195200.0,3.0947,3.1042,3.0852,3.0852,1195200.0
2011-03-28 11:00:00,3.25,3.25,3.24,3.25,1514400.0,3.0852,3.0852,3.0757,3.0852,1514400.0
2011-03-28 11:30:00,3.25,3.25,3.23,3.24,1303200.0,3.0852,3.0852,3.0662,3.0757,1303200.0
2011-03-28 12:00:00,3.24,3.24,3.24,3.24,400800.0,3.0757,3.0757,3.0757,3.0757,400800.0
2011-03-28 12:30:00,3.24,3.24,3.24,3.24,511200.0,3.0757,3.0757,3.0757,3.0757,511200.0
2011-03-28 13:00:00,3.24,3.25,3.24,3.25,1672800.0,3.0757,3.0852,3.0757,3.0852,1672800.0
2011-03-28 13:30:00,3.25,3.25,3.24,3.24,1288800.0,3.0852,3.0852,3.0757,3.0757,1288800.0
2011-03-28 14:00:00,3.24,3.24,3.23,3.24,2330400.0,3.0757,3.0757,3.0662,3.0757,2330400.0
2011-03-28 14:30:00,3.24,3.25,3.23,3.24,1027200.0,3.0757,3.0852,3.0662,3.0757,1027200.0
2011-03-28 15:00:00,3.23,3.24,3.23,3.23,976800.0,3.0662,3.0757,3.0662,3.0662,976800.0
2011-03-28 15:30:00,3.23,3.24,3.2,3.2,3746400.0,3.0662,3.0757,3.0377,3.0377,3746400.0
2011-03-29 09:30:00,3.19,3.2,3.16,3.18,5056800.0,3.0282,3.0377,2.9997,3.0187,5056800.0
2011-03-29 10:00:00,3.17,3.22,3.17,3.21,3648000.0,3.0092,3.0567,3.0092,3.0472,3648000.0
2011-03-29 10:30:00,3.21,3.22,3.2,3.21,1063200.0,3.0472,3.0567,3.0377,3.0472,1063200.0
2011-03-29 11:00:00,3.22,3.24,3.21,3.24,1692000.0,3.0567,3.0757,3.0472,3.0757,1692000.0
2011-03-29 11:30:00,3.24,3.24,3.23,3.24,1368000.0,3.0757,3.0757,3.0662,3.0757,1368000.0
2011-03-29 12:00:00,3.23,3.24,3.23,3.23,780000.0,3.0662,3.0757,3.0662,3.0662,780000.0
2011-03-29 12:30:00,3.23,3.24,3.23,3.24,672000.0,3.0662,3.0757,3.0662,3.0757,672000.0
2011-03-29 13:00:00,3.24,3.24,3.23,3.23,396000.0,3.0757,3.0757,3.0662,3.0662,396000.0
2011-03-29 13:30:00,3.24,3.24,3.23,3.24,324000.0,3.0757,3.0757,3.0662,3.0757,324000.0
2011-03-29 14:00:00,3.24,3.25,3.24,3.25,1010400.0,3.0757,3.0852,3.0757,3.0852,1010400.0
2011-03-29 14:30:00,3.25,3.26,3.25,3.26,1152000.0,3.0852,3.0947,3.0852,3.0947,1152000.0
2011-03-29 15:00:00,3.26,3.26,3.25,3.26,1773600.0,3.0947,3.0947,3.0852,3.0947,1773600.0
2011-03-29 15:30:00,3.26,3.27,3.25,3.26,1951200.0,3.0947,3.1042,3.0852,3.0947,1951200.0
2011-03-30 09:30:00,3.32,3.33,3.31,3.33,4788000.0,3.1516,3.1611,3.1421,3.1611,4788000.0
2011-03-30 10:00:00,3.33,3.33,3.3,3.3,2140800.0,3.1611,3.1611,3.1326,3.1326,2140800.0
2011-03-30 10:30:00,3.31,3.33,3.31,3.33,1800000.0,3.1421,3.1611,3.1421,3.1611,1800000.0
2011-03-30 11:00:00,3.33,3.33,3.32,3.32,566400.0,3.1611,3.1611,3.1516,3.1516,566400.0
2011-03-30 11:30:00,3.32,3.33,3.32,3.33,1581600.0,3.1516,3.1611,3.1516,3.1611,1581600.0
2011-03-30 12:00:00,3.33,3.35,3.33,3.35,1699200.0,3.1611,3.1801,3.1611,3.1801,1699200.0
2011-03-30 12:30:00,3.35,3.35,3.34,3.35,494400.0,3.1801,3.1801,3.1706,3.1801,494400.0
2011-03-30 13:00:00,3.35,3.36,3.35,3.35,751200.0,3.1801,3.1896,3.1801,3.1801,751200.0
2011-03-30 13:30:00,3.35,3.35,3.34,3.35,681600.0,3.1801,3.1801,3.1706,3.1801,681600.0
2011-03-30 14:00:00,3.35,3.35,3.35,3.35,667200.0,3.1801,3.1801,3.1801,3.1801,667200.0
2011-03-30 14:30:00,3.35,3.35,3.34,3.35,1442400.0,3.1801,3.1801,3.1706,3.1801,1442400.0
2011-03-30 15:00:00,3.34,3.35,3.34,3.34,811200.0,3.1706,3.1801,3.1706,3.1706,811200.0
2011-03-30 15:30:00,3.34,3.35,3.33,3.33,3165600.0,3.1706,3.1801,3.1611,3.1611,3165600.0
2011-03-31 09:30:00,3.32,3.35,3.32,3.32,2342400.0,3.1516,3.1801,3.1516,3.1516,2342400.0
2011-03-31 10:00:00,3.32,3.34,3.31,3.33,1564800.0,3.1516,3.1706,3.1421,3.1611,1564800.0
2011-03-31 10:30:00,3.33,3.35,3.33,3.34,746400.0,3.1611,3.1801,3.1611,3.1706,746400.0
2011-03-31 11:00:00,3.34,3.34,3.32,3.32,777600.0,3.1706,3.1706,3.1516,3.1516,777600.0
2011-03-31 11:30:00,3.32,3.33,3.31,3.32,463200.0,3.1516,3.1611,3.1421,3.1516,463200.0
2011-03-31 12:00:00,3.32,3.34,3.32,3.34,616800.0,3.1516,3.1706,3.1516,3.1706,616800.0
2011-03-31 12:30:00,3.34,3.34,3.33,3.34,1058400.0,3.1706,3.1706,3.1611,3.1706,1058400.0
2011-03-31 13:00:00,3.34,3.34,3.34,3.34,288000.0,3.1706,3.1706,3.1706,3.1706,288000.0
2011-03-31 13:30:00,3.34,3.35,3.34,3.34,508800.0,3.1706,3.1801,3.1706,3.1706,508800.0
2011-03-31 14:00:00,3.34,3.35,3.33,3.33,492000.0,3.1706,3.1801,3.1611,3.1611,492000.0
2011-03-31 14:30:00,3.33,3.34,3.33,3.34,410400.0,3.1611,3.1706,3.1611,3.1706,410400.0
2011-03-31 15:00:00,3.34,3.34,3.33,3.33,446400.0,3.1706,3.1706,3.1611,3.1611,446400.0
2011-03-31 15:30:00,3.33,3.34,3.32,3.32,3640800.0,3.1611,3.1706,3.1516,3.1516,3640800.0
2011-04-01 09:30:00,3.39,3.39,3.35,3.36,3141600.0,3.2181,3.2181,3.1801,3.1896,3141600.0
2011-04-01 10:00:00,3.36,3.4,3.36,3.39,4034400.0,3.1896,3.2276,3.1896,3.2181,4034400.0
2011-04-01 10:30:00,3.39,3.4,3.38,3.39,1548000.0,3.2181,3.2276,3.2086,3.2181,1548000.0
2011-04-01 11:00:00,3.39,3.4,3.39,3.4,866400.0,3.2181,3.2276,3.2181,3.2276,866400.0
2011-04-01 11:30:00,3.4,3.41,3.4,3.4,972000.0,3.2276,3.2371,3.2276,3.2276,972000.0
2011-04-01 12:00:00,3.4,3.4,3.4,3.4,799200.0,3.2276,3.2276,3.2276,3.2276,799200.0
2011-04-01 12:30:00,3.4,3.4,3.39,3.39,535200.0,3.2276,3.2276,3.2181,3.2181,535200.0
2011-04-01 13:00:00,3.39,3.39,3.38,3.38,840000.0,3.2181,3.2181,3.2086,3.2086,840000.0
2011-04-01 13:30:00,3.38,3.39,3.38,3.39,585600.0,3.2086,3.2181,3.2086,3.2181,585600.0
2011-04-01 14:00:00,3.39,3.39,3.39,3.39,1147200.0,3.2181,3.2181,3.2181,3.2181,1147200.0
2011-04-01 14:30:00,3.39,3.39,3.36,3.37,2748000.0,3.2181,3.2181,3.1896,3.1991,2748000.0
2011-04-01 15:00:00,3.37,3.37,3.34,3.35,2856000.0,3.1991,3.1991,3.1706,3.1801,2856000.0
2011-04-01 15:30:00,3.35,3.37,3.35,3.36,2508000.0,3.1801,3.1991,3.1801,3.1896,2508000.0
2011-04-04 09:30:00,3.38,3.4,3.37,3.38,2352000.0,3.2086,3.2276,3.1991,3.2086,2352000.0
2011-04-04 10:00:00,3.38,3.38,3.36,3.37,1802400.0,3.2086,3.2086,3.1896,3.1991,1802400.0
2011-04-04 10:30:00,3.37,3.38,3.36,3.37,883200.0,3.1991,3.2086,3.1896,3.1991,883200.0
2011-04-04 11:00:00,3.37,3.37,3.36,3.37,1536000.0,3.1991,3.1991,3.1896,3.1991,1536000.0
2011-04-04 11:30:00,3.38,3.38,3.37,3.37,1144800.0,3.2086,3.2086,3.1991,3.1991,1144800.0
2011-04-04 12:00:00,3.38,3.38,3.37,3.37,208800.0,3.2086,3.2086,3.1991,3.1991,208800.0
2011-04-04 12:30:00,3.37,3.37,3.36,3.37,664800.0,3.1991,3.1991,3.1896,3.1991,664800.0
2011-04-04 13:00:00,3.37,3.37,3.36,3.37,321600.0,3.1991,3.1991,3.1896,3.1991,321600.0
2011-04-04 13:30:00,3.37,3.37,3.34,3.35,2078400.0,3.1991,3.1991,3.1706,3.1801,2078400.0
2011-04-04 14:00:00,3.35,3.36,3.34,3.35,1101600.0,3.1801,3.1896,3.1706,3.1801,1101600.0
2011-04-04 14:30:00,3.36,3.36,3.36,3.36,554400.0,3.1896,3.1896,3.1896,3.1896,554400.0
2011-04-04 15:00:00,3.35,3.37,3.35,3.37,1180800.0,3.1801,3.1991,3.1801,3.1991,1180800.0
2011-04-04 15:30:00,3.36,3.37,3.36,3.37,2755200.0,3.1896,3.1991,3.1896,3.1991,2755200.0
2011-04-05 09:30:00,3.35,3.37,3.34,3.36,4276800.0,3.1801,3.1991,3.1706,3.1896,4276800.0
2011-04-05 10:00:00,3.36,3.38,3.35,3.38,3626400.0,3.1896,3.2086,3.1801,3.2086,3626400.0
2011-04-05 10:30:00,3.38,3.39,3.38,3.38,1404000.0,3.2086,3.2181,3.2086,3.2086,1404000.0
2011-04-05 11:00:00,3.38,3.39,3.38,3.39,636000.0,3.2086,3.2181,3.2086,3.2181,636000.0
2011-04-05 11:30:00,3.38,3.41,3.38,3.4,1531200.0,3.2086,3.2371,3.2086,3.2276,1531200.0
2011-04-05 12:00:00,3.4,3.41,3.39,3.4,535200.0,3.2276,3.2371,3.2181,3.2276,535200.0
2011-04-05 12:30:00,3.4,3.4,3.39,3.4,1072800.0,3.2276,3.2276,3.2181,3.2276,1072800.0
2011-04-05 13:00:00,3.4,3.41,3.4,3.4,1692000.0,3.2276,3.2371,3.2276,3.2276,1692000.0
2011-04-05 13:30:00,3.4,3.4,3.4,3.4,789600.0,3.2276,3.2276,3.2276,3.2276,789600.0
2011-04-05 14:00:00,3.4,3.41,3.39,3.4,1080000.0,3.2276,3.2371,3.2181,3.2276,1080000.0
2011-04-05 14:30:00,3.4,3.4,3.38,3.39,1581600.0,3.2276,3.2276,3.2086,3.2181,1581600.0
2011-04-05 15:00:00,3.39,3.39,3.37,3.37,1432800.0,3.2181,3.2181,3.1991,3.1991,1432800.0
2011-04-05 15:30:00,3.37,3.37,3.36,3.37,1752000.0,3.1991,3.1991,3.1896,3.1991,1752000.0
2011-04-06 09:30:00,3.42,3.42,3.4,3.41,3662400.0,3.2466,3.2466,3.2276,3.2371,3662400.0
2011-04-06 10:00:00,3.41,3.42,3.39,3.4,2863200.0,3.2371,3.2466,3.2181,3.2276,2863200.0
2011-04-06 10:30:00,3.4,3.41,3.39,3.41,1562400.0,3.2276,3.2371,3.2181,3.2371,1562400.0
2011-04-06 11:00:00,3.41,3.41,3.38,3.38,2054400.0,3.2371,3.2371,3.2086,3.2086,2054400.0
2011-04-06 11:30:00,3.38,3.39,3.36,3.36,1706400.0,3.2086,3.2181,3.1896,3.1896,1706400.0
2011-04-06 12:00:00,3.36,3.38,3.36,3.37,1404000.0,3.1896,3.2086,3.1896,3.1991,1404000.0
2011-04-06 12:30:00,3.37,3.38,3.36,3.37,729600.0,3.1991,3.2086,3.1896,3.1991,729600.0
2011-04-06 13:00:00,3.37,3.38,3.37,3.38,684000.0,3.1991,3.2086,3.1991,3.2086,684000.0
2011-04-06 13:30:00,3.38,3.38,3.37,3.38,902400.0,3.2086,3.2086,3.1991,3.2086,902400.0
2011-04-06 14:00:00,3.38,3.39,3.38,3.38,988800.0,3.2086,3.2181,3.2086,3.2086,988800.0
2011-04-06 14:30:00,3.38,3.4,3.38,3.39,988800.0,3.2086,3.2276,3.2086,3.2181,988800.0
2011-04-06 15:00:00,3.39,3.4,3.39,3.39,724800.0,3.2181,3.2276,3.2181,3.2181,724800.0
2011-04-06 15:30:00,3.39,3.4,3.39,3.39,1744800.0,3.2181,3.2276,3.2181,3.2181,1744800.0
2011-04-07 09:30:00,3.38,3.42,3.38,3.41,3408000.0,3.2086,3.2466,3.2086,3.2371,3408000.0
2011-04-07 10:00:00,3.41,3.42,3.4,3.4,1209600.0,3.2371,3.2466,3.2276,3.2276,1209600.0
2011-04-07 10:30:00,3.4,3.4,3.32,3.38,8332800.0,3.2276,3.2276,3.1516,3.2086,8332800.0
2011-04-07 11:00:00,3.37,3.38,3.36,3.36,2594400.0,3.1991,3.2086,3.1896,3.1896,2594400.0
2011-04-07 11:30:00,3.36,3.37,3.33,3.37,3578400.0,3.1896,3.1991,3.1611,3.1991,3578400.0
2011-04-07 12:00:00,3.37,3.38,3.36,3.37,1951200.0,3.1991,3.2086,3.1896,3.1991,1951200.0
2011-04-07 12:30:00,3.37,3.4,3.37,3.39,895200.0,3.1991,3.2276,3.1991,3.2181,895200.0
2011-04-07 13:00:00,3.39,3.39,3.36,3.36,1219200.0,3.2181,3.2181,3.1896,3.1896,1219200.0
2011-04-07 13:30:00,3.36,3.37,3.35,3.35,1629600.0,3.1896,3.1991,3.1801,3.1801,1629600.0
2011-04-07 14:00:00,3.35,3.36,3.35,3.35,1015200.0,3.1801,3.1896,3.1801,3.1801,1015200.0
2011-04-07 14:30:00,3.35,3.37,3.35,3.37,1200000.0,3.1801,3.1991,3.1801,3.1991,1200000.0
2011-04-07 15:00:00,3.37,3.38,3.35,3.36,1166400.0,3.1991,3.2086,3.1801,3.1896,1166400.0
2011-04-07 15:30:00,3.35,3.38,3.35,3.38,2013600.0,3.1801,3.2086,3.1801,3.2086,2013600.0
2011-04-08 09:30:00,3.41,3.42,3.39,3.4,3873600.0,3.2371,3.2466,3.2181,3.2276,3873600.0
2011-04-08 10:00:00,3.4,3.4,3.37,3.38,1305600.0,3.2276,3.2276,3.1991,3.2086,1305600.0
2011-04-08 10:30:00,3.38,3.39,3.37,3.37,710400.0,3.2086,3.2181,3.1991,3.1991,710400.0
2011-04-08 11:00:00,3.37,3.38,3.36,3.37,1850400.0,3.1991,3.2086,3.1896,3.1991,1850400.0
2011-04-08 11:30:00,3.36,3.38,3.36,3.38,650400.0,3.1896,3.2086,3.1896,3.2086,650400.0
2011-04-08 12:00:00,3.38,3.38,3.37,3.37,705600.0,3.2086,3.2086,3.1991,3.1991,705600.0
2011-04-08 12:30:00,3.37,3.38,3.36,3.36,842400.0,3.1991,3.2086,3.1896,3.1896,842400.0
2011-04-08 13:00:00,3.36,3.37,3.36,3.37,643200.0,3.1896,3.1991,3.1896,3.1991,643200.0
2011-04-08 13:30:00,3.37,3.37,3.36,3.37,357600.0,3.1991,3.1991,3.1896,3.1991,357600.0
2011-04-08 14:00:00,3.36,3.37,3.34,3.35,1000800.0,3.1896,3.1991,3.1706,3.1801,1000800.0
2011-04-08 14:30:00,3.35,3.35,3.3,3.3,3784800.0,3.1801,3.1801,3.1326,3.1326,3784800.0
2011-04-08 15:00:00,3.3,3.32,3.3,3.32,2056800.0,3.1326,3.1516,3.1326,3.1516,2056800.0
2011-04-08 15:30:00,3.32,3.35,3.32,3.34,2652000.0,3.1516,3.1801,3.1516,3.1706,2652000.0
2011-04-11 09:30:00,3.35,3.38,3.35,3.37,2947200.0,3.1801,3.2086,3.1801,3.1991,2947200.0
2011-04-11 10:00:00,3.37,3.38,3.35,3.35,1322400.0,3.1991,3.2086,3.1801,3.1801,1322400.0
2011-04-11 10:30:00,3.35,3.37,3.34,3.36,948000.0,3.1801,3.1991,3.1706,3.1896,948000.0
2011-04-11 11:00:00,3.36,3.37,3.36,3.36,532800.0,3.1896,3.1991,3.1896,3.1896,532800.0
2011-04-11 11:30:00,3.36,3.36,3.35,3.35,535200.0,3.1896,3.1896,3.1801,3.1801,535200.0
2011-04-11 12:00:00,3.35,3.35,3.33,3.35,648000.0,3.1801,3.1801,3.1611,3.1801,648000.0
2011-04-11 12:30:00,3.34,3.34,3.31,3.31,981600.0,3.1706,3.1706,3.1421,3.1421,981600.0
2011-04-11 13:00:00,3.31,3.33,3.31,3.32,607200.0,3.1421,3.1611,3.1421,3.1516,607200.0
2011-04-11 13:30:00,3.32,3.33,3.31,3.32,1034400.0,3.1516,3.1611,3.1421,3.1516,1034400.0
2011-04-11 14:00:00,3.33,3.33,3.32,3.33,530400.0,3.1611,3.1611,3.1516,3.1611,530400.0
2011-04-11 14:30:00,3.33,3.33,3.3,3.3,1389600.0,3.1611,3.1611,3.1326,3.1326,1389600.0
2011-04-11 15:00:00,3.3,3.3,3.28,3.29,1742400.0,3.1326,3.1326,3.1137,3.1231,1742400.0
2011-04-11 15:30:00,3.29,3.31,3.29,3.31,1644000.0,3.1231,3.1421,3.1231,3.1421,1644000.0
2011-04-12 09:30:00,3.25,3.27,3.23,3.24,5884800.0,3.0852,3.1042,3.0662,3.0757,5884800.0
2011-04-12 10:00:00,3.24,3.24,3.21,3.24,4044000.0,3.0757,3.0757,3.0472,3.0757,4044000.0
2011-04-12 10:30:00,3.23,3.23,3.2,3.2,4382400.0,3.0662,3.0662,3.0377,3.0377,4382400.0
2011-04-12 11:00:00,3.2,3.21,3.2,3.21,1579200.0,3.0377,3.0472,3.0377,3.0472,1579200.0
2011-04-12 11:30:00,3.21,3.22,3.21,3.21,1358400.0,3.0472,3.0567,3.0472,3.0472,1358400.0
2011-04-12 12:00:00,3.21,3.22,3.21,3.22,1922400.0,3.0472,3.0567,3.0472,3.0567,1922400.0
2011-04-12 12:30:00,3.22,3.23,3.21,3.22,1269600.0,3.0567,3.0662,3.0472,3.0567,1269600.0
2011-04-12 13:00:00,3.22,3.23,3.21,3.23,508800.0,3.0567,3.0662,3.0472,3.0662,508800.0
2011-04-12 13:30:00,3.23,3.25,3.22,3.24,1660800.0,3.0662,3.0852,3.0567,3.0757,1660800.0
2011-04-12 14:00:00,3.24,3.26,3.24,3.25,1507200.0,3.0757,3.0947,3.0757,3.0852,1507200.0
2011-04-12 14:30:00,3.26,3.26,3.23,3.24,1058400.0,3.0947,3.0947,3.0662,3.0757,1058400.0
2011-04-12 15:00:00,3.24,3.24,3.22,3.22,2054400.0,3.0757,3.0757,3.0567,3.0567,2054400.0
2011-04-12 15:30:00,3.22,3.24,3.21,3.23,2395200.0,3.0567,3.0757,3.0472,3.0662,2395200.0
2011-04-13 09:30:00,3.28,3.29,3.25,3.26,4327200.0,3.1137,3.1231,3.0852,3.0947,4327200.0
2011-04-13 10:00:00,3.25,3.26,3.24,3.26,1725600.0,3.0852,3.0947,3.0757,3.0947,1725600.0
2011-04-13 10:30:00,3.26,3.28,3.25,3.27,1608000.0,3.0947,3.1137,3.0852,3.1042,1608000.0
2011-04-13 11:00:00,3.27,3.27,3.24,3.24,852000.0,3.1042,3.1042,3.0757,3.0757,852000.0
2011-04-13 11:30:00,3.24,3.25,3.22,3.22,897600.0,3.0757,3.0852,3.0567,3.0567,897600.0
2011-04-13 12:00:00,3.22,3.23,3.22,3.23,1058400.0,3.0567,3.0662,3.0567,3.0662,1058400.0
2011-04-13 12:30:00,3.22,3.22,3.19,3.21,1336800.0,3.0567,3.0567,3.0282,3.0472,1336800.0
2011-04-13 13:00:00,3.21,3.23,3.21,3.22,957600.0,3.0472,3.0662,3.0472,3.0567,957600.0
2011-04-13 13:30:00,3.22,3.22,3.2,3.21,693600.0,3.0567,3.0567,3.0377,3.0472,693600.0
2011-04-13 14:00:00,3.21,3.23,3.2,3.23,1459200.0,3.0472,3.0662,3.0377,3.0662,1459200.0
2011-04-13 14:30:00,3.23,3.25,3.22,3.24,1608000.0,3.0662,3.0852,3.0567,3.0757,1608000.0
2011-04-13 15:00:00,3.24,3.26,3.24,3.25,1867200.0,3.0757,3.0947,3.0757,3.0852,1867200.0
2011-04-13 15:30:00,3.24,3.25,3.23,3.23,1696800.0,3.0757,3.0852,3.0662,3.0662,1696800.0
2011-04-14 09:30:00,3.17,3.23,3.14,3.17,7869600.0,3.0092,3.0662,2.9808,3.0092,7869600.0
2011-04-14 10:00:00,3.17,3.21,3.17,3.2,1900800.0,3.0092,3.0472,3.0092,3.0377,1900800.0
2011-04-14 10:30:00,3.21,3.22,3.2,3.2,1192800.0,3.0472,3.0567,3.0377,3.0377,1192800.0
2011-04-14 11:00:00,3.2,3.21,3.19,3.19,828000.0,3.0377,3.0472,3.0282,3.0282,828000.0
2011-04-14 11:30:00,3.19,3.2,3.18,3.2,787200.0,3.0282,3.0377,3.0187,3.0377,787200.0
2011-04-14 12:00:00,3.2,3.22,3.2,3.22,1591200.0,3.0377,3.0567,3.0377,3.0567,1591200.0
2011-04-14 12:30:00,3.22,3.22,3.21,3.22,1449600.0,3.0567,3.0567,3.0472,3.0567,1449600.0
2011-04-14 13:00:00,3.22,3.23,3.21,3.21,1096800.0,3.0567,3.0662,3.0472,3.0472,1096800.0
2011-04-14 13:30:00,3.21,3.22,3.2,3.21,472800.0,3.0472,3.0567,3.0377,3.0472,472800.0
2011-04-14 14:00:00,3.2,3.22,3.2,3.22,520800.0,3.0377,3.0567,3.0377,3.0567,520800.0
2011-04-14 14:30:00,3.22,3.23,3.21,3.22,628800.0,3.0567,3.0662,3.0472,3.0567,628800.0
2011-04-14 15:00:00,3.22,3.25,3.22,3.25,1550400.0,3.0567,3.0852,3.0567,3.0852,1550400.0
2011-04-14 15:30:00,3.25,3.25,3.23,3.24,1663200.0,3.0852,3.0852,3.0662,3.0757,1663200.0
2011-04-15 09:30:00,3.25,3.26,3.23,3.25,4423200.0,3.0852,3.0947,3.0662,3.0852,4423200.0
2011-04-15 10:00:00,3.25,3.28,3.25,3.25,4118400.0,3.0852,3.1137,3.0852,3.0852,4118400.0
2011-04-15 10:30:00,3.26,3.26,3.23,3.26,1747200.0,3.0947,3.0947,3.0662,3.0947,1747200.0
2011-04-15 11:00:00,3.26,3.27,3.24,3.27,1322400.0,3.0947,3.1042,3.0757,3.1042,1322400.0
2011-04-15 11:30:00,3.27,3.27,3.27,3.27,780000.0,3.1042,3.1042,3.1042,3.1042,780000.0
2011-04-15 12:00:00,3.27,3.29,3.27,3.29,1531200.0,3.1042,3.1231,3.1042,3.1231,1531200.0
2011-04-15 12:30:00,3.28,3.29,3.28,3.29,900000.0,3.1137,3.1231,3.1137,3.1231,900000.0
2011-04-15 13:00:00,3.29,3.3,3.28,3.28,1029600.0,3.1231,3.1326,3.1137,3.1137,1029600.0
2011-04-15 13:30:00,3.28,3.28,3.28,3.28,436800.0,3.1137,3.1137,3.1137,3.1137,436800.0
2011-04-15 14:00:00,3.28,3.29,3.28,3.28,448800.0,3.1137,3.1231,3.1137,3.1137,448800.0
2011-04-15 14:30:00,3.29,3.29,3.28,3.28,256800.0,3.1231,3.1231,3.1137,3.1137,256800.0
2011-04-15 15:00:00,3.28,3.29,3.26,3.27,2913600.0,3.1137,3.1231,3.0947,3.1042,2913600.0
2011-04-15 15:30:00,3.27,3.27,3.26,3.27,4072800.0,3.1042,3.1042,3.0947,3.1042,4072800.0
2011-04-18 09:30:00,3.16,3.16,3.12,3.12,7262400.0,2.9997,2.9997,2.9618,2.9618,7262400.0
2011-04-18 10:00:00,3.12,3.14,3.09,3.13,4500000.0,2.9618,2.9808,2.9333,2.9713,4500000.0
2011-04-18 10:30:00,3.12,3.14,3.09,3.1,2503200.0,2.9618,2.9808,2.9333,2.9428,2503200.0
2011-04-18 11:00:00,3.1,3.12,3.09,3.12,1888800.0,2.9428,2.9618,2.9333,2.9618,1888800.0
2011-04-18 11:30:00,3.11,3.13,3.11,3.12,1380000.0,2.9523,2.9713,2.9523,2.9618,1380000.0
2011-04-18 12:00:00,3.12,3.13,3.11,3.12,1164000.0,2.9618,2.9713,2.9523,2.9618,1164000.0
2011-04-18 12:30:00,3.12,3.12,3.11,3.12,936000.0,2.9618,2.9618,2.9523,2.9618,936000.0
2011-04-18 13:00:00,3.12,3.12,3.11,3.11,1096800.0,2.9618,2.9618,2.9523,2.9523,1096800.0
2011-04-18 13:30:00,3.11,3.14,3.11,3.14,1804800.0,2.9523,2.9808,2.9523,2.9808,1804800.0
2011-04-18 14:00:00,3.14,3.14,3.13,3.14,1728000.0,2.9808,2.9808,2.9713,2.9808,1728000.0
2011-04-18 14:30:00,3.14,3.17,3.14,3.16,3499200.0,2.9808,3.0092,2.9808,2.9997,3499200.0
2011-04-18 15:00:00,3.16,3.18,3.14,3.17,3038400.0,2.9997,3.0187,2.9808,3.0092,3038400.0
2011-04-18 15:30:00,3.17,3.18,3.15,3.16,3084000.0,3.0092,3.0187,2.9902,2.9997,3084000.0
2011-04-19 09:30:00,3.18,3.2,3.17,3.18,2366400.0,3.0187,3.0377,3.0092,3.0187,2366400.0
2011-04-19 10:00:00,3.18,3.2,3.17,3.19,1178400.0,3.0187,3.0377,3.0092,3.0282,1178400.0
2011-04-19 10:30:00,3.19,3.19,3.17,3.17,772800.0,3.0282,3.0282,3.0092,3.0092,772800.0
2011-04-19 11:00:00,3.17,3.17,3.15,3.16,1231200.0,3.0092,3.0092,2.9902,2.9997,1231200.0
2011-04-19 11:30:00,3.16,3.17,3.16,3.17,1027200.0,2.9997,3.0092,2.9997,3.0092,1027200.0
2011-04-19 12:00:00,3.17,3.18,3.17,3.17,688800.0,3.0092,3.0187,3.0092,3.0092,688800.0
2011-04-19 12:30:00,3.18,3.18,3.17,3.18,434400.0,3.0187,3.0187,3.0092,3.0187,434400.0
2011-04-19 13:00:00,3.18,3.2,3.18,3.19,907200.0,3.0187,3.0377,3.0187,3.0282,907200.0
2011-04-19 13:30:00,3.19,3.21,3.19,3.2,1168800.0,3.0282,3.0472,3.0282,3.0377,1168800.0
2011-04-19 14:00:00,3.2,3.21,3.2,3.2,578400.0,3.0377,3.0472,3.0377,3.0377,578400.0
2011-04-19 14:30:00,3.2,3.21,3.2,3.2,693600.0,3.0377,3.0472,3.0377,3.0377,693600.0
2011-04-19 15:00:00,3.2,3.21,3.2,3.21,384000.0,3.0377,3.0472,3.0377,3.0472,384000.0
2011-04-19 15:30:00,3.21,3.22,3.2,3.22,2676000.0,3.0472,3.0567,3.0377,3.0567,2676000.0
2011-04-20 09:30:00,3.33,3.35,3.33,3.34,5760000.0,3.1611,3.1801,3.1611,3.1706,5760000.0
2011-04-20 10:00:00,3.34,3.37,3.33,3.35,2390400.0,3.1706,3.1991,3.1611,3.1801,2390400.0
2011-04-20 10:30:00,3.36,3.36,3.35,3.36,972000.0,3.1896,3.1896,3.1801,3.1896,972000.0
2011-04-20 11:00:00,3.36,3.36,3.34,3.35,1588800.0,3.1896,3.1896,3.1706,3.1801,1588800.0
2011-04-20 11:30:00,3.35,3.37,3.35,3.36,1396800.0,3.1801,3.1991,3.1801,3.1896,1396800.0
2011-04-20 12:00:00,3.36,3.36,3.34,3.34,1351200.0,3.1896,3.1896,3.1706,3.1706,1351200.0
2011-04-20 12:30:00,3.34,3.35,3.34,3.34,2284800.0,3.1706,3.1801,3.1706,3.1706,2284800.0
2011-04-20 13:00:00,3.34,3.34,3.33,3.34,2714400.0,3.1706,3.1706,3.1611,3.1706,2714400.0
2011-04-20 13:30:00,3.33,3.35,3.33,3.34,756000.0,3.1611,3.1801,3.1611,3.1706,756000.0
2011-04-20 14:00:00,3.34,3.34,3.33,3.34,2560800.0,3.1706,3.1706,3.1611,3.1706,2560800.0
2011-04-20 14:30:00,3.34,3.35,3.34,3.34,446400.0,3.1706,3.1801,3.1706,3.1706,446400.0
2011-04-20 15:00:00,3.34,3.35,3.33,3.35,1120800.0,3.1706,3.1801,3.1611,3.1801,1120800.0
2011-04-20 15:30:00,3.35,3.36,3.34,3.35,2870400.0,3.1801,3.1896,3.1706,3.1801,2870400.0
2011-04-21 09:30:00,3.4,3.4,3.38,3.38,4622400.0,3.2276,3.2276,3.2086,3.2086,4622400.0
2011-04-21 10:00:00,3.38,3.39,3.35,3.38,1920000.0,3.2086,3.2181,3.1801,3.2086,1920000.0
2011-04-21 10:30:00,3.38,3.39,3.37,3.39,806400.0,3.2086,3.2181,3.1991,3.2181,806400.0
2011-04-21 11:00:00,3.38,3.39,3.38,3.39,669600.0,3.2086,3.2181,3.2086,3.2181,669600.0
2011-04-21 11:30:00,3.39,3.4,3.39,3.4,604800.0,3.2181,3.2276,3.2181,3.2276,604800.0
2011-04-21 12:00:00,3.39,3.4,3.39,3.4,237600.0,3.2181,3.2276,3.2181,3.2276,237600.0
2011-04-21 12:30:00,3.4,3.4,3.39,3.4,352800.0,3.2276,3.2276,3.2181,3.2276,352800.0
2011-04-21 13:00:00,3.4,3.4,3.39,3.39,355200.0,3.2276,3.2276,3.2181,3.2181,355200.0
2011-04-21 13:30:00,3.4,3.4,3.39,3.39,408000.0,3.2276,3.2276,3.2181,3.2181,408000.0
2011-04-21 14:00:00,3.39,3.4,3.39,3.4,117600.0,3.2181,3.2276,3.2181,3.2276,117600.0
2011-04-21 14:30:00,3.4,3.4,3.39,3.39,1348800.0,3.2276,3.2276,3.2181,3.2181,1348800.0
2011-04-21 15:00:00,3.38,3.39,3.38,3.39,844800.0,3.2086,3.2181,3.2086,3.2181,844800.0
2011-04-21 15:30:00,3.39,3.4,3.38,3.4,2376000.0,3.2181,3.2276,3.2086,3.2276,2376000.0
2011-04-25 09:30:00,3.39,3.4,3.38,3.4,1963200.0,3.2181,3.2276,3.2086,3.2276,1963200.0
2011-04-25 10:00:00,3.4,3.4,3.36,3.37,1752000.0,3.2276,3.2276,3.1896,3.1991,1752000.0
2011-04-25 10:30:00,3.37,3.37,3.36,3.37,1360800.0,3.1991,3.1991,3.1896,3.1991,1360800.0
2011-04-25 11:00:00,3.37,3.37,3.36,3.37,705600.0,3.1991,3.1991,3.1896,3.1991,705600.0
2011-04-25 11:30:00,3.37,3.38,3.37,3.38,595200.0,3.1991,3.2086,3.1991,3.2086,595200.0
2011-04-25 12:00:00,3.38,3.38,3.38,3.38,362400.0,3.2086,3.2086,3.2086,3.2086,362400.0
2011-04-25 12:30:00,3.38,3.39,3.38,3.38,451200.0,3.2086,3.2181,3.2086,3.2086,451200.0
2011-04-25 13:00:00,3.38,3.38,3.38,3.38,81600.0,3.2086,3.2086,3.2086,3.2086,81600.0
2011-04-25 13:30:00,3.39,3.39,3.38,3.39,595200.0,3.2181,3.2181,3.2086,3.2181,595200.0
2011-04-25 14:00:00,3.39,3.39,3.39,3.39,780000.0,3.2181,3.2181,3.2181,3.2181,780000.0
2011-04-25 14:30:00,3.39,3.39,3.39,3.39,199200.0,3.2181,3.2181,3.2181,3.2181,199200.0
2011-04-25 15:00:00,3.39,3.39,3.38,3.39,408000.0,3.2181,3.2181,3.2086,3.2181,408000.0
2011-04-25 15:30:00,3.39,3.39,3.38,3.39,2241600.0,3.2181,3.2181,3.2086,3.2181,2241600.0
2011-04-26 09:30:00,3.42,3.44,3.41,3.43,2937600.0,3.2466,3.2655,3.2371,3.256,2937600.0
2011-04-26 10:00:00,3.43,3.45,3.41,3.44,3556800.0,3.256,3.275,3.2371,3.2655,3556800.0
2011-04-26 10:30:00,3.44,3.47,3.44,3.46,3012000.0,3.2655,3.294,3.2655,3.2845,3012000.0
2011-04-26 11:00:00,3.47,3.48,3.46,3.47,2020800.0,3.294,3.3035,3.2845,3.294,2020800.0
2011-04-26 11:30:00,3.47,3.49,3.47,3.49,964800.0,3.294,3.313,3.294,3.313,964800.0
2011-04-26 12:00:00,3.48,3.5,3.48,3.48,1152000.0,3.3035,3.3225,3.3035,3.3035,1152000.0
2011-04-26 12:30:00,3.48,3.48,3.48,3.48,708000.0,3.3035,3.3035,3.3035,3.3035,708000.0
2011-04-26 13:00:00,3.48,3.48,3.47,3.47,1012800.0,3.3035,3.3035,3.294,3.294,1012800.0
2011-04-26 13:30:00,3.47,3.47,3.46,3.47,1341600.0,3.294,3.294,3.2845,3.294,1341600.0
2011-04-26 14:00:00,3.47,3.48,3.47,3.48,432000.0,3.294,3.3035,3.294,3.3035,432000.0
2011-04-26 14:30:00,3.48,3.48,3.48,3.48,309600.0,3.3035,3.3035,3.3035,3.3035,309600.0
2011-04-26 15:00:00,3.48,3.49,3.47,3.48,1048800.0,3.3035,3.313,3.294,3.3035,1048800.0
2011-04-26 15:30:00,3.47,3.48,3.47,3.47,1483200.0,3.294,3.3035,3.294,3.294,1483200.0
2011-04-27 09:30:00,3.5,3.5,3.48,3.49,2877600.0,3.3225,3.3225,3.3035,3.313,2877600.0
2011-04-27 10:00:00,3.48,3.48,3.46,3.47,1917600.0,3.3035,3.3035,3.2845,3.294,1917600.0
2011-04-27 10:30:00,3.47,3.47,3.45,3.46,2587200.0,3.294,3.294,3.275,3.2845,2587200.0
2011-04-27 11:00:00,3.46,3.47,3.46,3.47,828000.0,3.2845,3.294,3.2845,3.294,828000.0
2011-04-27 11:30:00,3.47,3.48,3.46,3.47,1363200.0,3.294,3.3035,3.2845,3.294,1363200.0
2011-04-27 12:00:00,3.47,3.47,3.46,3.47,712800.0,3.294,3.294,3.2845,3.294,712800.0
2011-04-27 12:30:00,3.47,3.5,3.46,3.49,2803200.0,3.294,3.3225,3.2845,3.313,2803200.0
2011-04-27 13:00:00,3.49,3.5,3.49,3.49,609600.0,3.313,3.3225,3.313,3.313,609600.0
2011-04-27 13:30:00,3.49,3.51,3.49,3.5,717600.0,3.313,3.332,3.313,3.3225,717600.0
2011-04-27 14:00:00,3.5,3.51,3.48,3.48,1236000.0,3.3225,3.332,3.3035,3.3035,1236000.0
2011-04-27 14:30:00,3.49,3.51,3.49,3.51,1428000.0,3.313,3.332,3.313,3.332,1428000.0
2011-04-27 15:00:00,3.51,3.53,3.51,3.52,1370400.0,3.332,3.351,3.332,3.3415,1370400.0
2011-04-27 15:30:00,3.53,3.56,3.53,3.54,3439200.0,3.351,3.3795,3.351,3.3605,3439200.0
2011-04-28 09:30:00,3.52,3.55,3.52,3.55,2224800.0,3.3415,3.37,3.3415,3.37,2224800.0
2011-04-28 10:00:00,3.55,3.56,3.54,3.55,1008000.0,3.37,3.3795,3.3605,3.37,1008000.0
2011-04-28 10:30:00,3.55,3.56,3.54,3.55,1111200.0,3.37,3.3795,3.3605,3.37,1111200.0
2011-04-28 11:00:00,3.56,3.57,3.56,3.56,794400.0,3.3795,3.3889,3.3795,3.3795,794400.0
2011-04-28 11:30:00,3.56,3.56,3.54,3.55,2025600.0,3.3795,3.3795,3.3605,3.37,2025600.0
2011-04-28 12:00:00,3.55,3.56,3.54,3.56,1420800.0,3.37,3.3795,3.3605,3.3795,1420800.0
2011-04-28 12:30:00,3.56,3.56,3.55,3.56,643200.0,3.3795,3.3795,3.37,3.3795,643200.0
2011-04-28 13:00:00,3.56,3.56,3.54,3.55,1022400.0,3.3795,3.3795,3.3605,3.37,1022400.0
2011-04-28 13:30:00,3.55,3.56,3.54,3.55,638400.0,3.37,3.3795,3.3605,3.37,638400.0
2011-04-28 14:00:00,3.55,3.56,3.55,3.56,655200.0,3.37,3.3795,3.37,3.3795,655200.0
2011-04-28 14:30:00,3.55,3.57,3.55,3.57,408000.0,3.37,3.3889,3.37,3.3889,408000.0
2011-04-28 15:00:00,3.56,3.57,3.56,3.57,1586400.0,3.3795,3.3889,3.3795,3.3889,1586400.0
2011-04-28 15:30:00,3.57,3.59,3.57,3.58,3945600.0,3.3889,3.4079,3.3889,3.3984,3945600.0
2011-04-29 09:30:00,3.58,3.6,3.57,3.57,2097600.0,3.3984,3.4174,3.3889,3.3889,2097600.0
2011-04-29 10:00:00,3.57,3.59,3.57,3.59,1632000.0,3.3889,3.4079,3.3889,3.4079,1632000.0
2011-04-29 10:30:00,3.58,3.59,3.58,3.59,732000.0,3.3984,3.4079,3.3984,3.4079,732000.0
2011-04-29 11:00:00,3.59,3.59,3.58,3.59,852000.0,3.4079,3.4079,3.3984,3.4079,852000.0
2011-04-29 11:30:00,3.59,3.6,3.59,3.6,952800.0,3.4079,3.4174,3.4079,3.4174,952800.0
2011-04-29 12:00:00,3.6,3.61,3.6,3.61,1344000.0,3.4174,3.4269,3.4174,3.4269,1344000.0
2011-04-29 12:30:00,3.61,3.61,3.6,3.6,362400.0,3.4269,3.4269,3.4174,3.4174,362400.0
2011-04-29 13:00:00,3.61,3.61,3.6,3.6,338400.0,3.4269,3.4269,3.4174,3.4174,338400.0
2011-04-29 13:30:00,3.6,3.61,3.6,3.6,916800.0,3.4174,3.4269,3.4174,3.4174,916800.0
2011-04-29 14:00:00,3.6,3.6,3.6,3.6,1080000.0,3.4174,3.4174,3.4174,3.4174,1080000.0
2011-04-29 14:30:00,3.6,3.61,3.6,3.6,1248000.0,3.4174,3.4269,3.4174,3.4174,1248000.0
2011-04-29 15:00:00,3.6,3.6,3.59,3.59,907200.0,3.4174,3.4174,3.4079,3.4079,907200.0
2011-04-29 15:30:00,3.59,3.61,3.59,3.61,2385600.0,3.4079,3.4269,3.4079,3.4269,2385600.0
2011-05-02 09:30:00,3.66,3.67,3.62,3.64,4790400.0,3.4744,3.4839,3.4364,3.4554,4790400.0
2011-05-02 10:00:00,3.64,3.66,3.63,3.66,1807200.0,3.4554,3.4744,3.4459,3.4744,1807200.0
2011-05-02 10:30:00,3.66,3.66,3.65,3.65,1478400.0,3.4744,3.4744,3.4649,3.4649,1478400.0
2011-05-02 11:00:00,3.65,3.66,3.63,3.63,1180800.0,3.4649,3.4744,3.4459,3.4459,1180800.0
2011-05-02 11:30:00,3.63,3.63,3.62,3.62,1111200.0,3.4459,3.4459,3.4364,3.4364,1111200.0
2011-05-02 12:00:00,3.62,3.63,3.59,3.59,1380000.0,3.4364,3.4459,3.4079,3.4079,1380000.0
2011-05-02 12:30:00,3.59,3.6,3.58,3.6,1255200.0,3.4079,3.4174,3.3984,3.4174,1255200.0
2011-05-02 13:00:00,3.6,3.62,3.6,3.61,590400.0,3.4174,3.4364,3.4174,3.4269,590400.0
2011-05-02 13:30:00,3.61,3.62,3.61,3.61,712800.0,3.4269,3.4364,3.4269,3.4269,712800.0
2011-05-02 14:00:00,3.61,3.62,3.61,3.61,940800.0,3.4269,3.4364,3.4269,3.4269,940800.0
2011-05-02 14:30:00,3.61,3.61,3.59,3.59,996000.0,3.4269,3.4269,3.4079,3.4079,996000.0
2011-05-02 15:00:00,3.59,3.6,3.58,3.58,1046400.0,3.4079,3.4174,3.3984,3.3984,1046400.0
2011-05-02 15:30:00,3.58,3.59,3.57,3.59,4288800.0,3.3984,3.4079,3.3889,3.4079,4288800.0
2011-05-03 09:30:00,3.57,3.58,3.55,3.57,5176800.0,3.3889,3.3984,3.37,3.3889,5176800.0
2011-05-03 10:00:00,3.58,3.59,3.56,3.57,1603200.0,3.3984,3.4079,3.3795,3.3889,1603200.0
2011-05-03 10:30:00,3.57,3.57,3.54,3.54,1538400.0,3.3889,3.3889,3.3605,3.3605,1538400.0
2011-05-03 11:00:00,3.55,3.57,3.54,3.56,1814400.0,3.37,3.3889,3.3605,3.3795,1814400.0
2011-05-03 11:30:00,3.56,3.58,3.56,3.58,820800.0,3.3795,3.3984,3.3795,3.3984,820800.0
2011-05-03 12:00:00,3.57,3.58,3.57,3.57,412800.0,3.3889,3.3984,3.3889,3.3889,412800.0
2011-05-03 12:30:00,3.57,3.57,3.55,3.55,883200.0,3.3889,3.3889,3.37,3.37,883200.0
2011-05-03 13:00:00,3.55,3.56,3.53,3.53,895200.0,3.37,3.3795,3.351,3.351,895200.0
2011-05-03 13:30:00,3.53,3.54,3.52,3.53,1336800.0,3.351,3.3605,3.3415,3.351,1336800.0
2011-05-03 14:00:00,3.53,3.53,3.5,3.52,1238400.0,3.351,3.351,3.3225,3.3415,1238400.0
2011-05-03 14:30:00,3.52,3.52,3.49,3.5,1956000.0,3.3415,3.3415,3.313,3.3225,1956000.0
2011-05-03 15:00:00,3.5,3.54,3.5,3.53,1660800.0,3.3225,3.3605,3.3225,3.351,1660800.0
2011-05-03 15:30:00,3.53,3.55,3.52,3.55,2452800.0,3.351,3.37,3.3415,3.37,2452800.0
2011-05-04 09:30:00,3.55,3.55,3.5,3.51,3204000.0,3.37,3.37,3.3225,3.332,3204000.0
2011-05-04 10:00:00,3.5,3.5,3.46,3.47,3240000.0,3.3225,3.3225,3.2845,3.294,3240000.0
2011-05-04 10:30:00,3.47,3.48,3.45,3.48,1735200.0,3.294,3.3035,3.275,3.3035,1735200.0
2011-05-04 11:00:00,3.48,3.48,3.44,3.45,2354400.0,3.3035,3.3035,3.2655,3.275,2354400.0
2011-05-04 11:30:00,3.45,3.46,3.44,3.46,1092000.0,3.275,3.2845,3.2655,3.2845,1092000.0
2011-05-04 12:00:00,3.46,3.47,3.43,3.44,1437600.0,3.2845,3.294,3.256,3.2655,1437600.0
2011-05-04 12:30:00,3.44,3.45,3.43,3.45,1140000.0,3.2655,3.275,3.256,3.275,1140000.0
2011-05-04 13:00:00,3.45,3.47,3.44,3.46,1514400.0,3.275,3.294,3.2655,3.2845,1514400.0
2011-05-04 13:30:00,3.47,3.48,3.47,3.48,1380000.0,3.294,3.3035,3.294,3.3035,1380000.0
2011-05-04 14:00:00,3.48,3.5,3.46,3.5,1840800.0,3.3035,3.3225,3.2845,3.3225,1840800.0
2011-05-04 14:30:00,3.5,3.51,3.48,3.48,686400.0,3.3225,3.332,3.3035,3.3035,686400.0
2011-05-04 15:00:00,3.49,3.49,3.47,3.49,1737600.0,3.313,3.313,3.294,3.313,1737600.0
2011-05-04 15:30:00,3.49,3.49,3.47,3.48,2450400.0,3.313,3.313,3.294,3.3035,2450400.0
2011-05-05 09:30:00,3.42,3.44,3.4,3.43,4291200.0,3.2466,3.2655,3.2276,3.256,4291200.0
2011-05-05 10:00:00,3.43,3.45,3.41,3.42,1641600.0,3.256,3.275,3.2371,3.2466,1641600.0
2011-05-05 10:30:00,3.42,3.44,3.41,3.43,1473600.0,3.2466,3.2655,3.2371,3.256,1473600.0
2011-05-05 11:00:00,3.43,3.43,3.39,3.42,2875200.0,3.256,3.256,3.2181,3.2466,2875200.0
2011-05-05 11:30:00,3.42,3.47,3.42,3.46,3019200.0,3.2466,3.294,3.2466,3.2845,3019200.0
2011-05-05 12:00:00,3.46,3.49,3.46,3.48,1531200.0,3.2845,3.313,3.2845,3.3035,1531200.0
2011-05-05 12:30:00,3.48,3.48,3.45,3.46,1111200.0,3.3035,3.3035,3.275,3.2845,1111200.0
2011-05-05 13:00:00,3.46,3.48,3.46,3.46,280800.0,3.2845,3.3035,3.2845,3.2845,280800.0
2011-05-05 13:30:00,3.47,3.47,3.44,3.45,1245600.0,3.294,3.294,3.2655,3.275,1245600.0
2011-05-05 14:00:00,3.45,3.46,3.43,3.46,693600.0,3.275,3.2845,3.256,3.2845,693600.0
2011-05-05 14:30:00,3.46,3.47,3.43,3.43,1257600.0,3.2845,3.294,3.256,3.256,1257600.0
2011-05-05 15:00:00,3.43,3.43,3.34,3.34,8822400.0,3.256,3.256,3.1706,3.1706,8822400.0
2011-05-05 15:30:00,3.34,3.39,3.34,3.39,4368000.0,3.1706,3.2181,3.1706,3.2181,4368000.0
2011-05-06 09:30:00,3.48,3.52,3.48,3.49,4200000.0,3.3035,3.3415,3.3035,3.313,4200000.0
2011-05-06 10:00:00,3.49,3.51,3.47,3.5,1574400.0,3.313,3.332,3.294,3.3225,1574400.0
2011-05-06 10:30:00,3.5,3.51,3.49,3.5,686400.0,3.3225,3.332,3.313,3.3225,686400.0
2011-05-06 11:00:00,3.5,3.54,3.5,3.53,2366400.0,3.3225,3.3605,3.3225,3.351,2366400.0
2011-05-06 11:30:00,3.53,3.53,3.5,3.51,1365600.0,3.351,3.351,3.3225,3.332,1365600.0
2011-05-06 12:00:00,3.51,3.52,3.47,3.48,3223200.0,3.332,3.3415,3.294,3.3035,3223200.0
2011-05-06 12:30:00,3.47,3.49,3.44,3.46,1377600.0,3.294,3.313,3.2655,3.2845,1377600.0
2011-05-06 13:00:00,3.47,3.48,3.42,3.44,6768000.0,3.294,3.3035,3.2466,3.2655,6768000.0
2011-05-06 13:30:00,3.44,3.45,3.43,3.43,1322400.0,3.2655,3.275,3.256,3.256,1322400.0
2011-05-06 14:00:00,3.43,3.46,3.42,3.42,1468800.0,3.256,3.2845,3.2466,3.2466,1468800.0
2011-05-06 14:30:00,3.42,3.42,3.39,3.41,1848000.0,3.2466,3.2466,3.2181,3.2371,1848000.0
2011-05-06 15:00:00,3.41,3.44,3.41,3.42,1032000.0,3.2371,3.2655,3.2371,3.2466,1032000.0
2011-05-06 15:30:00,3.42,3.45,3.41,3.42,2085600.0,3.2466,3.275,3.2371,3.2466,2085600.0
2011-05-09 09:30:00,3.43,3.45,3.42,3.42,2306400.0,3.256,3.275,3.2466,3.2466,2306400.0
2011-05-09 10:00:00,3.42,3.45,3.42,3.42,2404800.0,3.2466,3.275,3.2466,3.2466,2404800.0
2011-05-09 10:30:00,3.42,3.44,3.41,3.44,1216800.0,3.2466,3.2655,3.2371,3.2655,1216800.0
2011-05-09 11:00:00,3.43,3.44,3.43,3.43,967200.0,3.256,3.2655,3.256,3.256,967200.0
2011-05-09 11:30:00,3.44,3.46,3.42,3.46,648000.0,3.2655,3.2845,3.2466,3.2845,648000.0
2011-05-09 12:00:00,3.45,3.49,3.45,3.47,2368800.0,3.275,3.313,3.275,3.294,2368800.0
2011-05-09 12:30:00,3.47,3.48,3.47,3.47,453600.0,3.294,3.3035,3.294,3.294,453600.0
2011-05-09 13:00:00,3.47,3.48,3.47,3.47,487200.0,3.294,3.3035,3.294,3.294,487200.0
2011-05-09 13:30:00,3.47,3.49,3.47,3.48,283200.0,3.294,3.313,3.294,3.3035,283200.0
2011-05-09 14:00:00,3.48,3.49,3.47,3.47,400800.0,3.3035,3.313,3.294,3.294,400800.0
2011-05-09 14:30:00,3.48,3.49,3.47,3.47,1094400.0,3.3035,3.313,3.294,3.294,1094400.0
2011-05-09 15:00:00,3.48,3.48,3.48,3.48,499200.0,3.3035,3.3035,3.3035,3.3035,499200.0
2011-05-09 15:30:00,3.48,3.48,3.47,3.47,1387200.0,3.3035,3.3035,3.294,3.294,1387200.0
2011-05-10 09:30:00,3.5,3.52,3.49,3.52,2877600.0,3.3225,3.3415,3.313,3.3415,2877600.0
2011-05-10 10:00:00,3.52,3.54,3.51,3.53,1135200.0,3.3415,3.3605,3.332,3.351,1135200.0
2011-05-10 10:30:00,3.53,3.54,3.52,3.53,667200.0,3.351,3.3605,3.3415,3.351,667200.0
2011-05-10 11:00:00,3.53,3.54,3.51,3.52,1024800.0,3.351,3.3605,3.332,3.3415,1024800.0
2011-05-10 11:30:00,3.52,3.53,3.51,3.52,667200.0,3.3415,3.351,3.332,3.3415,667200.0
2011-05-10 12:00:00,3.52,3.53,3.52,3.52,345600.0,3.3415,3.351,3.3415,3.3415,345600.0
2011-05-10 12:30:00,3.52,3.53,3.52,3.52,439200.0,3.3415,3.351,3.3415,3.3415,439200.0
2011-05-10 13:00:00,3.52,3.52,3.51,3.52,432000.0,3.3415,3.3415,3.332,3.3415,432000.0
2011-05-10 13:30:00,3.52,3.53,3.52,3.53,292800.0,3.3415,3.351,3.3415,3.351,292800.0
2011-05-10 14:00:00,3.53,3.54,3.52,3.53,573600.0,3.351,3.3605,3.3415,3.351,573600.0
2011-05-10 14:30:00,3.53,3.56,3.53,3.56,2534400.0,3.351,3.3795,3.351,3.3795,2534400.0
2011-05-10 15:00:00,3.56,3.57,3.55,3.57,4495200.0,3.3795,3.3889,3.37,3.3889,4495200.0
2011-05-10 15:30:00,3.57,3.57,3.55,3.56,1948800.0,3.3889,3.3889,3.37,3.3795,1948800.0
2011-05-11 09:30:00,3.54,3.54,3.51,3.52,2764800.0,3.3605,3.3605,3.332,3.3415,2764800.0
2011-05-11 10:00:00,3.52,3.52,3.5,3.52,3048000.0,3.3415,3.3415,3.3225,3.3415,3048000.0
2011-05-11 10:30:00,3.51,3.52,3.49,3.51,2548800.0,3.332,3.3415,3.313,3.332,2548800.0
2011-05-11 11:00:00,3.51,3.52,3.51,3.51,619200.0,3.332,3.3415,3.332,3.332,619200.0
2011-05-11 11:30:00,3.51,3.52,3.48,3.48,2037600.0,3.332,3.3415,3.3035,3.3035,2037600.0
2011-05-11 12:00:00,3.48,3.48,3.41,3.43,5047200.0,3.3035,3.3035,3.2371,3.256,5047200.0
2011-05-11 12:30:00,3.43,3.45,3.42,3.44,2508000.0,3.256,3.275,3.2466,3.2655,2508000.0
2011-05-11 13:00:00,3.44,3.45,3.42,3.43,1404000.0,3.2655,3.275,3.2466,3.256,1404000.0
2011-05-11 13:30:00,3.42,3.43,3.4,3.42,2416800.0,3.2466,3.256,3.2276,3.2466,2416800.0
2011-05-11 14:00:00,3.42,3.43,3.4,3.41,1233600.0,3.2466,3.256,3.2276,3.2371,1233600.0
2011-05-11 14:30:00,3.41,3.44,3.41,3.42,1874400.0,3.2371,3.2655,3.2371,3.2466,1874400.0
2011-05-11 15:00:00,3.42,3.45,3.42,3.44,1483200.0,3.2466,3.275,3.2466,3.2655,1483200.0
2011-05-11 15:30:00,3.44,3.45,3.41,3.44,2522400.0,3.2655,3.275,3.2371,3.2655,2522400.0
2011-05-12 09:30:00,3.42,3.42,3.36,3.39,4504800.0,3.2466,3.2466,3.1896,3.2181,4504800.0
2011-05-12 10:00:00,3.39,3.42,3.36,3.41,3427200.0,3.2181,3.2466,3.1896,3.2371,3427200.0
2011-05-12 10:30:00,3.41,3.42,3.38,3.4,1735200.0,3.2371,3.2466,3.2086,3.2276,1735200.0
2011-05-12 11:00:00,3.39,3.43,3.39,3.43,1399200.0,3.2181,3.256,3.2181,3.256,1399200.0
2011-05-12 11:30:00,3.43,3.45,3.43,3.43,1615200.0,3.256,3.275,3.256,3.256,1615200.0
2011-05-12 12:00:00,3.43,3.44,3.42,3.44,602400.0,3.256,3.2655,3.2466,3.2655,602400.0
2011-05-12 12:30:00,3.44,3.46,3.43,3.46,1332000.0,3.2655,3.2845,3.256,3.2845,1332000.0
2011-05-12 13:00:00,3.46,3.5,3.46,3.49,2918400.0,3.2845,3.3225,3.2845,3.313,2918400.0
2011-05-12 13:30:00,3.49,3.5,3.49,3.5,1140000.0,3.313,3.3225,3.313,3.3225,1140000.0
2011-05-12 14:00:00,3.5,3.51,3.48,3.49,715200.0,3.3225,3.332,3.3035,3.313,715200.0
2011-05-12 14:30:00,3.48,3.5,3.48,3.48,1351200.0,3.3035,3.3225,3.3035,3.3035,1351200.0
2011-05-12 15:00:00,3.48,3.49,3.47,3.49,1288800.0,3.3035,3.313,3.294,3.313,1288800.0
2011-05-12 15:30:00,3.49,3.5,3.48,3.49,1502400.0,3.313,3.3225,3.3035,3.313,1502400.0
2011-05-13 09:30:00,3.5,3.51,3.47,3.48,3914400.0,3.3225,3.332,3.294,3.3035,3914400.0
2011-05-13 10:00:00,3.48,3.49,3.45,3.48,2107200.0,3.3035,3.313,3.275,3.3035,2107200.0
2011-05-13 10:30:00,3.48,3.5,3.47,3.47,1137600.0,3.3035,3.3225,3.294,3.294,1137600.0
2011-05-13 11:00:00,3.47,3.47,3.43,3.44,3736800.0,3.294,3.294,3.256,3.2655,3736800.0
2011-05-13 11:30:00,3.44,3.45,3.42,3.42,1171200.0,3.2655,3.275,3.2466,3.2466,1171200.0
2011-05-13 12:00:00,3.42,3.43,3.38,3.4,2400000.0,3.2466,3.256,3.2086,3.2276,2400000.0
2011-05-13 12:30:00,3.4,3.41,3.4,3.4,1384800.0,3.2276,3.2371,3.2276,3.2276,1384800.0
2011-05-13 13:00:00,3.4,3.42,3.4,3.4,1238400.0,3.2276,3.2466,3.2276,3.2276,1238400.0
2011-05-13 13:30:00,3.41,3.41,3.39,3.39,604800.0,3.2371,3.2371,3.2181,3.2181,604800.0
2011-05-13 14:00:00,3.4,3.43,3.4,3.43,1120800.0,3.2276,3.256,3.2276,3.256,1120800.0
2011-05-13 14:30:00,3.43,3.43,3.41,3.41,878400.0,3.256,3.256,3.2371,3.2371,878400.0
2011-05-13 15:00:00,3.42,3.43,3.4,3.41,1075200.0,3.2466,3.256,3.2276,3.2371,1075200.0
2011-05-13 15:30:00,3.41,3.42,3.4,3.41,2654400.0,3.2371,3.2466,3.2276,3.2371,2654400.0
2011-05-16 09:30:00,3.37,3.4,3.36,3.39,2937600.0,3.1991,3.2276,3.1896,3.2181,2937600.0
2011-05-16 10:00:00,3.39,3.42,3.39,3.42,1444800.0,3.2181,3.2466,3.2181,3.2466,1444800.0
2011-05-16 10:30:00,3.42,3.44,3.41,3.44,991200.0,3.2466,3.2655,3.2371,3.2655,991200.0
2011-05-16 11:00:00,3.44,3.45,3.43,3.44,1288800.0,3.2655,3.275,3.256,3.2655,1288800.0
2011-05-16 11:30:00,3.44,3.44,3.42,3.42,679200.0,3.2655,3.2655,3.2466,3.2466,679200.0
2011-05-16 12:00:00,3.42,3.42,3.4,3.41,744000.0,3.2466,3.2466,3.2276,3.2371,744000.0
2011-05-16 12:30:00,3.41,3.42,3.38,3.38,772800.0,3.2371,3.2466,3.2086,3.2086,772800.0
2011-05-16 13:00:00,3.38,3.39,3.37,3.38,960000.0,3.2086,3.2181,3.1991,3.2086,960000.0
2011-05-16 13:30:00,3.38,3.4,3.38,3.39,561600.0,3.2086,3.2276,3.2086,3.2181,561600.0
2011-05-16 14:00:00,3.39,3.41,3.37,3.38,768000.0,3.2181,3.2371,3.1991,3.2086,768000.0
2011-05-16 14:30:00,3.38,3.38,3.36,3.37,1120800.0,3.2086,3.2086,3.1896,3.1991,1120800.0
2011-05-16 15:00:00,3.38,3.39,3.36,3.36,1204800.0,3.2086,3.2181,3.1896,3.1896,1204800.0
2011-05-16 15:30:00,3.36,3.37,3.33,3.35,5097600.0,3.1896,3.1991,3.1611,3.1801,5097600.0
2011-05-17 09:30:00,3.31,3.34,3.29,3.33,2839200.0,3.1421,3.1706,3.1231,3.1611,2839200.0
2011-05-17 10:00:00,3.33,3.36,3.31,3.35,2047200.0,3.1611,3.1896,3.1421,3.1801,2047200.0
2011-05-17 10:30:00,3.35,3.36,3.31,3.32,1216800.0,3.1801,3.1896,3.1421,3.1516,1216800.0
2011-05-17 11:00:00,3.32,3.32,3.28,3.29,3482400.0,3.1516,3.1516,3.1137,3.1231,3482400.0
2011-05-17 11:30:00,3.29,3.3,3.26,3.29,2467200.0,3.1231,3.1326,3.0947,3.1231,2467200.0
2011-05-17 12:00:00,3.29,3.31,3.29,3.3,818400.0,3.1231,3.1421,3.1231,3.1326,818400.0
2011-05-17 12:30:00,3.3,3.32,3.28,3.29,1281600.0,3.1326,3.1516,3.1137,3.1231,1281600.0
2011-05-17 13:00:00,3.29,3.32,3.29,3.32,876000.0,3.1231,3.1516,3.1231,3.1516,876000.0
2011-05-17 13:30:00,3.32,3.33,3.31,3.32,1149600.0,3.1516,3.1611,3.1421,3.1516,1149600.0
2011-05-17 14:00:00,3.32,3.34,3.3,3.31,1221600.0,3.1516,3.1706,3.1326,3.1421,1221600.0
2011-05-17 14:30:00,3.31,3.35,3.3,3.35,1605600.0,3.1421,3.1801,3.1326,3.1801,1605600.0
2011-05-17 15:00:00,3.34,3.35,3.32,3.33,1514400.0,3.1706,3.1801,3.1516,3.1611,1514400.0
2011-05-17 15:30:00,3.33,3.35,3.33,3.35,2035200.0,3.1611,3.1801,3.1611,3.1801,2035200.0
2011-05-18 09:30:00,3.35,3.37,3.33,3.35,2244000.0,3.1801,3.1991,3.1611,3.1801,2244000.0
2011-05-18 10:00:00,3.35,3.37,3.35,3.37,1099200.0,3.1801,3.1991,3.1801,3.1991,1099200.0
2011-05-18 10:30:00,3.37,3.4,3.37,3.39,1368000.0,3.1991,3.2276,3.1991,3.2181,1368000.0
2011-05-18 11:00:00,3.39,3.4,3.38,3.39,828000.0,3.2181,3.2276,3.2086,3.2181,828000.0
2011-05-18 11:30:00,3.39,3.39,3.38,3.39,398400.0,3.2181,3.2181,3.2086,3.2181,398400.0
2011-05-18 12:00:00,3.39,3.4,3.38,3.4,938400.0,3.2181,3.2276,3.2086,3.2276,938400.0
2011-05-18 12:30:00,3.4,3.4,3.39,3.4,513600.0,3.2276,3.2276,3.2181,3.2276,513600.0
2011-05-18 13:00:00,3.4,3.42,3.4,3.41,1819200.0,3.2276,3.2466,3.2276,3.2371,1819200.0
2011-05-18 13:30:00,3.41,3.43,3.41,3.43,856800.0,3.2371,3.256,3.2371,3.256,856800.0
2011-05-18 14:00:00,3.43,3.44,3.41,3.41,2011200.0,3.256,3.2655,3.2371,3.2371,2011200.0
2011-05-18 14:30:00,3.42,3.42,3.4,3.41,741600.0,3.2466,3.2466,3.2276,3.2371,741600.0
2011-05-18 15:00:00,3.41,3.43,3.41,3.43,948000.0,3.2371,3.256,3.2371,3.256,948000.0
2011-05-18 15:30:00,3.44,3.44,3.43,3.44,2174400.0,3.2655,3.2655,3.256,3.2655,2174400.0
2011-05-19 09:30:00,3.47,3.48,3.46,3.47,2265600.0,3.294,3.3035,3.2845,3.294,2265600.0
2011-05-19 10:00:00,3.47,3.47,3.43,3.45,3547200.0,3.294,3.294,3.256,3.275,3547200.0
2011-05-19 10:30:00,3.44,3.45,3.41,3.41,1840800.0,3.2655,3.275,3.2371,3.2371,1840800.0
2011-05-19 11:00:00,3.41,3.42,3.4,3.42,1492800.0,3.2371,3.2466,3.2276,3.2466,1492800.0
2011-05-19 11:30:00,3.42,3.42,3.41,3.42,549600.0,3.2466,3.2466,3.2371,3.2466,549600.0
2011-05-19 12:00:00,3.42,3.46,3.42,3.45,1120800.0,3.2466,3.2845,3.2466,3.275,1120800.0
2011-05-19 12:30:00,3.46,3.46,3.44,3.45,669600.0,3.2845,3.2845,3.2655,3.275,669600.0
2011-05-19 13:00:00,3.45,3.47,3.44,3.46,1060800.0,3.275,3.294,3.2655,3.2845,1060800.0
2011-05-19 13:30:00,3.46,3.46,3.44,3.46,408000.0,3.2845,3.2845,3.2655,3.2845,408000.0
2011-05-19 14:00:00,3.46,3.47,3.43,3.44,1260000.0,3.2845,3.294,3.256,3.2655,1260000.0
2011-05-19 14:30:00,3.44,3.44,3.42,3.43,1072800.0,3.2655,3.2655,3.2466,3.256,1072800.0
2011-05-19 15:00:00,3.44,3.45,3.44,3.45,744000.0,3.2655,3.275,3.2655,3.275,744000.0
2011-05-19 15:30:00,3.45,3.46,3.45,3.46,1814400.0,3.275,3.2845,3.275,3.2845,1814400.0
2011-05-20 09:30:00,3.43,3.44,3.39,3.4,2112000.0,3.256,3.2655,3.2181,3.2276,2112000.0
2011-05-20 10:00:00,3.4,3.4,3.37,3.39,2512800.0,3.2276,3.2276,3.1991,3.2181,2512800.0
2011-05-20 10:30:00,3.39,3.39,3.36,3.37,5383200.0,3.2181,3.2181,3.1896,3.1991,5383200.0
2011-05-20 11:00:00,3.37,3.39,3.37,3.39,2119200.0,3.1991,3.2181,3.1991,3.2181,2119200.0
2011-05-20 11:30:00,3.39,3.4,3.38,3.38,1024800.0,3.2181,3.2276,3.2086,3.2086,1024800.0
2011-05-20 12:00:00,3.38,3.42,3.38,3.42,1423200.0,3.2086,3.2466,3.2086,3.2466,1423200.0
2011-05-20 12:30:00,3.43,3.44,3.41,3.41,1072800.0,3.256,3.2655,3.2371,3.2371,1072800.0
2011-05-20 13:00:00,3.41,3.43,3.41,3.42,902400.0,3.2371,3.256,3.2371,3.2466,902400.0
2011-05-20 13:30:00,3.43,3.44,3.42,3.43,1260000.0,3.256,3.2655,3.2466,3.256,1260000.0
2011-05-20 14:00:00,3.43,3.43,3.41,3.42,590400.0,3.256,3.256,3.2371,3.2466,590400.0
2011-05-20 14:30:00,3.42,3.43,3.4,3.4,936000.0,3.2466,3.256,3.2276,3.2276,936000.0
2011-05-20 15:00:00,3.4,3.41,3.39,3.4,1046400.0,3.2276,3.2371,3.2181,3.2276,1046400.0
2011-05-20 15:30:00,3.4,3.41,3.37,3.38,2810400.0,3.2276,3.2371,3.1991,3.2086,2810400.0
2011-05-23 09:30:00,3.25,3.27,3.23,3.26,4272000.0,3.0852,3.1042,3.0662,3.0947,4272000.0
2011-05-23 10:00:00,3.26,3.27,3.24,3.26,2409600.0,3.0947,3.1042,3.0757,3.0947,2409600.0
2011-05-23 10:30:00,3.26,3.27,3.25,3.26,2301600.0,3.0947,3.1042,3.0852,3.0947,2301600.0
2011-05-23 11:00:00,3.25,3.27,3.24,3.25,890400.0,3.0852,3.1042,3.0757,3.0852,890400.0
2011-05-23 11:30:00,3.25,3.25,3.23,3.24,2404800.0,3.0852,3.0852,3.0662,3.0757,2404800.0
2011-05-23 12:00:00,3.24,3.25,3.22,3.25,1807200.0,3.0757,3.0852,3.0567,3.0852,1807200.0
2011-05-23 12:30:00,3.25,3.25,3.24,3.25,1108800.0,3.0852,3.0852,3.0757,3.0852,1108800.0
2011-05-23 13:00:00,3.25,3.25,3.24,3.24,1164000.0,3.0852,3.0852,3.0757,3.0757,1164000.0
2011-05-23 13:30:00,3.24,3.26,3.24,3.26,537600.0,3.0757,3.0947,3.0757,3.0947,537600.0
2011-05-23 14:00:00,3.26,3.27,3.25,3.26,1317600.0,3.0947,3.1042,3.0852,3.0947,1317600.0
2011-05-23 14:30:00,3.26,3.29,3.26,3.27,1929600.0,3.0947,3.1231,3.0947,3.1042,1929600.0
2011-05-23 15:00:00,3.28,3.29,3.26,3.27,1696800.0,3.1137,3.1231,3.0947,3.1042,1696800.0
2011-05-23 15:30:00,3.27,3.27,3.25,3.26,2762400.0,3.1042,3.1042,3.0852,3.0947,2762400.0
2011-05-24 09:30:00,3.29,3.3,3.28,3.29,2968800.0,3.1231,3.1326,3.1137,3.1231,2968800.0
2011-05-24 10:00:00,3.29,3.31,3.28,3.28,1795200.0,3.1231,3.1421,3.1137,3.1137,1795200.0
2011-05-24 10:30:00,3.28,3.29,3.26,3.26,1423200.0,3.1137,3.1231,3.0947,3.0947,1423200.0
2011-05-24 11:00:00,3.26,3.28,3.26,3.26,1495200.0,3.0947,3.1137,3.0947,3.0947,1495200.0
2011-05-24 11:30:00,3.26,3.28,3.25,3.26,1008000.0,3.0947,3.1137,3.0852,3.0947,1008000.0
2011-05-24 12:00:00,3.26,3.26,3.24,3.25,979200.0,3.0947,3.0947,3.0757,3.0852,979200.0
2011-05-24 12:30:00,3.25,3.26,3.24,3.25,451200.0,3.0852,3.0947,3.0757,3.0852,451200.0
2011-05-24 13:00:00,3.25,3.26,3.24,3.24,1420800.0,3.0852,3.0947,3.0757,3.0757,1420800.0
2011-05-24 13:30:00,3.24,3.25,3.23,3.25,1214400.0,3.0757,3.0852,3.0662,3.0852,1214400.0
2011-05-24 14:00:00,3.25,3.27,3.25,3.27,1425600.0,3.0852,3.1042,3.0852,3.1042,1425600.0
2011-05-24 14:30:00,3.27,3.27,3.26,3.27,799200.0,3.1042,3.1042,3.0947,3.1042,799200.0
2011-05-24 15:00:00,3.27,3.28,3.27,3.27,1533600.0,3.1042,3.1137,3.1042,3.1042,1533600.0
2011-05-24 15:30:00,3.27,3.27,3.25,3.25,2443200.0,3.1042,3.1042,3.0852,3.0852,2443200.0
2011-05-25 09:30:00,3.21,3.25,3.21,3.24,4250400.0,3.0472,3.0852,3.0472,3.0757,4250400.0
2011-05-25 10:00:00,3.24,3.25,3.22,3.25,1917600.0,3.0757,3.0852,3.0567,3.0852,1917600.0
2011-05-25 10:30:00,3.24,3.27,3.24,3.26,1612800.0,3.0757,3.1042,3.0757,3.0947,1612800.0
2011-05-25 11:00:00,3.26,3.28,3.26,3.27,1341600.0,3.0947,3.1137,3.0947,3.1042,1341600.0
2011-05-25 11:30:00,3.27,3.3,3.27,3.28,1022400.0,3.1042,3.1326,3.1042,3.1137,1022400.0
2011-05-25 12:00:00,3.28,3.29,3.28,3.28,326400.0,3.1137,3.1231,3.1137,3.1137,326400.0
2011-05-25 12:30:00,3.28,3.29,3.27,3.28,213600.0,3.1137,3.1231,3.1042,3.1137,213600.0
2011-05-25 13:00:00,3.28,3.29,3.27,3.27,360000.0,3.1137,3.1231,3.1042,3.1042,360000.0
2011-05-25 13:30:00,3.27,3.28,3.27,3.27,549600.0,3.1042,3.1137,3.1042,3.1042,549600.0
2011-05-25 14:00:00,3.27,3.29,3.27,3.29,388800.0,3.1042,3.1231,3.1042,3.1231,388800.0
2011-05-25 14:30:00,3.29,3.29,3.28,3.29,900000.0,3.1231,3.1231,3.1137,3.1231,900000.0
2011-05-25 15:00:00,3.29,3.32,3.28,3.31,2246400.0,3.1231,3.1516,3.1137,3.1421,2246400.0
2011-05-25 15:30:00,3.31,3.31,3.28,3.28,3002400.0,3.1421,3.1421,3.1137,3.1137,3002400.0
2011-05-26 09:30:00,3.26,3.29,3.24,3.25,5366400.0,3.0947,3.1231,3.0757,3.0852,5366400.0
2011-05-26 10:00:00,3.25,3.27,3.24,3.26,2088000.0,3.0852,3.1042,3.0757,3.0947,2088000.0
2011-05-26 10:30:00,3.26,3.27,3.24,3.24,1435200.0,3.0947,3.1042,3.0757,3.0757,1435200.0
2011-05-26 11:00:00,3.24,3.27,3.24,3.27,1459200.0,3.0757,3.1042,3.0757,3.1042,1459200.0
2011-05-26 11:30:00,3.27,3.27,3.26,3.27,765600.0,3.1042,3.1042,3.0947,3.1042,765600.0
2011-05-26 12:00:00,3.27,3.28,3.26,3.28,1005600.0,3.1042,3.1137,3.0947,3.1137,1005600.0
2011-05-26 12:30:00,3.28,3.31,3.28,3.3,1653600.0,3.1137,3.1421,3.1137,3.1326,1653600.0
2011-05-26 13:00:00,3.3,3.32,3.3,3.32,1483200.0,3.1326,3.1516,3.1326,3.1516,1483200.0
2011-05-26 13:30:00,3.32,3.32,3.31,3.31,1658400.0,3.1516,3.1516,3.1421,3.1421,1658400.0
2011-05-26 14:00:00,3.31,3.33,3.31,3.33,1032000.0,3.1421,3.1611,3.1421,3.1611,1032000.0
2011-05-26 14:30:00,3.33,3.34,3.33,3.34,1548000.0,3.1611,3.1706,3.1611,3.1706,1548000.0
2011-05-26 15:00:00,3.34,3.34,3.32,3.34,1896000.0,3.1706,3.1706,3.1516,3.1706,1896000.0
2011-05-26 15:30:00,3.34,3.34,3.31,3.32,7116000.0,3.1706,3.1706,3.1421,3.1516,7116000.0
2011-05-27 09:30:00,3.35,3.38,3.35,3.38,3103200.0,3.1801,3.2086,3.1801,3.2086,3103200.0
2011-05-27 10:00:00,3.37,3.37,3.34,3.36,2169600.0,3.1991,3.1991,3.1706,3.1896,2169600.0
2011-05-27 10:30:00,3.36,3.38,3.36,3.38,1389600.0,3.1896,3.2086,3.1896,3.2086,1389600.0
2011-05-27 11:00:00,3.38,3.39,3.38,3.38,1245600.0,3.2086,3.2181,3.2086,3.2086,1245600.0
2011-05-27 11:30:00,3.38,3.38,3.37,3.38,496800.0,3.2086,3.2086,3.1991,3.2086,496800.0
2011-05-27 12:00:00,3.38,3.39,3.37,3.37,1185600.0,3.2086,3.2181,3.1991,3.1991,1185600.0
2011-05-27 12:30:00,3.38,3.38,3.37,3.37,386400.0,3.2086,3.2086,3.1991,3.1991,386400.0
2011-05-27 13:00:00,3.37,3.38,3.36,3.36,403200.0,3.1991,3.2086,3.1896,3.1896,403200.0
2011-05-27 13:30:00,3.37,3.37,3.36,3.37,343200.0,3.1991,3.1991,3.1896,3.1991,343200.0
2011-05-27 14:00:00,3.37,3.37,3.36,3.36,614400.0,3.1991,3.1991,3.1896,3.1896,614400.0
2011-05-27 14:30:00,3.37,3.37,3.35,3.35,1108800.0,3.1991,3.1991,3.1801,3.1801,1108800.0
2011-05-27 15:00:00,3.35,3.36,3.34,3.36,770400.0,3.1801,3.1896,3.1706,3.1896,770400.0
2011-05-27 15:30:00,3.36,3.37,3.36,3.37,4773600.0,3.1896,3.1991,3.1896,3.1991,4773600.0
2011-05-31 09:30:00,3.46,3.47,3.43,3.44,4298400.0,3.2845,3.294,3.256,3.2655,4298400.0
2011-05-31 10:00:00,3.44,3.44,3.41,3.42,3324000.0,3.2655,3.2655,3.2371,3.2466,3324000.0
2011-05-31 10:30:00,3.42,3.42,3.41,3.41,1123200.0,3.2466,3.2466,3.2371,3.2371,1123200.0
2011-05-31 11:00:00,3.41,3.42,3.41,3.41,696000.0,3.2371,3.2466,3.2371,3.2371,696000.0
2011-05-31 11:30:00,3.41,3.42,3.4,3.4,1492800.0,3.2371,3.2466,3.2276,3.2276,1492800.0
2011-05-31 12:00:00,3.4,3.41,3.39,3.41,1327200.0,3.2276,3.2371,3.2181,3.2371,1327200.0
2011-05-31 12:30:00,3.4,3.41,3.39,3.4,1032000.0,3.2276,3.2371,3.2181,3.2276,1032000.0
2011-05-31 13:00:00,3.4,3.42,3.4,3.41,979200.0,3.2276,3.2466,3.2276,3.2371,979200.0
2011-05-31 13:30:00,3.41,3.43,3.41,3.43,1048800.0,3.2371,3.256,3.2371,3.256,1048800.0
2011-05-31 14:00:00,3.43,3.43,3.42,3.42,789600.0,3.256,3.256,3.2466,3.2466,789600.0
2011-05-31 14:30:00,3.42,3.43,3.42,3.42,345600.0,3.2466,3.256,3.2466,3.2466,345600.0
2011-05-31 15:00:00,3.42,3.43,3.42,3.43,1089600.0,3.2466,3.256,3.2466,3.256,1089600.0
2011-05-31 15:30:00,3.43,3.47,3.42,3.47,3876000.0,3.256,3.294,3.2466,3.294,3876000.0
2011-06-01 09:30:00,3.44,3.44,3.42,3.42,3362400.0,3.2655,3.2655,3.2466,3.2466,3362400.0
2011-06-01 10:00:00,3.42,3.42,3.37,3.38,4492800.0,3.2466,3.2466,3.1991,3.2086,4492800.0
2011-06-01 10:30:00,3.38,3.38,3.34,3.36,3952800.0,3.2086,3.2086,3.1706,3.1896,3952800.0
2011-06-01 11:00:00,3.36,3.37,3.36,3.37,2203200.0,3.1896,3.1991,3.1896,3.1991,2203200.0
2011-06-01 11:30:00,3.37,3.38,3.35,3.35,2985600.0,3.1991,3.2086,3.1801,3.1801,2985600.0
2011-06-01 12:00:00,3.36,3.36,3.31,3.32,4915200.0,3.1896,3.1896,3.1421,3.1516,4915200.0
2011-06-01 12:30:00,3.32,3.34,3.32,3.32,1180800.0,3.1516,3.1706,3.1516,3.1516,1180800.0
2011-06-01 13:00:00,3.32,3.33,3.28,3.29,2836800.0,3.1516,3.1611,3.1137,3.1231,2836800.0
2011-06-01 13:30:00,3.29,3.31,3.29,3.31,2452800.0,3.1231,3.1421,3.1231,3.1421,2452800.0
2011-06-01 14:00:00,3.31,3.31,3.29,3.29,2059200.0,3.1421,3.1421,3.1231,3.1231,2059200.0
2011-06-01 14:30:00,3.28,3.29,3.27,3.29,4104000.0,3.1137,3.1231,3.1042,3.1231,4104000.0
2011-06-01 15:00:00,3.29,3.29,3.25,3.26,2964000.0,3.1231,3.1231,3.0852,3.0947,2964000.0
2011-06-01 15:30:00,3.26,3.27,3.23,3.24,5152800.0,3.0947,3.1042,3.0662,3.0757,5152800.0
2011-06-02 09:30:00,3.24,3.26,3.2,3.24,4478400.0,3.0757,3.0947,3.0377,3.0757,4478400.0
2011-06-02 10:00:00,3.25,3.26,3.23,3.24,1552800.0,3.0852,3.0947,3.0662,3.0757,1552800.0
2011-06-02 10:30:00,3.24,3.26,3.24,3.24,1696800.0,3.0757,3.0947,3.0757,3.0757,1696800.0
2011-06-02 11:00:00,3.24,3.24,3.2,3.2,2076000.0,3.0757,3.0757,3.0377,3.0377,2076000.0
2011-06-02 11:30:00,3.2,3.2,3.17,3.19,3153600.0,3.0377,3.0377,3.0092,3.0282,3153600.0
2011-06-02 12:00:00,3.19,3.2,3.18,3.2,1574400.0,3.0282,3.0377,3.0187,3.0377,1574400.0
2011-06-02 12:30:00,3.2,3.23,3.19,3.22,1279200.0,3.0377,3.0662,3.0282,3.0567,1279200.0
2011-06-02 13:00:00,3.22,3.23,3.21,3.23,732000.0,3.0567,3.0662,3.0472,3.0662,732000.0
2011-06-02 13:30:00,3.23,3.24,3.21,3.24,1586400.0,3.0662,3.0757,3.0472,3.0757,1586400.0
2011-06-02 14:00:00,3.24,3.25,3.22,3.22,2774400.0,3.0757,3.0852,3.0567,3.0567,2774400.0
2011-06-02 14:30:00,3.22,3.25,3.22,3.25,1284000.0,3.0567,3.0852,3.0567,3.0852,1284000.0
2011-06-02 15:00:00,3.25,3.26,3.24,3.24,907200.0,3.0852,3.0947,3.0757,3.0757,907200.0
2011-06-02 15:30:00,3.24,3.25,3.22,3.22,2222400.0,3.0757,3.0852,3.0567,3.0567,2222400.0
2011-06-03 09:30:00,3.11,3.15,3.1,3.14,4951200.0,2.9523,2.9902,2.9428,2.9808,4951200.0
2011-06-03 10:00:00,3.14,3.17,3.14,3.17,4276800.0,2.9808,3.0092,2.9808,3.0092,4276800.0
2011-06-03 10:30:00,3.17,3.19,3.16,3.17,4243200.0,3.0092,3.0282,2.9997,3.0092,4243200.0
2011-06-03 11:00:00,3.17,3.18,3.15,3.15,2464800.0,3.0092,3.0187,2.9902,2.9902,2464800.0
2011-06-03 11:30:00,3.16,3.17,3.14,3.17,1252800.0,2.9997,3.0092,2.9808,3.0092,1252800.0
2011-06-03 12:00:00,3.18,3.19,3.16,3.18,472800.0,3.0187,3.0282,2.9997,3.0187,472800.0
2011-06-03 12:30:00,3.19,3.2,3.18,3.19,2328000.0,3.0282,3.0377,3.0187,3.0282,2328000.0
2011-06-03 13:00:00,3.19,3.19,3.17,3.18,960000.0,3.0282,3.0282,3.0092,3.0187,960000.0
2011-06-03 13:30:00,3.18,3.19,3.17,3.17,964800.0,3.0187,3.0282,3.0092,3.0092,964800.0
2011-06-03 14:00:00,3.17,3.17,3.16,3.16,669600.0,3.0092,3.0092,2.9997,2.9997,669600.0
2011-06-03 14:30:00,3.16,3.16,3.14,3.14,825600.0,2.9997,2.9997,2.9808,2.9808,825600.0
2011-06-03 15:00:00,3.14,3.14,3.12,3.13,2839200.0,2.9808,2.9808,2.9618,2.9713,2839200.0
2011-06-03 15:30:00,3.13,3.16,3.12,3.13,3799200.0,2.9713,2.9997,2.9618,2.9713,3799200.0
2011-06-06 09:30:00,3.1,3.12,3.09,3.1,3991200.0,2.9428,2.9618,2.9333,2.9428,3991200.0
2011-06-06 10:00:00,3.1,3.1,3.06,3.09,3753600.0,2.9428,2.9428,2.9048,2.9333,3753600.0
2011-06-06 10:30:00,3.09,3.09,3.07,3.07,1161600.0,2.9333,2.9333,2.9143,2.9143,1161600.0
2011-06-06 11:00:00,3.07,3.1,3.07,3.1,1653600.0,2.9143,2.9428,2.9143,2.9428,1653600.0
2011-06-06 11:30:00,3.1,3.11,3.09,3.1,866400.0,2.9428,2.9523,2.9333,2.9428,866400.0
2011-06-06 12:00:00,3.1,3.11,3.1,3.1,470400.0,2.9428,2.9523,2.9428,2.9428,470400.0
2011-06-06 12:30:00,3.1,3.1,3.08,3.09,640800.0,2.9428,2.9428,2.9238,2.9333,640800.0
2011-06-06 13:00:00,3.09,3.1,3.08,3.09,621600.0,2.9333,2.9428,2.9238,2.9333,621600.0
2011-06-06 13:30:00,3.09,3.09,3.05,3.07,2164800.0,2.9333,2.9333,2.8953,2.9143,2164800.0
2011-06-06 14:00:00,3.06,3.08,3.06,3.07,748800.0,2.9048,2.9238,2.9048,2.9143,748800.0
2011-06-06 14:30:00,3.07,3.07,3.04,3.05,2258400.0,2.9143,2.9143,2.8858,2.8953,2258400.0
2011-06-06 15:00:00,3.05,3.05,3.02,3.03,3196800.0,2.8953,2.8953,2.8668,2.8763,3196800.0
2011-06-06 15:30:00,3.03,3.05,3.03,3.03,3840000.0,2.8763,2.8953,2.8763,2.8763,3840000.0
2011-06-07 09:30:00,3.07,3.08,3.05,3.06,2551200.0,2.9143,2.9238,2.8953,2.9048,2551200.0
2011-06-07 10:00:00,3.07,3.09,3.07,3.08,3336000.0,2.9143,2.9333,2.9143,2.9238,3336000.0
2011-06-07 10:30:00,3.08,3.1,3.07,3.09,2318400.0,2.9238,2.9428,2.9143,2.9333,2318400.0
2011-06-07 11:00:00,3.09,3.09,3.07,3.07,967200.0,2.9333,2.9333,2.9143,2.9143,967200.0
2011-06-07 11:30:00,3.07,3.07,3.06,3.07,1569600.0,2.9143,2.9143,2.9048,2.9143,1569600.0
2011-06-07 12:00:00,3.07,3.08,3.07,3.07,343200.0,2.9143,2.9238,2.9143,2.9143,343200.0
2011-06-07 12:30:00,3.07,3.08,3.06,3.08,580800.0,2.9143,2.9238,2.9048,2.9238,580800.0
2011-06-07 13:00:00,3.08,3.09,3.07,3.08,1245600.0,2.9238,2.9333,2.9143,2.9238,1245600.0
2011-06-07 13:30:00,3.08,3.08,3.07,3.08,456000.0,2.9238,2.9238,2.9143,2.9238,456000.0
2011-06-07 14:00:00,3.08,3.1,3.08,3.1,1202400.0,2.9238,2.9428,2.9238,2.9428,1202400.0
2011-06-07 14:30:00,3.1,3.1,3.07,3.08,1272000.0,2.9428,2.9428,2.9143,2.9238,1272000.0
2011-06-07 15:00:00,3.08,3.09,3.06,3.07,1204800.0,2.9238,2.9333,2.9048,2.9143,1204800.0
2011-06-07 15:30:00,3.07,3.07,3.02,3.02,4963200.0,2.9143,2.9143,2.8668,2.8668,4963200.0
2011-06-08 09:30:00,3.01,3.03,2.99,2.99,3340800.0,2.8573,2.8763,2.8384,2.8384,3340800.0
2011-06-08 10:00:00,2.99,3.02,2.99,3.01,1828800.0,2.8384,2.8668,2.8384,2.8573,1828800.0
2011-06-08 10:30:00,3.02,3.03,3.0,3.02,1476000.0,2.8668,2.8763,2.8479,2.8668,1476000.0
2011-06-08 11:00:00,3.02,3.04,3.0,3.0,2337600.0,2.8668,2.8858,2.8479,2.8479,2337600.0
2011-06-08 11:30:00,3.0,3.03,3.0,3.03,2721600.0,2.8479,2.8763,2.8479,2.8763,2721600.0
2011-06-08 12:00:00,3.03,3.03,3.0,3.01,1639200.0,2.8763,2.8763,2.8479,2.8573,1639200.0
2011-06-08 12:30:00,3.01,3.03,3.01,3.03,1442400.0,2.8573,2.8763,2.8573,2.8763,1442400.0
2011-06-08 13:00:00,3.03,3.03,3.01,3.01,792000.0,2.8763,2.8763,2.8573,2.8573,792000.0
2011-06-08 13:30:00,3.02,3.02,2.97,2.98,2508000.0,2.8668,2.8668,2.8194,2.8289,2508000.0
2011-06-08 14:00:00,2.98,3.0,2.97,2.98,3033600.0,2.8289,2.8479,2.8194,2.8289,3033600.0
2011-06-08 14:30:00,2.98,3.02,2.98,3.0,1776000.0,2.8289,2.8668,2.8289,2.8479,1776000.0
2011-06-08 15:00:00,3.0,3.01,2.97,2.98,2589600.0,2.8479,2.8573,2.8194,2.8289,2589600.0
2011-06-08 15:30:00,2.98,3.0,2.97,2.98,4749600.0,2.8289,2.8479,2.8194,2.8289,4749600.0
2011-06-09 09:30:00,3.01,3.03,2.99,3.03,4327200.0,2.8573,2.8763,2.8384,2.8763,4327200.0
2011-06-09 10:00:00,3.03,3.05,3.03,3.04,2596800.0,2.8763,2.8953,2.8763,2.8858,2596800.0
2011-06-09 10:30:00,3.04,3.06,3.04,3.05,1478400.0,2.8858,2.9048,2.8858,2.8953,1478400.0
2011-06-09 11:00:00,3.05,3.06,3.04,3.04,916800.0,2.8953,2.9048,2.8858,2.8858,916800.0
2011-06-09 11:30:00,3.05,3.07,3.05,3.07,890400.0,2.8953,2.9143,2.8953,2.9143,890400.0
2011-06-09 12:00:00,3.07,3.08,3.06,3.07,998400.0,2.9143,2.9238,2.9048,2.9143,998400.0
2011-06-09 12:30:00,3.07,3.07,3.06,3.07,818400.0,2.9143,2.9143,2.9048,2.9143,818400.0
2011-06-09 13:00:00,3.07,3.08,3.07,3.07,573600.0,2.9143,2.9238,2.9143,2.9143,573600.0
2011-06-09 13:30:00,3.07,3.08,3.06,3.07,902400.0,2.9143,2.9238,2.9048,2.9143,902400.0
2011-06-09 14:00:00,3.07,3.08,3.07,3.08,547200.0,2.9143,2.9238,2.9143,2.9238,547200.0
2011-06-09 14:30:00,3.07,3.09,3.07,3.09,957600.0,2.9143,2.9333,2.9143,2.9333,957600.0
2011-06-09 15:00:00,3.09,3.09,3.07,3.07,624000.0,2.9333,2.9333,2.9143,2.9143,624000.0
2011-06-09 15:30:00,3.07,3.07,3.05,3.05,2368800.0,2.9143,2.9143,2.8953,2.8953,2368800.0
2011-06-10 09:30:00,3.01,3.02,2.97,2.97,5193600.0,2.8573,2.8668,2.8194,2.8194,5193600.0
2011-06-10 10:00:00,2.97,2.98,2.95,2.97,4104000.0,2.8194,2.8289,2.8004,2.8194,4104000.0
2011-06-10 10:30:00,2.97,2.97,2.93,2.94,3254400.0,2.8194,2.8194,2.7814,2.7909,3254400.0
2011-06-10 11:00:00,2.94,2.95,2.92,2.94,4646400.0,2.7909,2.8004,2.7719,2.7909,4646400.0
2011-06-10 11:30:00,2.93,2.95,2.93,2.94,1089600.0,2.7814,2.8004,2.7814,2.7909,1089600.0
2011-06-10 12:00:00,2.94,2.95,2.93,2.94,768000.0,2.7909,2.8004,2.7814,2.7909,768000.0
2011-06-10 12:30:00,2.94,2.95,2.94,2.94,746400.0,2.7909,2.8004,2.7909,2.7909,746400.0
2011-06-10 13:00:00,2.94,2.94,2.92,2.93,844800.0,2.7909,2.7909,2.7719,2.7814,844800.0
2011-06-10 13:30:00,2.93,2.93,2.9,2.91,2246400.0,2.7814,2.7814,2.7529,2.7624,2246400.0
2011-06-10 14:00:00,2.91,2.97,2.91,2.95,3885600.0,2.7624,2.8194,2.7624,2.8004,3885600.0
2011-06-10 14:30:00,2.95,2.98,2.94,2.98,2440800.0,2.8004,2.8289,2.7909,2.8289,2440800.0
2011-06-10 15:00:00,2.98,2.98,2.95,2.96,2671200.0,2.8289,2.8289,2.8004,2.8099,2671200.0
2011-06-10 15:30:00,2.96,2.96,2.92,2.92,15744000.0,2.8099,2.8099,2.7719,2.7719,15744000.0
2011-06-13 09:30:00,2.94,2.97,2.94,2.96,2332800.0,2.7909,2.8194,2.7909,2.8099,2332800.0
2011-06-13 10:00:00,2.96,2.97,2.94,2.96,2337600.0,2.8099,2.8194,2.7909,2.8099,2337600.0
2011-06-13 10:30:00,2.96,2.96,2.94,2.94,1188000.0,2.8099,2.8099,2.7909,2.7909,1188000.0
2011-06-13 11:00:00,2.94,2.95,2.93,2.95,1171200.0,2.7909,2.8004,2.7814,2.8004,1171200.0
2011-06-13 11:30:00,2.94,2.95,2.92,2.93,1536000.0,2.7909,2.8004,2.7719,2.7814,1536000.0
2011-06-13 12:00:00,2.92,2.93,2.91,2.91,2721600.0,2.7719,2.7814,2.7624,2.7624,2721600.0
2011-06-13 12:30:00,2.92,2.93,2.91,2.91,686400.0,2.7719,2.7814,2.7624,2.7624,686400.0
2011-06-13 13:00:00,2.91,2.92,2.89,2.92,2318400.0,2.7624,2.7719,2.7434,2.7719,2318400.0
2011-06-13 13:30:00,2.92,2.95,2.91,2.95,1087200.0,2.7719,2.8004,2.7624,2.8004,1087200.0
2011-06-13 14:00:00,2.95,2.97,2.95,2.95,1327200.0,2.8004,2.8194,2.8004,2.8004,1327200.0
2011-06-13 14:30:00,2.95,2.96,2.94,2.94,1346400.0,2.8004,2.8099,2.7909,2.7909,1346400.0
2011-06-13 15:00:00,2.94,2.96,2.93,2.95,1972800.0,2.7909,2.8099,2.7814,2.8004,1972800.0
2011-06-13 15:30:00,2.95,2.95,2.92,2.93,4101600.0,2.8004,2.8004,2.7719,2.7814,4101600.0
2011-06-14 09:30:00,3.01,3.04,3.01,3.03,5052000.0,2.8573,2.8858,2.8573,2.8763,5052000.0
2011-06-14 10:00:00,3.03,3.04,3.02,3.04,1850400.0,2.8763,2.8858,2.8668,2.8858,1850400.0
2011-06-14 10:30:00,3.04,3.05,3.04,3.04,2551200.0,2.8858,2.8953,2.8858,2.8858,2551200.0
2011-06-14 11:00:00,3.04,3.05,3.03,3.03,2469600.0,2.8858,2.8953,2.8763,2.8763,2469600.0
2011-06-14 11:30:00,3.04,3.05,3.03,3.05,729600.0,2.8858,2.8953,2.8763,2.8953,729600.0
2011-06-14 12:00:00,3.05,3.05,3.04,3.05,988800.0,2.8953,2.8953,2.8858,2.8953,988800.0
2011-06-14 12:30:00,3.05,3.06,3.05,3.05,1363200.0,2.8953,2.9048,2.8953,2.8953,1363200.0
2011-06-14 13:00:00,3.05,3.06,3.05,3.06,640800.0,2.8953,2.9048,2.8953,2.9048,640800.0
2011-06-14 13:30:00,3.06,3.07,3.05,3.05,1795200.0,2.9048,2.9143,2.8953,2.8953,1795200.0
2011-06-14 14:00:00,3.05,3.06,3.05,3.06,933600.0,2.8953,2.9048,2.8953,2.9048,933600.0
2011-06-14 14:30:00,3.06,3.07,3.05,3.06,1624800.0,2.9048,2.9143,2.8953,2.9048,1624800.0
2011-06-14 15:00:00,3.06,3.07,3.05,3.06,2006400.0,2.9048,2.9143,2.8953,2.9048,2006400.0
2011-06-14 15:30:00,3.06,3.06,3.03,3.04,3720000.0,2.9048,2.9048,2.8763,2.8858,3720000.0
2011-06-15 09:30:00,2.96,2.99,2.95,2.98,3732000.0,2.8099,2.8384,2.8004,2.8289,3732000.0
2011-06-15 10:00:00,2.98,2.99,2.97,2.97,1521600.0,2.8289,2.8384,2.8194,2.8194,1521600.0
2011-06-15 10:30:00,2.97,2.99,2.96,2.99,1843200.0,2.8194,2.8384,2.8099,2.8384,1843200.0
2011-06-15 11:00:00,2.98,2.99,2.96,2.97,1012800.0,2.8289,2.8384,2.8099,2.8194,1012800.0
2011-06-15 11:30:00,2.97,2.97,2.9,2.92,7468800.0,2.8194,2.8194,2.7529,2.7719,7468800.0
2011-06-15 12:00:00,2.92,2.93,2.87,2.9,6444000.0,2.7719,2.7814,2.7244,2.7529,6444000.0
2011-06-15 12:30:00,2.9,2.91,2.88,2.89,3247200.0,2.7529,2.7624,2.7339,2.7434,3247200.0
2011-06-15 13:00:00,2.9,2.9,2.87,2.89,1754400.0,2.7529,2.7529,2.7244,2.7434,1754400.0
2011-06-15 13:30:00,2.89,2.89,2.87,2.88,2635200.0,2.7434,2.7434,2.7244,2.7339,2635200.0
2011-06-15 14:00:00,2.88,2.91,2.87,2.87,2575200.0,2.7339,2.7624,2.7244,2.7244,2575200.0
2011-06-15 14:30:00,2.87,2.9,2.86,2.88,4608000.0,2.7244,2.7529,2.715,2.7339,4608000.0
2011-06-15 15:00:00,2.88,2.89,2.86,2.88,8160000.0,2.7339,2.7434,2.715,2.7339,8160000.0
2011-06-15 15:30:00,2.89,2.9,2.87,2.88,8289600.0,2.7434,2.7529,2.7244,2.7339,8289600.0
2011-06-16 09:30:00,2.88,2.92,2.88,2.9,5865600.0,2.7339,2.7719,2.7339,2.7529,5865600.0
2011-06-16 10:00:00,2.9,2.93,2.86,2.91,5462400.0,2.7529,2.7814,2.715,2.7624,5462400.0
2011-06-16 10:30:00,2.91,2.94,2.9,2.92,1816800.0,2.7624,2.7909,2.7529,2.7719,1816800.0
2011-06-16 11:00:00,2.92,2.94,2.9,2.93,3163200.0,2.7719,2.7909,2.7529,2.7814,3163200.0
2011-06-16 11:30:00,2.94,2.94,2.92,2.92,1312800.0,2.7909,2.7909,2.7719,2.7719,1312800.0
2011-06-16 12:00:00,2.92,2.94,2.92,2.93,1828800.0,2.7719,2.7909,2.7719,2.7814,1828800.0
2011-06-16 12:30:00,2.93,2.94,2.92,2.92,782400.0,2.7814,2.7909,2.7719,2.7719,782400.0
2011-06-16 13:00:00,2.91,2.92,2.91,2.91,1382400.0,2.7624,2.7719,2.7624,2.7624,1382400.0
2011-06-16 13:30:00,2.91,2.91,2.87,2.87,3019200.0,2.7624,2.7624,2.7244,2.7244,3019200.0
2011-06-16 14:00:00,2.87,2.88,2.86,2.87,2604000.0,2.7244,2.7339,2.715,2.7244,2604000.0
2011-06-16 14:30:00,2.87,2.87,2.83,2.86,4322400.0,2.7244,2.7244,2.6865,2.715,4322400.0
2011-06-16 15:00:00,2.86,2.88,2.86,2.88,2920800.0,2.715,2.7339,2.715,2.7339,2920800.0
2011-06-16 15:30:00,2.88,2.9,2.87,2.9,6648000.0,2.7339,2.7529,2.7244,2.7529,6648000.0
2011-06-17 09:30:00,2.98,2.99,2.94,2.97,6268800.0,2.8289,2.8384,2.7909,2.8194,6268800.0
2011-06-17 10:00:00,2.97,2.98,2.93,2.95,3420000.0,2.8194,2.8289,2.7814,2.8004,3420000.0
2011-06-17 10:30:00,2.95,2.98,2.94,2.96,1982400.0,2.8004,2.8289,2.7909,2.8099,1982400.0
2011-06-17 11:00:00,2.96,2.97,2.94,2.97,1970400.0,2.8099,2.8194,2.7909,2.8194,1970400.0
2011-06-17 11:30:00,2.97,2.97,2.95,2.96,1608000.0,2.8194,2.8194,2.8004,2.8099,1608000.0
2011-06-17 12:00:00,2.96,2.96,2.93,2.94,996000.0,2.8099,2.8099,2.7814,2.7909,996000.0
2011-06-17 12:30:00,2.94,2.94,2.92,2.93,1984800.0,2.7909,2.7909,2.7719,2.7814,1984800.0
2011-06-17 13:00:00,2.92,2.93,2.91,2.92,1461600.0,2.7719,2.7814,2.7624,2.7719,1461600.0
2011-06-17 13:30:00,2.92,2.93,2.91,2.92,1833600.0,2.7719,2.7814,2.7624,2.7719,1833600.0
2011-06-17 14:00:00,2.92,2.95,2.92,2.95,1711200.0,2.7719,2.8004,2.7719,2.8004,1711200.0
2011-06-17 14:30:00,2.95,2.95,2.93,2.94,1185600.0,2.8004,2.8004,2.7814,2.7909,1185600.0
2011-06-17 15:00:00,2.94,2.94,2.9,2.91,5316000.0,2.7909,2.7909,2.7529,2.7624,5316000.0
2011-06-17 15:30:00,2.92,2.94,2.91,2.93,4557600.0,2.7719,2.7909,2.7624,2.7814,4557600.0
2011-06-20 09:30:00,2.9,2.94,2.89,2.93,4334400.0,2.7529,2.7909,2.7434,2.7814,4334400.0
2011-06-20 10:00:00,2.94,2.94,2.91,2.94,3960000.0,2.7909,2.7909,2.7624,2.7909,3960000.0
2011-06-20 10:30:00,2.94,2.96,2.93,2.95,2068800.0,2.7909,2.8099,2.7814,2.8004,2068800.0
2011-06-20 11:00:00,2.95,2.97,2.94,2.97,2200800.0,2.8004,2.8194,2.7909,2.8194,2200800.0
2011-06-20 11:30:00,2.97,2.98,2.96,2.98,2330400.0,2.8194,2.8289,2.8099,2.8289,2330400.0
2011-06-20 12:00:00,2.98,2.99,2.97,2.98,1838400.0,2.8289,2.8384,2.8194,2.8289,1838400.0
2011-06-20 12:30:00,2.98,2.99,2.97,2.97,1123200.0,2.8289,2.8384,2.8194,2.8194,1123200.0
2011-06-20 13:00:00,2.97,2.98,2.96,2.97,1881600.0,2.8194,2.8289,2.8099,2.8194,1881600.0
2011-06-20 13:30:00,2.97,2.98,2.96,2.96,1044000.0,2.8194,2.8289,2.8099,2.8099,1044000.0
2011-06-20 14:00:00,2.96,2.97,2.96,2.96,1857600.0,2.8099,2.8194,2.8099,2.8099,1857600.0
2011-06-20 14:30:00,2.96,2.99,2.96,2.98,2438400.0,2.8099,2.8384,2.8099,2.8289,2438400.0
2011-06-20 15:00:00,2.98,2.98,2.95,2.95,1720800.0,2.8289,2.8289,2.8004,2.8004,1720800.0
2011-06-20 15:30:00,2.95,2.98,2.95,2.97,3597600.0,2.8004,2.8289,2.8004,2.8194,3597600.0
2011-06-21 09:30:00,3.02,3.03,3.0,3.03,4339200.0,2.8668,2.8763,2.8479,2.8763,4339200.0
2011-06-21 10:00:00,3.03,3.06,3.03,3.05,5510400.0,2.8763,2.9048,2.8763,2.8953,5510400.0
2011-06-21 10:30:00,3.06,3.07,3.05,3.07,3024000.0,2.9048,2.9143,2.8953,2.9143,3024000.0
2011-06-21 11:00:00,3.07,3.09,3.06,3.09,2676000.0,2.9143,2.9333,2.9048,2.9333,2676000.0
2011-06-21 11:30:00,3.08,3.1,3.08,3.08,1814400.0,2.9238,2.9428,2.9238,2.9238,1814400.0
2011-06-21 12:00:00,3.09,3.09,3.08,3.08,1675200.0,2.9333,2.9333,2.9238,2.9238,1675200.0
2011-06-21 12:30:00,3.08,3.09,3.08,3.08,1248000.0,2.9238,2.9333,2.9238,2.9238,1248000.0
2011-06-21 13:00:00,3.08,3.08,3.07,3.07,1718400.0,2.9238,2.9238,2.9143,2.9143,1718400.0
2011-06-21 13:30:00,3.07,3.08,3.07,3.07,1711200.0,2.9143,2.9238,2.9143,2.9143,1711200.0
2011-06-21 14:00:00,3.08,3.09,3.07,3.09,1699200.0,2.9238,2.9333,2.9143,2.9333,1699200.0
2011-06-21 14:30:00,3.09,3.11,3.09,3.1,2608800.0,2.9333,2.9523,2.9333,2.9428,2608800.0
2011-06-21 15:00:00,3.1,3.1,3.09,3.09,960000.0,2.9428,2.9428,2.9333,2.9333,960000.0
2011-06-21 15:30:00,3.09,3.1,3.08,3.09,3040800.0,2.9333,2.9428,2.9238,2.9333,3040800.0
2011-06-22 09:30:00,3.06,3.1,3.05,3.09,3288000.0,2.9048,2.9428,2.8953,2.9333,3288000.0
2011-06-22 10:00:00,3.09,3.1,3.07,3.08,3645600.0,2.9333,2.9428,2.9143,2.9238,3645600.0
2011-06-22 10:30:00,3.09,3.12,3.09,3.11,2359200.0,2.9333,2.9618,2.9333,2.9523,2359200.0
2011-06-22 11:00:00,3.11,3.11,3.1,3.1,1118400.0,2.9523,2.9523,2.9428,2.9428,1118400.0
2011-06-22 11:30:00,3.1,3.11,3.09,3.09,602400.0,2.9428,2.9523,2.9333,2.9333,602400.0
2011-06-22 12:00:00,3.09,3.1,3.08,3.1,1173600.0,2.9333,2.9428,2.9238,2.9428,1173600.0
2011-06-22 12:30:00,3.09,3.11,3.07,3.11,1800000.0,2.9333,2.9523,2.9143,2.9523,1800000.0
2011-06-22 13:00:00,3.1,3.1,3.09,3.1,420000.0,2.9428,2.9428,2.9333,2.9428,420000.0
2011-06-22 13:30:00,3.1,3.11,3.1,3.11,1036800.0,2.9428,2.9523,2.9428,2.9523,1036800.0
2011-06-22 14:00:00,3.11,3.11,3.09,3.09,2685600.0,2.9523,2.9523,2.9333,2.9333,2685600.0
2011-06-22 14:30:00,3.1,3.1,3.07,3.07,1977600.0,2.9428,2.9428,2.9143,2.9143,1977600.0
2011-06-22 15:00:00,3.07,3.08,3.07,3.07,816000.0,2.9143,2.9238,2.9143,2.9143,816000.0
2011-06-22 15:30:00,3.07,3.07,3.03,3.04,6362400.0,2.9143,2.9143,2.8763,2.8858,6362400.0
2011-06-23 09:30:00,2.93,2.93,2.87,2.89,11608800.0,2.7814,2.7814,2.7244,2.7434,11608800.0
2011-06-23 10:00:00,2.89,2.92,2.87,2.9,6496800.0,2.7434,2.7719,2.7244,2.7529,6496800.0
2011-06-23 10:30:00,2.89,2.9,2.86,2.89,5292000.0,2.7434,2.7529,2.715,2.7434,5292000.0
2011-06-23 11:00:00,2.89,2.9,2.87,2.9,2517600.0,2.7434,2.7529,2.7244,2.7529,2517600.0
2011-06-23 11:30:00,2.9,2.91,2.89,2.91,3688800.0,2.7529,2.7624,2.7434,2.7624,3688800.0
2011-06-23 12:00:00,2.91,2.92,2.89,2.89,3633600.0,2.7624,2.7719,2.7434,2.7434,3633600.0
2011-06-23 12:30:00,2.89,2.93,2.89,2.92,1735200.0,2.7434,2.7814,2.7434,2.7719,1735200.0
2011-06-23 13:00:00,2.93,2.94,2.92,2.93,2800800.0,2.7814,2.7909,2.7719,2.7814,2800800.0
2011-06-23 13:30:00,2.94,2.95,2.92,2.94,1795200.0,2.7909,2.8004,2.7719,2.7909,1795200.0
2011-06-23 14:00:00,2.94,2.94,2.91,2.92,3868800.0,2.7909,2.7909,2.7624,2.7719,3868800.0
2011-06-23 14:30:00,2.92,2.97,2.89,2.97,5474400.0,2.7719,2.8194,2.7434,2.8194,5474400.0
2011-06-23 15:00:00,2.97,3.0,2.94,2.97,10912800.0,2.8194,2.8479,2.7909,2.8194,10912800.0
2011-06-23 15:30:00,2.97,3.01,2.94,3.01,9124800.0,2.8194,2.8573,2.7909,2.8573,9124800.0
2011-06-24 09:30:00,3.01,3.01,2.97,2.98,6036000.0,2.8573,2.8573,2.8194,2.8289,6036000.0
2011-06-24 10:00:00,2.98,2.98,2.92,2.93,3842400.0,2.8289,2.8289,2.7719,2.7814,3842400.0
2011-06-24 10:30:00,2.93,2.95,2.91,2.93,5606400.0,2.7814,2.8004,2.7624,2.7814,5606400.0
2011-06-24 11:00:00,2.93,2.94,2.91,2.94,4768800.0,2.7814,2.7909,2.7624,2.7909,4768800.0
2011-06-24 11:30:00,2.94,2.95,2.93,2.94,1708800.0,2.7909,2.8004,2.7814,2.7909,1708800.0
2011-06-24 12:00:00,2.94,2.95,2.93,2.93,1831200.0,2.7909,2.8004,2.7814,2.7814,1831200.0
2011-06-24 12:30:00,2.93,2.94,2.91,2.91,5935200.0,2.7814,2.7909,2.7624,2.7624,5935200.0
2011-06-24 13:00:00,2.92,2.93,2.9,2.92,2174400.0,2.7719,2.7814,2.7529,2.7719,2174400.0
2011-06-24 13:30:00,2.92,2.94,2.92,2.93,3014400.0,2.7719,2.7909,2.7719,2.7814,3014400.0
2011-06-24 14:00:00,2.93,2.93,2.91,2.92,2325600.0,2.7814,2.7814,2.7624,2.7719,2325600.0
2011-06-24 14:30:00,2.92,2.93,2.91,2.91,1718400.0,2.7719,2.7814,2.7624,2.7624,1718400.0
2011-06-24 15:00:00,2.91,2.92,2.9,2.9,2397600.0,2.7624,2.7719,2.7529,2.7529,2397600.0
2011-06-24 15:30:00,2.9,2.92,2.89,2.9,4896000.0,2.7529,2.7719,2.7434,2.7529,4896000.0
2011-06-27 09:30:00,2.91,2.94,2.89,2.93,2611200.0,2.7624,2.7909,2.7434,2.7814,2611200.0
2011-06-27 10:00:00,2.93,2.97,2.93,2.97,3148800.0,2.7814,2.8194,2.7814,2.8194,3148800.0
2011-06-27 10:30:00,2.97,2.97,2.95,2.96,2587200.0,2.8194,2.8194,2.8004,2.8099,2587200.0
2011-06-27 11:00:00,2.96,2.97,2.94,2.95,2006400.0,2.8099,2.8194,2.7909,2.8004,2006400.0
2011-06-27 11:30:00,2.95,2.98,2.95,2.97,1449600.0,2.8004,2.8289,2.8004,2.8194,1449600.0
2011-06-27 12:00:00,2.98,2.98,2.96,2.97,842400.0,2.8289,2.8289,2.8099,2.8194,842400.0
2011-06-27 12:30:00,2.97,2.98,2.97,2.97,585600.0,2.8194,2.8289,2.8194,2.8194,585600.0
2011-06-27 13:00:00,2.97,2.98,2.96,2.96,480000.0,2.8194,2.8289,2.8099,2.8099,480000.0
2011-06-27 13:30:00,2.96,2.98,2.96,2.97,952800.0,2.8099,2.8289,2.8099,2.8194,952800.0
2011-06-27 14:00:00,2.97,3.01,2.97,3.0,2930400.0,2.8194,2.8573,2.8194,2.8479,2930400.0
2011-06-27 14:30:00,3.01,3.01,3.0,3.0,1893600.0,2.8573,2.8573,2.8479,2.8479,1893600.0
2011-06-27 15:00:00,3.0,3.01,3.0,3.0,2448000.0,2.8479,2.8573,2.8479,2.8479,2448000.0
2011-06-27 15:30:00,3.0,3.01,2.98,2.98,2654400.0,2.8479,2.8573,2.8289,2.8289,2654400.0
2011-06-28 09:30:00,3.01,3.04,3.01,3.04,3477600.0,2.8573,2.8858,2.8573,2.8858,3477600.0
2011-06-28 10:00:00,3.03,3.06,3.03,3.06,2220000.0,2.8763,2.9048,2.8763,2.9048,2220000.0
2011-06-28 10:30:00,3.06,3.07,3.05,3.05,1694400.0,2.9048,2.9143,2.8953,2.8953,1694400.0
2011-06-28 11:00:00,3.05,3.06,3.05,3.05,664800.0,2.8953,2.9048,2.8953,2.8953,664800.0
2011-06-28 11:30:00,3.05,3.06,3.05,3.06,700800.0,2.8953,2.9048,2.8953,2.9048,700800.0
2011-06-28 12:00:00,3.06,3.07,3.06,3.06,1116000.0,2.9048,2.9143,2.9048,2.9048,1116000.0
2011-06-28 12:30:00,3.06,3.07,3.06,3.07,612000.0,2.9048,2.9143,2.9048,2.9143,612000.0
2011-06-28 13:00:00,3.07,3.08,3.07,3.08,1821600.0,2.9143,2.9238,2.9143,2.9238,1821600.0
2011-06-28 13:30:00,3.07,3.08,3.07,3.08,1041600.0,2.9143,2.9238,2.9143,2.9238,1041600.0
2011-06-28 14:00:00,3.08,3.09,3.07,3.09,1207200.0,2.9238,2.9333,2.9143,2.9333,1207200.0
2011-06-28 14:30:00,3.09,3.1,3.08,3.09,1392000.0,2.9333,2.9428,2.9238,2.9333,1392000.0
2011-06-28 15:00:00,3.09,3.09,3.08,3.08,1843200.0,2.9333,2.9333,2.9238,2.9238,1843200.0
2011-06-28 15:30:00,3.08,3.1,3.07,3.1,3808800.0,2.9238,2.9428,2.9143,2.9428,3808800.0
2011-06-29 09:30:00,3.14,3.15,3.12,3.13,5858400.0,2.9808,2.9902,2.9618,2.9713,5858400.0
2011-06-29 10:00:00,3.12,3.14,3.1,3.13,2104800.0,2.9618,2.9808,2.9428,2.9713,2104800.0
2011-06-29 10:30:00,3.13,3.17,3.13,3.17,2721600.0,2.9713,3.0092,2.9713,3.0092,2721600.0
2011-06-29 11:00:00,3.17,3.18,3.16,3.17,2222400.0,3.0092,3.0187,2.9997,3.0092,2222400.0
2011-06-29 11:30:00,3.17,3.18,3.16,3.17,1636800.0,3.0092,3.0187,2.9997,3.0092,1636800.0
2011-06-29 12:00:00,3.17,3.18,3.17,3.17,1065600.0,3.0092,3.0187,3.0092,3.0092,1065600.0
2011-06-29 12:30:00,3.17,3.18,3.17,3.17,1020000.0,3.0092,3.0187,3.0092,3.0092,1020000.0
2011-06-29 13:00:00,3.17,3.19,3.17,3.18,2148000.0,3.0092,3.0282,3.0092,3.0187,2148000.0
2011-06-29 13:30:00,3.18,3.19,3.17,3.17,1178400.0,3.0187,3.0282,3.0092,3.0092,1178400.0
2011-06-29 14:00:00,3.17,3.17,3.14,3.15,3633600.0,3.0092,3.0092,2.9808,2.9902,3633600.0
2011-06-29 14:30:00,3.15,3.16,3.14,3.15,1843200.0,2.9902,2.9997,2.9808,2.9902,1843200.0
2011-06-29 15:00:00,3.16,3.18,3.15,3.17,2270400.0,2.9997,3.0187,2.9902,3.0092,2270400.0
2011-06-29 15:30:00,3.17,3.19,3.17,3.17,3727200.0,3.0092,3.0282,3.0092,3.0092,3727200.0
2011-06-30 09:30:00,3.21,3.25,3.2,3.23,5592000.0,3.0472,3.0852,3.0377,3.0662,5592000.0
2011-06-30 10:00:00,3.24,3.27,3.24,3.26,3285600.0,3.0757,3.1042,3.0757,3.0947,3285600.0
2011-06-30 10:30:00,3.26,3.26,3.24,3.25,1312800.0,3.0947,3.0947,3.0757,3.0852,1312800.0
2011-06-30 11:00:00,3.25,3.27,3.25,3.26,2119200.0,3.0852,3.1042,3.0852,3.0947,2119200.0
2011-06-30 11:30:00,3.27,3.27,3.26,3.27,1413600.0,3.1042,3.1042,3.0947,3.1042,1413600.0
2011-06-30 12:00:00,3.27,3.28,3.26,3.27,957600.0,3.1042,3.1137,3.0947,3.1042,957600.0
2011-06-30 12:30:00,3.27,3.27,3.26,3.26,765600.0,3.1042,3.1042,3.0947,3.0947,765600.0
2011-06-30 13:00:00,3.26,3.27,3.25,3.25,1341600.0,3.0947,3.1042,3.0852,3.0852,1341600.0
2011-06-30 13:30:00,3.25,3.26,3.25,3.26,748800.0,3.0852,3.0947,3.0852,3.0947,748800.0
2011-06-30 14:00:00,3.26,3.26,3.25,3.25,866400.0,3.0947,3.0947,3.0852,3.0852,866400.0
2011-06-30 14:30:00,3.25,3.26,3.25,3.26,1540800.0,3.0852,3.0947,3.0852,3.0947,1540800.0
2011-06-30 15:00:00,3.25,3.26,3.24,3.26,1567200.0,3.0852,3.0947,3.0757,3.0947,1567200.0
2011-06-30 15:30:00,3.26,3.28,3.26,3.27,3309600.0,3.0947,3.1137,3.0947,3.1042,3309600.0
2011-07-01 09:30:00,3.27,3.28,3.25,3.28,2481600.0,3.1042,3.1137,3.0852,3.1137,2481600.0
2011-07-01 10:00:00,3.28,3.35,3.28,3.34,7231200.0,3.1137,3.1801,3.1137,3.1706,7231200.0
2011-07-01 10:30:00,3.34,3.36,3.34,3.34,2301600.0,3.1706,3.1896,3.1706,3.1706,2301600.0
2011-07-01 11:00:00,3.34,3.36,3.34,3.36,1020000.0,3.1706,3.1896,3.1706,3.1896,1020000.0
2011-07-01 11:30:00,3.36,3.36,3.35,3.36,792000.0,3.1896,3.1896,3.1801,3.1896,792000.0
2011-07-01 12:00:00,3.36,3.37,3.35,3.37,1238400.0,3.1896,3.1991,3.1801,3.1991,1238400.0
2011-07-01 12:30:00,3.37,3.37,3.36,3.37,415200.0,3.1991,3.1991,3.1896,3.1991,415200.0
2011-07-01 13:00:00,3.37,3.39,3.37,3.39,1759200.0,3.1991,3.2181,3.1991,3.2181,1759200.0
2011-07-01 13:30:00,3.39,3.4,3.38,3.39,1492800.0,3.2181,3.2276,3.2086,3.2181,1492800.0
2011-07-01 14:00:00,3.39,3.4,3.39,3.4,1348800.0,3.2181,3.2276,3.2181,3.2276,1348800.0
2011-07-01 14:30:00,3.4,3.42,3.4,3.41,2083200.0,3.2276,3.2466,3.2276,3.2371,2083200.0
2011-07-01 15:00:00,3.42,3.42,3.4,3.4,2270400.0,3.2466,3.2466,3.2276,3.2276,2270400.0
2011-07-01 15:30:00,3.4,3.42,3.4,3.41,2836800.0,3.2276,3.2466,3.2276,3.2371,2836800.0
2011-07-05 09:30:00,3.4,3.4,3.38,3.4,3458400.0,3.2276,3.2276,3.2086,3.2276,3458400.0
2011-07-05 10:00:00,3.39,3.42,3.38,3.39,3012000.0,3.2181,3.2466,3.2086,3.2181,3012000.0
2011-07-05 10:30:00,3.39,3.4,3.38,3.38,2224800.0,3.2181,3.2276,3.2086,3.2086,2224800.0
2011-07-05 11:00:00,3.38,3.39,3.37,3.39,2724000.0,3.2086,3.2181,3.1991,3.2181,2724000.0
2011-07-05 11:30:00,3.39,3.4,3.38,3.4,1804800.0,3.2181,3.2276,3.2086,3.2276,1804800.0
2011-07-05 12:00:00,3.4,3.41,3.4,3.41,1329600.0,3.2276,3.2371,3.2276,3.2371,1329600.0
2011-07-05 12:30:00,3.41,3.41,3.4,3.41,852000.0,3.2371,3.2371,3.2276,3.2371,852000.0
2011-07-05 13:00:00,3.41,3.41,3.41,3.41,1077600.0,3.2371,3.2371,3.2371,3.2371,1077600.0
2011-07-05 13:30:00,3.41,3.42,3.41,3.42,1003200.0,3.2371,3.2466,3.2371,3.2466,1003200.0
2011-07-05 14:00:00,3.42,3.42,3.37,3.38,4980000.0,3.2466,3.2466,3.1991,3.2086,4980000.0
2011-07-05 14:30:00,3.38,3.4,3.37,3.4,2928000.0,3.2086,3.2276,3.1991,3.2276,2928000.0
2011-07-05 15:00:00,3.4,3.42,3.39,3.42,2570400.0,3.2276,3.2466,3.2181,3.2466,2570400.0
2011-07-05 15:30:00,3.42,3.42,3.39,3.4,3211200.0,3.2466,3.2466,3.2181,3.2276,3211200.0
2011-07-06 09:30:00,3.38,3.39,3.37,3.38,3136800.0,3.2086,3.2181,3.1991,3.2086,3136800.0
2011-07-06 10:00:00,3.37,3.39,3.35,3.37,5880000.0,3.1991,3.2181,3.1801,3.1991,5880000.0
2011-07-06 10:30:00,3.37,3.39,3.37,3.39,3417600.0,3.1991,3.2181,3.1991,3.2181,3417600.0
2011-07-06 11:00:00,3.39,3.39,3.37,3.39,2164800.0,3.2181,3.2181,3.1991,3.2181,2164800.0
2011-07-06 11:30:00,3.39,3.42,3.39,3.41,1929600.0,3.2181,3.2466,3.2181,3.2371,1929600.0
2011-07-06 12:00:00,3.41,3.41,3.4,3.41,1305600.0,3.2371,3.2371,3.2276,3.2371,1305600.0
2011-07-06 12:30:00,3.41,3.43,3.41,3.43,1240800.0,3.2371,3.256,3.2371,3.256,1240800.0
2011-07-06 13:00:00,3.43,3.43,3.4,3.4,1519200.0,3.256,3.256,3.2276,3.2276,1519200.0
2011-07-06 13:30:00,3.4,3.42,3.4,3.41,1264800.0,3.2276,3.2466,3.2276,3.2371,1264800.0
2011-07-06 14:00:00,3.41,3.42,3.39,3.4,2580000.0,3.2371,3.2466,3.2181,3.2276,2580000.0
2011-07-06 14:30:00,3.4,3.42,3.4,3.4,1958400.0,3.2276,3.2466,3.2276,3.2276,1958400.0
2011-07-06 15:00:00,3.4,3.41,3.39,3.41,3136800.0,3.2276,3.2371,3.2181,3.2371,3136800.0
2011-07-06 15:30:00,3.41,3.41,3.4,3.41,4248000.0,3.2371,3.2371,3.2276,3.2371,4248000.0
2011-07-07 09:30:00,3.51,3.51,3.49,3.5,4226400.0,3.332,3.332,3.313,3.3225,4226400.0
2011-07-07 10:00:00,3.5,3.51,3.49,3.5,3067200.0,3.3225,3.332,3.313,3.3225,3067200.0
2011-07-07 10:30:00,3.5,3.52,3.5,3.51,5064000.0,3.3225,3.3415,3.3225,3.332,5064000.0
2011-07-07 11:00:00,3.51,3.51,3.5,3.5,2712000.0,3.332,3.332,3.3225,3.3225,2712000.0
2011-07-07 11:30:00,3.5,3.51,3.5,3.5,1392000.0,3.3225,3.332,3.3225,3.3225,1392000.0
2011-07-07 12:00:00,3.51,3.52,3.5,3.51,1257600.0,3.332,3.3415,3.3225,3.332,1257600.0
2011-07-07 12:30:00,3.51,3.52,3.51,3.51,1759200.0,3.332,3.3415,3.332,3.332,1759200.0
2011-07-07 13:00:00,3.51,3.53,3.51,3.53,2292000.0,3.332,3.351,3.332,3.351,2292000.0
2011-07-07 13:30:00,3.53,3.53,3.52,3.52,1845600.0,3.351,3.351,3.3415,3.3415,1845600.0
2011-07-07 14:00:00,3.52,3.55,3.52,3.54,3465600.0,3.3415,3.37,3.3415,3.3605,3465600.0
2011-07-07 14:30:00,3.54,3.55,3.54,3.54,1279200.0,3.3605,3.37,3.3605,3.3605,1279200.0
2011-07-07 15:00:00,3.54,3.55,3.53,3.54,2301600.0,3.3605,3.37,3.351,3.3605,2301600.0
2011-07-07 15:30:00,3.53,3.54,3.52,3.53,6979200.0,3.351,3.3605,3.3415,3.351,6979200.0
2011-07-08 09:30:00,3.4,3.43,3.4,3.42,8964000.0,3.2276,3.256,3.2276,3.2466,8964000.0
2011-07-08 10:00:00,3.42,3.43,3.38,3.4,3559200.0,3.2466,3.256,3.2086,3.2276,3559200.0
2011-07-08 10:30:00,3.4,3.41,3.38,3.4,3122400.0,3.2276,3.2371,3.2086,3.2276,3122400.0
2011-07-08 11:00:00,3.4,3.4,3.37,3.38,4711200.0,3.2276,3.2276,3.1991,3.2086,4711200.0
2011-07-08 11:30:00,3.38,3.41,3.37,3.4,3014400.0,3.2086,3.2371,3.1991,3.2276,3014400.0
2011-07-08 12:00:00,3.4,3.41,3.39,3.39,1401600.0,3.2276,3.2371,3.2181,3.2181,1401600.0
2011-07-08 12:30:00,3.39,3.41,3.39,3.41,1308000.0,3.2181,3.2371,3.2181,3.2371,1308000.0
2011-07-08 13:00:00,3.41,3.42,3.4,3.42,2044800.0,3.2371,3.2466,3.2276,3.2466,2044800.0
2011-07-08 13:30:00,3.42,3.43,3.41,3.41,3300000.0,3.2466,3.256,3.2371,3.2371,3300000.0
2011-07-08 14:00:00,3.41,3.42,3.4,3.41,2568000.0,3.2371,3.2466,3.2276,3.2371,2568000.0
2011-07-08 14:30:00,3.41,3.42,3.41,3.42,2764800.0,3.2371,3.2466,3.2371,3.2466,2764800.0
2011-07-08 15:00:00,3.42,3.43,3.41,3.42,3506400.0,3.2466,3.256,3.2371,3.2466,3506400.0
2011-07-08 15:30:00,3.42,3.45,3.41,3.45,4509600.0,3.2466,3.275,3.2371,3.275,4509600.0
2011-07-11 09:30:00,3.32,3.35,3.32,3.34,5088000.0,3.1516,3.1801,3.1516,3.1706,5088000.0
2011-07-11 10:00:00,3.34,3.34,3.29,3.3,7591200.0,3.1706,3.1706,3.1231,3.1326,7591200.0
2011-07-11 10:30:00,3.3,3.3,3.26,3.26,3912000.0,3.1326,3.1326,3.0947,3.0947,3912000.0
2011-07-11 11:00:00,3.27,3.29,3.26,3.29,3772800.0,3.1042,3.1231,3.0947,3.1231,3772800.0
2011-07-11 11:30:00,3.29,3.3,3.28,3.29,3907200.0,3.1231,3.1326,3.1137,3.1231,3907200.0
2011-07-11 12:00:00,3.29,3.3,3.28,3.29,1766400.0,3.1231,3.1326,3.1137,3.1231,1766400.0
2011-07-11 12:30:00,3.29,3.29,3.27,3.27,2071200.0,3.1231,3.1231,3.1042,3.1042,2071200.0
2011-07-11 13:00:00,3.28,3.28,3.25,3.26,5006400.0,3.1137,3.1137,3.0852,3.0947,5006400.0
2011-07-11 13:30:00,3.26,3.28,3.26,3.28,2064000.0,3.0947,3.1137,3.0947,3.1137,2064000.0
2011-07-11 14:00:00,3.27,3.28,3.25,3.26,2016000.0,3.1042,3.1137,3.0852,3.0947,2016000.0
2011-07-11 14:30:00,3.26,3.26,3.24,3.25,4293600.0,3.0947,3.0947,3.0757,3.0852,4293600.0
2011-07-11 15:00:00,3.25,3.26,3.24,3.26,5054400.0,3.0852,3.0947,3.0757,3.0947,5054400.0
2011-07-11 15:30:00,3.26,3.27,3.24,3.26,10245600.0,3.0947,3.1042,3.0757,3.0947,10245600.0
2011-07-12 09:30:00,3.24,3.27,3.23,3.26,6760800.0,3.0757,3.1042,3.0662,3.0947,6760800.0
2011-07-12 10:00:00,3.26,3.28,3.25,3.26,5251200.0,3.0947,3.1137,3.0852,3.0947,5251200.0
2011-07-12 10:30:00,3.26,3.27,3.24,3.25,3475200.0,3.0947,3.1042,3.0757,3.0852,3475200.0
2011-07-12 11:00:00,3.25,3.28,3.25,3.27,3206400.0,3.0852,3.1137,3.0852,3.1042,3206400.0
2011-07-12 11:30:00,3.27,3.29,3.27,3.28,3256800.0,3.1042,3.1231,3.1042,3.1137,3256800.0
2011-07-12 12:00:00,3.28,3.29,3.27,3.27,3040800.0,3.1137,3.1231,3.1042,3.1042,3040800.0
2011-07-12 12:30:00,3.27,3.27,3.26,3.27,2599200.0,3.1042,3.1042,3.0947,3.1042,2599200.0
2011-07-12 13:00:00,3.27,3.28,3.25,3.25,2616000.0,3.1042,3.1137,3.0852,3.0852,2616000.0
2011-07-12 13:30:00,3.25,3.26,3.25,3.26,1308000.0,3.0852,3.0947,3.0852,3.0947,1308000.0
2011-07-12 14:00:00,3.26,3.32,3.25,3.3,5913600.0,3.0947,3.1516,3.0852,3.1326,5913600.0
2011-07-12 14:30:00,3.3,3.31,3.27,3.28,3211200.0,3.1326,3.1421,3.1042,3.1137,3211200.0
2011-07-12 15:00:00,3.27,3.28,3.25,3.26,4300800.0,3.1042,3.1137,3.0852,3.0947,4300800.0
2011-07-12 15:30:00,3.26,3.26,3.21,3.22,5498400.0,3.0947,3.0947,3.0472,3.0567,5498400.0
2011-07-13 09:30:00,3.27,3.29,3.25,3.26,4044000.0,3.1042,3.1231,3.0852,3.0947,4044000.0
2011-07-13 10:00:00,3.26,3.33,3.26,3.32,6048000.0,3.0947,3.1611,3.0947,3.1516,6048000.0
2011-07-13 10:30:00,3.31,3.34,3.31,3.34,6453600.0,3.1421,3.1706,3.1421,3.1706,6453600.0
2011-07-13 11:00:00,3.34,3.35,3.33,3.35,1384800.0,3.1706,3.1801,3.1611,3.1801,1384800.0
2011-07-13 11:30:00,3.35,3.35,3.32,3.33,988800.0,3.1801,3.1801,3.1516,3.1611,988800.0
2011-07-13 12:00:00,3.33,3.34,3.32,3.34,612000.0,3.1611,3.1706,3.1516,3.1706,612000.0
2011-07-13 12:30:00,3.34,3.34,3.33,3.33,504000.0,3.1706,3.1706,3.1611,3.1611,504000.0
2011-07-13 13:00:00,3.33,3.33,3.31,3.32,888000.0,3.1611,3.1611,3.1421,3.1516,888000.0
2011-07-13 13:30:00,3.32,3.33,3.3,3.3,1164000.0,3.1516,3.1611,3.1326,3.1326,1164000.0
2011-07-13 14:00:00,3.31,3.31,3.28,3.28,2198400.0,3.1421,3.1421,3.1137,3.1137,2198400.0
2011-07-13 14:30:00,3.29,3.3,3.28,3.29,1320000.0,3.1231,3.1326,3.1137,3.1231,1320000.0
2011-07-13 15:00:00,3.3,3.3,3.24,3.26,4840800.0,3.1326,3.1326,3.0757,3.0947,4840800.0
2011-07-13 15:30:00,3.26,3.26,3.23,3.25,4639200.0,3.0947,3.0947,3.0662,3.0852,4639200.0
2011-07-14 09:30:00,3.28,3.32,3.26,3.31,5484000.0,3.1137,3.1516,3.0947,3.1421,5484000.0
2011-07-14 10:00:00,3.31,3.32,3.29,3.31,5203200.0,3.1421,3.1516,3.1231,3.1421,5203200.0
2011-07-14 10:30:00,3.31,3.31,3.24,3.25,7682400.0,3.1421,3.1421,3.0757,3.0852,7682400.0
2011-07-14 11:00:00,3.25,3.27,3.25,3.26,3331200.0,3.0852,3.1042,3.0852,3.0947,3331200.0
2011-07-14 11:30:00,3.26,3.26,3.23,3.25,4586400.0,3.0947,3.0947,3.0662,3.0852,4586400.0
2011-07-14 12:00:00,3.25,3.25,3.21,3.22,4972800.0,3.0852,3.0852,3.0472,3.0567,4972800.0
2011-07-14 12:30:00,3.22,3.23,3.2,3.2,4646400.0,3.0567,3.0662,3.0377,3.0377,4646400.0
2011-07-14 13:00:00,3.2,3.21,3.16,3.2,7857600.0,3.0377,3.0472,2.9997,3.0377,7857600.0
2011-07-14 13:30:00,3.2,3.24,3.19,3.22,7442400.0,3.0377,3.0757,3.0282,3.0567,7442400.0
2011-07-14 14:00:00,3.23,3.24,3.2,3.21,6775200.0,3.0662,3.0757,3.0377,3.0472,6775200.0
2011-07-14 14:30:00,3.21,3.22,3.19,3.2,3724800.0,3.0472,3.0567,3.0282,3.0377,3724800.0
2011-07-14 15:00:00,3.2,3.21,3.17,3.19,5707200.0,3.0377,3.0472,3.0092,3.0282,5707200.0
2011-07-14 15:30:00,3.19,3.21,3.17,3.18,5812800.0,3.0282,3.0472,3.0092,3.0187,5812800.0
2011-07-15 09:30:00,3.23,3.25,3.2,3.21,8920800.0,3.0662,3.0852,3.0377,3.0472,8920800.0
2011-07-15 10:00:00,3.21,3.24,3.17,3.18,5474400.0,3.0472,3.0757,3.0092,3.0187,5474400.0
2011-07-15 10:30:00,3.18,3.21,3.17,3.19,3148800.0,3.0187,3.0472,3.0092,3.0282,3148800.0
2011-07-15 11:00:00,3.19,3.22,3.18,3.21,2935200.0,3.0282,3.0567,3.0187,3.0472,2935200.0
2011-07-15 11:30:00,3.22,3.22,3.2,3.2,2119200.0,3.0567,3.0567,3.0377,3.0377,2119200.0
2011-07-15 12:00:00,3.21,3.24,3.2,3.22,3830400.0,3.0472,3.0757,3.0377,3.0567,3830400.0
2011-07-15 12:30:00,3.22,3.23,3.19,3.21,1764000.0,3.0567,3.0662,3.0282,3.0472,1764000.0
2011-07-15 13:00:00,3.2,3.21,3.2,3.21,1056000.0,3.0377,3.0472,3.0377,3.0472,1056000.0
2011-07-15 13:30:00,3.21,3.21,3.19,3.19,820800.0,3.0472,3.0472,3.0282,3.0282,820800.0
2011-07-15 14:00:00,3.19,3.2,3.18,3.18,1262400.0,3.0282,3.0377,3.0187,3.0187,1262400.0
2011-07-15 14:30:00,3.18,3.2,3.18,3.19,2968800.0,3.0187,3.0377,3.0187,3.0282,2968800.0
2011-07-15 15:00:00,3.19,3.23,3.18,3.22,2416800.0,3.0282,3.0662,3.0187,3.0567,2416800.0
2011-07-15 15:30:00,3.22,3.24,3.22,3.24,5419200.0,3.0567,3.0757,3.0567,3.0757,5419200.0
2011-07-18 09:30:00,3.19,3.21,3.16,3.17,6336000.0,3.0282,3.0472,2.9997,3.0092,6336000.0
2011-07-18 10:00:00,3.17,3.18,3.12,3.14,5258400.0,3.0092,3.0187,2.9618,2.9808,5258400.0
2011-07-18 10:30:00,3.14,3.14,3.11,3.12,5155200.0,2.9808,2.9808,2.9523,2.9618,5155200.0
2011-07-18 11:00:00,3.12,3.14,3.11,3.13,4202400.0,2.9618,2.9808,2.9523,2.9713,4202400.0
2011-07-18 11:30:00,3.13,3.13,3.09,3.1,4435200.0,2.9713,2.9713,2.9333,2.9428,4435200.0
2011-07-18 12:00:00,3.09,3.11,3.09,3.11,3640800.0,2.9333,2.9523,2.9333,2.9523,3640800.0
2011-07-18 12:30:00,3.11,3.12,3.1,3.12,1788000.0,2.9523,2.9618,2.9428,2.9618,1788000.0
2011-07-18 13:00:00,3.11,3.11,3.1,3.11,2157600.0,2.9523,2.9523,2.9428,2.9523,2157600.0
2011-07-18 13:30:00,3.11,3.14,3.11,3.14,2532000.0,2.9523,2.9808,2.9523,2.9808,2532000.0
2011-07-18 14:00:00,3.14,3.14,3.13,3.13,1850400.0,2.9808,2.9808,2.9713,2.9713,1850400.0
2011-07-18 14:30:00,3.13,3.15,3.12,3.15,2880000.0,2.9713,2.9902,2.9618,2.9902,2880000.0
2011-07-18 15:00:00,3.14,3.16,3.13,3.14,3067200.0,2.9808,2.9997,2.9713,2.9808,3067200.0
2011-07-18 15:30:00,3.14,3.16,3.13,3.16,5774400.0,2.9808,2.9997,2.9713,2.9997,5774400.0
2011-07-19 09:30:00,3.21,3.25,3.21,3.24,9408000.0,3.0472,3.0852,3.0472,3.0757,9408000.0
2011-07-19 10:00:00,3.24,3.26,3.24,3.26,2136000.0,3.0757,3.0947,3.0757,3.0947,2136000.0
2011-07-19 10:30:00,3.26,3.26,3.25,3.25,1603200.0,3.0947,3.0947,3.0852,3.0852,1603200.0
2011-07-19 11:00:00,3.25,3.25,3.24,3.24,1533600.0,3.0852,3.0852,3.0757,3.0757,1533600.0
2011-07-19 11:30:00,3.24,3.25,3.22,3.23,1946400.0,3.0757,3.0852,3.0567,3.0662,1946400.0
2011-07-19 12:00:00,3.23,3.24,3.23,3.23,1377600.0,3.0662,3.0757,3.0662,3.0662,1377600.0
2011-07-19 12:30:00,3.24,3.25,3.23,3.24,2016000.0,3.0757,3.0852,3.0662,3.0757,2016000.0
2011-07-19 13:00:00,3.24,3.26,3.23,3.26,1802400.0,3.0757,3.0947,3.0662,3.0947,1802400.0
2011-07-19 13:30:00,3.26,3.3,3.25,3.29,5152800.0,3.0947,3.1326,3.0852,3.1231,5152800.0
2011-07-19 14:00:00,3.29,3.29,3.28,3.29,1975200.0,3.1231,3.1231,3.1137,3.1231,1975200.0
2011-07-19 14:30:00,3.29,3.32,3.29,3.31,2368800.0,3.1231,3.1516,3.1231,3.1421,2368800.0
2011-07-19 15:00:00,3.31,3.32,3.3,3.31,3148800.0,3.1421,3.1516,3.1326,3.1421,3148800.0
2011-07-19 15:30:00,3.31,3.31,3.3,3.31,4543200.0,3.1421,3.1421,3.1326,3.1421,4543200.0
2011-07-20 09:30:00,3.34,3.34,3.3,3.31,6132000.0,3.1706,3.1706,3.1326,3.1421,6132000.0
2011-07-20 10:00:00,3.31,3.32,3.29,3.31,3393600.0,3.1421,3.1516,3.1231,3.1421,3393600.0
2011-07-20 10:30:00,3.31,3.33,3.3,3.32,1744800.0,3.1421,3.1611,3.1326,3.1516,1744800.0
2011-07-20 11:00:00,3.32,3.33,3.32,3.32,1296000.0,3.1516,3.1611,3.1516,3.1516,1296000.0
2011-07-20 11:30:00,3.31,3.32,3.3,3.3,1003200.0,3.1421,3.1516,3.1326,3.1326,1003200.0
2011-07-20 12:00:00,3.31,3.31,3.29,3.3,739200.0,3.1421,3.1421,3.1231,3.1326,739200.0
2011-07-20 12:30:00,3.3,3.31,3.29,3.31,660000.0,3.1326,3.1421,3.1231,3.1421,660000.0
2011-07-20 13:00:00,3.31,3.32,3.3,3.32,489600.0,3.1421,3.1516,3.1326,3.1516,489600.0
2011-07-20 13:30:00,3.32,3.33,3.32,3.33,1183200.0,3.1516,3.1611,3.1516,3.1611,1183200.0
2011-07-20 14:00:00,3.33,3.34,3.33,3.34,955200.0,3.1611,3.1706,3.1611,3.1706,955200.0
2011-07-20 14:30:00,3.33,3.34,3.31,3.32,1324800.0,3.1611,3.1706,3.1421,3.1516,1324800.0
2011-07-20 15:00:00,3.32,3.33,3.31,3.31,1548000.0,3.1516,3.1611,3.1421,3.1421,1548000.0
2011-07-20 15:30:00,3.31,3.32,3.3,3.3,7255200.0,3.1421,3.1516,3.1326,3.1326,7255200.0
2011-07-21 09:30:00,3.36,3.4,3.34,3.39,4977600.0,3.1896,3.2276,3.1706,3.2181,4977600.0
2011-07-21 10:00:00,3.39,3.45,3.36,3.45,8090400.0,3.2181,3.275,3.1896,3.275,8090400.0
2011-07-21 10:30:00,3.45,3.45,3.43,3.43,4051200.0,3.275,3.275,3.256,3.256,4051200.0
2011-07-21 11:00:00,3.43,3.44,3.41,3.41,1622400.0,3.256,3.2655,3.2371,3.2371,1622400.0
2011-07-21 11:30:00,3.42,3.42,3.4,3.41,1759200.0,3.2466,3.2466,3.2276,3.2371,1759200.0
2011-07-21 12:00:00,3.41,3.42,3.4,3.41,1689600.0,3.2371,3.2466,3.2276,3.2371,1689600.0
2011-07-21 12:30:00,3.41,3.47,3.41,3.45,8808000.0,3.2371,3.294,3.2371,3.275,8808000.0
2011-07-21 13:00:00,3.45,3.46,3.44,3.46,1778400.0,3.275,3.2845,3.2655,3.2845,1778400.0
2011-07-21 13:30:00,3.46,3.46,3.44,3.45,1605600.0,3.2845,3.2845,3.2655,3.275,1605600.0
2011-07-21 14:00:00,3.45,3.45,3.43,3.44,1348800.0,3.275,3.275,3.256,3.2655,1348800.0
2011-07-21 14:30:00,3.44,3.46,3.43,3.45,1677600.0,3.2655,3.2845,3.256,3.275,1677600.0
2011-07-21 15:00:00,3.45,3.46,3.43,3.45,3405600.0,3.275,3.2845,3.256,3.275,3405600.0
2011-07-21 15:30:00,3.45,3.45,3.43,3.44,5568000.0,3.275,3.275,3.256,3.2655,5568000.0
2011-07-22 09:30:00,3.44,3.45,3.4,3.41,4672800.0,3.2655,3.275,3.2276,3.2371,4672800.0
2011-07-22 10:00:00,3.41,3.43,3.39,3.4,4358400.0,3.2371,3.256,3.2181,3.2276,4358400.0
2011-07-22 10:30:00,3.4,3.42,3.4,3.42,1588800.0,3.2276,3.2466,3.2276,3.2466,1588800.0
2011-07-22 11:00:00,3.42,3.43,3.42,3.42,1596000.0,3.2466,3.256,3.2466,3.2466,1596000.0
2011-07-22 11:30:00,3.42,3.44,3.42,3.44,1658400.0,3.2466,3.2655,3.2466,3.2655,1658400.0
2011-07-22 12:00:00,3.44,3.46,3.43,3.45,2316000.0,3.2655,3.2845,3.256,3.275,2316000.0
2011-07-22 12:30:00,3.45,3.46,3.44,3.46,1024800.0,3.275,3.2845,3.2655,3.2845,1024800.0
2011-07-22 13:00:00,3.46,3.46,3.45,3.45,948000.0,3.2845,3.2845,3.275,3.275,948000.0
2011-07-22 13:30:00,3.45,3.46,3.45,3.45,1682400.0,3.275,3.2845,3.275,3.275,1682400.0
2011-07-22 14:00:00,3.45,3.45,3.44,3.45,1936800.0,3.275,3.275,3.2655,3.275,1936800.0
2011-07-22 14:30:00,3.45,3.45,3.45,3.45,722400.0,3.275,3.275,3.275,3.275,722400.0
2011-07-22 15:00:00,3.45,3.46,3.44,3.44,2678400.0,3.275,3.2845,3.2655,3.2655,2678400.0
2011-07-22 15:30:00,3.44,3.45,3.43,3.45,4096800.0,3.2655,3.275,3.256,3.275,4096800.0
2011-07-25 09:30:00,3.35,3.38,3.34,3.38,5488800.0,3.1801,3.2086,3.1706,3.2086,5488800.0
2011-07-25 10:00:00,3.38,3.41,3.38,3.4,2604000.0,3.2086,3.2371,3.2086,3.2276,2604000.0
2011-07-25 10:30:00,3.4,3.41,3.38,3.4,1936800.0,3.2276,3.2371,3.2086,3.2276,1936800.0
2011-07-25 11:00:00,3.4,3.42,3.39,3.41,1142400.0,3.2276,3.2466,3.2181,3.2371,1142400.0
2011-07-25 11:30:00,3.42,3.42,3.4,3.41,780000.0,3.2466,3.2466,3.2276,3.2371,780000.0
2011-07-25 12:00:00,3.41,3.42,3.41,3.42,888000.0,3.2371,3.2466,3.2371,3.2466,888000.0
2011-07-25 12:30:00,3.42,3.44,3.42,3.43,1123200.0,3.2466,3.2655,3.2466,3.256,1123200.0
2011-07-25 13:00:00,3.43,3.44,3.43,3.43,1675200.0,3.256,3.2655,3.256,3.256,1675200.0
2011-07-25 13:30:00,3.43,3.43,3.42,3.42,698400.0,3.256,3.256,3.2466,3.2466,698400.0
2011-07-25 14:00:00,3.42,3.44,3.42,3.43,912000.0,3.2466,3.2655,3.2466,3.256,912000.0
2011-07-25 14:30:00,3.43,3.43,3.41,3.41,3038400.0,3.256,3.256,3.2371,3.2371,3038400.0
2011-07-25 15:00:00,3.41,3.41,3.39,3.4,2352000.0,3.2371,3.2371,3.2181,3.2276,2352000.0
2011-07-25 15:30:00,3.4,3.41,3.39,3.39,4920000.0,3.2276,3.2371,3.2181,3.2181,4920000.0
2011-07-26 09:30:00,3.38,3.4,3.33,3.34,5167200.0,3.2086,3.2276,3.1611,3.1706,5167200.0
2011-07-26 10:00:00,3.34,3.36,3.33,3.35,4224000.0,3.1706,3.1896,3.1611,3.1801,4224000.0
2011-07-26 10:30:00,3.35,3.37,3.34,3.36,2616000.0,3.1801,3.1991,3.1706,3.1896,2616000.0
2011-07-26 11:00:00,3.37,3.38,3.37,3.38,2208000.0,3.1991,3.2086,3.1991,3.2086,2208000.0
2011-07-26 11:30:00,3.38,3.38,3.36,3.37,914400.0,3.2086,3.2086,3.1896,3.1991,914400.0
2011-07-26 12:00:00,3.37,3.38,3.36,3.38,811200.0,3.1991,3.2086,3.1896,3.2086,811200.0
2011-07-26 12:30:00,3.38,3.38,3.37,3.37,890400.0,3.2086,3.2086,3.1991,3.1991,890400.0
2011-07-26 13:00:00,3.37,3.38,3.36,3.36,1250400.0,3.1991,3.2086,3.1896,3.1896,1250400.0
2011-07-26 13:30:00,3.37,3.37,3.36,3.37,475200.0,3.1991,3.1991,3.1896,3.1991,475200.0
2011-07-26 14:00:00,3.37,3.4,3.37,3.39,1797600.0,3.1991,3.2276,3.1991,3.2181,1797600.0
2011-07-26 14:30:00,3.39,3.4,3.38,3.38,2328000.0,3.2181,3.2276,3.2086,3.2086,2328000.0
2011-07-26 15:00:00,3.38,3.38,3.37,3.37,2740800.0,3.2086,3.2086,3.1991,3.1991,2740800.0
2011-07-26 15:30:00,3.37,3.37,3.34,3.35,4207200.0,3.1991,3.1991,3.1706,3.1801,4207200.0
2011-07-27 09:30:00,3.3,3.3,3.25,3.26,4236000.0,3.1326,3.1326,3.0852,3.0947,4236000.0
2011-07-27 10:00:00,3.26,3.26,3.2,3.2,6664800.0,3.0947,3.0947,3.0377,3.0377,6664800.0
2011-07-27 10:30:00,3.2,3.24,3.19,3.23,5563200.0,3.0377,3.0757,3.0282,3.0662,5563200.0
2011-07-27 11:00:00,3.23,3.25,3.22,3.25,3352800.0,3.0662,3.0852,3.0567,3.0852,3352800.0
2011-07-27 11:30:00,3.25,3.26,3.22,3.23,4893600.0,3.0852,3.0947,3.0567,3.0662,4893600.0
2011-07-27 12:00:00,3.22,3.23,3.21,3.22,3525600.0,3.0567,3.0662,3.0472,3.0567,3525600.0
2011-07-27 12:30:00,3.23,3.23,3.21,3.21,2376000.0,3.0662,3.0662,3.0472,3.0472,2376000.0
2011-07-27 13:00:00,3.21,3.22,3.2,3.2,2755200.0,3.0472,3.0567,3.0377,3.0377,2755200.0
2011-07-27 13:30:00,3.2,3.22,3.2,3.22,2536800.0,3.0377,3.0567,3.0377,3.0567,2536800.0
2011-07-27 14:00:00,3.22,3.22,3.19,3.19,3187200.0,3.0567,3.0567,3.0282,3.0282,3187200.0
2011-07-27 14:30:00,3.19,3.19,3.16,3.17,5532000.0,3.0282,3.0282,2.9997,3.0092,5532000.0
2011-07-27 15:00:00,3.18,3.18,3.14,3.16,5628000.0,3.0187,3.0187,2.9808,2.9997,5628000.0
2011-07-27 15:30:00,3.16,3.17,3.14,3.15,7137600.0,2.9997,3.0092,2.9808,2.9902,7137600.0
2011-07-28 09:30:00,3.15,3.17,3.14,3.16,5928000.0,2.9902,3.0092,2.9808,2.9997,5928000.0
2011-07-28 10:00:00,3.16,3.19,3.14,3.17,5719200.0,2.9997,3.0282,2.9808,3.0092,5719200.0
2011-07-28 10:30:00,3.18,3.19,3.17,3.18,2577600.0,3.0187,3.0282,3.0092,3.0187,2577600.0
2011-07-28 11:00:00,3.19,3.23,3.18,3.22,3108000.0,3.0282,3.0662,3.0187,3.0567,3108000.0
2011-07-28 11:30:00,3.22,3.23,3.21,3.22,2760000.0,3.0567,3.0662,3.0472,3.0567,2760000.0
2011-07-28 12:00:00,3.22,3.23,3.2,3.2,2433600.0,3.0567,3.0662,3.0377,3.0377,2433600.0
2011-07-28 12:30:00,3.2,3.21,3.19,3.21,1872000.0,3.0377,3.0472,3.0282,3.0472,1872000.0
2011-07-28 13:00:00,3.2,3.21,3.19,3.2,1972800.0,3.0377,3.0472,3.0282,3.0377,1972800.0
2011-07-28 13:30:00,3.2,3.21,3.19,3.2,1564800.0,3.0377,3.0472,3.0282,3.0377,1564800.0
2011-07-28 14:00:00,3.2,3.2,3.16,3.17,2448000.0,3.0377,3.0377,2.9997,3.0092,2448000.0
2011-07-28 14:30:00,3.17,3.18,3.16,3.17,2294400.0,3.0092,3.0187,2.9997,3.0092,2294400.0
2011-07-28 15:00:00,3.17,3.17,3.13,3.13,2589600.0,3.0092,3.0092,2.9713,2.9713,2589600.0
2011-07-28 15:30:00,3.13,3.14,3.1,3.12,7540800.0,2.9713,2.9808,2.9428,2.9618,7540800.0
2011-07-29 09:30:00,3.03,3.05,2.99,3.04,15163200.0,2.8763,2.8953,2.8384,2.8858,15163200.0
2011-07-29 10:00:00,3.04,3.07,3.03,3.05,6465600.0,2.8858,2.9143,2.8763,2.8953,6465600.0
2011-07-29 10:30:00,3.05,3.11,3.04,3.1,10900800.0,2.8953,2.9523,2.8858,2.9428,10900800.0
2011-07-29 11:00:00,3.1,3.14,3.09,3.11,5440800.0,2.9428,2.9808,2.9333,2.9523,5440800.0
2011-07-29 11:30:00,3.11,3.12,3.1,3.11,3093600.0,2.9523,2.9618,2.9428,2.9523,3093600.0
2011-07-29 12:00:00,3.11,3.11,3.07,3.08,3612000.0,2.9523,2.9523,2.9143,2.9238,3612000.0
2011-07-29 12:30:00,3.09,3.1,3.07,3.07,2056800.0,2.9333,2.9428,2.9143,2.9143,2056800.0
2011-07-29 13:00:00,3.07,3.09,3.06,3.09,3158400.0,2.9143,2.9333,2.9048,2.9333,3158400.0
2011-07-29 13:30:00,3.08,3.11,3.07,3.1,2431200.0,2.9238,2.9523,2.9143,2.9428,2431200.0
2011-07-29 14:00:00,3.1,3.12,3.08,3.09,1514400.0,2.9428,2.9618,2.9238,2.9333,1514400.0
2011-07-29 14:30:00,3.09,3.11,3.08,3.09,2500800.0,2.9333,2.9523,2.9238,2.9333,2500800.0
2011-07-29 15:00:00,3.09,3.1,3.07,3.08,4802400.0,2.9333,2.9428,2.9143,2.9238,4802400.0
2011-07-29 15:30:00,3.08,3.08,3.05,3.05,9746400.0,2.9238,2.9238,2.8953,2.8953,9746400.0
2011-08-01 09:30:00,3.16,3.17,3.08,3.08,20136000.0,2.9997,3.0092,2.9238,2.9238,20136000.0
2011-08-01 10:00:00,3.08,3.08,2.97,3.0,16202400.0,2.9238,2.9238,2.8194,2.8479,16202400.0
2011-08-01 10:30:00,3.01,3.03,3.0,3.0,4255200.0,2.8573,2.8763,2.8479,2.8479,4255200.0
2011-08-01 11:00:00,3.0,3.0,2.97,3.0,6741600.0,2.8479,2.8479,2.8194,2.8479,6741600.0
2011-08-01 11:30:00,2.99,3.0,2.94,2.94,7399200.0,2.8384,2.8479,2.7909,2.7909,7399200.0
2011-08-01 12:00:00,2.94,2.96,2.93,2.95,5913600.0,2.7909,2.8099,2.7814,2.8004,5913600.0
2011-08-01 12:30:00,2.96,2.97,2.95,2.96,3112800.0,2.8099,2.8194,2.8004,2.8099,3112800.0
2011-08-01 13:00:00,2.96,2.97,2.95,2.96,2316000.0,2.8099,2.8194,2.8004,2.8099,2316000.0
2011-08-01 13:30:00,2.96,2.98,2.96,2.98,3194400.0,2.8099,2.8289,2.8099,2.8289,3194400.0
2011-08-01 14:00:00,2.97,2.97,2.94,2.96,2594400.0,2.8194,2.8194,2.7909,2.8099,2594400.0
2011-08-01 14:30:00,2.95,3.0,2.95,2.99,3108000.0,2.8004,2.8479,2.8004,2.8384,3108000.0
2011-08-01 15:00:00,2.99,3.02,2.99,3.02,5740800.0,2.8384,2.8668,2.8384,2.8668,5740800.0
2011-08-01 15:30:00,3.02,3.03,2.99,3.02,7845600.0,2.8668,2.8763,2.8384,2.8668,7845600.0
2011-08-02 09:30:00,2.95,2.99,2.95,2.99,10173600.0,2.8004,2.8384,2.8004,2.8384,10173600.0
2011-08-02 10:00:00,2.99,2.99,2.95,2.96,6225600.0,2.8384,2.8384,2.8004,2.8099,6225600.0
2011-08-02 10:30:00,2.96,2.97,2.93,2.94,4653600.0,2.8099,2.8194,2.7814,2.7909,4653600.0
2011-08-02 11:00:00,2.94,2.94,2.91,2.92,8424000.0,2.7909,2.7909,2.7624,2.7719,8424000.0
2011-08-02 11:30:00,2.92,2.93,2.91,2.92,4963200.0,2.7719,2.7814,2.7624,2.7719,4963200.0
2011-08-02 12:00:00,2.92,2.94,2.91,2.93,4080000.0,2.7719,2.7909,2.7624,2.7814,4080000.0
2011-08-02 12:30:00,2.93,2.93,2.87,2.88,10992000.0,2.7814,2.7814,2.7244,2.7339,10992000.0
2011-08-02 13:00:00,2.88,2.91,2.88,2.89,5080800.0,2.7339,2.7624,2.7339,2.7434,5080800.0
2011-08-02 13:30:00,2.9,2.9,2.84,2.85,7180800.0,2.7529,2.7529,2.696,2.7055,7180800.0
2011-08-02 14:00:00,2.85,2.89,2.85,2.87,8272800.0,2.7055,2.7434,2.7055,2.7244,8272800.0
2011-08-02 14:30:00,2.87,2.89,2.85,2.88,6105600.0,2.7244,2.7434,2.7055,2.7339,6105600.0
2011-08-02 15:00:00,2.88,2.89,2.83,2.84,7780800.0,2.7339,2.7434,2.6865,2.696,7780800.0
2011-08-02 15:30:00,2.84,2.85,2.78,2.78,15436800.0,2.696,2.7055,2.639,2.639,15436800.0
2011-08-03 09:30:00,2.8,2.81,2.76,2.79,9847200.0,2.658,2.6675,2.62,2.6485,9847200.0
2011-08-03 10:00:00,2.79,2.81,2.72,2.74,11347200.0,2.6485,2.6675,2.5821,2.601,11347200.0
2011-08-03 10:30:00,2.74,2.74,2.66,2.73,14378400.0,2.601,2.601,2.5251,2.5915,14378400.0
2011-08-03 11:00:00,2.73,2.78,2.71,2.74,10749600.0,2.5915,2.639,2.5726,2.601,10749600.0
2011-08-03 11:30:00,2.75,2.77,2.73,2.74,4286400.0,2.6105,2.6295,2.5915,2.601,4286400.0
2011-08-03 12:00:00,2.74,2.75,2.7,2.71,4560000.0,2.601,2.6105,2.5631,2.5726,4560000.0
2011-08-03 12:30:00,2.71,2.75,2.7,2.73,3566400.0,2.5726,2.6105,2.5631,2.5915,3566400.0
2011-08-03 13:00:00,2.73,2.75,2.72,2.75,2510400.0,2.5915,2.6105,2.5821,2.6105,2510400.0
2011-08-03 13:30:00,2.75,2.82,2.75,2.79,7538400.0,2.6105,2.677,2.6105,2.6485,7538400.0
2011-08-03 14:00:00,2.79,2.81,2.77,2.77,5575200.0,2.6485,2.6675,2.6295,2.6295,5575200.0
2011-08-03 14:30:00,2.77,2.8,2.76,2.79,4497600.0,2.6295,2.658,2.62,2.6485,4497600.0
2011-08-03 15:00:00,2.79,2.83,2.78,2.82,14088000.0,2.6485,2.6865,2.639,2.677,14088000.0
2011-08-03 15:30:00,2.82,2.84,2.8,2.83,17448000.0,2.677,2.696,2.658,2.6865,17448000.0
2011-08-04 09:30:00,2.71,2.73,2.67,2.69,10886400.0,2.5726,2.5915,2.5346,2.5536,10886400.0
2011-08-04 10:00:00,2.7,2.71,2.65,2.68,9840000.0,2.5631,2.5726,2.5156,2.5441,9840000.0
2011-08-04 10:30:00,2.67,2.7,2.62,2.63,13380000.0,2.5346,2.5631,2.4871,2.4966,13380000.0
2011-08-04 11:00:00,2.63,2.65,2.59,2.59,9830400.0,2.4966,2.5156,2.4586,2.4586,9830400.0
2011-08-04 11:30:00,2.59,2.62,2.53,2.57,13053600.0,2.4586,2.4871,2.4017,2.4397,13053600.0
2011-08-04 12:00:00,2.58,2.61,2.57,2.61,7641600.0,2.4492,2.4776,2.4397,2.4776,7641600.0
2011-08-04 12:30:00,2.61,2.64,2.6,2.6,4641600.0,2.4776,2.5061,2.4681,2.4681,4641600.0
2011-08-04 13:00:00,2.61,2.63,2.58,2.61,3892800.0,2.4776,2.4966,2.4492,2.4776,3892800.0
2011-08-04 13:30:00,2.61,2.61,2.56,2.57,7675200.0,2.4776,2.4776,2.4302,2.4397,7675200.0
2011-08-04 14:00:00,2.57,2.57,2.51,2.52,12775200.0,2.4397,2.4397,2.3827,2.3922,12775200.0
2011-08-04 14:30:00,2.52,2.58,2.51,2.55,11817600.0,2.3922,2.4492,2.3827,2.4207,11817600.0
2011-08-04 15:00:00,2.55,2.58,2.49,2.49,11318400.0,2.4207,2.4492,2.3637,2.3637,11318400.0
2011-08-04 15:30:00,2.49,2.51,2.42,2.43,19332000.0,2.3637,2.3827,2.2973,2.3068,19332000.0
2011-08-05 09:30:00,2.52,2.54,2.35,2.36,23282400.0,2.3922,2.4112,2.2308,2.2403,23282400.0
2011-08-05 10:00:00,2.36,2.46,2.34,2.44,15732000.0,2.2403,2.3352,2.2213,2.3163,15732000.0
2011-08-05 10:30:00,2.44,2.44,2.37,2.41,12021600.0,2.3163,2.3163,2.2498,2.2878,12021600.0
2011-08-05 11:00:00,2.41,2.41,2.31,2.35,12972000.0,2.2878,2.2878,2.1928,2.2308,12972000.0
2011-08-05 11:30:00,2.35,2.37,2.23,2.24,11781600.0,2.2308,2.2498,2.1169,2.1264,11781600.0
2011-08-05 12:00:00,2.24,2.4,2.24,2.35,14397600.0,2.1264,2.2783,2.1264,2.2308,14397600.0
2011-08-05 12:30:00,2.35,2.51,2.33,2.47,15712800.0,2.2308,2.3827,2.2118,2.3447,15712800.0
2011-08-05 13:00:00,2.47,2.5,2.41,2.48,10440000.0,2.3447,2.3732,2.2878,2.3542,10440000.0
2011-08-05 13:30:00,2.49,2.52,2.44,2.5,9415200.0,2.3637,2.3922,2.3163,2.3732,9415200.0
2011-08-05 14:00:00,2.5,2.5,2.44,2.46,6024000.0,2.3732,2.3732,2.3163,2.3352,6024000.0
2011-08-05 14:30:00,2.46,2.48,2.42,2.43,6086400.0,2.3352,2.3542,2.2973,2.3068,6086400.0
2011-08-05 15:00:00,2.44,2.45,2.35,2.36,10106400.0,2.3163,2.3257,2.2308,2.2403,10106400.0
2011-08-05 15:30:00,2.36,2.44,2.36,2.42,10332000.0,2.2403,2.3163,2.2403,2.2973,10332000.0
2011-08-08 09:30:00,2.23,2.31,2.22,2.27,22082400.0,2.1169,2.1928,2.1074,2.1549,22082400.0
2011-08-08 10:00:00,2.26,2.28,2.15,2.16,20488800.0,2.1454,2.1644,2.041,2.0505,20488800.0
2011-08-08 10:30:00,2.16,2.2,2.13,2.16,21710400.0,2.0505,2.0884,2.022,2.0505,21710400.0
2011-08-08 11:00:00,2.16,2.25,2.15,2.2,11798400.0,2.0505,2.1359,2.041,2.0884,11798400.0
2011-08-08 11:30:00,2.19,2.21,2.17,2.19,7284000.0,2.0789,2.0979,2.0599,2.0789,7284000.0
2011-08-08 12:00:00,2.19,2.19,2.14,2.14,5815200.0,2.0789,2.0789,2.0315,2.0315,5815200.0
2011-08-08 12:30:00,2.15,2.18,2.14,2.15,5774400.0,2.041,2.0694,2.0315,2.041,5774400.0
2011-08-08 13:00:00,2.15,2.17,2.11,2.14,6859200.0,2.041,2.0599,2.003,2.0315,6859200.0
2011-08-08 13:30:00,2.14,2.15,2.06,2.06,14793600.0,2.0315,2.041,1.9555,1.9555,14793600.0
2011-08-08 14:00:00,2.06,2.1,1.93,2.0,20388000.0,1.9555,1.9935,1.8321,1.8986,20388000.0
2011-08-08 14:30:00,2.0,2.05,1.98,2.0,8376000.0,1.8986,1.946,1.8796,1.8986,8376000.0
2011-08-08 15:00:00,2.0,2.14,2.0,2.06,13432800.0,1.8986,2.0315,1.8986,1.9555,13432800.0
2011-08-08 15:30:00,2.06,2.06,1.95,1.95,17572800.0,1.9555,1.9555,1.8511,1.8511,17572800.0
2011-08-09 09:30:00,2.04,2.05,1.94,2.04,24384000.0,1.9365,1.946,1.8416,1.9365,24384000.0
2011-08-09 10:00:00,2.04,2.09,2.04,2.09,19195200.0,1.9365,1.984,1.9365,1.984,19195200.0
2011-08-09 10:30:00,2.09,2.1,2.06,2.08,11150400.0,1.984,1.9935,1.9555,1.9745,11150400.0
2011-08-09 11:00:00,2.08,2.09,2.03,2.09,8304000.0,1.9745,1.984,1.927,1.984,8304000.0
2011-08-09 11:30:00,2.09,2.1,2.06,2.1,4341600.0,1.984,1.9935,1.9555,1.9935,4341600.0
2011-08-09 12:00:00,2.1,2.11,2.09,2.09,4178400.0,1.9935,2.003,1.984,1.984,4178400.0
2011-08-09 12:30:00,2.09,2.11,2.07,2.07,3024000.0,1.984,2.003,1.965,1.965,3024000.0
2011-08-09 13:00:00,2.07,2.08,2.05,2.07,3566400.0,1.965,1.9745,1.946,1.965,3566400.0
2011-08-09 13:30:00,2.06,2.07,2.01,2.03,7272000.0,1.9555,1.965,1.9081,1.927,7272000.0
2011-08-09 14:00:00,2.03,2.08,1.92,2.0,24256800.0,1.927,1.9745,1.8226,1.8986,24256800.0
2011-08-09 14:30:00,2.0,2.0,1.84,1.93,28708800.0,1.8986,1.8986,1.7467,1.8321,28708800.0
2011-08-09 15:00:00,1.92,2.07,1.89,2.06,15566400.0,1.8226,1.965,1.7941,1.9555,15566400.0
2011-08-09 15:30:00,2.06,2.21,2.03,2.21,15921600.0,1.9555,2.0979,1.927,2.0979,15921600.0
2011-08-10 09:30:00,2.09,2.1,2.02,2.03,19228800.0,1.984,1.9935,1.9176,1.927,19228800.0
2011-08-10 10:00:00,2.03,2.06,1.95,1.99,18417600.0,1.927,1.9555,1.8511,1.8891,18417600.0
2011-08-10 10:30:00,1.99,2.06,1.96,2.0,13382400.0,1.8891,1.9555,1.8606,1.8986,13382400.0
2011-08-10 11:00:00,2.0,2.01,1.95,1.96,9734400.0,1.8986,1.9081,1.8511,1.8606,9734400.0
2011-08-10 11:30:00,1.96,2.03,1.95,2.01,11563200.0,1.8606,1.927,1.8511,1.9081,11563200.0
2011-08-10 12:00:00,2.01,2.05,2.0,2.0,8352000.0,1.9081,1.946,1.8986,1.8986,8352000.0
2011-08-10 12:30:00,2.0,2.04,1.97,2.04,6840000.0,1.8986,1.9365,1.8701,1.9365,6840000.0
2011-08-10 13:00:00,2.03,2.05,1.99,2.02,7999200.0,1.927,1.946,1.8891,1.9176,7999200.0
2011-08-10 13:30:00,2.02,2.09,2.01,2.09,10771200.0,1.9176,1.984,1.9081,1.984,10771200.0
2011-08-10 14:00:00,2.08,2.15,2.07,2.11,13248000.0,1.9745,2.041,1.965,2.003,13248000.0
2011-08-10 14:30:00,2.11,2.13,2.06,2.06,9031200.0,2.003,2.022,1.9555,1.9555,9031200.0
2011-08-10 15:00:00,2.06,2.07,2.0,2.01,9636000.0,1.9555,1.965,1.8986,1.9081,9636000.0
2011-08-10 15:30:00,2.0,2.02,1.9,1.93,21590400.0,1.8986,1.9176,1.8036,1.8321,21590400.0
2011-08-11 09:30:00,1.97,2.04,1.95,1.99,14412000.0,1.8701,1.9365,1.8511,1.8891,14412000.0
2011-08-11 10:00:00,1.99,2.07,1.98,2.04,11714400.0,1.8891,1.965,1.8796,1.9365,11714400.0
2011-08-11 10:30:00,2.05,2.11,2.04,2.08,10029600.0,1.946,2.003,1.9365,1.9745,10029600.0
2011-08-11 11:00:00,2.08,2.1,2.05,2.08,5652000.0,1.9745,1.9935,1.946,1.9745,5652000.0
2011-08-11 11:30:00,2.07,2.1,2.05,2.08,4101600.0,1.965,1.9935,1.946,1.9745,4101600.0
2011-08-11 12:00:00,2.08,2.09,2.06,2.07,2095200.0,1.9745,1.984,1.9555,1.965,2095200.0
2011-08-11 12:30:00,2.07,2.16,2.07,2.15,6792000.0,1.965,2.0505,1.965,2.041,6792000.0
2011-08-11 13:00:00,2.15,2.15,2.12,2.14,7749600.0,2.041,2.041,2.0125,2.0315,7749600.0
2011-08-11 13:30:00,2.14,2.15,2.11,2.14,4759200.0,2.0315,2.041,2.003,2.0315,4759200.0
2011-08-11 14:00:00,2.14,2.19,2.13,2.18,4804800.0,2.0315,2.0789,2.022,2.0694,4804800.0
2011-08-11 14:30:00,2.18,2.19,2.15,2.19,6127200.0,2.0694,2.0789,2.041,2.0789,6127200.0
2011-08-11 15:00:00,2.19,2.24,2.18,2.22,6105600.0,2.0789,2.1264,2.0694,2.1074,6105600.0
2011-08-11 15:30:00,2.22,2.26,2.17,2.18,15499200.0,2.1074,2.1454,2.0599,2.0694,15499200.0
2011-08-12 09:30:00,2.24,2.28,2.2,2.22,28804800.0,2.1264,2.1644,2.0884,2.1074,28804800.0
2011-08-12 10:00:00,2.22,2.24,2.18,2.23,18628800.0,2.1074,2.1264,2.0694,2.1169,18628800.0
2011-08-12 10:30:00,2.23,2.25,2.19,2.21,15482400.0,2.1169,2.1359,2.0789,2.0979,15482400.0
2011-08-12 11:00:00,2.21,2.23,2.2,2.22,10994400.0,2.0979,2.1169,2.0884,2.1074,10994400.0
2011-08-12 11:30:00,2.22,2.28,2.22,2.27,12703200.0,2.1074,2.1644,2.1074,2.1549,12703200.0
2011-08-12 12:00:00,2.27,2.28,2.24,2.25,6031200.0,2.1549,2.1644,2.1264,2.1359,6031200.0
2011-08-12 12:30:00,2.25,2.25,2.23,2.24,5133600.0,2.1359,2.1359,2.1169,2.1264,5133600.0
2011-08-12 13:00:00,2.25,2.26,2.23,2.24,3638400.0,2.1359,2.1454,2.1169,2.1264,3638400.0
2011-08-12 13:30:00,2.24,2.26,2.24,2.26,4692000.0,2.1264,2.1454,2.1264,2.1454,4692000.0
2011-08-12 14:00:00,2.26,2.27,2.21,2.22,8997600.0,2.1454,2.1549,2.0979,2.1074,8997600.0
2011-08-12 14:30:00,2.22,2.23,2.2,2.23,7984800.0,2.1074,2.1169,2.0884,2.1169,7984800.0
2011-08-12 15:00:00,2.23,2.24,2.22,2.22,6348000.0,2.1169,2.1264,2.1074,2.1074,6348000.0
2011-08-12 15:30:00,2.22,2.23,2.19,2.22,14728800.0,2.1074,2.1169,2.0789,2.1074,14728800.0
2011-08-15 09:30:00,2.28,2.32,2.28,2.31,14899200.0,2.1644,2.2023,2.1644,2.1928,14899200.0
2011-08-15 10:00:00,2.31,2.34,2.3,2.34,11469600.0,2.1928,2.2213,2.1834,2.2213,11469600.0
2011-08-15 10:30:00,2.34,2.34,2.31,2.31,8400000.0,2.2213,2.2213,2.1928,2.1928,8400000.0
2011-08-15 11:00:00,2.31,2.32,2.28,2.29,7668000.0,2.1928,2.2023,2.1644,2.1739,7668000.0
2011-08-15 11:30:00,2.29,2.3,2.27,2.3,6811200.0,2.1739,2.1834,2.1549,2.1834,6811200.0
2011-08-15 12:00:00,2.3,2.31,2.29,2.31,3808800.0,2.1834,2.1928,2.1739,2.1928,3808800.0
2011-08-15 12:30:00,2.31,2.33,2.3,2.32,4792800.0,2.1928,2.2118,2.1834,2.2023,4792800.0
2011-08-15 13:00:00,2.33,2.33,2.31,2.32,6160800.0,2.2118,2.2118,2.1928,2.2023,6160800.0
2011-08-15 13:30:00,2.32,2.33,2.31,2.33,2875200.0,2.2023,2.2118,2.1928,2.2118,2875200.0
2011-08-15 14:00:00,2.33,2.35,2.33,2.35,4113600.0,2.2118,2.2308,2.2118,2.2308,4113600.0
2011-08-15 14:30:00,2.35,2.35,2.33,2.35,4605600.0,2.2308,2.2308,2.2118,2.2308,4605600.0
2011-08-15 15:00:00,2.35,2.36,2.34,2.34,7020000.0,2.2308,2.2403,2.2213,2.2213,7020000.0
2011-08-15 15:30:00,2.34,2.37,2.34,2.36,8395200.0,2.2213,2.2498,2.2213,2.2403,8395200.0
2011-08-16 09:30:00,2.3,2.32,2.27,2.28,15360000.0,2.1834,2.2023,2.1549,2.1644,15360000.0
2011-08-16 10:00:00,2.28,2.32,2.28,2.32,7022400.0,2.1644,2.2023,2.1644,2.2023,7022400.0
2011-08-16 10:30:00,2.32,2.33,2.3,2.33,5498400.0,2.2023,2.2118,2.1834,2.2118,5498400.0
2011-08-16 11:00:00,2.33,2.33,2.31,2.33,6568800.0,2.2118,2.2118,2.1928,2.2118,6568800.0
2011-08-16 11:30:00,2.32,2.35,2.32,2.34,7310400.0,2.2023,2.2308,2.2023,2.2213,7310400.0
2011-08-16 12:00:00,2.34,2.37,2.28,2.29,15052800.0,2.2213,2.2498,2.1644,2.1739,15052800.0
2011-08-16 12:30:00,2.29,2.31,2.27,2.28,8868000.0,2.1739,2.1928,2.1549,2.1644,8868000.0
2011-08-16 13:00:00,2.28,2.28,2.23,2.26,10833600.0,2.1644,2.1644,2.1169,2.1454,10833600.0
2011-08-16 13:30:00,2.25,2.29,2.25,2.28,6482400.0,2.1359,2.1739,2.1359,2.1644,6482400.0
2011-08-16 14:00:00,2.28,2.32,2.28,2.29,7509600.0,2.1644,2.2023,2.1644,2.1739,7509600.0
2011-08-16 14:30:00,2.29,2.3,2.26,2.27,6379200.0,2.1739,2.1834,2.1454,2.1549,6379200.0
2011-08-16 15:00:00,2.27,2.33,2.27,2.33,7171200.0,2.1549,2.2118,2.1549,2.2118,7171200.0
2011-08-16 15:30:00,2.33,2.34,2.29,2.3,11800800.0,2.2118,2.2213,2.1739,2.1834,11800800.0
2011-08-17 09:30:00,2.34,2.39,2.33,2.39,14781600.0,2.2213,2.2688,2.2118,2.2688,14781600.0
2011-08-17 10:00:00,2.39,2.4,2.37,2.4,5618400.0,2.2688,2.2783,2.2498,2.2783,5618400.0
2011-08-17 10:30:00,2.39,2.39,2.35,2.35,7459200.0,2.2688,2.2688,2.2308,2.2308,7459200.0
2011-08-17 11:00:00,2.35,2.37,2.34,2.34,9033600.0,2.2308,2.2498,2.2213,2.2213,9033600.0
2011-08-17 11:30:00,2.34,2.35,2.3,2.31,9926400.0,2.2213,2.2308,2.1834,2.1928,9926400.0
2011-08-17 12:00:00,2.31,2.32,2.28,2.3,8582400.0,2.1928,2.2023,2.1644,2.1834,8582400.0
2011-08-17 12:30:00,2.3,2.32,2.28,2.29,4800000.0,2.1834,2.2023,2.1644,2.1739,4800000.0
2011-08-17 13:00:00,2.29,2.3,2.27,2.28,7848000.0,2.1739,2.1834,2.1549,2.1644,7848000.0
2011-08-17 13:30:00,2.28,2.29,2.25,2.27,4864800.0,2.1644,2.1739,2.1359,2.1549,4864800.0
2011-08-17 14:00:00,2.28,2.3,2.28,2.29,4056000.0,2.1644,2.1834,2.1644,2.1739,4056000.0
2011-08-17 14:30:00,2.29,2.3,2.27,2.3,3033600.0,2.1739,2.1834,2.1549,2.1834,3033600.0
2011-08-17 15:00:00,2.3,2.31,2.29,2.3,3880800.0,2.1834,2.1928,2.1739,2.1834,3880800.0
2011-08-17 15:30:00,2.31,2.31,2.29,2.31,9811200.0,2.1928,2.1928,2.1739,2.1928,9811200.0
2011-08-18 09:30:00,2.12,2.13,2.07,2.08,31257600.0,2.0125,2.022,1.965,1.9745,31257600.0
2011-08-18 10:00:00,2.08,2.08,1.96,2.03,27163200.0,1.9745,1.9745,1.8606,1.927,27163200.0
2011-08-18 10:30:00,2.03,2.04,1.99,2.03,11877600.0,1.927,1.9365,1.8891,1.927,11877600.0
2011-08-18 11:00:00,2.03,2.04,2.0,2.02,6624000.0,1.927,1.9365,1.8986,1.9176,6624000.0
2011-08-18 11:30:00,2.02,2.06,2.01,2.05,7886400.0,1.9176,1.9555,1.9081,1.946,7886400.0
2011-08-18 12:00:00,2.05,2.06,2.02,2.04,7543200.0,1.946,1.9555,1.9176,1.9365,7543200.0
2011-08-18 12:30:00,2.04,2.05,2.02,2.03,2800800.0,1.9365,1.946,1.9176,1.927,2800800.0
2011-08-18 13:00:00,2.03,2.03,2.0,2.01,5419200.0,1.927,1.927,1.8986,1.9081,5419200.0
2011-08-18 13:30:00,2.01,2.01,1.97,1.99,10048800.0,1.9081,1.9081,1.8701,1.8891,10048800.0
2011-08-18 14:00:00,1.99,2.03,1.99,2.01,5971200.0,1.8891,1.927,1.8891,1.9081,5971200.0
2011-08-18 14:30:00,2.02,2.02,1.97,1.97,6686400.0,1.9176,1.9176,1.8701,1.8701,6686400.0
2011-08-18 15:00:00,1.97,1.99,1.95,1.99,12537600.0,1.8701,1.8891,1.8511,1.8891,12537600.0
2011-08-18 15:30:00,1.99,2.02,1.95,2.01,17114400.0,1.8891,1.9176,1.8511,1.9081,17114400.0
2011-08-19 09:30:00,1.93,2.0,1.92,2.0,17587200.0,1.8321,1.8986,1.8226,1.8986,17587200.0
2011-08-19 10:00:00,2.0,2.08,1.99,2.07,16507200.0,1.8986,1.9745,1.8891,1.965,16507200.0
2011-08-19 10:30:00,2.07,2.07,2.01,2.03,11613600.0,1.965,1.965,1.9081,1.927,11613600.0
2011-08-19 11:00:00,2.03,2.03,1.97,1.99,9739200.0,1.927,1.927,1.8701,1.8891,9739200.0
2011-08-19 11:30:00,1.99,2.02,1.97,2.01,8623200.0,1.8891,1.9176,1.8701,1.9081,8623200.0
2011-08-19 12:00:00,2.02,2.02,1.98,2.0,2726400.0,1.9176,1.9176,1.8796,1.8986,2726400.0
2011-08-19 12:30:00,2.0,2.01,1.99,2.0,2767200.0,1.8986,1.9081,1.8891,1.8986,2767200.0
2011-08-19 13:00:00,1.99,2.01,1.99,2.0,2210400.0,1.8891,1.9081,1.8891,1.8986,2210400.0
2011-08-19 13:30:00,2.0,2.0,1.96,1.97,4209600.0,1.8986,1.8986,1.8606,1.8701,4209600.0
2011-08-19 14:00:00,1.97,1.98,1.93,1.94,8008800.0,1.8701,1.8796,1.8321,1.8416,8008800.0
2011-08-19 14:30:00,1.94,1.96,1.92,1.93,9806400.0,1.8416,1.8606,1.8226,1.8321,9806400.0
2011-08-19 15:00:00,1.93,1.95,1.9,1.94,15379200.0,1.8321,1.8511,1.8036,1.8416,15379200.0
2011-08-19 15:30:00,1.94,1.95,1.9,1.91,11743200.0,1.8416,1.8511,1.8036,1.8131,11743200.0
2011-08-22 09:30:00,2.04,2.04,1.98,1.98,17313600.0,1.9365,1.9365,1.8796,1.8796,17313600.0
2011-08-22 10:00:00,1.99,2.0,1.96,1.99,12004800.0,1.8891,1.8986,1.8606,1.8891,12004800.0
2011-08-22 10:30:00,1.99,2.0,1.95,1.95,7850400.0,1.8891,1.8986,1.8511,1.8511,7850400.0
2011-08-22 11:00:00,1.95,1.96,1.93,1.94,7334400.0,1.8511,1.8606,1.8321,1.8416,7334400.0
2011-08-22 11:30:00,1.94,1.95,1.9,1.91,8198400.0,1.8416,1.8511,1.8036,1.8131,8198400.0
2011-08-22 12:00:00,1.91,1.94,1.91,1.93,6381600.0,1.8131,1.8416,1.8131,1.8321,6381600.0
2011-08-22 12:30:00,1.93,1.97,1.91,1.97,6921600.0,1.8321,1.8701,1.8131,1.8701,6921600.0
2011-08-22 13:00:00,1.96,1.97,1.95,1.95,7065600.0,1.8606,1.8701,1.8511,1.8511,7065600.0
2011-08-22 13:30:00,1.95,1.96,1.92,1.94,5961600.0,1.8511,1.8606,1.8226,1.8416,5961600.0
2011-08-22 14:00:00,1.95,1.96,1.93,1.94,6220800.0,1.8511,1.8606,1.8321,1.8416,6220800.0
2011-08-22 14:30:00,1.94,1.94,1.92,1.92,4893600.0,1.8416,1.8416,1.8226,1.8226,4893600.0
2011-08-22 15:00:00,1.92,1.94,1.92,1.94,6117600.0,1.8226,1.8416,1.8226,1.8416,6117600.0
2011-08-22 15:30:00,1.94,1.94,1.9,1.91,8640000.0,1.8416,1.8416,1.8036,1.8131,8640000.0
2011-08-23 09:30:00,1.94,1.96,1.91,1.94,19972800.0,1.8416,1.8606,1.8131,1.8416,19972800.0
2011-08-23 10:00:00,1.94,2.0,1.93,1.99,15079200.0,1.8416,1.8986,1.8321,1.8891,15079200.0
2011-08-23 10:30:00,1.99,2.0,1.97,1.97,9487200.0,1.8891,1.8986,1.8701,1.8701,9487200.0
2011-08-23 11:00:00,1.97,1.99,1.97,1.99,7828800.0,1.8701,1.8891,1.8701,1.8891,7828800.0
2011-08-23 11:30:00,1.99,2.04,1.99,2.04,9933600.0,1.8891,1.9365,1.8891,1.9365,9933600.0
2011-08-23 12:00:00,2.04,2.04,2.02,2.03,6331200.0,1.9365,1.9365,1.9176,1.927,6331200.0
2011-08-23 12:30:00,2.03,2.05,2.03,2.05,5757600.0,1.927,1.946,1.927,1.946,5757600.0
2011-08-23 13:00:00,2.05,2.06,2.03,2.04,5114400.0,1.946,1.9555,1.927,1.9365,5114400.0
2011-08-23 13:30:00,2.04,2.04,2.0,2.02,8498400.0,1.9365,1.9365,1.8986,1.9176,8498400.0
2011-08-23 14:00:00,2.02,2.03,2.0,2.03,6588000.0,1.9176,1.927,1.8986,1.927,6588000.0
2011-08-23 14:30:00,2.03,2.05,2.03,2.05,6033600.0,1.927,1.946,1.927,1.946,6033600.0
2011-08-23 15:00:00,2.05,2.1,2.05,2.07,8301600.0,1.946,1.9935,1.946,1.965,8301600.0
2011-08-23 15:30:00,2.07,2.11,2.06,2.1,9086400.0,1.965,2.003,1.9555,1.9935,9086400.0
2011-08-24 09:30:00,2.09,2.16,2.07,2.15,16044000.0,1.984,2.0505,1.965,2.041,16044000.0
2011-08-24 10:00:00,2.16,2.18,2.14,2.14,14445600.0,2.0505,2.0694,2.0315,2.0315,14445600.0
2011-08-24 10:30:00,2.14,2.15,2.11,2.11,11786400.0,2.0315,2.041,2.003,2.003,11786400.0
2011-08-24 11:00:00,2.11,2.13,2.1,2.12,8988000.0,2.003,2.022,1.9935,2.0125,8988000.0
2011-08-24 11:30:00,2.12,2.13,2.1,2.1,6811200.0,2.0125,2.022,1.9935,1.9935,6811200.0
2011-08-24 12:00:00,2.1,2.1,2.07,2.09,6081600.0,1.9935,1.9935,1.965,1.984,6081600.0
2011-08-24 12:30:00,2.09,2.12,2.08,2.11,3237600.0,1.984,2.0125,1.9745,2.003,3237600.0
2011-08-24 13:00:00,2.11,2.15,2.1,2.14,6000000.0,2.003,2.041,1.9935,2.0315,6000000.0
2011-08-24 13:30:00,2.14,2.14,2.12,2.14,5527200.0,2.0315,2.0315,2.0125,2.0315,5527200.0
2011-08-24 14:00:00,2.14,2.15,2.12,2.13,4116000.0,2.0315,2.041,2.0125,2.022,4116000.0
2011-08-24 14:30:00,2.12,2.15,2.12,2.15,4747200.0,2.0125,2.041,2.0125,2.041,4747200.0
2011-08-24 15:00:00,2.15,2.18,2.14,2.17,7269600.0,2.041,2.0694,2.0315,2.0599,7269600.0
2011-08-24 15:30:00,2.17,2.2,2.17,2.19,12624000.0,2.0599,2.0884,2.0599,2.0789,12624000.0
2011-08-25 09:30:00,2.23,2.27,2.18,2.19,18105600.0,2.1169,2.1549,2.0694,2.0789,18105600.0
2011-08-25 10:00:00,2.19,2.19,2.12,2.14,17640000.0,2.0789,2.0789,2.0125,2.0315,17640000.0
2011-08-25 10:30:00,2.14,2.15,2.09,2.12,12852000.0,2.0315,2.041,1.984,2.0125,12852000.0
2011-08-25 11:00:00,2.13,2.15,2.11,2.14,11068800.0,2.022,2.041,2.003,2.0315,11068800.0
2011-08-25 11:30:00,2.14,2.14,2.11,2.13,5522400.0,2.0315,2.0315,2.003,2.022,5522400.0
2011-08-25 12:00:00,2.13,2.14,2.1,2.11,6206400.0,2.022,2.0315,1.9935,2.003,6206400.0
2011-08-25 12:30:00,2.11,2.11,2.07,2.1,7948800.0,2.003,2.003,1.965,1.9935,7948800.0
2011-08-25 13:00:00,2.1,2.12,2.09,2.12,6220800.0,1.9935,2.0125,1.984,2.0125,6220800.0
2011-08-25 13:30:00,2.12,2.13,2.1,2.13,4399200.0,2.0125,2.022,1.9935,2.022,4399200.0
2011-08-25 14:00:00,2.13,2.14,2.11,2.12,4435200.0,2.022,2.0315,2.003,2.0125,4435200.0
2011-08-25 14:30:00,2.12,2.14,2.1,2.1,4382400.0,2.0125,2.0315,1.9935,1.9935,4382400.0
2011-08-25 15:00:00,2.09,2.13,2.08,2.11,7106400.0,1.984,2.022,1.9745,2.003,7106400.0
2011-08-25 15:30:00,2.11,2.11,2.07,2.09,12763200.0,2.003,2.003,1.965,1.984,12763200.0
2011-08-26 09:30:00,2.06,2.07,2.02,2.05,17148000.0,1.9555,1.965,1.9176,1.946,17148000.0
2011-08-26 10:00:00,2.05,2.09,1.96,2.07,31708800.0,1.946,1.984,1.8606,1.965,31708800.0
2011-08-26 10:30:00,2.07,2.14,2.04,2.09,14803200.0,1.965,2.0315,1.9365,1.984,14803200.0
2011-08-26 11:00:00,2.09,2.16,2.08,2.13,12400800.0,1.984,2.0505,1.9745,2.022,12400800.0
2011-08-26 11:30:00,2.13,2.16,2.13,2.15,9619200.0,2.022,2.0505,2.022,2.041,9619200.0
2011-08-26 12:00:00,2.15,2.21,2.15,2.2,8671200.0,2.041,2.0979,2.041,2.0884,8671200.0
2011-08-26 12:30:00,2.2,2.2,2.16,2.18,5776800.0,2.0884,2.0884,2.0505,2.0694,5776800.0
2011-08-26 13:00:00,2.17,2.2,2.17,2.2,3912000.0,2.0599,2.0884,2.0599,2.0884,3912000.0
2011-08-26 13:30:00,2.2,2.21,2.19,2.2,5400000.0,2.0884,2.0979,2.0789,2.0884,5400000.0
2011-08-26 14:00:00,2.2,2.21,2.17,2.17,6343200.0,2.0884,2.0979,2.0599,2.0599,6343200.0
2011-08-26 14:30:00,2.17,2.19,2.16,2.18,4785600.0,2.0599,2.0789,2.0505,2.0694,4785600.0
2011-08-26 15:00:00,2.18,2.18,2.14,2.15,7675200.0,2.0694,2.0694,2.0315,2.041,7675200.0
2011-08-26 15:30:00,2.15,2.19,2.15,2.18,9734400.0,2.041,2.0789,2.041,2.0694,9734400.0
2011-08-29 09:30:00,2.27,2.31,2.27,2.3,15765600.0,2.1549,2.1928,2.1549,2.1834,15765600.0
2011-08-29 10:00:00,2.3,2.32,2.29,2.31,10051200.0,2.1834,2.2023,2.1739,2.1928,10051200.0
2011-08-29 10:30:00,2.31,2.31,2.29,2.3,7972800.0,2.1928,2.1928,2.1739,2.1834,7972800.0
2011-08-29 11:00:00,2.3,2.3,2.28,2.3,7156800.0,2.1834,2.1834,2.1644,2.1834,7156800.0
2011-08-29 11:30:00,2.3,2.32,2.29,2.31,5450400.0,2.1834,2.2023,2.1739,2.1928,5450400.0
2011-08-29 12:00:00,2.31,2.33,2.31,2.32,4420800.0,2.1928,2.2118,2.1928,2.2023,4420800.0
2011-08-29 12:30:00,2.32,2.34,2.32,2.33,4497600.0,2.2023,2.2213,2.2023,2.2118,4497600.0
2011-08-29 13:00:00,2.33,2.35,2.33,2.34,3604800.0,2.2118,2.2308,2.2118,2.2213,3604800.0
2011-08-29 13:30:00,2.34,2.34,2.33,2.33,3432000.0,2.2213,2.2213,2.2118,2.2118,3432000.0
2011-08-29 14:00:00,2.33,2.35,2.33,2.35,3072000.0,2.2118,2.2308,2.2118,2.2308,3072000.0
2011-08-29 14:30:00,2.35,2.36,2.34,2.35,2474400.0,2.2308,2.2403,2.2213,2.2308,2474400.0
2011-08-29 15:00:00,2.35,2.36,2.35,2.36,3328800.0,2.2308,2.2403,2.2308,2.2403,3328800.0
2011-08-29 15:30:00,2.36,2.37,2.36,2.37,6763200.0,2.2403,2.2498,2.2403,2.2498,6763200.0
2011-08-30 09:30:00,2.34,2.36,2.32,2.34,10941600.0,2.2213,2.2403,2.2023,2.2213,10941600.0
2011-08-30 10:00:00,2.34,2.34,2.29,2.32,14404800.0,2.2213,2.2213,2.1739,2.2023,14404800.0
2011-08-30 10:30:00,2.32,2.34,2.31,2.33,9016800.0,2.2023,2.2213,2.1928,2.2118,9016800.0
2011-08-30 11:00:00,2.32,2.37,2.32,2.36,6871200.0,2.2023,2.2498,2.2023,2.2403,6871200.0
2011-08-30 11:30:00,2.36,2.4,2.36,2.39,9124800.0,2.2403,2.2783,2.2403,2.2688,9124800.0
2011-08-30 12:00:00,2.39,2.39,2.36,2.37,4087200.0,2.2688,2.2688,2.2403,2.2498,4087200.0
2011-08-30 12:30:00,2.37,2.37,2.34,2.35,6074400.0,2.2498,2.2498,2.2213,2.2308,6074400.0
2011-08-30 13:00:00,2.35,2.37,2.33,2.36,7876800.0,2.2308,2.2498,2.2118,2.2403,7876800.0
2011-08-30 13:30:00,2.36,2.37,2.34,2.35,8251200.0,2.2403,2.2498,2.2213,2.2308,8251200.0
2011-08-30 14:00:00,2.36,2.39,2.34,2.39,15151200.0,2.2403,2.2688,2.2213,2.2688,15151200.0
2011-08-30 14:30:00,2.4,2.4,2.37,2.4,7303200.0,2.2783,2.2783,2.2498,2.2783,7303200.0
2011-08-30 15:00:00,2.4,2.4,2.39,2.4,4178400.0,2.2783,2.2783,2.2688,2.2783,4178400.0
2011-08-30 15:30:00,2.41,2.43,2.39,2.39,9643200.0,2.2878,2.3068,2.2688,2.2688,9643200.0
2011-08-31 09:30:00,2.44,2.48,2.43,2.47,19788000.0,2.3163,2.3542,2.3068,2.3447,19788000.0
2011-08-31 10:00:00,2.47,2.5,2.47,2.48,10027200.0,2.3447,2.3732,2.3447,2.3542,10027200.0
2011-08-31 10:30:00,2.48,2.49,2.46,2.46,10564800.0,2.3542,2.3637,2.3352,2.3352,10564800.0
2011-08-31 11:00:00,2.46,2.47,2.43,2.44,10348800.0,2.3352,2.3447,2.3068,2.3163,10348800.0
2011-08-31 11:30:00,2.44,2.45,2.42,2.43,9235200.0,2.3163,2.3257,2.2973,2.3068,9235200.0
2011-08-31 12:00:00,2.43,2.46,2.43,2.45,5205600.0,2.3068,2.3352,2.3068,2.3257,5205600.0
2011-08-31 12:30:00,2.45,2.47,2.45,2.47,5102400.0,2.3257,2.3447,2.3257,2.3447,5102400.0
2011-08-31 13:00:00,2.47,2.47,2.44,2.45,4327200.0,2.3447,2.3447,2.3163,2.3257,4327200.0
2011-08-31 13:30:00,2.45,2.46,2.42,2.43,5966400.0,2.3257,2.3352,2.2973,2.3068,5966400.0
2011-08-31 14:00:00,2.43,2.43,2.41,2.43,5954400.0,2.3068,2.3068,2.2878,2.3068,5954400.0
2011-08-31 14:30:00,2.43,2.43,2.38,2.4,10468800.0,2.3068,2.3068,2.2593,2.2783,10468800.0
2011-08-31 15:00:00,2.4,2.42,2.37,2.4,10684800.0,2.2783,2.2973,2.2498,2.2783,10684800.0
2011-08-31 15:30:00,2.4,2.45,2.39,2.42,18948000.0,2.2783,2.3257,2.2688,2.2973,18948000.0
2011-09-01 09:30:00,2.43,2.44,2.39,2.41,9638400.0,2.3068,2.3163,2.2688,2.2878,9638400.0
2011-09-01 10:00:00,2.4,2.49,2.4,2.45,22368000.0,2.2783,2.3637,2.2783,2.3257,22368000.0
2011-09-01 10:30:00,2.45,2.45,2.42,2.42,10329600.0,2.3257,2.3257,2.2973,2.2973,10329600.0
2011-09-01 11:00:00,2.42,2.43,2.4,2.43,10144800.0,2.2973,2.3068,2.2783,2.3068,10144800.0
2011-09-01 11:30:00,2.43,2.44,2.41,2.43,4965600.0,2.3068,2.3163,2.2878,2.3068,4965600.0
2011-09-01 12:00:00,2.44,2.44,2.41,2.43,3950400.0,2.3163,2.3163,2.2878,2.3068,3950400.0
2011-09-01 12:30:00,2.43,2.44,2.41,2.41,4044000.0,2.3068,2.3163,2.2878,2.2878,4044000.0
2011-09-01 13:00:00,2.41,2.41,2.39,2.41,5361600.0,2.2878,2.2878,2.2688,2.2878,5361600.0
2011-09-01 13:30:00,2.41,2.41,2.36,2.36,8635200.0,2.2878,2.2878,2.2403,2.2403,8635200.0
2011-09-01 14:00:00,2.36,2.37,2.35,2.36,6264000.0,2.2403,2.2498,2.2308,2.2403,6264000.0
2011-09-01 14:30:00,2.36,2.38,2.36,2.36,5947200.0,2.2403,2.2593,2.2403,2.2403,5947200.0
2011-09-01 15:00:00,2.36,2.38,2.34,2.36,6854400.0,2.2403,2.2593,2.2213,2.2403,6854400.0
2011-09-01 15:30:00,2.36,2.36,2.34,2.34,9787200.0,2.2403,2.2403,2.2213,2.2213,9787200.0
2011-09-02 09:30:00,2.2,2.22,2.18,2.21,19000800.0,2.0884,2.1074,2.0694,2.0979,19000800.0
2011-09-02 10:00:00,2.2,2.24,2.2,2.21,10852800.0,2.0884,2.1264,2.0884,2.0979,10852800.0
2011-09-02 10:30:00,2.21,2.21,2.18,2.21,8620800.0,2.0979,2.0979,2.0694,2.0979,8620800.0
2011-09-02 11:00:00,2.21,2.23,2.2,2.23,5671200.0,2.0979,2.1169,2.0884,2.1169,5671200.0
2011-09-02 11:30:00,2.23,2.23,2.21,2.21,5587200.0,2.1169,2.1169,2.0979,2.0979,5587200.0
2011-09-02 12:00:00,2.21,2.23,2.21,2.22,3868800.0,2.0979,2.1169,2.0979,2.1074,3868800.0
2011-09-02 12:30:00,2.22,2.22,2.21,2.22,4370400.0,2.1074,2.1074,2.0979,2.1074,4370400.0
2011-09-02 13:00:00,2.22,2.22,2.19,2.19,4533600.0,2.1074,2.1074,2.0789,2.0789,4533600.0
2011-09-02 13:30:00,2.19,2.2,2.18,2.19,5184000.0,2.0789,2.0884,2.0694,2.0789,5184000.0
2011-09-02 14:00:00,2.19,2.2,2.16,2.17,9556800.0,2.0789,2.0884,2.0505,2.0599,9556800.0
2011-09-02 14:30:00,2.17,2.17,2.14,2.16,6628800.0,2.0599,2.0599,2.0315,2.0505,6628800.0
2011-09-02 15:00:00,2.16,2.16,2.14,2.16,5964000.0,2.0505,2.0505,2.0315,2.0505,5964000.0
2011-09-02 15:30:00,2.16,2.19,2.15,2.16,13401600.0,2.0505,2.0789,2.041,2.0505,13401600.0
2011-09-06 09:30:00,1.98,2.03,1.97,2.03,17352000.0,1.8796,1.927,1.8701,1.927,17352000.0
2011-09-06 10:00:00,2.03,2.05,1.99,1.99,19555200.0,1.927,1.946,1.8891,1.8891,19555200.0
2011-09-06 10:30:00,1.99,2.02,1.97,2.01,12004800.0,1.8891,1.9176,1.8701,1.9081,12004800.0
2011-09-06 11:00:00,2.01,2.04,2.0,2.03,9009600.0,1.9081,1.9365,1.8986,1.927,9009600.0
2011-09-06 11:30:00,2.03,2.05,2.02,2.04,6036000.0,1.927,1.946,1.9176,1.9365,6036000.0
2011-09-06 12:00:00,2.04,2.07,2.04,2.06,6446400.0,1.9365,1.965,1.9365,1.9555,6446400.0
2011-09-06 12:30:00,2.06,2.06,2.04,2.05,4713600.0,1.9555,1.9555,1.9365,1.946,4713600.0
2011-09-06 13:00:00,2.05,2.07,2.04,2.06,6542400.0,1.946,1.965,1.9365,1.9555,6542400.0
2011-09-06 13:30:00,2.06,2.09,2.05,2.08,7804800.0,1.9555,1.984,1.946,1.9745,7804800.0
2011-09-06 14:00:00,2.08,2.11,2.07,2.1,7140000.0,1.9745,2.003,1.965,1.9935,7140000.0
2011-09-06 14:30:00,2.1,2.1,2.07,2.07,5500800.0,1.9935,1.9935,1.965,1.965,5500800.0
2011-09-06 15:00:00,2.08,2.08,2.05,2.06,7622400.0,1.9745,1.9745,1.946,1.9555,7622400.0
2011-09-06 15:30:00,2.06,2.13,2.05,2.12,16353600.0,1.9555,2.022,1.946,2.0125,16353600.0
2011-09-07 09:30:00,2.21,2.23,2.19,2.23,19884000.0,2.0979,2.1169,2.0789,2.1169,19884000.0
2011-09-07 10:00:00,2.23,2.24,2.22,2.22,9386400.0,2.1169,2.1264,2.1074,2.1074,9386400.0
2011-09-07 10:30:00,2.22,2.23,2.21,2.22,7711200.0,2.1074,2.1169,2.0979,2.1074,7711200.0
2011-09-07 11:00:00,2.22,2.25,2.22,2.25,7816800.0,2.1074,2.1359,2.1074,2.1359,7816800.0
2011-09-07 11:30:00,2.25,2.25,2.24,2.25,4483200.0,2.1359,2.1359,2.1264,2.1359,4483200.0
2011-09-07 12:00:00,2.25,2.25,2.24,2.25,3734400.0,2.1359,2.1359,2.1264,2.1359,3734400.0
2011-09-07 12:30:00,2.25,2.26,2.25,2.26,4012800.0,2.1359,2.1454,2.1359,2.1454,4012800.0
2011-09-07 13:00:00,2.26,2.27,2.25,2.27,3938400.0,2.1454,2.1549,2.1359,2.1549,3938400.0
2011-09-07 13:30:00,2.27,2.27,2.26,2.27,3912000.0,2.1549,2.1549,2.1454,2.1549,3912000.0
2011-09-07 14:00:00,2.27,2.29,2.26,2.29,5289600.0,2.1549,2.1739,2.1454,2.1739,5289600.0
2011-09-07 14:30:00,2.29,2.3,2.29,2.29,5083200.0,2.1739,2.1834,2.1739,2.1739,5083200.0
2011-09-07 15:00:00,2.29,2.3,2.28,2.28,5887200.0,2.1739,2.1834,2.1644,2.1644,5887200.0
2011-09-07 15:30:00,2.28,2.3,2.27,2.29,9700800.0,2.1644,2.1834,2.1549,2.1739,9700800.0
2011-09-08 09:30:00,2.25,2.3,2.24,2.27,13483200.0,2.1359,2.1834,2.1264,2.1549,13483200.0
2011-09-08 10:00:00,2.27,2.29,2.24,2.28,10056000.0,2.1549,2.1739,2.1264,2.1644,10056000.0
2011-09-08 10:30:00,2.28,2.32,2.28,2.32,7615200.0,2.1644,2.2023,2.1644,2.2023,7615200.0
2011-09-08 11:00:00,2.32,2.33,2.3,2.3,6964800.0,2.2023,2.2118,2.1834,2.1834,6964800.0
2011-09-08 11:30:00,2.3,2.32,2.27,2.28,7420800.0,2.1834,2.2023,2.1549,2.1644,7420800.0
2011-09-08 12:00:00,2.28,2.29,2.27,2.28,4987200.0,2.1644,2.1739,2.1549,2.1644,4987200.0
2011-09-08 12:30:00,2.28,2.3,2.27,2.3,5635200.0,2.1644,2.1834,2.1549,2.1834,5635200.0
2011-09-08 13:00:00,2.3,2.3,2.28,2.28,5020800.0,2.1834,2.1834,2.1644,2.1644,5020800.0
2011-09-08 13:30:00,2.28,2.3,2.23,2.24,16596000.0,2.1644,2.1834,2.1169,2.1264,16596000.0
2011-09-08 14:00:00,2.24,2.26,2.22,2.23,12309600.0,2.1264,2.1454,2.1074,2.1169,12309600.0
2011-09-08 14:30:00,2.23,2.25,2.22,2.24,7716000.0,2.1169,2.1359,2.1074,2.1264,7716000.0
2011-09-08 15:00:00,2.24,2.24,2.21,2.24,9686400.0,2.1264,2.1264,2.0979,2.1264,9686400.0
2011-09-08 15:30:00,2.24,2.25,2.22,2.22,10555200.0,2.1264,2.1359,2.1074,2.1074,10555200.0
2011-09-09 09:30:00,2.15,2.16,2.11,2.13,22584000.0,2.041,2.0505,2.003,2.022,22584000.0
2011-09-09 10:00:00,2.13,2.16,2.12,2.16,11752800.0,2.022,2.0505,2.0125,2.0505,11752800.0
2011-09-09 10:30:00,2.16,2.17,2.14,2.15,8457600.0,2.0505,2.0599,2.0315,2.041,8457600.0
2011-09-09 11:00:00,2.15,2.17,2.08,2.09,18381600.0,2.041,2.0599,1.9745,1.984,18381600.0
2011-09-09 11:30:00,2.09,2.11,2.05,2.06,13910400.0,1.984,2.003,1.946,1.9555,13910400.0
2011-09-09 12:00:00,2.06,2.07,2.04,2.05,10893600.0,1.9555,1.965,1.9365,1.946,10893600.0
2011-09-09 12:30:00,2.05,2.07,2.03,2.07,10759200.0,1.946,1.965,1.927,1.965,10759200.0
2011-09-09 13:00:00,2.07,2.09,2.05,2.07,11877600.0,1.965,1.984,1.946,1.965,11877600.0
2011-09-09 13:30:00,2.07,2.07,2.04,2.05,6720000.0,1.965,1.965,1.9365,1.946,6720000.0
2011-09-09 14:00:00,2.05,2.06,2.03,2.03,6482400.0,1.946,1.9555,1.927,1.927,6482400.0
2011-09-09 14:30:00,2.03,2.05,2.02,2.03,8952000.0,1.927,1.946,1.9176,1.927,8952000.0
2011-09-09 15:00:00,2.02,2.04,2.01,2.02,8930400.0,1.9176,1.9365,1.9081,1.9176,8930400.0
2011-09-09 15:30:00,2.02,2.07,2.02,2.05,17834400.0,1.9176,1.965,1.9176,1.946,17834400.0
2011-09-12 09:30:00,1.97,2.06,1.97,2.04,15979200.0,1.8701,1.9555,1.8701,1.9365,15979200.0
2011-09-12 10:00:00,2.05,2.07,2.01,2.01,12012000.0,1.946,1.965,1.9081,1.9081,12012000.0
2011-09-12 10:30:00,2.01,2.02,1.98,1.98,10552800.0,1.9081,1.9176,1.8796,1.8796,10552800.0
2011-09-12 11:00:00,1.98,2.02,1.98,2.01,9367200.0,1.8796,1.9176,1.8796,1.9081,9367200.0
2011-09-12 11:30:00,2.01,2.03,2.0,2.01,5061600.0,1.9081,1.927,1.8986,1.9081,5061600.0
2011-09-12 12:00:00,2.01,2.02,1.99,2.01,4020000.0,1.9081,1.9176,1.8891,1.9081,4020000.0
2011-09-12 12:30:00,2.01,2.01,1.98,2.0,3852000.0,1.9081,1.9081,1.8796,1.8986,3852000.0
2011-09-12 13:00:00,2.0,2.01,1.98,1.98,4934400.0,1.8986,1.9081,1.8796,1.8796,4934400.0
2011-09-12 13:30:00,1.98,1.99,1.96,1.98,9681600.0,1.8796,1.8891,1.8606,1.8796,9681600.0
2011-09-12 14:00:00,1.98,1.98,1.95,1.97,10310400.0,1.8796,1.8796,1.8511,1.8701,10310400.0
2011-09-12 14:30:00,1.97,2.03,1.96,1.98,14116800.0,1.8701,1.927,1.8606,1.8796,14116800.0
2011-09-12 15:00:00,1.99,2.01,1.97,2.01,9816000.0,1.8891,1.9081,1.8701,1.9081,9816000.0
2011-09-12 15:30:00,2.01,2.09,2.01,2.09,22164000.0,1.9081,1.984,1.9081,1.984,22164000.0
2011-09-13 09:30:00,2.11,2.13,2.06,2.13,14724000.0,2.003,2.022,1.9555,2.022,14724000.0
2011-09-13 10:00:00,2.13,2.16,2.12,2.13,16785600.0,2.022,2.0505,2.0125,2.022,16785600.0
2011-09-13 10:30:00,2.13,2.14,2.1,2.11,10924800.0,2.022,2.0315,1.9935,2.003,10924800.0
2011-09-13 11:00:00,2.11,2.12,2.08,2.1,8640000.0,2.003,2.0125,1.9745,1.9935,8640000.0
2011-09-13 11:30:00,2.1,2.12,2.09,2.1,6712800.0,1.9935,2.0125,1.984,1.9935,6712800.0
2011-09-13 12:00:00,2.1,2.12,2.08,2.11,7185600.0,1.9935,2.0125,1.9745,2.003,7185600.0
2011-09-13 12:30:00,2.11,2.13,2.1,2.12,7576800.0,2.003,2.022,1.9935,2.0125,7576800.0
2011-09-13 13:00:00,2.12,2.14,2.12,2.13,7365600.0,2.0125,2.0315,2.0125,2.022,7365600.0
2011-09-13 13:30:00,2.13,2.15,2.12,2.14,8104800.0,2.022,2.041,2.0125,2.0315,8104800.0
2011-09-13 14:00:00,2.14,2.17,2.13,2.17,8688000.0,2.0315,2.0599,2.022,2.0599,8688000.0
2011-09-13 14:30:00,2.17,2.17,2.13,2.14,8940000.0,2.0599,2.0599,2.022,2.0315,8940000.0
2011-09-13 15:00:00,2.14,2.15,2.11,2.14,9242400.0,2.0315,2.041,2.003,2.0315,9242400.0
2011-09-13 15:30:00,2.14,2.16,2.14,2.14,12328800.0,2.0315,2.0505,2.0315,2.0315,12328800.0
2011-09-14 09:30:00,2.18,2.19,2.15,2.16,14198400.0,2.0694,2.0789,2.041,2.0505,14198400.0
2011-09-14 10:00:00,2.16,2.16,2.09,2.12,20018400.0,2.0505,2.0505,1.984,2.0125,20018400.0
2011-09-14 10:30:00,2.12,2.14,2.11,2.14,8628000.0,2.0125,2.0315,2.003,2.0315,8628000.0
2011-09-14 11:00:00,2.14,2.18,2.13,2.17,9571200.0,2.0315,2.0694,2.022,2.0599,9571200.0
2011-09-14 11:30:00,2.17,2.18,2.16,2.18,7677600.0,2.0599,2.0694,2.0505,2.0694,7677600.0
2011-09-14 12:00:00,2.18,2.18,2.17,2.18,5421600.0,2.0694,2.0694,2.0599,2.0694,5421600.0
2011-09-14 12:30:00,2.18,2.2,2.18,2.19,8292000.0,2.0694,2.0884,2.0694,2.0789,8292000.0
2011-09-14 13:00:00,2.19,2.2,2.19,2.2,4514400.0,2.0789,2.0884,2.0789,2.0884,4514400.0
2011-09-14 13:30:00,2.2,2.23,2.2,2.21,11287200.0,2.0884,2.1169,2.0884,2.0979,11287200.0
2011-09-14 14:00:00,2.21,2.25,2.21,2.24,8428800.0,2.0979,2.1359,2.0979,2.1264,8428800.0
2011-09-14 14:30:00,2.24,2.26,2.23,2.26,6230400.0,2.1264,2.1454,2.1169,2.1454,6230400.0
2011-09-14 15:00:00,2.26,2.31,2.26,2.3,9100800.0,2.1454,2.1928,2.1454,2.1834,9100800.0
2011-09-14 15:30:00,2.3,2.31,2.23,2.23,19718400.0,2.1834,2.1928,2.1169,2.1169,19718400.0
2011-09-15 09:30:00,2.3,2.31,2.27,2.29,17469600.0,2.1834,2.1928,2.1549,2.1739,17469600.0
2011-09-15 10:00:00,2.29,2.33,2.27,2.28,18163200.0,2.1739,2.2118,2.1549,2.1644,18163200.0
2011-09-15 10:30:00,2.28,2.28,2.25,2.26,11450400.0,2.1644,2.1644,2.1359,2.1454,11450400.0
2011-09-15 11:00:00,2.26,2.29,2.25,2.28,8004000.0,2.1454,2.1739,2.1359,2.1644,8004000.0
2011-09-15 11:30:00,2.28,2.3,2.28,2.3,10608000.0,2.1644,2.1834,2.1644,2.1834,10608000.0
2011-09-15 12:00:00,2.3,2.31,2.29,2.3,7305600.0,2.1834,2.1928,2.1739,2.1834,7305600.0
2011-09-15 12:30:00,2.3,2.32,2.3,2.31,5210400.0,2.1834,2.2023,2.1834,2.1928,5210400.0
2011-09-15 13:00:00,2.31,2.32,2.31,2.31,4128000.0,2.1928,2.2023,2.1928,2.1928,4128000.0
2011-09-15 13:30:00,2.31,2.32,2.3,2.32,7034400.0,2.1928,2.2023,2.1834,2.2023,7034400.0
2011-09-15 14:00:00,2.32,2.34,2.32,2.33,9420000.0,2.2023,2.2213,2.2023,2.2118,9420000.0
2011-09-15 14:30:00,2.33,2.35,2.32,2.34,7111200.0,2.2118,2.2308,2.2023,2.2213,7111200.0
2011-09-15 15:00:00,2.34,2.35,2.32,2.32,7790400.0,2.2213,2.2308,2.2023,2.2023,7790400.0
2011-09-15 15:30:00,2.32,2.35,2.32,2.35,10212000.0,2.2023,2.2308,2.2023,2.2308,10212000.0
2011-09-16 09:30:00,2.38,2.42,2.37,2.39,15225600.0,2.2593,2.2973,2.2498,2.2688,15225600.0
2011-09-16 10:00:00,2.39,2.42,2.37,2.37,18098400.0,2.2688,2.2973,2.2498,2.2498,18098400.0
2011-09-16 10:30:00,2.37,2.38,2.32,2.34,11882400.0,2.2498,2.2593,2.2023,2.2213,11882400.0
2011-09-16 11:00:00,2.34,2.36,2.33,2.34,7620000.0,2.2213,2.2403,2.2118,2.2213,7620000.0
2011-09-16 11:30:00,2.34,2.38,2.33,2.37,6708000.0,2.2213,2.2593,2.2118,2.2498,6708000.0
2011-09-16 12:00:00,2.37,2.38,2.36,2.37,5959200.0,2.2498,2.2593,2.2403,2.2498,5959200.0
2011-09-16 12:30:00,2.37,2.4,2.37,2.39,4915200.0,2.2498,2.2783,2.2498,2.2688,4915200.0
2011-09-16 13:00:00,2.39,2.39,2.37,2.38,4596000.0,2.2688,2.2688,2.2498,2.2593,4596000.0
2011-09-16 13:30:00,2.38,2.38,2.35,2.36,5076000.0,2.2593,2.2593,2.2308,2.2403,5076000.0
2011-09-16 14:00:00,2.36,2.38,2.36,2.36,3988800.0,2.2403,2.2593,2.2403,2.2403,3988800.0
2011-09-16 14:30:00,2.36,2.39,2.36,2.39,3686400.0,2.2403,2.2688,2.2403,2.2688,3686400.0
2011-09-16 15:00:00,2.39,2.39,2.36,2.36,7022400.0,2.2688,2.2688,2.2403,2.2403,7022400.0
2011-09-16 15:30:00,2.36,2.39,2.36,2.39,11402400.0,2.2403,2.2688,2.2403,2.2688,11402400.0
2011-09-19 09:30:00,2.27,2.28,2.23,2.23,20808000.0,2.1549,2.1644,2.1169,2.1169,20808000.0
2011-09-19 10:00:00,2.23,2.26,2.23,2.25,17004000.0,2.1169,2.1454,2.1169,2.1359,17004000.0
2011-09-19 10:30:00,2.25,2.26,2.24,2.24,9799200.0,2.1359,2.1454,2.1264,2.1264,9799200.0
2011-09-19 11:00:00,2.24,2.27,2.24,2.26,11222400.0,2.1264,2.1549,2.1264,2.1454,11222400.0
2011-09-19 11:30:00,2.26,2.3,2.25,2.28,11244000.0,2.1454,2.1834,2.1359,2.1644,11244000.0
2011-09-19 12:00:00,2.28,2.29,2.26,2.27,6712800.0,2.1644,2.1739,2.1454,2.1549,6712800.0
2011-09-19 12:30:00,2.27,2.27,2.25,2.26,4668000.0,2.1549,2.1549,2.1359,2.1454,4668000.0
2011-09-19 13:00:00,2.26,2.26,2.24,2.26,5078400.0,2.1454,2.1454,2.1264,2.1454,5078400.0
2011-09-19 13:30:00,2.26,2.27,2.26,2.27,3314400.0,2.1454,2.1549,2.1454,2.1549,3314400.0
2011-09-19 14:00:00,2.27,2.29,2.26,2.28,8851200.0,2.1549,2.1739,2.1454,2.1644,8851200.0
2011-09-19 14:30:00,2.28,2.3,2.28,2.28,8474400.0,2.1644,2.1834,2.1644,2.1644,8474400.0
2011-09-19 15:00:00,2.28,2.34,2.27,2.33,19576800.0,2.1644,2.2213,2.1549,2.2118,19576800.0
2011-09-19 15:30:00,2.33,2.36,2.32,2.32,14755200.0,2.2118,2.2403,2.2023,2.2023,14755200.0
2011-09-20 09:30:00,2.35,2.36,2.3,2.32,16968000.0,2.2308,2.2403,2.1834,2.2023,16968000.0
2011-09-20 10:00:00,2.32,2.36,2.31,2.36,15244800.0,2.2023,2.2403,2.1928,2.2403,15244800.0
2011-09-20 10:30:00,2.36,2.4,2.35,2.39,11402400.0,2.2403,2.2783,2.2308,2.2688,11402400.0
2011-09-20 11:00:00,2.4,2.42,2.39,2.41,11191200.0,2.2783,2.2973,2.2688,2.2878,11191200.0
2011-09-20 11:30:00,2.41,2.41,2.39,2.41,4591200.0,2.2878,2.2878,2.2688,2.2878,4591200.0
2011-09-20 12:00:00,2.41,2.41,2.38,2.4,5239200.0,2.2878,2.2878,2.2593,2.2783,5239200.0
2011-09-20 12:30:00,2.4,2.41,2.38,2.4,5911200.0,2.2783,2.2878,2.2593,2.2783,5911200.0
2011-09-20 13:00:00,2.4,2.41,2.4,2.41,4327200.0,2.2783,2.2878,2.2783,2.2878,4327200.0
2011-09-20 13:30:00,2.41,2.41,2.39,2.39,5340000.0,2.2878,2.2878,2.2688,2.2688,5340000.0
2011-09-20 14:00:00,2.39,2.41,2.38,2.4,8779200.0,2.2688,2.2878,2.2593,2.2783,8779200.0
2011-09-20 14:30:00,2.4,2.41,2.37,2.38,8798400.0,2.2783,2.2878,2.2498,2.2593,8798400.0
2011-09-20 15:00:00,2.38,2.38,2.33,2.33,8709600.0,2.2593,2.2593,2.2118,2.2118,8709600.0
2011-09-20 15:30:00,2.33,2.35,2.31,2.31,10845600.0,2.2118,2.2308,2.1928,2.1928,10845600.0
2011-09-21 09:30:00,2.31,2.33,2.3,2.32,13094400.0,2.1943,2.2133,2.1848,2.2038,13094400.0
2011-09-21 10:00:00,2.33,2.34,2.29,2.3,9897600.0,2.2133,2.2228,2.1753,2.1848,9897600.0
2011-09-21 10:30:00,2.3,2.31,2.26,2.27,12079200.0,2.1848,2.1943,2.1468,2.1563,12079200.0
2011-09-21 11:00:00,2.27,2.28,2.26,2.27,7730400.0,2.1563,2.1658,2.1468,2.1563,7730400.0
2011-09-21 11:30:00,2.27,2.29,2.27,2.28,6770400.0,2.1563,2.1753,2.1563,2.1658,6770400.0
2011-09-21 12:00:00,2.28,2.29,2.25,2.26,8138400.0,2.1658,2.1753,2.1373,2.1468,8138400.0
2011-09-21 12:30:00,2.26,2.28,2.25,2.27,10699200.0,2.1468,2.1658,2.1373,2.1563,10699200.0
2011-09-21 13:00:00,2.26,2.28,2.26,2.28,6902400.0,2.1468,2.1658,2.1468,2.1658,6902400.0
2011-09-21 13:30:00,2.28,2.28,2.27,2.27,2164800.0,2.1658,2.1658,2.1563,2.1563,2164800.0
2011-09-21 14:00:00,2.27,2.31,2.23,2.27,12117600.0,2.1563,2.1943,2.1183,2.1563,12117600.0
2011-09-21 14:30:00,2.27,2.28,2.2,2.23,23992800.0,2.1563,2.1658,2.0898,2.1183,23992800.0
2011-09-21 15:00:00,2.22,2.26,2.21,2.21,13929600.0,2.1088,2.1468,2.0993,2.0993,13929600.0
2011-09-21 15:30:00,2.21,2.22,2.1,2.1,17755200.0,2.0993,2.1088,1.9948,1.9948,17755200.0
2011-09-22 09:30:00,1.92,1.96,1.89,1.9,26450400.0,1.8239,1.8619,1.7954,1.8049,26450400.0
2011-09-22 10:00:00,1.9,1.98,1.89,1.95,20544000.0,1.8049,1.8809,1.7954,1.8524,20544000.0
2011-09-22 10:30:00,1.95,1.97,1.93,1.93,13696800.0,1.8524,1.8714,1.8334,1.8334,13696800.0
2011-09-22 11:00:00,1.93,1.94,1.91,1.91,15681600.0,1.8334,1.8429,1.8144,1.8144,15681600.0
2011-09-22 11:30:00,1.91,1.94,1.9,1.9,14462400.0,1.8144,1.8429,1.8049,1.8049,14462400.0
2011-09-22 12:00:00,1.9,1.91,1.88,1.89,13452000.0,1.8049,1.8144,1.7859,1.7954,13452000.0
2011-09-22 12:30:00,1.89,1.93,1.89,1.93,8491200.0,1.7954,1.8334,1.7954,1.8334,8491200.0
2011-09-22 13:00:00,1.93,1.93,1.88,1.89,9460800.0,1.8334,1.8334,1.7859,1.7954,9460800.0
2011-09-22 13:30:00,1.89,1.9,1.85,1.85,15201600.0,1.7954,1.8049,1.7574,1.7574,15201600.0
2011-09-22 14:00:00,1.85,1.93,1.84,1.9,21835200.0,1.7574,1.8334,1.7479,1.8049,21835200.0
2011-09-22 14:30:00,1.9,1.91,1.86,1.86,12727200.0,1.8049,1.8144,1.7669,1.7669,12727200.0
2011-09-22 15:00:00,1.85,1.87,1.82,1.85,16574400.0,1.7574,1.7764,1.7289,1.7574,16574400.0
2011-09-22 15:30:00,1.85,1.93,1.84,1.91,25154400.0,1.7574,1.8334,1.7479,1.8144,25154400.0
2011-09-23 09:30:00,1.86,1.93,1.86,1.91,17810400.0,1.7669,1.8334,1.7669,1.8144,17810400.0
2011-09-23 10:00:00,1.91,1.92,1.87,1.89,11884800.0,1.8144,1.8239,1.7764,1.7954,11884800.0
2011-09-23 10:30:00,1.9,1.94,1.89,1.93,9266400.0,1.8049,1.8429,1.7954,1.8334,9266400.0
2011-09-23 11:00:00,1.93,1.96,1.92,1.95,12060000.0,1.8334,1.8619,1.8239,1.8524,12060000.0
2011-09-23 11:30:00,1.95,1.95,1.91,1.93,5820000.0,1.8524,1.8524,1.8144,1.8334,5820000.0
2011-09-23 12:00:00,1.93,1.95,1.92,1.93,5839200.0,1.8334,1.8524,1.8239,1.8334,5839200.0
2011-09-23 12:30:00,1.93,1.95,1.9,1.91,8121600.0,1.8334,1.8524,1.8049,1.8144,8121600.0
2011-09-23 13:00:00,1.92,1.93,1.9,1.91,7524000.0,1.8239,1.8334,1.8049,1.8144,7524000.0
2011-09-23 13:30:00,1.91,1.96,1.91,1.96,8851200.0,1.8144,1.8619,1.8144,1.8619,8851200.0
2011-09-23 14:00:00,1.96,1.97,1.92,1.92,6237600.0,1.8619,1.8714,1.8239,1.8239,6237600.0
2011-09-23 14:30:00,1.92,1.93,1.9,1.91,5872800.0,1.8239,1.8334,1.8049,1.8144,5872800.0
2011-09-23 15:00:00,1.91,1.95,1.91,1.95,7152000.0,1.8144,1.8524,1.8144,1.8524,7152000.0
2011-09-23 15:30:00,1.95,1.95,1.92,1.94,10809600.0,1.8524,1.8524,1.8239,1.8429,10809600.0
2011-09-26 09:30:00,1.99,2.0,1.94,1.95,18472800.0,1.8904,1.8999,1.8429,1.8524,18472800.0
2011-09-26 10:00:00,1.95,1.96,1.91,1.95,17282400.0,1.8524,1.8619,1.8144,1.8524,17282400.0
2011-09-26 10:30:00,1.95,1.96,1.91,1.96,15960000.0,1.8524,1.8619,1.8144,1.8619,15960000.0
2011-09-26 11:00:00,1.96,1.99,1.95,1.99,11342400.0,1.8619,1.8904,1.8524,1.8904,11342400.0
2011-09-26 11:30:00,1.99,2.01,1.97,2.01,13411200.0,1.8904,1.9094,1.8714,1.9094,13411200.0
2011-09-26 12:00:00,2.01,2.01,1.98,1.99,9772800.0,1.9094,1.9094,1.8809,1.8904,9772800.0
2011-09-26 12:30:00,1.99,2.0,1.96,1.97,7675200.0,1.8904,1.8999,1.8619,1.8714,7675200.0
2011-09-26 13:00:00,1.97,1.97,1.95,1.96,10680000.0,1.8714,1.8714,1.8524,1.8619,10680000.0
2011-09-26 13:30:00,1.96,1.97,1.95,1.97,11121600.0,1.8619,1.8714,1.8524,1.8714,11121600.0
2011-09-26 14:00:00,1.97,2.0,1.97,1.98,11676000.0,1.8714,1.8999,1.8714,1.8809,11676000.0
2011-09-26 14:30:00,1.98,2.01,1.98,2.01,10780800.0,1.8809,1.9094,1.8809,1.9094,10780800.0
2011-09-26 15:00:00,2.01,2.04,2.01,2.04,13965600.0,1.9094,1.9379,1.9094,1.9379,13965600.0
2011-09-26 15:30:00,2.04,2.08,2.03,2.07,13948800.0,1.9379,1.9759,1.9284,1.9664,13948800.0
2011-09-27 09:30:00,2.2,2.22,2.18,2.21,20498400.0,2.0898,2.1088,2.0708,2.0993,20498400.0
2011-09-27 10:00:00,2.21,2.23,2.19,2.21,14632800.0,2.0993,2.1183,2.0803,2.0993,14632800.0
2011-09-27 10:30:00,2.21,2.23,2.2,2.23,11680800.0,2.0993,2.1183,2.0898,2.1183,11680800.0
2011-09-27 11:00:00,2.23,2.24,2.21,2.21,5443200.0,2.1183,2.1278,2.0993,2.0993,5443200.0
2011-09-27 11:30:00,2.22,2.23,2.2,2.22,4298400.0,2.1088,2.1183,2.0898,2.1088,4298400.0
2011-09-27 12:00:00,2.22,2.24,2.21,2.22,4874400.0,2.1088,2.1278,2.0993,2.1088,4874400.0
2011-09-27 12:30:00,2.22,2.22,2.2,2.21,4982400.0,2.1088,2.1088,2.0898,2.0993,4982400.0
2011-09-27 13:00:00,2.21,2.23,2.21,2.22,5712000.0,2.0993,2.1183,2.0993,2.1088,5712000.0
2011-09-27 13:30:00,2.23,2.24,2.21,2.24,5666400.0,2.1183,2.1278,2.0993,2.1278,5666400.0
2011-09-27 14:00:00,2.24,2.25,2.23,2.24,6093600.0,2.1278,2.1373,2.1183,2.1278,6093600.0
2011-09-27 14:30:00,2.24,2.24,2.22,2.22,9110400.0,2.1278,2.1278,2.1088,2.1088,9110400.0
2011-09-27 15:00:00,2.22,2.22,2.16,2.17,14008800.0,2.1088,2.1088,2.0518,2.0613,14008800.0
2011-09-27 15:30:00,2.17,2.18,2.11,2.14,27362400.0,2.0613,2.0708,2.0043,2.0328,27362400.0
2011-09-28 09:30:00,2.16,2.19,2.14,2.19,9732000.0,2.0518,2.0803,2.0328,2.0803,9732000.0
2011-09-28 10:00:00,2.18,2.18,2.12,2.13,12520800.0,2.0708,2.0708,2.0138,2.0233,12520800.0
2011-09-28 10:30:00,2.13,2.14,2.11,2.13,10348800.0,2.0233,2.0328,2.0043,2.0233,10348800.0
2011-09-28 11:00:00,2.13,2.14,2.11,2.13,9256800.0,2.0233,2.0328,2.0043,2.0233,9256800.0
2011-09-28 11:30:00,2.13,2.17,2.12,2.16,8637600.0,2.0233,2.0613,2.0138,2.0518,8637600.0
2011-09-28 12:00:00,2.16,2.16,2.13,2.15,3864000.0,2.0518,2.0518,2.0233,2.0423,3864000.0
2011-09-28 12:30:00,2.14,2.15,2.12,2.14,4413600.0,2.0328,2.0423,2.0138,2.0328,4413600.0
2011-09-28 13:00:00,2.14,2.14,2.1,2.1,5368800.0,2.0328,2.0328,1.9948,1.9948,5368800.0
2011-09-28 13:30:00,2.1,2.1,2.06,2.07,14390400.0,1.9948,1.9948,1.9569,1.9664,14390400.0
2011-09-28 14:00:00,2.06,2.08,2.05,2.07,5433600.0,1.9569,1.9759,1.9474,1.9664,5433600.0
2011-09-28 14:30:00,2.07,2.08,2.06,2.08,6552000.0,1.9664,1.9759,1.9569,1.9759,6552000.0
2011-09-28 15:00:00,2.08,2.1,2.06,2.07,13958400.0,1.9759,1.9948,1.9569,1.9664,13958400.0
2011-09-28 15:30:00,2.06,2.07,2.0,2.01,15345600.0,1.9569,1.9664,1.8999,1.9094,15345600.0
2011-09-29 09:30:00,2.11,2.14,2.11,2.12,19080000.0,2.0043,2.0328,2.0043,2.0138,19080000.0
2011-09-29 10:00:00,2.12,2.13,2.07,2.08,8522400.0,2.0138,2.0233,1.9664,1.9759,8522400.0
2011-09-29 10:30:00,2.08,2.08,2.03,2.05,13800000.0,1.9759,1.9759,1.9284,1.9474,13800000.0
2011-09-29 11:00:00,2.06,2.07,2.04,2.07,8157600.0,1.9569,1.9664,1.9379,1.9664,8157600.0
2011-09-29 11:30:00,2.07,2.09,2.06,2.08,6343200.0,1.9664,1.9854,1.9569,1.9759,6343200.0
2011-09-29 12:00:00,2.08,2.09,2.07,2.08,4020000.0,1.9759,1.9854,1.9664,1.9759,4020000.0
2011-09-29 12:30:00,2.08,2.08,2.04,2.06,6206400.0,1.9759,1.9759,1.9379,1.9569,6206400.0
2011-09-29 13:00:00,2.06,2.08,2.04,2.04,4195200.0,1.9569,1.9759,1.9379,1.9379,4195200.0
2011-09-29 13:30:00,2.04,2.05,2.0,2.01,12297600.0,1.9379,1.9474,1.8999,1.9094,12297600.0
2011-09-29 14:00:00,2.02,2.02,1.96,1.99,13689600.0,1.9189,1.9189,1.8619,1.8904,13689600.0
2011-09-29 14:30:00,1.99,2.0,1.96,1.99,8241600.0,1.8904,1.8999,1.8619,1.8904,8241600.0
2011-09-29 15:00:00,1.99,2.0,1.95,1.99,13017600.0,1.8904,1.8999,1.8524,1.8904,13017600.0
2011-09-29 15:30:00,1.99,2.06,1.98,2.06,19989600.0,1.8904,1.9569,1.8809,1.9569,19989600.0
2011-09-30 09:30:00,1.97,2.01,1.95,1.96,24338400.0,1.8714,1.9094,1.8524,1.8619,24338400.0
2011-09-30 10:00:00,1.96,2.02,1.95,2.0,13452000.0,1.8619,1.9189,1.8524,1.8999,13452000.0
2011-09-30 10:30:00,2.0,2.0,1.97,1.97,7497600.0,1.8999,1.8999,1.8714,1.8714,7497600.0
2011-09-30 11:00:00,1.97,2.02,1.97,2.0,7929600.0,1.8714,1.9189,1.8714,1.8999,7929600.0
2011-09-30 11:30:00,2.0,2.03,2.0,2.01,8928000.0,1.8999,1.9284,1.8999,1.9094,8928000.0
2011-09-30 12:00:00,2.01,2.02,1.99,2.0,3556800.0,1.9094,1.9189,1.8904,1.8999,3556800.0
2011-09-30 12:30:00,2.0,2.0,1.98,1.99,2884800.0,1.8999,1.8999,1.8809,1.8904,2884800.0
2011-09-30 13:00:00,1.98,1.99,1.97,1.99,4190400.0,1.8809,1.8904,1.8714,1.8904,4190400.0
2011-09-30 13:30:00,1.99,2.01,1.99,1.99,4495200.0,1.8904,1.9094,1.8904,1.8904,4495200.0
2011-09-30 14:00:00,1.99,2.0,1.95,1.96,10828800.0,1.8904,1.8999,1.8524,1.8619,10828800.0
2011-09-30 14:30:00,1.96,1.98,1.94,1.97,14380800.0,1.8619,1.8809,1.8429,1.8714,14380800.0
2011-09-30 15:00:00,1.97,1.99,1.95,1.95,12350400.0,1.8714,1.8904,1.8524,1.8524,12350400.0
2011-09-30 15:30:00,1.95,1.97,1.9,1.91,23755200.0,1.8524,1.8714,1.8049,1.8144,23755200.0
2011-10-03 09:30:00,1.87,1.9,1.85,1.86,17400000.0,1.7764,1.8049,1.7574,1.7669,17400000.0
2011-10-03 10:00:00,1.86,1.95,1.85,1.91,23726400.0,1.7669,1.8524,1.7574,1.8144,23726400.0
2011-10-03 10:30:00,1.91,1.91,1.85,1.87,18343200.0,1.8144,1.8144,1.7574,1.7764,18343200.0
2011-10-03 11:00:00,1.87,1.9,1.85,1.89,17503200.0,1.7764,1.8049,1.7574,1.7954,17503200.0
2011-10-03 11:30:00,1.89,1.91,1.88,1.9,7581600.0,1.7954,1.8144,1.7859,1.8049,7581600.0
2011-10-03 12:00:00,1.9,1.91,1.86,1.86,6820800.0,1.8049,1.8144,1.7669,1.7669,6820800.0
2011-10-03 12:30:00,1.86,1.86,1.83,1.83,10488000.0,1.7669,1.7669,1.7384,1.7384,10488000.0
2011-10-03 13:00:00,1.83,1.83,1.79,1.81,17128800.0,1.7384,1.7384,1.7004,1.7194,17128800.0
2011-10-03 13:30:00,1.81,1.81,1.77,1.79,26618400.0,1.7194,1.7194,1.6814,1.7004,26618400.0
2011-10-03 14:00:00,1.79,1.81,1.78,1.79,19850400.0,1.7004,1.7194,1.6909,1.7004,19850400.0
2011-10-03 14:30:00,1.79,1.8,1.75,1.78,16370400.0,1.7004,1.7099,1.6624,1.6909,16370400.0
2011-10-03 15:00:00,1.78,1.81,1.76,1.76,18427200.0,1.6909,1.7194,1.6719,1.6719,18427200.0
2011-10-03 15:30:00,1.76,1.81,1.74,1.74,38616000.0,1.6719,1.7194,1.6529,1.6529,38616000.0
2011-10-04 09:30:00,1.67,1.7,1.62,1.65,30588000.0,1.5864,1.6149,1.5389,1.5674,30588000.0
2011-10-04 10:00:00,1.64,1.69,1.63,1.66,25802400.0,1.5579,1.6054,1.5484,1.5769,25802400.0
2011-10-04 10:30:00,1.66,1.72,1.65,1.71,25692000.0,1.5769,1.6339,1.5674,1.6244,25692000.0
2011-10-04 11:00:00,1.71,1.74,1.7,1.71,16480800.0,1.6244,1.6529,1.6149,1.6244,16480800.0
2011-10-04 11:30:00,1.71,1.73,1.69,1.73,14517600.0,1.6244,1.6434,1.6054,1.6434,14517600.0
2011-10-04 12:00:00,1.73,1.76,1.73,1.74,14366400.0,1.6434,1.6719,1.6434,1.6529,14366400.0
2011-10-04 12:30:00,1.74,1.76,1.73,1.74,7617600.0,1.6529,1.6719,1.6434,1.6529,7617600.0
2011-10-04 13:00:00,1.74,1.75,1.71,1.72,9048000.0,1.6529,1.6624,1.6244,1.6339,9048000.0
2011-10-04 13:30:00,1.72,1.73,1.7,1.7,14328000.0,1.6339,1.6434,1.6149,1.6149,14328000.0
2011-10-04 14:00:00,1.7,1.72,1.67,1.7,13092000.0,1.6149,1.6339,1.5864,1.6149,13092000.0
2011-10-04 14:30:00,1.69,1.72,1.66,1.67,10596000.0,1.6054,1.6339,1.5769,1.5864,10596000.0
2011-10-04 15:00:00,1.67,1.72,1.65,1.71,21213600.0,1.5864,1.6339,1.5674,1.6244,21213600.0
2011-10-04 15:30:00,1.71,1.87,1.71,1.85,47980800.0,1.6244,1.7764,1.6244,1.7574,47980800.0
2011-10-05 09:30:00,1.87,1.87,1.82,1.84,23102400.0,1.7764,1.7764,1.7289,1.7479,23102400.0
2011-10-05 10:00:00,1.84,1.89,1.83,1.86,24105600.0,1.7479,1.7954,1.7384,1.7669,24105600.0
2011-10-05 10:30:00,1.86,1.91,1.86,1.91,11992800.0,1.7669,1.8144,1.7669,1.8144,11992800.0
2011-10-05 11:00:00,1.91,1.91,1.88,1.89,7024800.0,1.8144,1.8144,1.7859,1.7954,7024800.0
2011-10-05 11:30:00,1.89,1.91,1.89,1.9,6400800.0,1.7954,1.8144,1.7954,1.8049,6400800.0
2011-10-05 12:00:00,1.9,1.91,1.87,1.87,7317600.0,1.8049,1.8144,1.7764,1.7764,7317600.0
2011-10-05 12:30:00,1.87,1.88,1.86,1.88,12883200.0,1.7764,1.7859,1.7669,1.7859,12883200.0
2011-10-05 13:00:00,1.88,1.91,1.88,1.91,10312800.0,1.7859,1.8144,1.7859,1.8144,10312800.0
2011-10-05 13:30:00,1.91,1.93,1.9,1.93,10408800.0,1.8144,1.8334,1.8049,1.8334,10408800.0
2011-10-05 14:00:00,1.93,1.94,1.92,1.93,7368000.0,1.8334,1.8429,1.8239,1.8334,7368000.0
2011-10-05 14:30:00,1.93,1.94,1.9,1.93,11272800.0,1.8334,1.8429,1.8049,1.8334,11272800.0
2011-10-05 15:00:00,1.93,1.94,1.91,1.93,16819200.0,1.8334,1.8429,1.8144,1.8334,16819200.0
2011-10-05 15:30:00,1.93,1.97,1.93,1.96,24592800.0,1.8334,1.8714,1.8334,1.8619,24592800.0
2011-10-06 09:30:00,1.96,1.97,1.91,1.93,19060800.0,1.8619,1.8714,1.8144,1.8334,19060800.0
2011-10-06 10:00:00,1.93,1.99,1.92,1.98,16228800.0,1.8334,1.8904,1.8239,1.8809,16228800.0
2011-10-06 10:30:00,1.98,2.01,1.97,1.98,8421600.0,1.8809,1.9094,1.8714,1.8809,8421600.0
2011-10-06 11:00:00,1.98,2.01,1.98,2.01,5916000.0,1.8809,1.9094,1.8809,1.9094,5916000.0
2011-10-06 11:30:00,2.01,2.04,2.01,2.03,11606400.0,1.9094,1.9379,1.9094,1.9284,11606400.0
2011-10-06 12:00:00,2.03,2.04,2.02,2.03,5013600.0,1.9284,1.9379,1.9189,1.9284,5013600.0
2011-10-06 12:30:00,2.03,2.04,2.01,2.02,5620800.0,1.9284,1.9379,1.9094,1.9189,5620800.0
2011-10-06 13:00:00,2.01,2.03,2.01,2.01,5745600.0,1.9094,1.9284,1.9094,1.9094,5745600.0
2011-10-06 13:30:00,2.01,2.02,2.0,2.02,4912800.0,1.9094,1.9189,1.8999,1.9189,4912800.0
2011-10-06 14:00:00,2.02,2.05,2.01,2.04,6662400.0,1.9189,1.9474,1.9094,1.9379,6662400.0
2011-10-06 14:30:00,2.04,2.04,2.02,2.03,6408000.0,1.9379,1.9379,1.9189,1.9284,6408000.0
2011-10-06 15:00:00,2.03,2.04,2.01,2.01,8683200.0,1.9284,1.9379,1.9094,1.9094,8683200.0
2011-10-06 15:30:00,2.01,2.07,2.01,2.07,12854400.0,1.9094,1.9664,1.9094,1.9664,12854400.0
2011-10-07 09:30:00,2.1,2.1,2.06,2.09,26515200.0,1.9948,1.9948,1.9569,1.9854,26515200.0
2011-10-07 10:00:00,2.09,2.11,2.06,2.09,18568800.0,1.9854,2.0043,1.9569,1.9854,18568800.0
2011-10-07 10:30:00,2.09,2.1,2.06,2.06,11892000.0,1.9854,1.9948,1.9569,1.9569,11892000.0
2011-10-07 11:00:00,2.06,2.07,2.03,2.06,12878400.0,1.9569,1.9664,1.9284,1.9569,12878400.0
2011-10-07 11:30:00,2.06,2.07,2.05,2.07,11786400.0,1.9569,1.9664,1.9474,1.9664,11786400.0
2011-10-07 12:00:00,2.07,2.07,2.01,2.03,15129600.0,1.9664,1.9664,1.9094,1.9284,15129600.0
2011-10-07 12:30:00,2.03,2.03,2.0,2.01,13197600.0,1.9284,1.9284,1.8999,1.9094,13197600.0
2011-10-07 13:00:00,2.0,2.03,1.99,2.01,7142400.0,1.8999,1.9284,1.8904,1.9094,7142400.0
2011-10-07 13:30:00,2.02,2.03,1.99,2.02,4713600.0,1.9189,1.9284,1.8904,1.9189,4713600.0
2011-10-07 14:00:00,2.02,2.05,2.01,2.03,8304000.0,1.9189,1.9474,1.9094,1.9284,8304000.0
2011-10-07 14:30:00,2.03,2.05,2.02,2.04,8280000.0,1.9284,1.9474,1.9189,1.9379,8280000.0
2011-10-07 15:00:00,2.04,2.09,2.03,2.09,17169600.0,1.9379,1.9854,1.9284,1.9854,17169600.0
2011-10-07 15:30:00,2.09,2.09,2.01,2.02,18175200.0,1.9854,1.9854,1.9094,1.9189,18175200.0
2011-10-10 09:30:00,2.13,2.16,2.13,2.16,13488000.0,2.0233,2.0518,2.0233,2.0518,13488000.0
2011-10-10 10:00:00,2.16,2.19,2.16,2.19,12024000.0,2.0518,2.0803,2.0518,2.0803,12024000.0
2011-10-10 10:30:00,2.19,2.2,2.18,2.19,7399200.0,2.0803,2.0898,2.0708,2.0803,7399200.0
2011-10-10 11:00:00,2.19,2.19,2.18,2.19,5412000.0,2.0803,2.0803,2.0708,2.0803,5412000.0
2011-10-10 11:30:00,2.19,2.2,2.18,2.19,3100800.0,2.0803,2.0898,2.0708,2.0803,3100800.0
2011-10-10 12:00:00,2.19,2.2,2.18,2.19,3060000.0,2.0803,2.0898,2.0708,2.0803,3060000.0
2011-10-10 12:30:00,2.19,2.19,2.18,2.19,2416800.0,2.0803,2.0803,2.0708,2.0803,2416800.0
2011-10-10 13:00:00,2.19,2.21,2.18,2.2,5436000.0,2.0803,2.0993,2.0708,2.0898,5436000.0
2011-10-10 13:30:00,2.2,2.2,2.19,2.19,2923200.0,2.0898,2.0898,2.0803,2.0803,2923200.0
2011-10-10 14:00:00,2.2,2.2,2.18,2.19,3280800.0,2.0898,2.0898,2.0708,2.0803,3280800.0
2011-10-10 14:30:00,2.2,2.2,2.18,2.18,2188800.0,2.0898,2.0898,2.0708,2.0708,2188800.0
2011-10-10 15:00:00,2.18,2.19,2.16,2.16,8047200.0,2.0708,2.0803,2.0518,2.0518,8047200.0
2011-10-10 15:30:00,2.16,2.23,2.16,2.23,13920000.0,2.0518,2.1183,2.0518,2.1183,13920000.0
2011-10-11 09:30:00,2.19,2.22,2.18,2.21,11726400.0,2.0803,2.1088,2.0708,2.0993,11726400.0
2011-10-11 10:00:00,2.2,2.23,2.19,2.23,7454400.0,2.0898,2.1183,2.0803,2.1183,7454400.0
2011-10-11 10:30:00,2.23,2.25,2.23,2.23,9535200.0,2.1183,2.1373,2.1183,2.1183,9535200.0
2011-10-11 11:00:00,2.23,2.24,2.21,2.22,7370400.0,2.1183,2.1278,2.0993,2.1088,7370400.0
2011-10-11 11:30:00,2.22,2.24,2.22,2.24,5498400.0,2.1088,2.1278,2.1088,2.1278,5498400.0
2011-10-11 12:00:00,2.24,2.25,2.23,2.24,3609600.0,2.1278,2.1373,2.1183,2.1278,3609600.0
2011-10-11 12:30:00,2.24,2.24,2.21,2.23,3976800.0,2.1278,2.1278,2.0993,2.1183,3976800.0
2011-10-11 13:00:00,2.23,2.23,2.21,2.23,4752000.0,2.1183,2.1183,2.0993,2.1183,4752000.0
2011-10-11 13:30:00,2.23,2.24,2.22,2.24,5260800.0,2.1183,2.1278,2.1088,2.1278,5260800.0
2011-10-11 14:00:00,2.24,2.25,2.21,2.22,3069600.0,2.1278,2.1373,2.0993,2.1088,3069600.0
2011-10-11 14:30:00,2.22,2.23,2.21,2.22,6016800.0,2.1088,2.1183,2.0993,2.1088,6016800.0
2011-10-11 15:00:00,2.23,2.24,2.22,2.22,7334400.0,2.1183,2.1278,2.1088,2.1088,7334400.0
2011-10-11 15:30:00,2.22,2.25,2.22,2.23,9708000.0,2.1088,2.1373,2.1088,2.1183,9708000.0
2011-10-12 09:30:00,2.29,2.3,2.27,2.3,22651200.0,2.1753,2.1848,2.1563,2.1848,22651200.0
2011-10-12 10:00:00,2.3,2.33,2.28,2.32,10111200.0,2.1848,2.2133,2.1658,2.2038,10111200.0
2011-10-12 10:30:00,2.32,2.33,2.31,2.31,6636000.0,2.2038,2.2133,2.1943,2.1943,6636000.0
2011-10-12 11:00:00,2.31,2.33,2.31,2.32,4735200.0,2.1943,2.2133,2.1943,2.2038,4735200.0
2011-10-12 11:30:00,2.32,2.33,2.32,2.32,5990400.0,2.2038,2.2133,2.2038,2.2038,5990400.0
2011-10-12 12:00:00,2.32,2.33,2.31,2.32,2220000.0,2.2038,2.2133,2.1943,2.2038,2220000.0
2011-10-12 12:30:00,2.33,2.35,2.32,2.34,5136000.0,2.2133,2.2323,2.2038,2.2228,5136000.0
2011-10-12 13:00:00,2.34,2.36,2.34,2.34,4922400.0,2.2228,2.2418,2.2228,2.2228,4922400.0
2011-10-12 13:30:00,2.34,2.35,2.33,2.34,2551200.0,2.2228,2.2323,2.2133,2.2228,2551200.0
2011-10-12 14:00:00,2.34,2.36,2.33,2.35,6916800.0,2.2228,2.2418,2.2133,2.2323,6916800.0
2011-10-12 14:30:00,2.35,2.37,2.32,2.33,9765600.0,2.2323,2.2513,2.2038,2.2133,9765600.0
2011-10-12 15:00:00,2.33,2.34,2.31,2.33,11481600.0,2.2133,2.2228,2.1943,2.2133,11481600.0
2011-10-12 15:30:00,2.33,2.34,2.29,2.29,17800800.0,2.2133,2.2228,2.1753,2.1753,17800800.0
2011-10-13 09:30:00,2.25,2.25,2.22,2.22,15372000.0,2.1373,2.1373,2.1088,2.1088,15372000.0
2011-10-13 10:00:00,2.22,2.24,2.21,2.23,12448800.0,2.1088,2.1278,2.0993,2.1183,12448800.0
2011-10-13 10:30:00,2.23,2.25,2.2,2.2,10464000.0,2.1183,2.1373,2.0898,2.0898,10464000.0
2011-10-13 11:00:00,2.21,2.23,2.2,2.21,8215200.0,2.0993,2.1183,2.0898,2.0993,8215200.0
2011-10-13 11:30:00,2.21,2.24,2.21,2.23,8498400.0,2.0993,2.1278,2.0993,2.1183,8498400.0
2011-10-13 12:00:00,2.23,2.24,2.22,2.22,4027200.0,2.1183,2.1278,2.1088,2.1088,4027200.0
2011-10-13 12:30:00,2.22,2.23,2.21,2.23,3931200.0,2.1088,2.1183,2.0993,2.1183,3931200.0
2011-10-13 13:00:00,2.23,2.26,2.22,2.26,7144800.0,2.1183,2.1468,2.1088,2.1468,7144800.0
2011-10-13 13:30:00,2.26,2.27,2.25,2.26,6456000.0,2.1468,2.1563,2.1373,2.1468,6456000.0
2011-10-13 14:00:00,2.26,2.27,2.24,2.25,4478400.0,2.1468,2.1563,2.1278,2.1373,4478400.0
2011-10-13 14:30:00,2.25,2.29,2.25,2.28,5277600.0,2.1373,2.1753,2.1373,2.1658,5277600.0
2011-10-13 15:00:00,2.28,2.3,2.26,2.26,11150400.0,2.1658,2.1848,2.1468,2.1468,11150400.0
2011-10-13 15:30:00,2.26,2.28,2.25,2.28,9448800.0,2.1468,2.1658,2.1373,2.1658,9448800.0
2011-10-14 09:30:00,2.36,2.38,2.36,2.36,19545600.0,2.2418,2.2608,2.2418,2.2418,19545600.0
2011-10-14 10:00:00,2.36,2.37,2.33,2.34,8474400.0,2.2418,2.2513,2.2133,2.2228,8474400.0
2011-10-14 10:30:00,2.34,2.35,2.33,2.35,5217600.0,2.2228,2.2323,2.2133,2.2323,5217600.0
2011-10-14 11:00:00,2.35,2.36,2.32,2.33,7418400.0,2.2323,2.2418,2.2038,2.2133,7418400.0
2011-10-14 11:30:00,2.33,2.34,2.32,2.33,3820800.0,2.2133,2.2228,2.2038,2.2133,3820800.0
2011-10-14 12:00:00,2.33,2.33,2.32,2.33,3808800.0,2.2133,2.2133,2.2038,2.2133,3808800.0
2011-10-14 12:30:00,2.33,2.34,2.33,2.34,4723200.0,2.2133,2.2228,2.2133,2.2228,4723200.0
2011-10-14 13:00:00,2.34,2.35,2.34,2.34,3885600.0,2.2228,2.2323,2.2228,2.2228,3885600.0
2011-10-14 13:30:00,2.34,2.36,2.34,2.36,3520800.0,2.2228,2.2418,2.2228,2.2418,3520800.0
2011-10-14 14:00:00,2.36,2.36,2.35,2.36,2721600.0,2.2418,2.2418,2.2323,2.2418,2721600.0
2011-10-14 14:30:00,2.36,2.37,2.34,2.37,4610400.0,2.2418,2.2513,2.2228,2.2513,4610400.0
2011-10-14 15:00:00,2.37,2.38,2.36,2.38,5976000.0,2.2513,2.2608,2.2418,2.2608,5976000.0
2011-10-14 15:30:00,2.38,2.4,2.36,2.4,19516800.0,2.2608,2.2798,2.2418,2.2798,19516800.0
2011-10-17 09:30:00,2.36,2.37,2.33,2.34,8409600.0,2.2418,2.2513,2.2133,2.2228,8409600.0
2011-10-17 10:00:00,2.34,2.34,2.31,2.31,6530400.0,2.2228,2.2228,2.1943,2.1943,6530400.0
2011-10-17 10:30:00,2.31,2.32,2.3,2.31,5916000.0,2.1943,2.2038,2.1848,2.1943,5916000.0
2011-10-17 11:00:00,2.31,2.33,2.31,2.32,4982400.0,2.1943,2.2133,2.1943,2.2038,4982400.0
2011-10-17 11:30:00,2.32,2.33,2.3,2.3,5690400.0,2.2038,2.2133,2.1848,2.1848,5690400.0
2011-10-17 12:00:00,2.3,2.31,2.29,2.3,2606400.0,2.1848,2.1943,2.1753,2.1848,2606400.0
2011-10-17 12:30:00,2.3,2.3,2.28,2.28,5001600.0,2.1848,2.1848,2.1658,2.1658,5001600.0
2011-10-17 13:00:00,2.28,2.3,2.27,2.29,4202400.0,2.1658,2.1848,2.1563,2.1753,4202400.0
2011-10-17 13:30:00,2.29,2.29,2.27,2.28,6261600.0,2.1753,2.1753,2.1563,2.1658,6261600.0
2011-10-17 14:00:00,2.28,2.29,2.26,2.27,4836000.0,2.1658,2.1753,2.1468,2.1563,4836000.0
2011-10-17 14:30:00,2.27,2.27,2.25,2.27,7188000.0,2.1563,2.1563,2.1373,2.1563,7188000.0
2011-10-17 15:00:00,2.27,2.29,2.27,2.27,7672800.0,2.1563,2.1753,2.1563,2.1563,7672800.0
2011-10-17 15:30:00,2.27,2.29,2.24,2.26,13852800.0,2.1563,2.1753,2.1278,2.1468,13852800.0
2011-10-18 09:30:00,2.25,2.27,2.21,2.22,12820800.0,2.1373,2.1563,2.0993,2.1088,12820800.0
2011-10-18 10:00:00,2.23,2.26,2.2,2.26,6484800.0,2.1183,2.1468,2.0898,2.1468,6484800.0
2011-10-18 10:30:00,2.26,2.3,2.25,2.28,12302400.0,2.1468,2.1848,2.1373,2.1658,12302400.0
2011-10-18 11:00:00,2.28,2.29,2.26,2.27,8613600.0,2.1658,2.1753,2.1468,2.1563,8613600.0
2011-10-18 11:30:00,2.27,2.32,2.27,2.31,12141600.0,2.1563,2.2038,2.1563,2.1943,12141600.0
2011-10-18 12:00:00,2.32,2.32,2.3,2.31,4629600.0,2.2038,2.2038,2.1848,2.1943,4629600.0
2011-10-18 12:30:00,2.31,2.34,2.31,2.33,5023200.0,2.1943,2.2228,2.1943,2.2133,5023200.0
2011-10-18 13:00:00,2.33,2.34,2.31,2.32,3148800.0,2.2133,2.2228,2.1943,2.2038,3148800.0
2011-10-18 13:30:00,2.32,2.34,2.32,2.33,4723200.0,2.2038,2.2228,2.2038,2.2133,4723200.0
2011-10-18 14:00:00,2.33,2.35,2.33,2.34,6746400.0,2.2133,2.2323,2.2133,2.2228,6746400.0
2011-10-18 14:30:00,2.34,2.35,2.33,2.34,4944000.0,2.2228,2.2323,2.2133,2.2228,4944000.0
2011-10-18 15:00:00,2.35,2.44,2.34,2.39,27007200.0,2.2323,2.3178,2.2228,2.2703,27007200.0
2011-10-18 15:30:00,2.39,2.43,2.37,2.39,24480000.0,2.2703,2.3083,2.2513,2.2703,24480000.0
2011-10-19 09:30:00,2.38,2.4,2.36,2.38,10684800.0,2.2608,2.2798,2.2418,2.2608,10684800.0
2011-10-19 10:00:00,2.38,2.42,2.36,2.42,11848800.0,2.2608,2.2988,2.2418,2.2988,11848800.0
2011-10-19 10:30:00,2.42,2.42,2.4,2.4,8863200.0,2.2988,2.2988,2.2798,2.2798,8863200.0
2011-10-19 11:00:00,2.4,2.41,2.38,2.4,9139200.0,2.2798,2.2893,2.2608,2.2798,9139200.0
2011-10-19 11:30:00,2.41,2.42,2.38,2.39,7087200.0,2.2893,2.2988,2.2608,2.2703,7087200.0
2011-10-19 12:00:00,2.38,2.4,2.38,2.39,6014400.0,2.2608,2.2798,2.2608,2.2703,6014400.0
2011-10-19 12:30:00,2.39,2.4,2.38,2.39,5452800.0,2.2703,2.2798,2.2608,2.2703,5452800.0
2011-10-19 13:00:00,2.39,2.41,2.39,2.39,4356000.0,2.2703,2.2893,2.2703,2.2703,4356000.0
2011-10-19 13:30:00,2.39,2.39,2.36,2.37,6811200.0,2.2703,2.2703,2.2418,2.2513,6811200.0
2011-10-19 14:00:00,2.38,2.38,2.31,2.31,10694400.0,2.2608,2.2608,2.1943,2.1943,10694400.0
2011-10-19 14:30:00,2.31,2.34,2.3,2.31,12194400.0,2.1943,2.2228,2.1848,2.1943,12194400.0
2011-10-19 15:00:00,2.31,2.32,2.29,2.3,8347200.0,2.1943,2.2038,2.1753,2.1848,8347200.0
2011-10-19 15:30:00,2.3,2.32,2.28,2.31,14856000.0,2.1848,2.2038,2.1658,2.1943,14856000.0
2011-10-20 09:30:00,2.32,2.33,2.29,2.3,9374400.0,2.2038,2.2133,2.1753,2.1848,9374400.0
2011-10-20 10:00:00,2.3,2.34,2.3,2.31,12573600.0,2.1848,2.2228,2.1848,2.1943,12573600.0
2011-10-20 10:30:00,2.31,2.33,2.28,2.28,8853600.0,2.1943,2.2133,2.1658,2.1658,8853600.0
2011-10-20 11:00:00,2.28,2.28,2.25,2.27,7267200.0,2.1658,2.1658,2.1373,2.1563,7267200.0
2011-10-20 11:30:00,2.27,2.29,2.25,2.26,5320800.0,2.1563,2.1753,2.1373,2.1468,5320800.0
2011-10-20 12:00:00,2.26,2.26,2.23,2.25,7317600.0,2.1468,2.1468,2.1183,2.1373,7317600.0
2011-10-20 12:30:00,2.25,2.29,2.25,2.28,3019200.0,2.1373,2.1753,2.1373,2.1658,3019200.0
2011-10-20 13:00:00,2.28,2.34,2.28,2.32,9249600.0,2.1658,2.2228,2.1658,2.2038,9249600.0
2011-10-20 13:30:00,2.32,2.33,2.3,2.31,6763200.0,2.2038,2.2133,2.1848,2.1943,6763200.0
2011-10-20 14:00:00,2.31,2.32,2.29,2.31,5311200.0,2.1943,2.2038,2.1753,2.1943,5311200.0
2011-10-20 14:30:00,2.31,2.36,2.31,2.35,9727200.0,2.1943,2.2418,2.1943,2.2323,9727200.0
2011-10-20 15:00:00,2.35,2.35,2.31,2.32,8685600.0,2.2323,2.2323,2.1943,2.2038,8685600.0
2011-10-20 15:30:00,2.32,2.35,2.31,2.33,10975200.0,2.2038,2.2323,2.1943,2.2133,10975200.0
2011-10-21 09:30:00,2.42,2.44,2.41,2.43,12374400.0,2.2988,2.3178,2.2893,2.3083,12374400.0
2011-10-21 10:00:00,2.43,2.47,2.42,2.47,9132000.0,2.3083,2.3463,2.2988,2.3463,9132000.0
2011-10-21 10:30:00,2.47,2.48,2.45,2.46,7543200.0,2.3463,2.3558,2.3273,2.3368,7543200.0
2011-10-21 11:00:00,2.46,2.46,2.44,2.45,6345600.0,2.3368,2.3368,2.3178,2.3273,6345600.0
2011-10-21 11:30:00,2.45,2.46,2.44,2.45,4620000.0,2.3273,2.3368,2.3178,2.3273,4620000.0
2011-10-21 12:00:00,2.45,2.45,2.44,2.45,3940800.0,2.3273,2.3273,2.3178,2.3273,3940800.0
2011-10-21 12:30:00,2.45,2.45,2.43,2.43,3052800.0,2.3273,2.3273,2.3083,2.3083,3052800.0
2011-10-21 13:00:00,2.43,2.43,2.4,2.4,5023200.0,2.3083,2.3083,2.2798,2.2798,5023200.0
2011-10-21 13:30:00,2.4,2.41,2.4,2.4,4092000.0,2.2798,2.2893,2.2798,2.2798,4092000.0
2011-10-21 14:00:00,2.4,2.43,2.4,2.42,3475200.0,2.2798,2.3083,2.2798,2.2988,3475200.0
2011-10-21 14:30:00,2.42,2.44,2.41,2.44,2863200.0,2.2988,2.3178,2.2893,2.3178,2863200.0
2011-10-21 15:00:00,2.44,2.45,2.44,2.44,3751200.0,2.3178,2.3273,2.3178,2.3178,3751200.0
2011-10-21 15:30:00,2.44,2.47,2.43,2.47,11066400.0,2.3178,2.3463,2.3083,2.3463,11066400.0
2011-10-24 09:30:00,2.48,2.52,2.47,2.51,7627200.0,2.3558,2.3938,2.3463,2.3843,7627200.0
2011-10-24 10:00:00,2.51,2.54,2.5,2.53,8016000.0,2.3843,2.4128,2.3748,2.4033,8016000.0
2011-10-24 10:30:00,2.53,2.54,2.52,2.52,5052000.0,2.4033,2.4128,2.3938,2.3938,5052000.0
2011-10-24 11:00:00,2.53,2.56,2.53,2.56,4533600.0,2.4033,2.4318,2.4033,2.4318,4533600.0
2011-10-24 11:30:00,2.56,2.56,2.55,2.55,3292800.0,2.4318,2.4318,2.4223,2.4223,3292800.0
2011-10-24 12:00:00,2.55,2.56,2.55,2.55,3117600.0,2.4223,2.4318,2.4223,2.4223,3117600.0
2011-10-24 12:30:00,2.56,2.56,2.53,2.55,4116000.0,2.4318,2.4318,2.4033,2.4223,4116000.0
2011-10-24 13:00:00,2.55,2.56,2.54,2.56,2875200.0,2.4223,2.4318,2.4128,2.4318,2875200.0
2011-10-24 13:30:00,2.56,2.58,2.55,2.57,3926400.0,2.4318,2.4508,2.4223,2.4413,3926400.0
2011-10-24 14:00:00,2.57,2.57,2.54,2.55,3129600.0,2.4413,2.4413,2.4128,2.4223,3129600.0
2011-10-24 14:30:00,2.55,2.57,2.55,2.57,3360000.0,2.4223,2.4413,2.4223,2.4413,3360000.0
2011-10-24 15:00:00,2.57,2.58,2.54,2.54,6240000.0,2.4413,2.4508,2.4128,2.4128,6240000.0
2011-10-24 15:30:00,2.54,2.57,2.54,2.56,8884800.0,2.4128,2.4413,2.4128,2.4318,8884800.0
2011-10-25 09:30:00,2.52,2.53,2.43,2.48,15307200.0,2.3938,2.4033,2.3083,2.3558,15307200.0
2011-10-25 10:00:00,2.48,2.5,2.44,2.49,7876800.0,2.3558,2.3748,2.3178,2.3653,7876800.0
2011-10-25 10:30:00,2.49,2.51,2.48,2.48,4286400.0,2.3653,2.3843,2.3558,2.3558,4286400.0
2011-10-25 11:00:00,2.48,2.49,2.45,2.46,5452800.0,2.3558,2.3653,2.3273,2.3368,5452800.0
2011-10-25 11:30:00,2.46,2.48,2.46,2.47,3412800.0,2.3368,2.3558,2.3368,2.3463,3412800.0
2011-10-25 12:00:00,2.47,2.5,2.47,2.5,2928000.0,2.3463,2.3748,2.3463,2.3748,2928000.0
2011-10-25 12:30:00,2.5,2.51,2.47,2.47,2376000.0,2.3748,2.3843,2.3463,2.3463,2376000.0
2011-10-25 13:00:00,2.48,2.5,2.48,2.48,2757600.0,2.3558,2.3748,2.3558,2.3558,2757600.0
2011-10-25 13:30:00,2.48,2.49,2.47,2.48,2678400.0,2.3558,2.3653,2.3463,2.3558,2678400.0
2011-10-25 14:00:00,2.48,2.48,2.45,2.45,3379200.0,2.3558,2.3558,2.3273,2.3273,3379200.0
2011-10-25 14:30:00,2.45,2.47,2.44,2.47,2925600.0,2.3273,2.3463,2.3178,2.3463,2925600.0
2011-10-25 15:00:00,2.47,2.48,2.43,2.44,4605600.0,2.3463,2.3558,2.3083,2.3178,4605600.0
2011-10-25 15:30:00,2.44,2.45,2.39,2.41,10435200.0,2.3178,2.3273,2.2703,2.2893,10435200.0
2011-10-26 09:30:00,2.49,2.5,2.46,2.47,10368000.0,2.3653,2.3748,2.3368,2.3463,10368000.0
2011-10-26 10:00:00,2.47,2.47,2.42,2.43,9434400.0,2.3463,2.3463,2.2988,2.3083,9434400.0
2011-10-26 10:30:00,2.43,2.44,2.36,2.38,11287200.0,2.3083,2.3178,2.2418,2.2608,11287200.0
2011-10-26 11:00:00,2.38,2.41,2.37,2.4,8479200.0,2.2608,2.2893,2.2513,2.2798,8479200.0
2011-10-26 11:30:00,2.4,2.43,2.4,2.42,6348000.0,2.2798,2.3083,2.2798,2.2988,6348000.0
2011-10-26 12:00:00,2.41,2.42,2.4,2.41,2589600.0,2.2893,2.2988,2.2798,2.2893,2589600.0
2011-10-26 12:30:00,2.41,2.42,2.4,2.4,3636000.0,2.2893,2.2988,2.2798,2.2798,3636000.0
2011-10-26 13:00:00,2.4,2.4,2.39,2.4,4485600.0,2.2798,2.2798,2.2703,2.2798,4485600.0
2011-10-26 13:30:00,2.41,2.47,2.41,2.46,12148800.0,2.2893,2.3463,2.2893,2.3368,12148800.0
2011-10-26 14:00:00,2.46,2.48,2.45,2.46,6724800.0,2.3368,2.3558,2.3273,2.3368,6724800.0
2011-10-26 14:30:00,2.46,2.49,2.45,2.46,5781600.0,2.3368,2.3653,2.3273,2.3368,5781600.0
2011-10-26 15:00:00,2.47,2.49,2.46,2.49,6984000.0,2.3463,2.3653,2.3368,2.3653,6984000.0
2011-10-26 15:30:00,2.49,2.51,2.47,2.48,11942400.0,2.3653,2.3843,2.3463,2.3558,11942400.0
2011-10-27 09:30:00,2.68,2.7,2.65,2.65,16634400.0,2.5458,2.5648,2.5173,2.5173,16634400.0
2011-10-27 10:00:00,2.65,2.66,2.63,2.63,9590400.0,2.5173,2.5268,2.4983,2.4983,9590400.0
2011-10-27 10:30:00,2.63,2.66,2.62,2.65,8414400.0,2.4983,2.5268,2.4888,2.5173,8414400.0
2011-10-27 11:00:00,2.65,2.66,2.65,2.66,3676800.0,2.5173,2.5268,2.5173,2.5268,3676800.0
2011-10-27 11:30:00,2.66,2.69,2.65,2.69,5340000.0,2.5268,2.5553,2.5173,2.5553,5340000.0
2011-10-27 12:00:00,2.69,2.71,2.69,2.7,7951200.0,2.5553,2.5743,2.5553,2.5648,7951200.0
2011-10-27 12:30:00,2.7,2.71,2.69,2.7,2652000.0,2.5648,2.5743,2.5553,2.5648,2652000.0
2011-10-27 13:00:00,2.7,2.72,2.7,2.72,3259200.0,2.5648,2.5838,2.5648,2.5838,3259200.0
2011-10-27 13:30:00,2.72,2.74,2.72,2.74,5414400.0,2.5838,2.6028,2.5838,2.6028,5414400.0
2011-10-27 14:00:00,2.74,2.75,2.73,2.75,6832800.0,2.6028,2.6123,2.5933,2.6123,6832800.0
2011-10-27 14:30:00,2.75,2.76,2.74,2.75,7000800.0,2.6123,2.6218,2.6028,2.6123,7000800.0
2011-10-27 15:00:00,2.75,2.79,2.74,2.77,7008000.0,2.6123,2.6503,2.6028,2.6313,7008000.0
2011-10-27 15:30:00,2.77,2.78,2.7,2.74,13514400.0,2.6313,2.6408,2.5648,2.6028,13514400.0
2011-10-28 09:30:00,2.7,2.73,2.69,2.72,8510400.0,2.5648,2.5933,2.5553,2.5838,8510400.0
2011-10-28 10:00:00,2.72,2.72,2.69,2.71,6561600.0,2.5838,2.5838,2.5553,2.5743,6561600.0
2011-10-28 10:30:00,2.71,2.74,2.71,2.73,5013600.0,2.5743,2.6028,2.5743,2.5933,5013600.0
2011-10-28 11:00:00,2.73,2.75,2.73,2.74,4778400.0,2.5933,2.6123,2.5933,2.6028,4778400.0
2011-10-28 11:30:00,2.74,2.75,2.71,2.71,5553600.0,2.6028,2.6123,2.5743,2.5743,5553600.0
2011-10-28 12:00:00,2.71,2.72,2.7,2.71,2966400.0,2.5743,2.5838,2.5648,2.5743,2966400.0
2011-10-28 12:30:00,2.7,2.73,2.7,2.72,2745600.0,2.5648,2.5933,2.5648,2.5838,2745600.0
2011-10-28 13:00:00,2.73,2.74,2.72,2.74,2997600.0,2.5933,2.6028,2.5838,2.6028,2997600.0
2011-10-28 13:30:00,2.74,2.74,2.72,2.73,3206400.0,2.6028,2.6028,2.5838,2.5933,3206400.0
2011-10-28 14:00:00,2.73,2.74,2.71,2.72,3151200.0,2.5933,2.6028,2.5743,2.5838,3151200.0
2011-10-28 14:30:00,2.72,2.73,2.72,2.72,2884800.0,2.5838,2.5933,2.5838,2.5838,2884800.0
2011-10-28 15:00:00,2.72,2.74,2.72,2.73,4773600.0,2.5838,2.6028,2.5838,2.5933,4773600.0
2011-10-28 15:30:00,2.73,2.76,2.72,2.74,6979200.0,2.5933,2.6218,2.5838,2.6028,6979200.0
2011-10-31 09:30:00,2.65,2.65,2.62,2.63,9170400.0,2.5173,2.5173,2.4888,2.4983,9170400.0
2011-10-31 10:00:00,2.63,2.65,2.62,2.63,5128800.0,2.4983,2.5173,2.4888,2.4983,5128800.0
2011-10-31 10:30:00,2.63,2.65,2.63,2.64,4536000.0,2.4983,2.5173,2.4983,2.5078,4536000.0
2011-10-31 11:00:00,2.64,2.65,2.62,2.63,5851200.0,2.5078,2.5173,2.4888,2.4983,5851200.0
2011-10-31 11:30:00,2.63,2.64,2.62,2.63,2904000.0,2.4983,2.5078,2.4888,2.4983,2904000.0
2011-10-31 12:00:00,2.63,2.64,2.61,2.61,4560000.0,2.4983,2.5078,2.4793,2.4793,4560000.0
2011-10-31 12:30:00,2.6,2.62,2.6,2.62,2959200.0,2.4698,2.4888,2.4698,2.4888,2959200.0
2011-10-31 13:00:00,2.61,2.63,2.61,2.62,4192800.0,2.4793,2.4983,2.4793,2.4888,4192800.0
2011-10-31 13:30:00,2.62,2.65,2.62,2.64,5937600.0,2.4888,2.5173,2.4888,2.5078,5937600.0
2011-10-31 14:00:00,2.65,2.65,2.63,2.64,4130400.0,2.5173,2.5173,2.4983,2.5078,4130400.0
2011-10-31 14:30:00,2.63,2.64,2.62,2.63,3384000.0,2.4983,2.5078,2.4888,2.4983,3384000.0
2011-10-31 15:00:00,2.63,2.63,2.58,2.58,7108800.0,2.4983,2.4983,2.4508,2.4508,7108800.0
2011-10-31 15:30:00,2.58,2.6,2.54,2.54,15768000.0,2.4508,2.4698,2.4128,2.4128,15768000.0
2011-11-01 09:30:00,2.33,2.37,2.3,2.37,23407200.0,2.2133,2.2513,2.1848,2.2513,23407200.0
2011-11-01 10:00:00,2.37,2.41,2.33,2.4,18429600.0,2.2513,2.2893,2.2133,2.2798,18429600.0
2011-11-01 10:30:00,2.4,2.42,2.38,2.38,12777600.0,2.2798,2.2988,2.2608,2.2608,12777600.0
2011-11-01 11:00:00,2.38,2.4,2.37,2.38,6285600.0,2.2608,2.2798,2.2513,2.2608,6285600.0
2011-11-01 11:30:00,2.38,2.38,2.32,2.33,8709600.0,2.2608,2.2608,2.2038,2.2133,8709600.0
2011-11-01 12:00:00,2.33,2.35,2.31,2.34,7058400.0,2.2133,2.2323,2.1943,2.2228,7058400.0
2011-11-01 12:30:00,2.33,2.36,2.32,2.32,6801600.0,2.2133,2.2418,2.2038,2.2038,6801600.0
2011-11-01 13:00:00,2.32,2.37,2.31,2.36,8503200.0,2.2038,2.2513,2.1943,2.2418,8503200.0
2011-11-01 13:30:00,2.37,2.41,2.35,2.37,16826400.0,2.2513,2.2893,2.2323,2.2513,16826400.0
2011-11-01 14:00:00,2.37,2.42,2.36,2.41,9400800.0,2.2513,2.2988,2.2418,2.2893,9400800.0
2011-11-01 14:30:00,2.41,2.42,2.37,2.38,7752000.0,2.2893,2.2988,2.2513,2.2608,7752000.0
2011-11-01 15:00:00,2.38,2.38,2.34,2.36,6676800.0,2.2608,2.2608,2.2228,2.2418,6676800.0
2011-11-01 15:30:00,2.36,2.4,2.31,2.33,17409600.0,2.2418,2.2798,2.1943,2.2133,17409600.0
2011-11-02 09:30:00,2.43,2.45,2.41,2.42,11270400.0,2.3083,2.3273,2.2893,2.2988,11270400.0
2011-11-02 10:00:00,2.42,2.43,2.4,2.43,5128800.0,2.2988,2.3083,2.2798,2.3083,5128800.0
2011-11-02 10:30:00,2.43,2.47,2.41,2.46,8320800.0,2.3083,2.3463,2.2893,2.3368,8320800.0
2011-11-02 11:00:00,2.46,2.47,2.45,2.45,5623200.0,2.3368,2.3463,2.3273,2.3273,5623200.0
2011-11-02 11:30:00,2.46,2.46,2.44,2.45,4951200.0,2.3368,2.3368,2.3178,2.3273,4951200.0
2011-11-02 12:00:00,2.45,2.45,2.43,2.44,4531200.0,2.3273,2.3273,2.3083,2.3178,4531200.0
2011-11-02 12:30:00,2.44,2.46,2.41,2.41,8592000.0,2.3178,2.3368,2.2893,2.2893,8592000.0
2011-11-02 13:00:00,2.41,2.41,2.38,2.39,7372800.0,2.2893,2.2893,2.2608,2.2703,7372800.0
2011-11-02 13:30:00,2.39,2.41,2.39,2.39,2469600.0,2.2703,2.2893,2.2703,2.2703,2469600.0
2011-11-02 14:00:00,2.39,2.41,2.38,2.4,4944000.0,2.2703,2.2893,2.2608,2.2798,4944000.0
2011-11-02 14:30:00,2.39,2.43,2.39,2.43,5536800.0,2.2703,2.3083,2.2703,2.3083,5536800.0
2011-11-02 15:00:00,2.43,2.46,2.41,2.44,7214400.0,2.3083,2.3368,2.2893,2.3178,7214400.0
2011-11-02 15:30:00,2.44,2.45,2.42,2.44,11198400.0,2.3178,2.3273,2.2988,2.3178,11198400.0
2011-11-03 09:30:00,2.52,2.53,2.45,2.47,15950400.0,2.3938,2.4033,2.3273,2.3463,15950400.0
2011-11-03 10:00:00,2.47,2.48,2.42,2.46,15268800.0,2.3463,2.3558,2.2988,2.3368,15268800.0
2011-11-03 10:30:00,2.47,2.51,2.46,2.49,12475200.0,2.3463,2.3843,2.3368,2.3653,12475200.0
2011-11-03 11:00:00,2.48,2.52,2.47,2.51,6372000.0,2.3558,2.3938,2.3463,2.3843,6372000.0
2011-11-03 11:30:00,2.52,2.52,2.5,2.5,7514400.0,2.3938,2.3938,2.3748,2.3748,7514400.0
2011-11-03 12:00:00,2.5,2.52,2.49,2.52,6235200.0,2.3748,2.3938,2.3653,2.3938,6235200.0
2011-11-03 12:30:00,2.52,2.54,2.5,2.53,7053600.0,2.3938,2.4128,2.3748,2.4033,7053600.0
2011-11-03 13:00:00,2.53,2.55,2.52,2.54,7672800.0,2.4033,2.4223,2.3938,2.4128,7672800.0
2011-11-03 13:30:00,2.54,2.57,2.53,2.55,5088000.0,2.4128,2.4413,2.4033,2.4223,5088000.0
2011-11-03 14:00:00,2.55,2.57,2.55,2.55,4197600.0,2.4223,2.4413,2.4223,2.4223,4197600.0
2011-11-03 14:30:00,2.55,2.56,2.54,2.55,2810400.0,2.4223,2.4318,2.4128,2.4223,2810400.0
2011-11-03 15:00:00,2.55,2.58,2.55,2.57,6614400.0,2.4223,2.4508,2.4223,2.4413,6614400.0
2011-11-03 15:30:00,2.57,2.59,2.56,2.57,11536800.0,2.4413,2.4603,2.4318,2.4413,11536800.0
2011-11-04 09:30:00,2.52,2.53,2.49,2.49,6367200.0,2.3938,2.4033,2.3653,2.3653,6367200.0
2011-11-04 10:00:00,2.49,2.5,2.46,2.47,8810400.0,2.3653,2.3748,2.3368,2.3463,8810400.0
2011-11-04 10:30:00,2.46,2.47,2.44,2.47,8464800.0,2.3368,2.3463,2.3178,2.3463,8464800.0
2011-11-04 11:00:00,2.47,2.48,2.45,2.47,7749600.0,2.3463,2.3558,2.3273,2.3463,7749600.0
2011-11-04 11:30:00,2.47,2.48,2.46,2.48,3484800.0,2.3463,2.3558,2.3368,2.3558,3484800.0
2011-11-04 12:00:00,2.48,2.49,2.48,2.49,3996000.0,2.3558,2.3653,2.3558,2.3653,3996000.0
2011-11-04 12:30:00,2.49,2.49,2.47,2.48,2810400.0,2.3653,2.3653,2.3463,2.3558,2810400.0
2011-11-04 13:00:00,2.48,2.52,2.48,2.51,3876000.0,2.3558,2.3938,2.3558,2.3843,3876000.0
2011-11-04 13:30:00,2.51,2.54,2.51,2.53,5858400.0,2.3843,2.4128,2.3843,2.4033,5858400.0
2011-11-04 14:00:00,2.53,2.54,2.52,2.53,3487200.0,2.4033,2.4128,2.3938,2.4033,3487200.0
2011-11-04 14:30:00,2.53,2.54,2.51,2.52,3568800.0,2.4033,2.4128,2.3843,2.3938,3568800.0
2011-11-04 15:00:00,2.52,2.52,2.49,2.51,4963200.0,2.3938,2.3938,2.3653,2.3843,4963200.0
2011-11-04 15:30:00,2.51,2.54,2.51,2.53,10272000.0,2.3843,2.4128,2.3843,2.4033,10272000.0
2011-11-07 09:30:00,2.53,2.57,2.52,2.55,7514400.0,2.4033,2.4413,2.3938,2.4223,7514400.0
2011-11-07 10:00:00,2.56,2.56,2.52,2.52,8508000.0,2.4318,2.4318,2.3938,2.3938,8508000.0
2011-11-07 10:30:00,2.52,2.52,2.48,2.49,9192000.0,2.3938,2.3938,2.3558,2.3653,9192000.0
2011-11-07 11:00:00,2.49,2.51,2.48,2.48,6410400.0,2.3653,2.3843,2.3558,2.3558,6410400.0
2011-11-07 11:30:00,2.49,2.5,2.48,2.48,3362400.0,2.3653,2.3748,2.3558,2.3558,3362400.0
2011-11-07 12:00:00,2.48,2.5,2.46,2.46,6206400.0,2.3558,2.3748,2.3368,2.3368,6206400.0
2011-11-07 12:30:00,2.46,2.48,2.45,2.47,2887200.0,2.3368,2.3558,2.3273,2.3463,2887200.0
2011-11-07 13:00:00,2.47,2.49,2.47,2.49,3331200.0,2.3463,2.3653,2.3463,2.3653,3331200.0
2011-11-07 13:30:00,2.49,2.52,2.48,2.52,3319200.0,2.3653,2.3938,2.3558,2.3938,3319200.0
2011-11-07 14:00:00,2.52,2.54,2.51,2.54,6952800.0,2.3938,2.4128,2.3843,2.4128,6952800.0
2011-11-07 14:30:00,2.54,2.56,2.53,2.56,5937600.0,2.4128,2.4318,2.4033,2.4318,5937600.0
2011-11-07 15:00:00,2.56,2.57,2.54,2.54,4725600.0,2.4318,2.4413,2.4128,2.4128,4725600.0
2011-11-07 15:30:00,2.54,2.58,2.54,2.57,9470400.0,2.4128,2.4508,2.4128,2.4413,9470400.0
2011-11-08 09:30:00,2.61,2.64,2.6,2.64,12552000.0,2.4793,2.5078,2.4698,2.5078,12552000.0
2011-11-08 10:00:00,2.64,2.64,2.57,2.58,11481600.0,2.5078,2.5078,2.4413,2.4508,11481600.0
2011-11-08 10:30:00,2.58,2.61,2.58,2.59,6052800.0,2.4508,2.4793,2.4508,2.4603,6052800.0
2011-11-08 11:00:00,2.59,2.6,2.54,2.56,4665600.0,2.4603,2.4698,2.4128,2.4318,4665600.0
2011-11-08 11:30:00,2.56,2.57,2.55,2.56,2539200.0,2.4318,2.4413,2.4223,2.4318,2539200.0
2011-11-08 12:00:00,2.56,2.59,2.55,2.58,2812800.0,2.4318,2.4603,2.4223,2.4508,2812800.0
2011-11-08 12:30:00,2.58,2.59,2.56,2.58,1896000.0,2.4508,2.4603,2.4318,2.4508,1896000.0
2011-11-08 13:00:00,2.57,2.59,2.56,2.59,2889600.0,2.4413,2.4603,2.4318,2.4603,2889600.0
2011-11-08 13:30:00,2.59,2.64,2.58,2.63,7555200.0,2.4603,2.5078,2.4508,2.4983,7555200.0
2011-11-08 14:00:00,2.63,2.65,2.61,2.65,5092800.0,2.4983,2.5173,2.4793,2.5173,5092800.0
2011-11-08 14:30:00,2.65,2.66,2.64,2.65,3002400.0,2.5173,2.5268,2.5078,2.5173,3002400.0
2011-11-08 15:00:00,2.65,2.66,2.64,2.66,3192000.0,2.5173,2.5268,2.5078,2.5268,3192000.0
2011-11-08 15:30:00,2.66,2.68,2.66,2.67,10166400.0,2.5268,2.5458,2.5268,2.5363,10166400.0
2011-11-09 09:30:00,2.49,2.5,2.45,2.46,17858400.0,2.3653,2.3748,2.3273,2.3368,17858400.0
2011-11-09 10:00:00,2.47,2.49,2.45,2.46,14016000.0,2.3463,2.3653,2.3273,2.3368,14016000.0
2011-11-09 10:30:00,2.46,2.5,2.44,2.49,19567200.0,2.3368,2.3748,2.3178,2.3653,19567200.0
2011-11-09 11:00:00,2.49,2.52,2.48,2.51,11712000.0,2.3653,2.3938,2.3558,2.3843,11712000.0
2011-11-09 11:30:00,2.51,2.52,2.5,2.51,5654400.0,2.3843,2.3938,2.3748,2.3843,5654400.0
2011-11-09 12:00:00,2.51,2.51,2.48,2.48,9057600.0,2.3843,2.3843,2.3558,2.3558,9057600.0
2011-11-09 12:30:00,2.48,2.5,2.48,2.5,5676000.0,2.3558,2.3748,2.3558,2.3748,5676000.0
2011-11-09 13:00:00,2.5,2.51,2.46,2.47,8896800.0,2.3748,2.3843,2.3368,2.3463,8896800.0
2011-11-09 13:30:00,2.47,2.47,2.41,2.43,8066400.0,2.3463,2.3463,2.2893,2.3083,8066400.0
2011-11-09 14:00:00,2.43,2.43,2.36,2.38,12216000.0,2.3083,2.3083,2.2418,2.2608,12216000.0
2011-11-09 14:30:00,2.38,2.41,2.37,2.39,10065600.0,2.2608,2.2893,2.2513,2.2703,10065600.0
2011-11-09 15:00:00,2.39,2.43,2.39,2.41,8805600.0,2.2703,2.3083,2.2703,2.2893,8805600.0
2011-11-09 15:30:00,2.41,2.41,2.37,2.38,20565600.0,2.2893,2.2893,2.2513,2.2608,20565600.0
2011-11-10 09:30:00,2.47,2.48,2.42,2.42,9842400.0,2.3463,2.3558,2.2988,2.2988,9842400.0
2011-11-10 10:00:00,2.43,2.44,2.4,2.4,7668000.0,2.3083,2.3178,2.2798,2.2798,7668000.0
2011-11-10 10:30:00,2.4,2.4,2.37,2.39,12218400.0,2.2798,2.2798,2.2513,2.2703,12218400.0
2011-11-10 11:00:00,2.39,2.42,2.39,2.41,6129600.0,2.2703,2.2988,2.2703,2.2893,6129600.0
2011-11-10 11:30:00,2.41,2.45,2.4,2.44,8856000.0,2.2893,2.3273,2.2798,2.3178,8856000.0
2011-11-10 12:00:00,2.44,2.45,2.42,2.42,4082400.0,2.3178,2.3273,2.2988,2.2988,4082400.0
2011-11-10 12:30:00,2.43,2.44,2.41,2.44,6060000.0,2.3083,2.3178,2.2893,2.3178,6060000.0
2011-11-10 13:00:00,2.44,2.48,2.44,2.46,8083200.0,2.3178,2.3558,2.3178,2.3368,8083200.0
2011-11-10 13:30:00,2.46,2.47,2.45,2.47,3924000.0,2.3368,2.3463,2.3273,2.3463,3924000.0
2011-11-10 14:00:00,2.46,2.47,2.43,2.44,3888000.0,2.3368,2.3463,2.3083,2.3178,3888000.0
2011-11-10 14:30:00,2.44,2.45,2.42,2.42,4039200.0,2.3178,2.3273,2.2988,2.2988,4039200.0
2011-11-10 15:00:00,2.42,2.46,2.41,2.45,5805600.0,2.2988,2.3368,2.2893,2.3273,5805600.0
2011-11-10 15:30:00,2.45,2.46,2.43,2.44,13000800.0,2.3273,2.3368,2.3083,2.3178,13000800.0
2011-11-11 09:30:00,2.54,2.56,2.53,2.55,11961600.0,2.4128,2.4318,2.4033,2.4223,11961600.0
2011-11-11 10:00:00,2.55,2.57,2.55,2.57,7778400.0,2.4223,2.4413,2.4223,2.4413,7778400.0
2011-11-11 10:30:00,2.57,2.6,2.57,2.59,9703200.0,2.4413,2.4698,2.4413,2.4603,9703200.0
2011-11-11 11:00:00,2.59,2.6,2.59,2.59,5978400.0,2.4603,2.4698,2.4603,2.4603,5978400.0
2011-11-11 11:30:00,2.59,2.6,2.58,2.58,5707200.0,2.4603,2.4698,2.4508,2.4508,5707200.0
2011-11-11 12:00:00,2.58,2.59,2.58,2.58,5088000.0,2.4508,2.4603,2.4508,2.4508,5088000.0
2011-11-11 12:30:00,2.58,2.59,2.57,2.59,6271200.0,2.4508,2.4603,2.4413,2.4603,6271200.0
2011-11-11 13:00:00,2.59,2.6,2.58,2.59,5901600.0,2.4603,2.4698,2.4508,2.4603,5901600.0
2011-11-11 13:30:00,2.59,2.6,2.58,2.58,3876000.0,2.4603,2.4698,2.4508,2.4508,3876000.0
2011-11-11 14:00:00,2.58,2.6,2.58,2.59,3516000.0,2.4508,2.4698,2.4508,2.4603,3516000.0
2011-11-11 14:30:00,2.59,2.6,2.57,2.58,3792000.0,2.4603,2.4698,2.4413,2.4508,3792000.0
2011-11-11 15:00:00,2.58,2.58,2.57,2.58,8246400.0,2.4508,2.4508,2.4413,2.4508,8246400.0
2011-11-11 15:30:00,2.58,2.59,2.56,2.58,11688000.0,2.4508,2.4603,2.4318,2.4508,11688000.0
2011-11-14 09:30:00,2.56,2.57,2.52,2.54,8488800.0,2.4318,2.4413,2.3938,2.4128,8488800.0
2011-11-14 10:00:00,2.54,2.56,2.52,2.54,5340000.0,2.4128,2.4318,2.3938,2.4128,5340000.0
2011-11-14 10:30:00,2.55,2.55,2.52,2.54,5102400.0,2.4223,2.4223,2.3938,2.4128,5102400.0
2011-11-14 11:00:00,2.54,2.56,2.54,2.54,6093600.0,2.4128,2.4318,2.4128,2.4128,6093600.0
2011-11-14 11:30:00,2.54,2.56,2.51,2.52,8368800.0,2.4128,2.4318,2.3843,2.3938,8368800.0
2011-11-14 12:00:00,2.52,2.52,2.49,2.5,5008800.0,2.3938,2.3938,2.3653,2.3748,5008800.0
2011-11-14 12:30:00,2.49,2.51,2.48,2.5,4636800.0,2.3653,2.3843,2.3558,2.3748,4636800.0
2011-11-14 13:00:00,2.5,2.51,2.49,2.51,2577600.0,2.3748,2.3843,2.3653,2.3843,2577600.0
2011-11-14 13:30:00,2.51,2.52,2.5,2.51,2532000.0,2.3843,2.3938,2.3748,2.3843,2532000.0
2011-11-14 14:00:00,2.51,2.52,2.5,2.5,3168000.0,2.3843,2.3938,2.3748,2.3748,3168000.0
2011-11-14 14:30:00,2.5,2.5,2.48,2.48,4804800.0,2.3748,2.3748,2.3558,2.3558,4804800.0
2011-11-14 15:00:00,2.48,2.51,2.48,2.5,4284000.0,2.3558,2.3843,2.3558,2.3748,4284000.0
2011-11-14 15:30:00,2.51,2.52,2.5,2.51,10041600.0,2.3843,2.3938,2.3748,2.3843,10041600.0
2011-11-15 09:30:00,2.5,2.53,2.48,2.52,12763200.0,2.3748,2.4033,2.3558,2.3938,12763200.0
2011-11-15 10:00:00,2.52,2.52,2.49,2.5,8088000.0,2.3938,2.3938,2.3653,2.3748,8088000.0
2011-11-15 10:30:00,2.51,2.52,2.49,2.49,7264800.0,2.3843,2.3938,2.3653,2.3653,7264800.0
2011-11-15 11:00:00,2.49,2.51,2.47,2.48,5258400.0,2.3653,2.3843,2.3463,2.3558,5258400.0
2011-11-15 11:30:00,2.48,2.5,2.47,2.49,4996800.0,2.3558,2.3748,2.3463,2.3653,4996800.0
2011-11-15 12:00:00,2.49,2.52,2.49,2.52,7096800.0,2.3653,2.3938,2.3653,2.3938,7096800.0
2011-11-15 12:30:00,2.52,2.55,2.52,2.55,7675200.0,2.3938,2.4223,2.3938,2.4223,7675200.0
2011-11-15 13:00:00,2.55,2.56,2.54,2.55,5748000.0,2.4223,2.4318,2.4128,2.4223,5748000.0
2011-11-15 13:30:00,2.55,2.57,2.55,2.56,4500000.0,2.4223,2.4413,2.4223,2.4318,4500000.0
2011-11-15 14:00:00,2.56,2.57,2.55,2.55,4905600.0,2.4318,2.4413,2.4223,2.4223,4905600.0
2011-11-15 14:30:00,2.55,2.57,2.55,2.57,4339200.0,2.4223,2.4413,2.4223,2.4413,4339200.0
2011-11-15 15:00:00,2.57,2.59,2.57,2.58,10747200.0,2.4413,2.4603,2.4413,2.4508,10747200.0
2011-11-15 15:30:00,2.58,2.59,2.55,2.55,8976000.0,2.4508,2.4603,2.4223,2.4223,8976000.0
2011-11-16 09:30:00,2.47,2.51,2.46,2.49,17174400.0,2.3463,2.3843,2.3368,2.3653,17174400.0
2011-11-16 10:00:00,2.5,2.5,2.48,2.48,11229600.0,2.3748,2.3748,2.3558,2.3558,11229600.0
2011-11-16 10:30:00,2.48,2.52,2.47,2.52,9021600.0,2.3558,2.3938,2.3463,2.3938,9021600.0
2011-11-16 11:00:00,2.52,2.54,2.52,2.53,7872000.0,2.3938,2.4128,2.3938,2.4033,7872000.0
2011-11-16 11:30:00,2.53,2.53,2.51,2.51,6667200.0,2.4033,2.4033,2.3843,2.3843,6667200.0
2011-11-16 12:00:00,2.51,2.51,2.5,2.51,3818400.0,2.3843,2.3843,2.3748,2.3843,3818400.0
2011-11-16 12:30:00,2.51,2.53,2.5,2.51,7080000.0,2.3843,2.4033,2.3748,2.3843,7080000.0
2011-11-16 13:00:00,2.52,2.54,2.51,2.54,6578400.0,2.3938,2.4128,2.3843,2.4128,6578400.0
2011-11-16 13:30:00,2.54,2.56,2.54,2.55,8414400.0,2.4128,2.4318,2.4128,2.4223,8414400.0
2011-11-16 14:00:00,2.55,2.55,2.53,2.54,4490400.0,2.4223,2.4223,2.4033,2.4128,4490400.0
2011-11-16 14:30:00,2.54,2.55,2.52,2.53,6216000.0,2.4128,2.4223,2.3938,2.4033,6216000.0
2011-11-16 15:00:00,2.53,2.53,2.47,2.47,13792800.0,2.4033,2.4033,2.3463,2.3463,13792800.0
2011-11-16 15:30:00,2.47,2.47,2.42,2.43,25082400.0,2.3463,2.3463,2.2988,2.3083,25082400.0
2011-11-17 09:30:00,2.41,2.42,2.36,2.39,18828000.0,2.2893,2.2988,2.2418,2.2703,18828000.0
2011-11-17 10:00:00,2.39,2.41,2.37,2.41,16046400.0,2.2703,2.2893,2.2513,2.2893,16046400.0
2011-11-17 10:30:00,2.41,2.43,2.39,2.41,10956000.0,2.2893,2.3083,2.2703,2.2893,10956000.0
2011-11-17 11:00:00,2.41,2.41,2.38,2.39,7060800.0,2.2893,2.2893,2.2608,2.2703,7060800.0
2011-11-17 11:30:00,2.39,2.41,2.39,2.4,6576000.0,2.2703,2.2893,2.2703,2.2798,6576000.0
2011-11-17 12:00:00,2.4,2.4,2.36,2.36,7934400.0,2.2798,2.2798,2.2418,2.2418,7934400.0
2011-11-17 12:30:00,2.36,2.36,2.27,2.31,18938400.0,2.2418,2.2418,2.1563,2.1943,18938400.0
2011-11-17 13:00:00,2.31,2.32,2.28,2.31,7924800.0,2.1943,2.2038,2.1658,2.1943,7924800.0
2011-11-17 13:30:00,2.31,2.31,2.26,2.3,10080000.0,2.1943,2.1943,2.1468,2.1848,10080000.0
2011-11-17 14:00:00,2.3,2.3,2.26,2.28,11400000.0,2.1848,2.1848,2.1468,2.1658,11400000.0
2011-11-17 14:30:00,2.28,2.3,2.27,2.29,9573600.0,2.1658,2.1848,2.1563,2.1753,9573600.0
2011-11-17 15:00:00,2.29,2.3,2.27,2.28,10706400.0,2.1753,2.1848,2.1563,2.1658,10706400.0
2011-11-17 15:30:00,2.28,2.31,2.26,2.31,16180800.0,2.1658,2.1943,2.1468,2.1943,16180800.0
2011-11-18 09:30:00,2.33,2.34,2.3,2.32,19384800.0,2.2133,2.2228,2.1848,2.2038,19384800.0
2011-11-18 10:00:00,2.32,2.33,2.29,2.3,12698400.0,2.2038,2.2133,2.1753,2.1848,12698400.0
2011-11-18 10:30:00,2.3,2.34,2.3,2.33,9427200.0,2.1848,2.2228,2.1848,2.2133,9427200.0
2011-11-18 11:00:00,2.33,2.33,2.31,2.32,4588800.0,2.2133,2.2133,2.1943,2.2038,4588800.0
2011-11-18 11:30:00,2.32,2.32,2.3,2.3,6218400.0,2.2038,2.2038,2.1848,2.1848,6218400.0
2011-11-18 12:00:00,2.3,2.3,2.27,2.29,8224800.0,2.1848,2.1848,2.1563,2.1753,8224800.0
2011-11-18 12:30:00,2.29,2.31,2.29,2.29,3496800.0,2.1753,2.1943,2.1753,2.1753,3496800.0
2011-11-18 13:00:00,2.29,2.32,2.29,2.31,2846400.0,2.1753,2.2038,2.1753,2.1943,2846400.0
2011-11-18 13:30:00,2.31,2.33,2.31,2.32,4735200.0,2.1943,2.2133,2.1943,2.2038,4735200.0
2011-11-18 14:00:00,2.32,2.34,2.31,2.31,6820800.0,2.2038,2.2228,2.1943,2.1943,6820800.0
2011-11-18 14:30:00,2.32,2.33,2.3,2.31,2961600.0,2.2038,2.2133,2.1848,2.1943,2961600.0
2011-11-18 15:00:00,2.31,2.32,2.3,2.3,3292800.0,2.1943,2.2038,2.1848,2.1848,3292800.0
2011-11-18 15:30:00,2.3,2.32,2.3,2.3,9758400.0,2.1848,2.2038,2.1848,2.1848,9758400.0
2011-11-21 09:30:00,2.2,2.21,2.16,2.17,18748800.0,2.0898,2.0993,2.0518,2.0613,18748800.0
2011-11-21 10:00:00,2.17,2.18,2.15,2.16,16228800.0,2.0613,2.0708,2.0423,2.0518,16228800.0
2011-11-21 10:30:00,2.16,2.17,2.13,2.13,15362400.0,2.0518,2.0613,2.0233,2.0233,15362400.0
2011-11-21 11:00:00,2.13,2.15,2.12,2.14,12852000.0,2.0233,2.0423,2.0138,2.0328,12852000.0
2011-11-21 11:30:00,2.14,2.14,2.11,2.14,9542400.0,2.0328,2.0328,2.0043,2.0328,9542400.0
2011-11-21 12:00:00,2.14,2.15,2.12,2.13,5037600.0,2.0328,2.0423,2.0138,2.0233,5037600.0
2011-11-21 12:30:00,2.13,2.15,2.12,2.14,4051200.0,2.0233,2.0423,2.0138,2.0328,4051200.0
2011-11-21 13:00:00,2.14,2.16,2.14,2.15,7250400.0,2.0328,2.0518,2.0328,2.0423,7250400.0
2011-11-21 13:30:00,2.15,2.15,2.13,2.13,3540000.0,2.0423,2.0423,2.0233,2.0233,3540000.0
2011-11-21 14:00:00,2.13,2.18,2.12,2.16,8438400.0,2.0233,2.0708,2.0138,2.0518,8438400.0
2011-11-21 14:30:00,2.16,2.18,2.16,2.16,8880000.0,2.0518,2.0708,2.0518,2.0518,8880000.0
2011-11-21 15:00:00,2.16,2.2,2.15,2.19,11116800.0,2.0518,2.0898,2.0423,2.0803,11116800.0
2011-11-21 15:30:00,2.19,2.2,2.17,2.17,18724800.0,2.0803,2.0898,2.0613,2.0613,18724800.0
2011-11-22 09:30:00,2.16,2.19,2.14,2.17,8985600.0,2.0518,2.0803,2.0328,2.0613,8985600.0
2011-11-22 10:00:00,2.18,2.18,2.15,2.18,8414400.0,2.0708,2.0708,2.0423,2.0708,8414400.0
2011-11-22 10:30:00,2.18,2.18,2.12,2.13,7082400.0,2.0708,2.0708,2.0138,2.0233,7082400.0
2011-11-22 11:00:00,2.13,2.14,2.12,2.13,8040000.0,2.0233,2.0328,2.0138,2.0233,8040000.0
2011-11-22 11:30:00,2.13,2.13,2.11,2.13,8577600.0,2.0233,2.0233,2.0043,2.0233,8577600.0
2011-11-22 12:00:00,2.13,2.18,2.13,2.15,15784800.0,2.0233,2.0708,2.0233,2.0423,15784800.0
2011-11-22 12:30:00,2.15,2.17,2.14,2.17,5253600.0,2.0423,2.0613,2.0328,2.0613,5253600.0
2011-11-22 13:00:00,2.17,2.19,2.16,2.18,8287200.0,2.0613,2.0803,2.0518,2.0708,8287200.0
2011-11-22 13:30:00,2.18,2.19,2.16,2.16,8956800.0,2.0708,2.0803,2.0518,2.0518,8956800.0
2011-11-22 14:00:00,2.16,2.17,2.15,2.16,3820800.0,2.0518,2.0613,2.0423,2.0518,3820800.0
2011-11-22 14:30:00,2.16,2.16,2.13,2.14,5004000.0,2.0518,2.0518,2.0233,2.0328,5004000.0
2011-11-22 15:00:00,2.14,2.16,2.13,2.15,7380000.0,2.0328,2.0518,2.0233,2.0423,7380000.0
2011-11-22 15:30:00,2.15,2.16,2.14,2.14,10168800.0,2.0423,2.0518,2.0328,2.0328,10168800.0
2011-11-23 09:30:00,2.08,2.09,2.05,2.05,13003200.0,1.9759,1.9854,1.9474,1.9474,13003200.0
2011-11-23 10:00:00,2.05,2.06,2.03,2.03,12444000.0,1.9474,1.9569,1.9284,1.9284,12444000.0
2011-11-23 10:30:00,2.04,2.05,2.03,2.04,13694400.0,1.9379,1.9474,1.9284,1.9379,13694400.0
2011-11-23 11:00:00,2.04,2.05,2.02,2.02,12472800.0,1.9379,1.9474,1.9189,1.9189,12472800.0
2011-11-23 11:30:00,2.02,2.04,2.01,2.03,10598400.0,1.9189,1.9379,1.9094,1.9284,10598400.0
2011-11-23 12:00:00,2.03,2.04,2.03,2.03,5966400.0,1.9284,1.9379,1.9284,1.9284,5966400.0
2011-11-23 12:30:00,2.03,2.05,2.02,2.05,6201600.0,1.9284,1.9474,1.9189,1.9474,6201600.0
2011-11-23 13:00:00,2.05,2.05,2.04,2.05,3883200.0,1.9474,1.9474,1.9379,1.9474,3883200.0
2011-11-23 13:30:00,2.05,2.05,2.03,2.03,5752800.0,1.9474,1.9474,1.9284,1.9284,5752800.0
2011-11-23 14:00:00,2.03,2.03,2.01,2.02,5613600.0,1.9284,1.9284,1.9094,1.9189,5613600.0
2011-11-23 14:30:00,2.02,2.03,2.02,2.02,3088800.0,1.9189,1.9284,1.9189,1.9189,3088800.0
2011-11-23 15:00:00,2.02,2.05,2.01,2.03,9664800.0,1.9189,1.9474,1.9094,1.9284,9664800.0
2011-11-23 15:30:00,2.03,2.06,2.0,2.0,13507200.0,1.9284,1.9569,1.8999,1.8999,13507200.0
2011-11-25 09:30:00,1.99,2.05,1.99,2.03,16752000.0,1.8904,1.9474,1.8904,1.9284,16752000.0
2011-11-25 10:00:00,2.03,2.06,2.03,2.04,10358400.0,1.9284,1.9569,1.9284,1.9379,10358400.0
2011-11-25 10:30:00,2.04,2.06,2.04,2.04,5306400.0,1.9379,1.9569,1.9379,1.9379,5306400.0
2011-11-25 11:00:00,2.04,2.05,2.04,2.04,4048800.0,1.9379,1.9474,1.9379,1.9379,4048800.0
2011-11-25 11:30:00,2.04,2.04,2.01,2.01,7060800.0,1.9379,1.9379,1.9094,1.9094,7060800.0
2011-11-25 12:00:00,2.01,2.01,2.0,2.01,4168800.0,1.9094,1.9094,1.8999,1.9094,4168800.0
2011-11-25 12:30:00,2.01,2.02,1.99,1.99,10260000.0,1.9094,1.9189,1.8904,1.8904,10260000.0
2011-11-28 09:30:00,2.15,2.18,2.14,2.17,26248800.0,2.0423,2.0708,2.0328,2.0613,26248800.0
2011-11-28 10:00:00,2.17,2.18,2.17,2.17,6705600.0,2.0613,2.0708,2.0613,2.0613,6705600.0
2011-11-28 10:30:00,2.18,2.19,2.17,2.17,5474400.0,2.0708,2.0803,2.0613,2.0613,5474400.0
2011-11-28 11:00:00,2.17,2.18,2.17,2.18,5277600.0,2.0613,2.0708,2.0613,2.0708,5277600.0
2011-11-28 11:30:00,2.18,2.18,2.17,2.17,3036000.0,2.0708,2.0708,2.0613,2.0613,3036000.0
2011-11-28 12:00:00,2.17,2.17,2.16,2.16,2784000.0,2.0613,2.0613,2.0518,2.0518,2784000.0
2011-11-28 12:30:00,2.16,2.16,2.15,2.15,7934400.0,2.0518,2.0518,2.0423,2.0423,7934400.0
2011-11-28 13:00:00,2.15,2.17,2.15,2.17,5354400.0,2.0423,2.0613,2.0423,2.0613,5354400.0
2011-11-28 13:30:00,2.17,2.18,2.15,2.15,2990400.0,2.0613,2.0708,2.0423,2.0423,2990400.0
2011-11-28 14:00:00,2.15,2.17,2.15,2.16,5008800.0,2.0423,2.0613,2.0423,2.0518,5008800.0
2011-11-28 14:30:00,2.16,2.16,2.14,2.15,6367200.0,2.0518,2.0518,2.0328,2.0423,6367200.0
2011-11-28 15:00:00,2.14,2.15,2.12,2.13,8260800.0,2.0328,2.0423,2.0138,2.0233,8260800.0
2011-11-28 15:30:00,2.13,2.16,2.12,2.16,11661600.0,2.0233,2.0518,2.0138,2.0518,11661600.0
2011-11-29 09:30:00,2.18,2.2,2.16,2.19,10132800.0,2.0708,2.0898,2.0518,2.0803,10132800.0
2011-11-29 10:00:00,2.19,2.22,2.18,2.21,22797600.0,2.0803,2.1088,2.0708,2.0993,22797600.0
2011-11-29 10:30:00,2.21,2.22,2.2,2.21,12206400.0,2.0993,2.1088,2.0898,2.0993,12206400.0
2011-11-29 11:00:00,2.2,2.21,2.19,2.21,7845600.0,2.0898,2.0993,2.0803,2.0993,7845600.0
2011-11-29 11:30:00,2.21,2.22,2.19,2.2,5272800.0,2.0993,2.1088,2.0803,2.0898,5272800.0
2011-11-29 12:00:00,2.2,2.22,2.2,2.21,3679200.0,2.0898,2.1088,2.0898,2.0993,3679200.0
2011-11-29 12:30:00,2.21,2.21,2.19,2.2,4461600.0,2.0993,2.0993,2.0803,2.0898,4461600.0
2011-11-29 13:00:00,2.2,2.2,2.18,2.2,4056000.0,2.0898,2.0898,2.0708,2.0898,4056000.0
2011-11-29 13:30:00,2.2,2.2,2.17,2.17,5844000.0,2.0898,2.0898,2.0613,2.0613,5844000.0
2011-11-29 14:00:00,2.17,2.18,2.17,2.18,4257600.0,2.0613,2.0708,2.0613,2.0708,4257600.0
2011-11-29 14:30:00,2.18,2.2,2.18,2.19,4308000.0,2.0708,2.0898,2.0708,2.0803,4308000.0
2011-11-29 15:00:00,2.19,2.21,2.18,2.2,6900000.0,2.0803,2.0993,2.0708,2.0898,6900000.0
2011-11-29 15:30:00,2.2,2.21,2.17,2.18,11894400.0,2.0898,2.0993,2.0613,2.0708,11894400.0
2011-11-30 09:30:00,2.37,2.4,2.35,2.39,26726400.0,2.2513,2.2798,2.2323,2.2703,26726400.0
2011-11-30 10:00:00,2.4,2.4,2.38,2.4,14107200.0,2.2798,2.2798,2.2608,2.2798,14107200.0
2011-11-30 10:30:00,2.4,2.42,2.39,2.42,19260000.0,2.2798,2.2988,2.2703,2.2988,19260000.0
2011-11-30 11:00:00,2.42,2.42,2.4,2.4,4464000.0,2.2988,2.2988,2.2798,2.2798,4464000.0
2011-11-30 11:30:00,2.4,2.41,2.4,2.4,4104000.0,2.2798,2.2893,2.2798,2.2798,4104000.0
2011-11-30 12:00:00,2.4,2.41,2.4,2.4,4096800.0,2.2798,2.2893,2.2798,2.2798,4096800.0
2011-11-30 12:30:00,2.4,2.41,2.4,2.4,3842400.0,2.2798,2.2893,2.2798,2.2798,3842400.0
2011-11-30 13:00:00,2.4,2.41,2.39,2.39,3453600.0,2.2798,2.2893,2.2703,2.2703,3453600.0
2011-11-30 13:30:00,2.39,2.4,2.39,2.39,3880800.0,2.2703,2.2798,2.2703,2.2703,3880800.0
2011-11-30 14:00:00,2.39,2.4,2.38,2.4,8690400.0,2.2703,2.2798,2.2608,2.2798,8690400.0
2011-11-30 14:30:00,2.4,2.41,2.39,2.4,3144000.0,2.2798,2.2893,2.2703,2.2798,3144000.0
2011-11-30 15:00:00,2.4,2.42,2.4,2.41,10776000.0,2.2798,2.2988,2.2798,2.2893,10776000.0
2011-11-30 15:30:00,2.41,2.46,2.41,2.45,19164000.0,2.2893,2.3368,2.2893,2.3273,19164000.0
2011-12-01 09:30:00,2.44,2.47,2.43,2.47,14126400.0,2.3178,2.3463,2.3083,2.3463,14126400.0
2011-12-01 10:00:00,2.47,2.49,2.46,2.47,10845600.0,2.3463,2.3653,2.3368,2.3463,10845600.0
2011-12-01 10:30:00,2.47,2.47,2.44,2.44,6460800.0,2.3463,2.3463,2.3178,2.3178,6460800.0
2011-12-01 11:00:00,2.45,2.46,2.42,2.43,10394400.0,2.3273,2.3368,2.2988,2.3083,10394400.0
2011-12-01 11:30:00,2.43,2.45,2.42,2.44,7195200.0,2.3083,2.3273,2.2988,2.3178,7195200.0
2011-12-01 12:00:00,2.44,2.45,2.43,2.44,2246400.0,2.3178,2.3273,2.3083,2.3178,2246400.0
2011-12-01 12:30:00,2.44,2.45,2.42,2.42,2546400.0,2.3178,2.3273,2.2988,2.2988,2546400.0
2011-12-01 13:00:00,2.42,2.44,2.42,2.44,5481600.0,2.2988,2.3178,2.2988,2.3178,5481600.0
2011-12-01 13:30:00,2.44,2.47,2.44,2.47,6079200.0,2.3178,2.3463,2.3178,2.3463,6079200.0
2011-12-01 14:00:00,2.47,2.47,2.45,2.46,4800000.0,2.3463,2.3463,2.3273,2.3368,4800000.0
2011-12-01 14:30:00,2.46,2.47,2.45,2.45,3148800.0,2.3368,2.3463,2.3273,2.3273,3148800.0
2011-12-01 15:00:00,2.45,2.46,2.44,2.46,3477600.0,2.3273,2.3368,2.3178,2.3368,3477600.0
2011-12-01 15:30:00,2.46,2.47,2.43,2.45,8920800.0,2.3368,2.3463,2.3083,2.3273,8920800.0
2011-12-02 09:30:00,2.52,2.53,2.49,2.51,12069600.0,2.3938,2.4033,2.3653,2.3843,12069600.0
2011-12-02 10:00:00,2.51,2.54,2.51,2.53,9612000.0,2.3843,2.4128,2.3843,2.4033,9612000.0
2011-12-02 10:30:00,2.53,2.54,2.52,2.52,6144000.0,2.4033,2.4128,2.3938,2.3938,6144000.0
2011-12-02 11:00:00,2.52,2.53,2.49,2.5,6120000.0,2.3938,2.4033,2.3653,2.3748,6120000.0
2011-12-02 11:30:00,2.5,2.51,2.46,2.48,7022400.0,2.3748,2.3843,2.3368,2.3558,7022400.0
2011-12-02 12:00:00,2.48,2.49,2.47,2.48,4768800.0,2.3558,2.3653,2.3463,2.3558,4768800.0
2011-12-02 12:30:00,2.48,2.5,2.48,2.49,3631200.0,2.3558,2.3748,2.3558,2.3653,3631200.0
2011-12-02 13:00:00,2.49,2.49,2.47,2.48,2284800.0,2.3653,2.3653,2.3463,2.3558,2284800.0
2011-12-02 13:30:00,2.48,2.49,2.47,2.48,2517600.0,2.3558,2.3653,2.3463,2.3558,2517600.0
2011-12-02 14:00:00,2.48,2.48,2.46,2.48,4394400.0,2.3558,2.3558,2.3368,2.3558,4394400.0
2011-12-02 14:30:00,2.48,2.48,2.45,2.46,4370400.0,2.3558,2.3558,2.3273,2.3368,4370400.0
2011-12-02 15:00:00,2.46,2.47,2.46,2.46,3842400.0,2.3368,2.3463,2.3368,2.3368,3842400.0
2011-12-02 15:30:00,2.46,2.47,2.44,2.44,10704000.0,2.3368,2.3463,2.3178,2.3178,10704000.0
2011-12-05 09:30:00,2.56,2.56,2.54,2.56,14107200.0,2.4318,2.4318,2.4128,2.4318,14107200.0
2011-12-05 10:00:00,2.55,2.57,2.54,2.57,7819200.0,2.4223,2.4413,2.4128,2.4413,7819200.0
2011-12-05 10:30:00,2.57,2.58,2.56,2.56,4912800.0,2.4413,2.4508,2.4318,2.4318,4912800.0
2011-12-05 11:00:00,2.56,2.57,2.55,2.56,3115200.0,2.4318,2.4413,2.4223,2.4318,3115200.0
2011-12-05 11:30:00,2.56,2.56,2.55,2.56,3993600.0,2.4318,2.4318,2.4223,2.4318,3993600.0
2011-12-05 12:00:00,2.56,2.57,2.55,2.56,1718400.0,2.4318,2.4413,2.4223,2.4318,1718400.0
2011-12-05 12:30:00,2.56,2.58,2.56,2.57,2136000.0,2.4318,2.4508,2.4318,2.4413,2136000.0
2011-12-05 13:00:00,2.57,2.57,2.56,2.56,1773600.0,2.4413,2.4413,2.4318,2.4318,1773600.0
2011-12-05 13:30:00,2.56,2.57,2.52,2.53,9885600.0,2.4318,2.4413,2.3938,2.4033,9885600.0
2011-12-05 14:00:00,2.53,2.53,2.5,2.52,5212800.0,2.4033,2.4033,2.3748,2.3938,5212800.0
2011-12-05 14:30:00,2.52,2.53,2.51,2.53,3420000.0,2.3938,2.4033,2.3843,2.4033,3420000.0
2011-12-05 15:00:00,2.52,2.53,2.48,2.48,8347200.0,2.3938,2.4033,2.3558,2.3558,8347200.0
2011-12-05 15:30:00,2.48,2.52,2.48,2.52,8025600.0,2.3558,2.3938,2.3558,2.3938,8025600.0
2011-12-06 09:30:00,2.52,2.53,2.5,2.51,9403200.0,2.3938,2.4033,2.3748,2.3843,9403200.0
2011-12-06 10:00:00,2.51,2.54,2.51,2.53,5373600.0,2.3843,2.4128,2.3843,2.4033,5373600.0
2011-12-06 10:30:00,2.54,2.54,2.52,2.52,3595200.0,2.4128,2.4128,2.3938,2.3938,3595200.0
2011-12-06 11:00:00,2.52,2.52,2.51,2.51,2071200.0,2.3938,2.3938,2.3843,2.3843,2071200.0
2011-12-06 11:30:00,2.51,2.52,2.5,2.52,3607200.0,2.3843,2.3938,2.3748,2.3938,3607200.0
2011-12-06 12:00:00,2.52,2.53,2.51,2.52,2431200.0,2.3938,2.4033,2.3843,2.3938,2431200.0
2011-12-06 12:30:00,2.52,2.52,2.51,2.52,1610400.0,2.3938,2.3938,2.3843,2.3938,1610400.0
2011-12-06 13:00:00,2.52,2.54,2.51,2.53,2179200.0,2.3938,2.4128,2.3843,2.4033,2179200.0
2011-12-06 13:30:00,2.53,2.54,2.52,2.52,1987200.0,2.4033,2.4128,2.3938,2.3938,1987200.0
2011-12-06 14:00:00,2.52,2.53,2.52,2.53,2678400.0,2.3938,2.4033,2.3938,2.4033,2678400.0
2011-12-06 14:30:00,2.53,2.57,2.53,2.56,8812800.0,2.4033,2.4413,2.4033,2.4318,8812800.0
2011-12-06 15:00:00,2.56,2.57,2.55,2.55,4152000.0,2.4318,2.4413,2.4223,2.4223,4152000.0
2011-12-06 15:30:00,2.55,2.56,2.53,2.53,7903200.0,2.4223,2.4318,2.4033,2.4033,7903200.0
2011-12-07 09:30:00,2.5,2.5,2.46,2.48,8450400.0,2.3748,2.3748,2.3368,2.3558,8450400.0
2011-12-07 10:00:00,2.48,2.48,2.45,2.46,5280000.0,2.3558,2.3558,2.3273,2.3368,5280000.0
2011-12-07 10:30:00,2.46,2.48,2.45,2.48,5944800.0,2.3368,2.3558,2.3273,2.3558,5944800.0
2011-12-07 11:00:00,2.48,2.5,2.47,2.5,4444800.0,2.3558,2.3748,2.3463,2.3748,4444800.0
2011-12-07 11:30:00,2.5,2.51,2.5,2.5,4377600.0,2.3748,2.3843,2.3748,2.3748,4377600.0
2011-12-07 12:00:00,2.5,2.53,2.5,2.53,3772800.0,2.3748,2.4033,2.3748,2.4033,3772800.0
2011-12-07 12:30:00,2.53,2.53,2.52,2.53,1821600.0,2.4033,2.4033,2.3938,2.4033,1821600.0
2011-12-07 13:00:00,2.53,2.53,2.52,2.53,2491200.0,2.4033,2.4033,2.3938,2.4033,2491200.0
2011-12-07 13:30:00,2.53,2.53,2.51,2.52,2349600.0,2.4033,2.4033,2.3843,2.3938,2349600.0
2011-12-07 14:00:00,2.52,2.52,2.5,2.52,2887200.0,2.3938,2.3938,2.3748,2.3938,2887200.0
2011-12-07 14:30:00,2.52,2.52,2.49,2.5,4267200.0,2.3938,2.3938,2.3653,2.3748,4267200.0
2011-12-07 15:00:00,2.5,2.54,2.49,2.54,5527200.0,2.3748,2.4128,2.3653,2.4128,5527200.0
2011-12-07 15:30:00,2.54,2.58,2.53,2.55,17767200.0,2.4128,2.4508,2.4033,2.4223,17767200.0
2011-12-08 09:30:00,2.5,2.52,2.49,2.5,12664800.0,2.3748,2.3938,2.3653,2.3748,12664800.0
2011-12-08 10:00:00,2.5,2.5,2.46,2.47,11131200.0,2.3748,2.3748,2.3368,2.3463,11131200.0
2011-12-08 10:30:00,2.47,2.5,2.46,2.47,6295200.0,2.3463,2.3748,2.3368,2.3463,6295200.0
2011-12-08 11:00:00,2.47,2.47,2.44,2.45,12199200.0,2.3463,2.3463,2.3178,2.3273,12199200.0
2011-12-08 11:30:00,2.45,2.46,2.43,2.45,10360800.0,2.3273,2.3368,2.3083,2.3273,10360800.0
2011-12-08 12:00:00,2.45,2.46,2.44,2.45,7440000.0,2.3273,2.3368,2.3178,2.3273,7440000.0
2011-12-08 12:30:00,2.45,2.45,2.43,2.44,3153600.0,2.3273,2.3273,2.3083,2.3178,3153600.0
2011-12-08 13:00:00,2.44,2.44,2.4,2.42,7634400.0,2.3178,2.3178,2.2798,2.2988,7634400.0
2011-12-08 13:30:00,2.42,2.43,2.41,2.43,4144800.0,2.2988,2.3083,2.2893,2.3083,4144800.0
2011-12-08 14:00:00,2.43,2.44,2.41,2.42,4946400.0,2.3083,2.3178,2.2893,2.2988,4946400.0
2011-12-08 14:30:00,2.42,2.43,2.4,2.4,5829600.0,2.2988,2.3083,2.2798,2.2798,5829600.0
2011-12-08 15:00:00,2.4,2.44,2.4,2.43,8162400.0,2.2798,2.3178,2.2798,2.3083,8162400.0
2011-12-08 15:30:00,2.44,2.46,2.37,2.39,19365600.0,2.3178,2.3368,2.2513,2.2703,19365600.0
2011-12-09 09:30:00,2.42,2.46,2.41,2.45,12984000.0,2.2988,2.3368,2.2893,2.3273,12984000.0
2011-12-09 10:00:00,2.45,2.48,2.45,2.46,8565600.0,2.3273,2.3558,2.3273,2.3368,8565600.0
2011-12-09 10:30:00,2.46,2.47,2.44,2.47,11133600.0,2.3368,2.3463,2.3178,2.3463,11133600.0
2011-12-09 11:00:00,2.47,2.49,2.47,2.49,7197600.0,2.3463,2.3653,2.3463,2.3653,7197600.0
2011-12-09 11:30:00,2.49,2.51,2.49,2.49,4939200.0,2.3653,2.3843,2.3653,2.3653,4939200.0
2011-12-09 12:00:00,2.49,2.5,2.48,2.49,4245600.0,2.3653,2.3748,2.3558,2.3653,4245600.0
2011-12-09 12:30:00,2.49,2.5,2.49,2.49,3609600.0,2.3653,2.3748,2.3653,2.3653,3609600.0
2011-12-09 13:00:00,2.49,2.51,2.49,2.51,4200000.0,2.3653,2.3843,2.3653,2.3843,4200000.0
2011-12-09 13:30:00,2.5,2.51,2.5,2.5,2383200.0,2.3748,2.3843,2.3748,2.3748,2383200.0
2011-12-09 14:00:00,2.5,2.51,2.49,2.51,4101600.0,2.3748,2.3843,2.3653,2.3843,4101600.0
2011-12-09 14:30:00,2.51,2.53,2.51,2.51,7267200.0,2.3843,2.4033,2.3843,2.3843,7267200.0
2011-12-09 15:00:00,2.51,2.51,2.5,2.51,5292000.0,2.3843,2.3843,2.3748,2.3843,5292000.0
2011-12-09 15:30:00,2.52,2.52,2.5,2.5,10142400.0,2.3938,2.3938,2.3748,2.3748,10142400.0
2011-12-12 09:30:00,2.44,2.44,2.39,2.4,11344800.0,2.3178,2.3178,2.2703,2.2798,11344800.0
2011-12-12 10:00:00,2.4,2.4,2.37,2.38,8760000.0,2.2798,2.2798,2.2513,2.2608,8760000.0
2011-12-12 10:30:00,2.38,2.39,2.37,2.38,5796000.0,2.2608,2.2703,2.2513,2.2608,5796000.0
2011-12-12 11:00:00,2.38,2.39,2.37,2.38,4785600.0,2.2608,2.2703,2.2513,2.2608,4785600.0
2011-12-12 11:30:00,2.38,2.38,2.33,2.35,8121600.0,2.2608,2.2608,2.2133,2.2323,8121600.0
2011-12-12 12:00:00,2.35,2.36,2.34,2.35,3967200.0,2.2323,2.2418,2.2228,2.2323,3967200.0
2011-12-12 12:30:00,2.35,2.36,2.35,2.35,3004800.0,2.2323,2.2418,2.2323,2.2323,3004800.0
2011-12-12 13:00:00,2.35,2.36,2.34,2.36,2445600.0,2.2323,2.2418,2.2228,2.2418,2445600.0
2011-12-12 13:30:00,2.36,2.36,2.35,2.36,3052800.0,2.2418,2.2418,2.2323,2.2418,3052800.0
2011-12-12 14:00:00,2.36,2.37,2.34,2.36,2719200.0,2.2418,2.2513,2.2228,2.2418,2719200.0
2011-12-12 14:30:00,2.36,2.37,2.34,2.37,4252800.0,2.2418,2.2513,2.2228,2.2513,4252800.0
2011-12-12 15:00:00,2.37,2.38,2.35,2.37,5412000.0,2.2513,2.2608,2.2323,2.2513,5412000.0
2011-12-12 15:30:00,2.37,2.4,2.37,2.39,11402400.0,2.2513,2.2798,2.2513,2.2703,11402400.0
2011-12-13 09:30:00,2.43,2.47,2.43,2.46,11268000.0,2.3083,2.3463,2.3083,2.3368,11268000.0
2011-12-13 10:00:00,2.46,2.47,2.44,2.44,8385600.0,2.3368,2.3463,2.3178,2.3178,8385600.0
2011-12-13 10:30:00,2.44,2.45,2.41,2.42,9597600.0,2.3178,2.3273,2.2893,2.2988,9597600.0
2011-12-13 11:00:00,2.42,2.42,2.4,2.42,8676000.0,2.2988,2.2988,2.2798,2.2988,8676000.0
2011-12-13 11:30:00,2.42,2.43,2.42,2.43,4029600.0,2.2988,2.3083,2.2988,2.3083,4029600.0
2011-12-13 12:00:00,2.43,2.44,2.42,2.42,1886400.0,2.3083,2.3178,2.2988,2.2988,1886400.0
2011-12-13 12:30:00,2.42,2.43,2.41,2.43,3631200.0,2.2988,2.3083,2.2893,2.3083,3631200.0
2011-12-13 13:00:00,2.43,2.43,2.42,2.42,3540000.0,2.3083,2.3083,2.2988,2.2988,3540000.0
2011-12-13 13:30:00,2.42,2.43,2.42,2.43,2248800.0,2.2988,2.3083,2.2988,2.3083,2248800.0
2011-12-13 14:00:00,2.43,2.45,2.39,2.42,18393600.0,2.3083,2.3273,2.2703,2.2988,18393600.0
2011-12-13 14:30:00,2.42,2.42,2.36,2.38,15108000.0,2.2988,2.2988,2.2418,2.2608,15108000.0
2011-12-13 15:00:00,2.38,2.39,2.33,2.33,10552800.0,2.2608,2.2703,2.2133,2.2133,10552800.0
2011-12-13 15:30:00,2.33,2.33,2.3,2.33,24194400.0,2.2133,2.2133,2.1848,2.2133,24194400.0
2011-12-14 09:30:00,2.3,2.33,2.27,2.29,12684000.0,2.1848,2.2133,2.1563,2.1753,12684000.0
2011-12-14 10:00:00,2.29,2.29,2.26,2.28,7754400.0,2.1753,2.1753,2.1468,2.1658,7754400.0
2011-12-14 10:30:00,2.28,2.29,2.26,2.26,7351200.0,2.1658,2.1753,2.1468,2.1468,7351200.0
2011-12-14 11:00:00,2.26,2.27,2.25,2.25,6852000.0,2.1468,2.1563,2.1373,2.1373,6852000.0
2011-12-14 11:30:00,2.25,2.26,2.24,2.25,4975200.0,2.1373,2.1468,2.1278,2.1373,4975200.0
2011-12-14 12:00:00,2.25,2.27,2.25,2.27,5174400.0,2.1373,2.1563,2.1373,2.1563,5174400.0
2011-12-14 12:30:00,2.26,2.28,2.26,2.28,4166400.0,2.1468,2.1658,2.1468,2.1658,4166400.0
2011-12-14 13:00:00,2.28,2.3,2.27,2.3,5184000.0,2.1658,2.1848,2.1563,2.1848,5184000.0
2011-12-14 13:30:00,2.3,2.3,2.27,2.27,3391200.0,2.1848,2.1848,2.1563,2.1563,3391200.0
2011-12-14 14:00:00,2.27,2.28,2.25,2.27,4677600.0,2.1563,2.1658,2.1373,2.1563,4677600.0
2011-12-14 14:30:00,2.27,2.27,2.24,2.25,6297600.0,2.1563,2.1563,2.1278,2.1373,6297600.0
2011-12-14 15:00:00,2.25,2.27,2.24,2.26,8407200.0,2.1373,2.1563,2.1278,2.1468,8407200.0
2011-12-14 15:30:00,2.27,2.27,2.25,2.25,11366400.0,2.1563,2.1563,2.1373,2.1373,11366400.0
2011-12-15 09:30:00,2.32,2.33,2.31,2.32,12194400.0,2.2038,2.2133,2.1943,2.2038,12194400.0
2011-12-15 10:00:00,2.32,2.33,2.29,2.3,10432800.0,2.2038,2.2133,2.1753,2.1848,10432800.0
2011-12-15 10:30:00,2.3,2.3,2.27,2.28,10449600.0,2.1848,2.1848,2.1563,2.1658,10449600.0
2011-12-15 11:00:00,2.28,2.3,2.28,2.3,4792800.0,2.1658,2.1848,2.1658,2.1848,4792800.0
2011-12-15 11:30:00,2.3,2.3,2.28,2.29,3652800.0,2.1848,2.1848,2.1658,2.1753,3652800.0
2011-12-15 12:00:00,2.29,2.31,2.29,2.31,3717600.0,2.1753,2.1943,2.1753,2.1943,3717600.0
2011-12-15 12:30:00,2.31,2.31,2.29,2.29,3878400.0,2.1943,2.1943,2.1753,2.1753,3878400.0
2011-12-15 13:00:00,2.29,2.3,2.29,2.29,1814400.0,2.1753,2.1848,2.1753,2.1753,1814400.0
2011-12-15 13:30:00,2.29,2.3,2.28,2.29,6079200.0,2.1753,2.1848,2.1658,2.1753,6079200.0
2011-12-15 14:00:00,2.29,2.3,2.28,2.28,3220800.0,2.1753,2.1848,2.1658,2.1658,3220800.0
2011-12-15 14:30:00,2.28,2.29,2.27,2.28,4569600.0,2.1658,2.1753,2.1563,2.1658,4569600.0
2011-12-15 15:00:00,2.28,2.3,2.28,2.29,5200800.0,2.1658,2.1848,2.1658,2.1753,5200800.0
2011-12-15 15:30:00,2.29,2.3,2.27,2.28,8680800.0,2.1753,2.1848,2.1563,2.1658,8680800.0
2011-12-16 09:30:00,2.32,2.34,2.31,2.33,9787200.0,2.2038,2.2228,2.1943,2.2133,9787200.0
2011-12-16 10:00:00,2.33,2.36,2.33,2.35,13267200.0,2.2133,2.2418,2.2133,2.2323,13267200.0
2011-12-16 10:30:00,2.35,2.35,2.34,2.35,3453600.0,2.2323,2.2323,2.2228,2.2323,3453600.0
2011-12-16 11:00:00,2.35,2.35,2.34,2.34,3847200.0,2.2323,2.2323,2.2228,2.2228,3847200.0
2011-12-16 11:30:00,2.34,2.34,2.3,2.3,5332800.0,2.2228,2.2228,2.1848,2.1848,5332800.0
2011-12-16 12:00:00,2.31,2.31,2.3,2.3,5253600.0,2.1943,2.1943,2.1848,2.1848,5253600.0
2011-12-16 12:30:00,2.3,2.3,2.27,2.29,12664800.0,2.1848,2.1848,2.1563,2.1753,12664800.0
2011-12-16 13:00:00,2.29,2.3,2.29,2.3,6300000.0,2.1753,2.1848,2.1753,2.1848,6300000.0
2011-12-16 13:30:00,2.3,2.3,2.28,2.29,5289600.0,2.1848,2.1848,2.1658,2.1753,5289600.0
2011-12-16 14:00:00,2.29,2.29,2.28,2.28,2505600.0,2.1753,2.1753,2.1658,2.1658,2505600.0
2011-12-16 14:30:00,2.28,2.3,2.28,2.29,3566400.0,2.1658,2.1848,2.1658,2.1753,3566400.0
2011-12-16 15:00:00,2.29,2.3,2.28,2.29,4608000.0,2.1753,2.1848,2.1658,2.1753,4608000.0
2011-12-16 15:30:00,2.29,2.3,2.28,2.29,9693600.0,2.1753,2.1848,2.1658,2.1753,9693600.0
2011-12-19 09:30:00,2.31,2.33,2.3,2.31,5911200.0,2.1943,2.2133,2.1848,2.1943,5911200.0
2011-12-19 10:00:00,2.31,2.31,2.3,2.3,3585600.0,2.1943,2.1943,2.1848,2.1848,3585600.0
2011-12-19 10:30:00,2.3,2.32,2.28,2.28,5277600.0,2.1848,2.2038,2.1658,2.1658,5277600.0
2011-12-19 11:00:00,2.28,2.28,2.25,2.27,4168800.0,2.1658,2.1658,2.1373,2.1563,4168800.0
2011-12-19 11:30:00,2.27,2.27,2.24,2.24,5942400.0,2.1563,2.1563,2.1278,2.1278,5942400.0
2011-12-19 12:00:00,2.24,2.26,2.24,2.26,2606400.0,2.1278,2.1468,2.1278,2.1468,2606400.0
2011-12-19 12:30:00,2.26,2.26,2.25,2.26,1732800.0,2.1468,2.1468,2.1373,2.1468,1732800.0
2011-12-19 13:00:00,2.26,2.26,2.25,2.25,2332800.0,2.1468,2.1468,2.1373,2.1373,2332800.0
2011-12-19 13:30:00,2.26,2.27,2.25,2.27,3136800.0,2.1468,2.1563,2.1373,2.1563,3136800.0
2011-12-19 14:00:00,2.27,2.27,2.25,2.25,2512800.0,2.1563,2.1563,2.1373,2.1373,2512800.0
2011-12-19 14:30:00,2.25,2.26,2.25,2.26,2431200.0,2.1373,2.1468,2.1373,2.1468,2431200.0
2011-12-19 15:00:00,2.26,2.26,2.21,2.21,7401600.0,2.1468,2.1468,2.0993,2.0993,7401600.0
2011-12-19 15:30:00,2.21,2.22,2.2,2.22,8983200.0,2.0993,2.1088,2.0898,2.1088,8983200.0
2011-12-20 09:30:00,2.32,2.37,2.32,2.36,13648800.0,2.2038,2.2513,2.2038,2.2418,13648800.0
2011-12-20 10:00:00,2.36,2.38,2.35,2.38,5664000.0,2.2418,2.2608,2.2323,2.2608,5664000.0
2011-12-20 10:30:00,2.38,2.39,2.37,2.38,9746400.0,2.2608,2.2703,2.2513,2.2608,9746400.0
2011-12-20 11:00:00,2.38,2.4,2.38,2.39,4075200.0,2.2608,2.2798,2.2608,2.2703,4075200.0
2011-12-20 11:30:00,2.39,2.4,2.38,2.38,3590400.0,2.2703,2.2798,2.2608,2.2608,3590400.0
2011-12-20 12:00:00,2.38,2.39,2.38,2.39,1898400.0,2.2608,2.2703,2.2608,2.2703,1898400.0
2011-12-20 12:30:00,2.39,2.39,2.38,2.39,5508000.0,2.2703,2.2703,2.2608,2.2703,5508000.0
2011-12-20 13:00:00,2.39,2.41,2.39,2.4,10092000.0,2.2703,2.2893,2.2703,2.2798,10092000.0
2011-12-20 13:30:00,2.4,2.4,2.4,2.4,1675200.0,2.2798,2.2798,2.2798,2.2798,1675200.0
2011-12-20 14:00:00,2.4,2.4,2.39,2.4,3148800.0,2.2798,2.2798,2.2703,2.2798,3148800.0
2011-12-20 14:30:00,2.4,2.42,2.4,2.41,2133600.0,2.2798,2.2988,2.2798,2.2893,2133600.0
2011-12-20 15:00:00,2.41,2.42,2.41,2.42,5954400.0,2.2893,2.2988,2.2893,2.2988,5954400.0
2011-12-20 15:30:00,2.42,2.43,2.4,2.41,9429600.0,2.2988,2.3083,2.2798,2.2893,9429600.0
2011-12-21 09:30:00,2.41,2.42,2.37,2.37,12928800.0,2.2893,2.2988,2.2513,2.2513,12928800.0
2011-12-21 10:00:00,2.37,2.4,2.36,2.39,10209600.0,2.2513,2.2798,2.2418,2.2703,10209600.0
2011-12-21 10:30:00,2.39,2.4,2.37,2.38,5683200.0,2.2703,2.2798,2.2513,2.2608,5683200.0
2011-12-21 11:00:00,2.38,2.38,2.36,2.37,6784800.0,2.2608,2.2608,2.2418,2.2513,6784800.0
2011-12-21 11:30:00,2.37,2.38,2.36,2.37,4552800.0,2.2513,2.2608,2.2418,2.2513,4552800.0
2011-12-21 12:00:00,2.37,2.38,2.35,2.35,4579200.0,2.2513,2.2608,2.2323,2.2323,4579200.0
2011-12-21 12:30:00,2.35,2.38,2.35,2.38,3597600.0,2.2323,2.2608,2.2323,2.2608,3597600.0
2011-12-21 13:00:00,2.38,2.39,2.38,2.38,3168000.0,2.2608,2.2703,2.2608,2.2608,3168000.0
2011-12-21 13:30:00,2.38,2.4,2.37,2.39,3446400.0,2.2608,2.2798,2.2513,2.2703,3446400.0
2011-12-21 14:00:00,2.39,2.4,2.39,2.39,3595200.0,2.2703,2.2798,2.2703,2.2703,3595200.0
2011-12-21 14:30:00,2.39,2.41,2.38,2.4,5685600.0,2.2703,2.2893,2.2608,2.2798,5685600.0
2011-12-21 15:00:00,2.4,2.43,2.4,2.42,7406400.0,2.2798,2.3083,2.2798,2.2988,7406400.0
2011-12-21 15:30:00,2.42,2.44,2.41,2.43,10682400.0,2.2988,2.3178,2.2893,2.3083,10682400.0
2011-12-22 09:30:00,2.45,2.48,2.44,2.48,8942400.0,2.3273,2.3558,2.3178,2.3558,8942400.0
2011-12-22 10:00:00,2.48,2.48,2.46,2.47,6996000.0,2.3558,2.3558,2.3368,2.3463,6996000.0
2011-12-22 10:30:00,2.47,2.48,2.45,2.47,4536000.0,2.3463,2.3558,2.3273,2.3463,4536000.0
2011-12-22 11:00:00,2.46,2.48,2.46,2.46,3604800.0,2.3368,2.3558,2.3368,2.3368,3604800.0
2011-12-22 11:30:00,2.46,2.47,2.46,2.47,2558400.0,2.3368,2.3463,2.3368,2.3463,2558400.0
2011-12-22 12:00:00,2.47,2.49,2.47,2.49,3477600.0,2.3463,2.3653,2.3463,2.3653,3477600.0
2011-12-22 12:30:00,2.49,2.49,2.48,2.49,2916000.0,2.3653,2.3653,2.3558,2.3653,2916000.0
2011-12-22 13:00:00,2.49,2.49,2.48,2.49,1497600.0,2.3653,2.3653,2.3558,2.3653,1497600.0
2011-12-22 13:30:00,2.49,2.5,2.49,2.49,2112000.0,2.3653,2.3748,2.3653,2.3653,2112000.0
2011-12-22 14:00:00,2.49,2.5,2.48,2.49,8608800.0,2.3653,2.3748,2.3558,2.3653,8608800.0
2011-12-22 14:30:00,2.49,2.5,2.48,2.48,3919200.0,2.3653,2.3748,2.3558,2.3558,3919200.0
2011-12-22 15:00:00,2.48,2.5,2.48,2.5,3067200.0,2.3558,2.3748,2.3558,2.3748,3067200.0
2011-12-22 15:30:00,2.5,2.5,2.48,2.49,5697600.0,2.3748,2.3748,2.3558,2.3653,5697600.0
2011-12-23 09:30:00,2.52,2.52,2.5,2.51,9127200.0,2.3938,2.3938,2.3748,2.3843,9127200.0
2011-12-23 10:00:00,2.52,2.52,2.51,2.52,4257600.0,2.3938,2.3938,2.3843,2.3938,4257600.0
2011-12-23 10:30:00,2.52,2.52,2.51,2.52,5337600.0,2.3938,2.3938,2.3843,2.3938,5337600.0
2011-12-23 11:00:00,2.52,2.53,2.52,2.53,7116000.0,2.3938,2.4033,2.3938,2.4033,7116000.0
2011-12-23 11:30:00,2.53,2.54,2.53,2.54,1812000.0,2.4033,2.4128,2.4033,2.4128,1812000.0
2011-12-23 12:00:00,2.54,2.54,2.53,2.54,2047200.0,2.4128,2.4128,2.4033,2.4128,2047200.0
2011-12-23 12:30:00,2.54,2.55,2.54,2.54,1353600.0,2.4128,2.4223,2.4128,2.4128,1353600.0
2011-12-23 13:00:00,2.55,2.55,2.54,2.54,2136000.0,2.4223,2.4223,2.4128,2.4128,2136000.0
2011-12-23 13:30:00,2.54,2.54,2.54,2.54,818400.0,2.4128,2.4128,2.4128,2.4128,818400.0
2011-12-23 14:00:00,2.54,2.54,2.54,2.54,1130400.0,2.4128,2.4128,2.4128,2.4128,1130400.0
2011-12-23 14:30:00,2.54,2.54,2.54,2.54,696000.0,2.4128,2.4128,2.4128,2.4128,696000.0
2011-12-23 15:00:00,2.54,2.54,2.53,2.53,1658400.0,2.4128,2.4128,2.4033,2.4033,1658400.0
2011-12-23 15:30:00,2.53,2.56,2.53,2.56,6331200.0,2.4033,2.4318,2.4033,2.4318,6331200.0
2011-12-27 09:30:00,2.55,2.58,2.54,2.57,4737600.0,2.4223,2.4508,2.4128,2.4413,4737600.0
2011-12-27 10:00:00,2.57,2.58,2.57,2.58,7828800.0,2.4413,2.4508,2.4413,2.4508,7828800.0
2011-12-27 10:30:00,2.58,2.58,2.55,2.56,5702400.0,2.4508,2.4508,2.4223,2.4318,5702400.0
2011-12-27 11:00:00,2.56,2.57,2.56,2.57,3415200.0,2.4318,2.4413,2.4318,2.4413,3415200.0
2011-12-27 11:30:00,2.57,2.57,2.56,2.57,1509600.0,2.4413,2.4413,2.4318,2.4413,1509600.0
2011-12-27 12:00:00,2.57,2.57,2.57,2.57,1286400.0,2.4413,2.4413,2.4413,2.4413,1286400.0
2011-12-27 12:30:00,2.57,2.57,2.57,2.57,876000.0,2.4413,2.4413,2.4413,2.4413,876000.0
2011-12-27 13:00:00,2.57,2.57,2.56,2.57,1524000.0,2.4413,2.4413,2.4318,2.4413,1524000.0
2011-12-27 13:30:00,2.57,2.58,2.57,2.58,1464000.0,2.4413,2.4508,2.4413,2.4508,1464000.0
2011-12-27 14:00:00,2.58,2.58,2.57,2.57,1627200.0,2.4508,2.4508,2.4413,2.4413,1627200.0
2011-12-27 14:30:00,2.57,2.58,2.57,2.58,2332800.0,2.4413,2.4508,2.4413,2.4508,2332800.0
2011-12-27 15:00:00,2.57,2.58,2.57,2.57,2263200.0,2.4413,2.4508,2.4413,2.4413,2263200.0
2011-12-27 15:30:00,2.57,2.57,2.56,2.56,5796000.0,2.4413,2.4413,2.4318,2.4318,5796000.0
2011-12-28 09:30:00,2.57,2.57,2.51,2.52,10171200.0,2.4413,2.4413,2.3843,2.3938,10171200.0
2011-12-28 10:00:00,2.52,2.53,2.5,2.5,6888000.0,2.3938,2.4033,2.3748,2.3748,6888000.0
2011-12-28 10:30:00,2.5,2.51,2.49,2.5,5032800.0,2.3748,2.3843,2.3653,2.3748,5032800.0
2011-12-28 11:00:00,2.49,2.5,2.48,2.48,3828000.0,2.3653,2.3748,2.3558,2.3558,3828000.0
2011-12-28 11:30:00,2.48,2.49,2.47,2.48,4089600.0,2.3558,2.3653,2.3463,2.3558,4089600.0
2011-12-28 12:00:00,2.48,2.48,2.47,2.48,3727200.0,2.3558,2.3558,2.3463,2.3558,3727200.0
2011-12-28 12:30:00,2.48,2.48,2.47,2.47,871200.0,2.3558,2.3558,2.3463,2.3463,871200.0
2011-12-28 13:00:00,2.47,2.48,2.47,2.48,1996800.0,2.3463,2.3558,2.3463,2.3558,1996800.0
2011-12-28 13:30:00,2.48,2.49,2.48,2.49,1893600.0,2.3558,2.3653,2.3558,2.3653,1893600.0
2011-12-28 14:00:00,2.49,2.49,2.47,2.48,3252000.0,2.3653,2.3653,2.3463,2.3558,3252000.0
2011-12-28 14:30:00,2.48,2.48,2.47,2.47,1987200.0,2.3558,2.3558,2.3463,2.3463,1987200.0
2011-12-28 15:00:00,2.47,2.48,2.46,2.46,3475200.0,2.3463,2.3558,2.3368,2.3368,3475200.0
2011-12-28 15:30:00,2.46,2.47,2.46,2.47,4896000.0,2.3368,2.3463,2.3368,2.3463,4896000.0
2011-12-29 09:30:00,2.49,2.54,2.49,2.5,10164000.0,2.3653,2.4128,2.3653,2.3748,10164000.0
2011-12-29 10:00:00,2.5,2.52,2.5,2.51,7819200.0,2.3748,2.3938,2.3748,2.3843,7819200.0
2011-12-29 10:30:00,2.51,2.53,2.51,2.52,3453600.0,2.3843,2.4033,2.3843,2.3938,3453600.0
2011-12-29 11:00:00,2.52,2.52,2.5,2.51,4711200.0,2.3938,2.3938,2.3748,2.3843,4711200.0
2011-12-29 11:30:00,2.51,2.53,2.51,2.53,2678400.0,2.3843,2.4033,2.3843,2.4033,2678400.0
2011-12-29 12:00:00,2.53,2.53,2.52,2.52,1881600.0,2.4033,2.4033,2.3938,2.3938,1881600.0
2011-12-29 12:30:00,2.52,2.52,2.51,2.52,3379200.0,2.3938,2.3938,2.3843,2.3938,3379200.0
2011-12-29 13:00:00,2.52,2.53,2.52,2.52,2431200.0,2.3938,2.4033,2.3938,2.3938,2431200.0
2011-12-29 13:30:00,2.52,2.53,2.52,2.52,2263200.0,2.3938,2.4033,2.3938,2.3938,2263200.0
2011-12-29 14:00:00,2.53,2.53,2.52,2.53,2704800.0,2.4033,2.4033,2.3938,2.4033,2704800.0
2011-12-29 14:30:00,2.53,2.53,2.52,2.52,1387200.0,2.4033,2.4033,2.3938,2.3938,1387200.0
2011-12-29 15:00:00,2.52,2.54,2.52,2.53,4000800.0,2.3938,2.4128,2.3938,2.4033,4000800.0
2011-12-29 15:30:00,2.53,2.55,2.53,2.54,7315200.0,2.4033,2.4223,2.4033,2.4128,7315200.0
2011-12-30 09:30:00,2.53,2.54,2.53,2.54,3847200.0,2.4033,2.4128,2.4033,2.4128,3847200.0
2011-12-30 10:00:00,2.54,2.55,2.53,2.54,3232800.0,2.4128,2.4223,2.4033,2.4128,3232800.0
2011-12-30 10:30:00,2.54,2.55,2.53,2.54,3818400.0,2.4128,2.4223,2.4033,2.4128,3818400.0
2011-12-30 11:00:00,2.54,2.55,2.54,2.54,2983200.0,2.4128,2.4223,2.4128,2.4128,2983200.0
2011-12-30 11:30:00,2.54,2.55,2.53,2.53,1795200.0,2.4128,2.4223,2.4033,2.4033,1795200.0
2011-12-30 12:00:00,2.53,2.54,2.53,2.53,1456800.0,2.4033,2.4128,2.4033,2.4033,1456800.0
2011-12-30 12:30:00,2.53,2.54,2.53,2.53,787200.0,2.4033,2.4128,2.4033,2.4033,787200.0
2011-12-30 13:00:00,2.53,2.54,2.53,2.53,1548000.0,2.4033,2.4128,2.4033,2.4033,1548000.0
2011-12-30 13:30:00,2.53,2.54,2.53,2.53,1003200.0,2.4033,2.4128,2.4033,2.4033,1003200.0
2011-12-30 14:00:00,2.53,2.53,2.51,2.52,3228000.0,2.4033,2.4033,2.3843,2.3938,3228000.0
2011-12-30 14:30:00,2.52,2.52,2.52,2.52,1125600.0,2.3938,2.3938,2.3938,2.3938,1125600.0
2011-12-30 15:00:00,2.52,2.53,2.52,2.53,2628000.0,2.3938,2.4033,2.3938,2.4033,2628000.0
2011-12-30 15:30:00,2.53,2.53,2.51,2.51,5884800.0,2.4033,2.4033,2.3843,2.3843,5884800.0
2012-01-03 09:30:00,2.64,2.66,2.64,2.65,12309600.0,2.5078,2.5268,2.5078,2.5173,12309600.0
2012-01-03 10:00:00,2.65,2.67,2.64,2.66,8253600.0,2.5173,2.5363,2.5078,2.5268,8253600.0
2012-01-03 10:30:00,2.66,2.67,2.66,2.67,2467200.0,2.5268,2.5363,2.5268,2.5363,2467200.0
2012-01-03 11:00:00,2.67,2.67,2.66,2.66,2155200.0,2.5363,2.5363,2.5268,2.5268,2155200.0
2012-01-03 11:30:00,2.66,2.67,2.64,2.65,5911200.0,2.5268,2.5363,2.5078,2.5173,5911200.0
2012-01-03 12:00:00,2.65,2.65,2.64,2.64,2541600.0,2.5173,2.5173,2.5078,2.5078,2541600.0
2012-01-03 12:30:00,2.65,2.65,2.62,2.63,3691200.0,2.5173,2.5173,2.4888,2.4983,3691200.0
2012-01-03 13:00:00,2.62,2.63,2.62,2.63,2205600.0,2.4888,2.4983,2.4888,2.4983,2205600.0
2012-01-03 13:30:00,2.63,2.64,2.62,2.63,1720800.0,2.4983,2.5078,2.4888,2.4983,1720800.0
2012-01-03 14:00:00,2.63,2.64,2.63,2.64,1620000.0,2.4983,2.5078,2.4983,2.5078,1620000.0
2012-01-03 14:30:00,2.64,2.66,2.64,2.65,3544800.0,2.5078,2.5268,2.5078,2.5173,3544800.0
2012-01-03 15:00:00,2.65,2.65,2.63,2.64,2479200.0,2.5173,2.5173,2.4983,2.5078,2479200.0
2012-01-03 15:30:00,2.64,2.65,2.62,2.63,7538400.0,2.5078,2.5173,2.4888,2.4983,7538400.0
2012-01-04 09:30:00,2.6,2.62,2.59,2.61,11992800.0,2.4698,2.4888,2.4603,2.4793,11992800.0
2012-01-04 10:00:00,2.61,2.61,2.58,2.59,8976000.0,2.4793,2.4793,2.4508,2.4603,8976000.0
2012-01-04 10:30:00,2.58,2.59,2.57,2.59,6172800.0,2.4508,2.4603,2.4413,2.4603,6172800.0
2012-01-04 11:00:00,2.59,2.6,2.59,2.6,2596800.0,2.4603,2.4698,2.4603,2.4698,2596800.0
2012-01-04 11:30:00,2.6,2.61,2.6,2.61,4840800.0,2.4698,2.4793,2.4698,2.4793,4840800.0
2012-01-04 12:00:00,2.61,2.63,2.61,2.62,2716800.0,2.4793,2.4983,2.4793,2.4888,2716800.0
2012-01-04 12:30:00,2.63,2.63,2.62,2.63,1586400.0,2.4983,2.4983,2.4888,2.4983,1586400.0
2012-01-04 13:00:00,2.63,2.63,2.61,2.62,2601600.0,2.4983,2.4983,2.4793,2.4888,2601600.0
2012-01-04 13:30:00,2.62,2.64,2.62,2.63,2256000.0,2.4888,2.5078,2.4888,2.4983,2256000.0
2012-01-04 14:00:00,2.63,2.63,2.62,2.63,1737600.0,2.4983,2.4983,2.4888,2.4983,1737600.0
2012-01-04 14:30:00,2.63,2.64,2.63,2.63,1977600.0,2.4983,2.5078,2.4983,2.4983,1977600.0
2012-01-04 15:00:00,2.63,2.63,2.62,2.63,1732800.0,2.4983,2.4983,2.4888,2.4983,1732800.0
2012-01-04 15:30:00,2.63,2.64,2.63,2.63,4771200.0,2.4983,2.5078,2.4983,2.4983,4771200.0
2012-01-05 09:30:00,2.59,2.6,2.56,2.57,10080000.0,2.4603,2.4698,2.4318,2.4413,10080000.0
2012-01-05 10:00:00,2.57,2.6,2.55,2.59,10912800.0,2.4413,2.4698,2.4223,2.4603,10912800.0
2012-01-05 10:30:00,2.59,2.6,2.57,2.58,3480000.0,2.4603,2.4698,2.4413,2.4508,3480000.0
2012-01-05 11:00:00,2.58,2.61,2.58,2.61,4819200.0,2.4508,2.4793,2.4508,2.4793,4819200.0
2012-01-05 11:30:00,2.61,2.62,2.61,2.61,3259200.0,2.4793,2.4888,2.4793,2.4793,3259200.0
2012-01-05 12:00:00,2.61,2.63,2.61,2.62,2712000.0,2.4793,2.4983,2.4793,2.4888,2712000.0
2012-01-05 12:30:00,2.62,2.64,2.62,2.64,3628800.0,2.4888,2.5078,2.4888,2.5078,3628800.0
2012-01-05 13:00:00,2.64,2.65,2.64,2.65,2397600.0,2.5078,2.5173,2.5078,2.5173,2397600.0
2012-01-05 13:30:00,2.65,2.67,2.65,2.66,3139200.0,2.5173,2.5363,2.5173,2.5268,3139200.0
2012-01-05 14:00:00,2.66,2.66,2.64,2.64,3156000.0,2.5268,2.5268,2.5078,2.5078,3156000.0
2012-01-05 14:30:00,2.64,2.65,2.64,2.64,2013600.0,2.5078,2.5173,2.5078,2.5078,2013600.0
2012-01-05 15:00:00,2.64,2.65,2.64,2.65,3535200.0,2.5078,2.5173,2.5078,2.5173,3535200.0
2012-01-05 15:30:00,2.65,2.66,2.64,2.65,5887200.0,2.5173,2.5268,2.5078,2.5173,5887200.0
2012-01-06 09:30:00,2.66,2.66,2.61,2.62,13507200.0,2.5268,2.5268,2.4793,2.4888,13507200.0
2012-01-06 10:00:00,2.62,2.64,2.61,2.63,7401600.0,2.4888,2.5078,2.4793,2.4983,7401600.0
2012-01-06 10:30:00,2.63,2.65,2.63,2.63,6681600.0,2.4983,2.5173,2.4983,2.4983,6681600.0
2012-01-06 11:00:00,2.64,2.65,2.64,2.65,3492000.0,2.5078,2.5173,2.5078,2.5173,3492000.0
2012-01-06 11:30:00,2.65,2.66,2.65,2.65,3772800.0,2.5173,2.5268,2.5173,2.5173,3772800.0
2012-01-06 12:00:00,2.65,2.66,2.65,2.65,2932800.0,2.5173,2.5268,2.5173,2.5173,2932800.0
2012-01-06 12:30:00,2.65,2.66,2.64,2.64,3660000.0,2.5173,2.5268,2.5078,2.5078,3660000.0
2012-01-06 13:00:00,2.64,2.65,2.64,2.64,3098400.0,2.5078,2.5173,2.5078,2.5078,3098400.0
2012-01-06 13:30:00,2.64,2.66,2.63,2.65,2899200.0,2.5078,2.5268,2.4983,2.5173,2899200.0
2012-01-06 14:00:00,2.65,2.66,2.64,2.65,3146400.0,2.5173,2.5268,2.5078,2.5173,3146400.0
2012-01-06 14:30:00,2.65,2.65,2.64,2.64,3036000.0,2.5173,2.5173,2.5078,2.5078,3036000.0
2012-01-06 15:00:00,2.64,2.65,2.64,2.64,3312000.0,2.5078,2.5173,2.5078,2.5078,3312000.0
2012-01-06 15:30:00,2.64,2.65,2.63,2.64,7644000.0,2.5078,2.5173,2.4983,2.5078,7644000.0
2012-01-09 09:30:00,2.65,2.65,2.63,2.64,6746400.0,2.5173,2.5173,2.4983,2.5078,6746400.0
2012-01-09 10:00:00,2.64,2.66,2.63,2.66,7603200.0,2.5078,2.5268,2.4983,2.5268,7603200.0
2012-01-09 10:30:00,2.66,2.66,2.63,2.64,5032800.0,2.5268,2.5268,2.4983,2.5078,5032800.0
2012-01-09 11:00:00,2.64,2.64,2.62,2.63,8642400.0,2.5078,2.5078,2.4888,2.4983,8642400.0
2012-01-09 11:30:00,2.63,2.64,2.62,2.64,4632000.0,2.4983,2.5078,2.4888,2.5078,4632000.0
2012-01-09 12:00:00,2.64,2.65,2.63,2.64,4046400.0,2.5078,2.5173,2.4983,2.5078,4046400.0
2012-01-09 12:30:00,2.65,2.65,2.64,2.64,2745600.0,2.5173,2.5173,2.5078,2.5078,2745600.0
2012-01-09 13:00:00,2.65,2.65,2.64,2.65,2568000.0,2.5173,2.5173,2.5078,2.5173,2568000.0
2012-01-09 13:30:00,2.65,2.65,2.64,2.65,4804800.0,2.5173,2.5173,2.5078,2.5173,4804800.0
2012-01-09 14:00:00,2.65,2.66,2.65,2.65,3470400.0,2.5173,2.5268,2.5173,2.5173,3470400.0
2012-01-09 14:30:00,2.65,2.66,2.65,2.65,2551200.0,2.5173,2.5268,2.5173,2.5173,2551200.0
2012-01-09 15:00:00,2.65,2.66,2.65,2.65,5784000.0,2.5173,2.5268,2.5173,2.5173,5784000.0
2012-01-09 15:30:00,2.65,2.66,2.65,2.65,5829600.0,2.5173,2.5268,2.5173,2.5173,5829600.0
2012-01-10 09:30:00,2.74,2.74,2.72,2.73,12537600.0,2.6028,2.6028,2.5838,2.5933,12537600.0
2012-01-10 10:00:00,2.74,2.75,2.73,2.74,7401600.0,2.6028,2.6123,2.5933,2.6028,7401600.0
2012-01-10 10:30:00,2.74,2.75,2.73,2.74,4284000.0,2.6028,2.6123,2.5933,2.6028,4284000.0
2012-01-10 11:00:00,2.74,2.74,2.73,2.74,3590400.0,2.6028,2.6028,2.5933,2.6028,3590400.0
2012-01-10 11:30:00,2.74,2.74,2.73,2.73,2738400.0,2.6028,2.6028,2.5933,2.5933,2738400.0
2012-01-10 12:00:00,2.73,2.74,2.71,2.71,3374400.0,2.5933,2.6028,2.5743,2.5743,3374400.0
2012-01-10 12:30:00,2.71,2.72,2.71,2.72,3048000.0,2.5743,2.5838,2.5743,2.5838,3048000.0
2012-01-10 13:00:00,2.72,2.72,2.71,2.72,3024000.0,2.5838,2.5838,2.5743,2.5838,3024000.0
2012-01-10 13:30:00,2.72,2.73,2.72,2.72,4236000.0,2.5838,2.5933,2.5838,2.5838,4236000.0
2012-01-10 14:00:00,2.72,2.73,2.72,2.73,4375200.0,2.5838,2.5933,2.5838,2.5933,4375200.0
2012-01-10 14:30:00,2.73,2.74,2.73,2.73,6012000.0,2.5933,2.6028,2.5933,2.5933,6012000.0
2012-01-10 15:00:00,2.73,2.73,2.72,2.73,3321600.0,2.5933,2.5933,2.5838,2.5933,3321600.0
2012-01-10 15:30:00,2.72,2.72,2.71,2.72,12578400.0,2.5838,2.5838,2.5743,2.5838,12578400.0
2012-01-11 09:30:00,2.7,2.72,2.69,2.69,7744800.0,2.5648,2.5838,2.5553,2.5553,7744800.0
2012-01-11 10:00:00,2.69,2.71,2.68,2.71,4615200.0,2.5553,2.5743,2.5458,2.5743,4615200.0
2012-01-11 10:30:00,2.71,2.72,2.7,2.7,4903200.0,2.5743,2.5838,2.5648,2.5648,4903200.0
2012-01-11 11:00:00,2.7,2.71,2.69,2.7,4552800.0,2.5648,2.5743,2.5553,2.5648,4552800.0
2012-01-11 11:30:00,2.69,2.71,2.69,2.71,2608800.0,2.5553,2.5743,2.5553,2.5743,2608800.0
2012-01-11 12:00:00,2.71,2.72,2.7,2.71,3583200.0,2.5743,2.5838,2.5648,2.5743,3583200.0
2012-01-11 12:30:00,2.71,2.71,2.7,2.71,1286400.0,2.5743,2.5743,2.5648,2.5743,1286400.0
2012-01-11 13:00:00,2.71,2.72,2.71,2.72,1948800.0,2.5743,2.5838,2.5743,2.5838,1948800.0
2012-01-11 13:30:00,2.72,2.73,2.71,2.71,3050400.0,2.5838,2.5933,2.5743,2.5743,3050400.0
2012-01-11 14:00:00,2.72,2.72,2.71,2.71,3230400.0,2.5838,2.5838,2.5743,2.5743,3230400.0
2012-01-11 14:30:00,2.71,2.72,2.71,2.71,3979200.0,2.5743,2.5838,2.5743,2.5743,3979200.0
2012-01-11 15:00:00,2.71,2.74,2.71,2.73,3628800.0,2.5743,2.6028,2.5743,2.5933,3628800.0
2012-01-11 15:30:00,2.74,2.74,2.72,2.73,4646400.0,2.6028,2.6028,2.5838,2.5933,4646400.0
2012-01-12 09:30:00,2.75,2.76,2.72,2.73,6468000.0,2.6123,2.6218,2.5838,2.5933,6468000.0
2012-01-12 10:00:00,2.73,2.74,2.69,2.71,6266400.0,2.5933,2.6028,2.5553,2.5743,6266400.0
2012-01-12 10:30:00,2.7,2.71,2.69,2.7,4135200.0,2.5648,2.5743,2.5553,2.5648,4135200.0
2012-01-12 11:00:00,2.7,2.71,2.7,2.71,2131200.0,2.5648,2.5743,2.5648,2.5743,2131200.0
2012-01-12 11:30:00,2.71,2.72,2.71,2.72,2517600.0,2.5743,2.5838,2.5743,2.5838,2517600.0
2012-01-12 12:00:00,2.71,2.72,2.71,2.72,2052000.0,2.5743,2.5838,2.5743,2.5838,2052000.0
2012-01-12 12:30:00,2.72,2.73,2.72,2.73,1672800.0,2.5838,2.5933,2.5838,2.5933,1672800.0
2012-01-12 13:00:00,2.73,2.74,2.73,2.73,2719200.0,2.5933,2.6028,2.5933,2.5933,2719200.0
2012-01-12 13:30:00,2.73,2.73,2.72,2.73,1747200.0,2.5933,2.5933,2.5838,2.5933,1747200.0
2012-01-12 14:00:00,2.73,2.73,2.72,2.73,1545600.0,2.5933,2.5933,2.5838,2.5933,1545600.0
2012-01-12 14:30:00,2.73,2.75,2.73,2.74,2906400.0,2.5933,2.6123,2.5933,2.6028,2906400.0
2012-01-12 15:00:00,2.74,2.75,2.74,2.74,4188000.0,2.6028,2.6123,2.6028,2.6028,4188000.0
2012-01-12 15:30:00,2.75,2.75,2.74,2.74,5493600.0,2.6123,2.6123,2.6028,2.6028,5493600.0
2012-01-13 09:30:00,2.69,2.69,2.66,2.68,11824800.0,2.5553,2.5553,2.5268,2.5458,11824800.0
2012-01-13 10:00:00,2.68,2.69,2.63,2.66,12247200.0,2.5458,2.5553,2.4983,2.5268,12247200.0
2012-01-13 10:30:00,2.66,2.67,2.65,2.67,5335200.0,2.5268,2.5363,2.5173,2.5363,5335200.0
2012-01-13 11:00:00,2.67,2.69,2.67,2.68,3924000.0,2.5363,2.5553,2.5363,2.5458,3924000.0
2012-01-13 11:30:00,2.68,2.69,2.68,2.68,4255200.0,2.5458,2.5553,2.5458,2.5458,4255200.0
2012-01-13 12:00:00,2.68,2.68,2.67,2.67,3458400.0,2.5458,2.5458,2.5363,2.5363,3458400.0
2012-01-13 12:30:00,2.67,2.68,2.66,2.68,2059200.0,2.5363,2.5458,2.5268,2.5458,2059200.0
2012-01-13 13:00:00,2.67,2.67,2.65,2.66,3321600.0,2.5363,2.5363,2.5173,2.5268,3321600.0
2012-01-13 13:30:00,2.66,2.68,2.65,2.68,2940000.0,2.5268,2.5458,2.5173,2.5458,2940000.0
2012-01-13 14:00:00,2.68,2.69,2.67,2.68,3518400.0,2.5458,2.5553,2.5363,2.5458,3518400.0
2012-01-13 14:30:00,2.69,2.69,2.68,2.69,2872800.0,2.5553,2.5553,2.5458,2.5553,2872800.0
2012-01-13 15:00:00,2.69,2.71,2.69,2.7,5784000.0,2.5553,2.5743,2.5553,2.5648,5784000.0
2012-01-13 15:30:00,2.7,2.71,2.7,2.71,6847200.0,2.5648,2.5743,2.5648,2.5743,6847200.0
2012-01-17 09:30:00,2.78,2.8,2.78,2.78,10785600.0,2.6408,2.6598,2.6408,2.6408,10785600.0
2012-01-17 10:00:00,2.78,2.78,2.76,2.77,6499200.0,2.6408,2.6408,2.6218,2.6313,6499200.0
2012-01-17 10:30:00,2.77,2.78,2.76,2.77,4977600.0,2.6313,2.6408,2.6218,2.6313,4977600.0
2012-01-17 11:00:00,2.77,2.78,2.77,2.78,3909600.0,2.6313,2.6408,2.6313,2.6408,3909600.0
2012-01-17 11:30:00,2.78,2.78,2.77,2.78,1932000.0,2.6408,2.6408,2.6313,2.6408,1932000.0
2012-01-17 12:00:00,2.78,2.78,2.77,2.78,2436000.0,2.6408,2.6408,2.6313,2.6408,2436000.0
2012-01-17 12:30:00,2.78,2.78,2.76,2.77,4644000.0,2.6408,2.6408,2.6218,2.6313,4644000.0
2012-01-17 13:00:00,2.77,2.77,2.77,2.77,2294400.0,2.6313,2.6313,2.6313,2.6313,2294400.0
2012-01-17 13:30:00,2.77,2.77,2.76,2.77,2844000.0,2.6313,2.6313,2.6218,2.6313,2844000.0
2012-01-17 14:00:00,2.77,2.77,2.76,2.76,1776000.0,2.6313,2.6313,2.6218,2.6218,1776000.0
2012-01-17 14:30:00,2.76,2.76,2.73,2.74,6259200.0,2.6218,2.6218,2.5933,2.6028,6259200.0
2012-01-17 15:00:00,2.74,2.74,2.72,2.73,9734400.0,2.6028,2.6028,2.5838,2.5933,9734400.0
2012-01-17 15:30:00,2.73,2.74,2.73,2.73,7392000.0,2.5933,2.6028,2.5933,2.5933,7392000.0
2012-01-18 09:30:00,2.73,2.77,2.72,2.76,11431200.0,2.5933,2.6313,2.5838,2.6218,11431200.0
2012-01-18 10:00:00,2.76,2.79,2.76,2.78,8162400.0,2.6218,2.6503,2.6218,2.6408,8162400.0
2012-01-18 10:30:00,2.78,2.79,2.78,2.78,5424000.0,2.6408,2.6503,2.6408,2.6408,5424000.0
2012-01-18 11:00:00,2.78,2.79,2.78,2.78,3609600.0,2.6408,2.6503,2.6408,2.6408,3609600.0
2012-01-18 11:30:00,2.78,2.79,2.77,2.78,3542400.0,2.6408,2.6503,2.6313,2.6408,3542400.0
2012-01-18 12:00:00,2.78,2.8,2.78,2.8,4332000.0,2.6408,2.6598,2.6408,2.6598,4332000.0
2012-01-18 12:30:00,2.8,2.81,2.8,2.8,5076000.0,2.6598,2.6693,2.6598,2.6598,5076000.0
2012-01-18 13:00:00,2.8,2.81,2.8,2.8,1684800.0,2.6598,2.6693,2.6598,2.6598,1684800.0
2012-01-18 13:30:00,2.8,2.81,2.79,2.79,2500800.0,2.6598,2.6693,2.6503,2.6503,2500800.0
2012-01-18 14:00:00,2.79,2.81,2.79,2.81,2714400.0,2.6503,2.6693,2.6503,2.6693,2714400.0
2012-01-18 14:30:00,2.81,2.81,2.8,2.81,2112000.0,2.6693,2.6693,2.6598,2.6693,2112000.0
2012-01-18 15:00:00,2.81,2.83,2.81,2.82,5268000.0,2.6693,2.6883,2.6693,2.6788,5268000.0
2012-01-18 15:30:00,2.82,2.82,2.81,2.82,3758400.0,2.6788,2.6788,2.6693,2.6788,3758400.0
2012-01-19 09:30:00,2.85,2.86,2.84,2.85,7665600.0,2.7073,2.7168,2.6978,2.7073,7665600.0
2012-01-19 10:00:00,2.86,2.86,2.83,2.85,8920800.0,2.7168,2.7168,2.6883,2.7073,8920800.0
2012-01-19 10:30:00,2.85,2.87,2.85,2.85,5793600.0,2.7073,2.7263,2.7073,2.7073,5793600.0
2012-01-19 11:00:00,2.85,2.87,2.85,2.87,3187200.0,2.7073,2.7263,2.7073,2.7263,3187200.0
2012-01-19 11:30:00,2.87,2.87,2.87,2.87,4132800.0,2.7263,2.7263,2.7263,2.7263,4132800.0
2012-01-19 12:00:00,2.87,2.87,2.86,2.86,2292000.0,2.7263,2.7263,2.7168,2.7168,2292000.0
2012-01-19 12:30:00,2.86,2.87,2.86,2.86,3837600.0,2.7168,2.7263,2.7168,2.7168,3837600.0
2012-01-19 13:00:00,2.86,2.88,2.86,2.88,1999200.0,2.7168,2.7358,2.7168,2.7358,1999200.0
2012-01-19 13:30:00,2.87,2.88,2.86,2.86,2085600.0,2.7263,2.7358,2.7168,2.7168,2085600.0
2012-01-19 14:00:00,2.86,2.87,2.86,2.87,2001600.0,2.7168,2.7263,2.7168,2.7263,2001600.0
2012-01-19 14:30:00,2.87,2.87,2.85,2.85,3343200.0,2.7263,2.7263,2.7073,2.7073,3343200.0
2012-01-19 15:00:00,2.85,2.87,2.85,2.87,2592000.0,2.7073,2.7263,2.7073,2.7263,2592000.0
2012-01-19 15:30:00,2.87,2.87,2.86,2.87,4934400.0,2.7263,2.7263,2.7168,2.7263,4934400.0
2012-01-20 09:30:00,2.86,2.86,2.85,2.86,7020000.0,2.7168,2.7168,2.7073,2.7168,7020000.0
2012-01-20 10:00:00,2.85,2.86,2.84,2.86,5116800.0,2.7073,2.7168,2.6978,2.7168,5116800.0
2012-01-20 10:30:00,2.86,2.86,2.85,2.85,4171200.0,2.7168,2.7168,2.7073,2.7073,4171200.0
2012-01-20 11:00:00,2.85,2.85,2.84,2.84,4089600.0,2.7073,2.7073,2.6978,2.6978,4089600.0
2012-01-20 11:30:00,2.84,2.84,2.83,2.84,3530400.0,2.6978,2.6978,2.6883,2.6978,3530400.0
2012-01-20 12:00:00,2.84,2.85,2.84,2.85,2546400.0,2.6978,2.7073,2.6978,2.7073,2546400.0
2012-01-20 12:30:00,2.85,2.86,2.85,2.85,2517600.0,2.7073,2.7168,2.7073,2.7073,2517600.0
2012-01-20 13:00:00,2.85,2.86,2.85,2.86,1831200.0,2.7073,2.7168,2.7073,2.7168,1831200.0
2012-01-20 13:30:00,2.86,2.86,2.85,2.85,2044800.0,2.7168,2.7168,2.7073,2.7073,2044800.0
2012-01-20 14:00:00,2.85,2.86,2.85,2.85,1742400.0,2.7073,2.7168,2.7073,2.7073,1742400.0
2012-01-20 14:30:00,2.85,2.85,2.84,2.85,1644000.0,2.7073,2.7073,2.6978,2.7073,1644000.0
2012-01-20 15:00:00,2.85,2.86,2.85,2.86,2025600.0,2.7073,2.7168,2.7073,2.7168,2025600.0
2012-01-20 15:30:00,2.86,2.87,2.85,2.87,5210400.0,2.7168,2.7263,2.7073,2.7263,5210400.0
2012-01-23 09:30:00,2.87,2.91,2.87,2.91,8505600.0,2.7263,2.7643,2.7263,2.7643,8505600.0
2012-01-23 10:00:00,2.91,2.92,2.91,2.91,6184800.0,2.7643,2.7738,2.7643,2.7643,6184800.0
2012-01-23 10:30:00,2.91,2.91,2.9,2.9,6410400.0,2.7643,2.7643,2.7548,2.7548,6410400.0
2012-01-23 11:00:00,2.9,2.9,2.88,2.89,4113600.0,2.7548,2.7548,2.7358,2.7453,4113600.0
2012-01-23 11:30:00,2.89,2.89,2.86,2.86,4137600.0,2.7453,2.7453,2.7168,2.7168,4137600.0
2012-01-23 12:00:00,2.86,2.86,2.84,2.85,4387200.0,2.7168,2.7168,2.6978,2.7073,4387200.0
2012-01-23 12:30:00,2.85,2.86,2.85,2.85,2284800.0,2.7073,2.7168,2.7073,2.7073,2284800.0
2012-01-23 13:00:00,2.85,2.86,2.85,2.86,1761600.0,2.7073,2.7168,2.7073,2.7168,1761600.0
2012-01-23 13:30:00,2.86,2.87,2.86,2.87,2985600.0,2.7168,2.7263,2.7168,2.7263,2985600.0
2012-01-23 14:00:00,2.87,2.87,2.86,2.87,2803200.0,2.7263,2.7263,2.7168,2.7263,2803200.0
2012-01-23 14:30:00,2.87,2.88,2.86,2.88,2868000.0,2.7263,2.7358,2.7168,2.7358,2868000.0
2012-01-23 15:00:00,2.88,2.89,2.87,2.88,4185600.0,2.7358,2.7453,2.7263,2.7358,4185600.0
2012-01-23 15:30:00,2.88,2.89,2.88,2.88,4274400.0,2.7358,2.7453,2.7358,2.7358,4274400.0
2012-01-24 09:30:00,2.83,2.83,2.81,2.83,9283200.0,2.6883,2.6883,2.6693,2.6883,9283200.0
2012-01-24 10:00:00,2.83,2.85,2.82,2.84,7996800.0,2.6883,2.7073,2.6788,2.6978,7996800.0
2012-01-24 10:30:00,2.84,2.86,2.83,2.85,4624800.0,2.6978,2.7168,2.6883,2.7073,4624800.0
2012-01-24 11:00:00,2.85,2.87,2.85,2.86,4526400.0,2.7073,2.7263,2.7073,2.7168,4526400.0
2012-01-24 11:30:00,2.87,2.87,2.85,2.85,2882400.0,2.7263,2.7263,2.7073,2.7073,2882400.0
2012-01-24 12:00:00,2.85,2.86,2.85,2.85,1178400.0,2.7073,2.7168,2.7073,2.7073,1178400.0
2012-01-24 12:30:00,2.85,2.86,2.85,2.86,2949600.0,2.7073,2.7168,2.7073,2.7168,2949600.0
2012-01-24 13:00:00,2.86,2.86,2.85,2.85,1896000.0,2.7168,2.7168,2.7073,2.7073,1896000.0
2012-01-24 13:30:00,2.85,2.86,2.85,2.86,2097600.0,2.7073,2.7168,2.7073,2.7168,2097600.0
2012-01-24 14:00:00,2.86,2.86,2.86,2.86,2421600.0,2.7168,2.7168,2.7168,2.7168,2421600.0
2012-01-24 14:30:00,2.86,2.87,2.86,2.86,2858400.0,2.7168,2.7263,2.7168,2.7168,2858400.0
2012-01-24 15:00:00,2.86,2.87,2.86,2.87,2512800.0,2.7168,2.7263,2.7168,2.7263,2512800.0
2012-01-24 15:30:00,2.87,2.87,2.86,2.87,3756000.0,2.7263,2.7263,2.7168,2.7263,3756000.0
2012-01-25 09:30:00,2.86,2.86,2.82,2.83,5786400.0,2.7168,2.7168,2.6788,2.6883,5786400.0
2012-01-25 10:00:00,2.82,2.85,2.82,2.84,6436800.0,2.6788,2.7073,2.6788,2.6978,6436800.0
2012-01-25 10:30:00,2.85,2.85,2.83,2.85,3252000.0,2.7073,2.7073,2.6883,2.7073,3252000.0
2012-01-25 11:00:00,2.85,2.87,2.85,2.86,4171200.0,2.7073,2.7263,2.7073,2.7168,4171200.0
2012-01-25 11:30:00,2.86,2.86,2.85,2.86,1644000.0,2.7168,2.7168,2.7073,2.7168,1644000.0
2012-01-25 12:00:00,2.86,2.88,2.84,2.86,5652000.0,2.7168,2.7358,2.6978,2.7168,5652000.0
2012-01-25 12:30:00,2.86,2.89,2.85,2.87,9662400.0,2.7168,2.7453,2.7073,2.7263,9662400.0
2012-01-25 13:00:00,2.87,2.92,2.87,2.91,7960800.0,2.7263,2.7738,2.7263,2.7643,7960800.0
2012-01-25 13:30:00,2.91,2.94,2.91,2.93,5642400.0,2.7643,2.7928,2.7643,2.7833,5642400.0
2012-01-25 14:00:00,2.93,2.93,2.9,2.9,5716800.0,2.7833,2.7833,2.7548,2.7548,5716800.0
2012-01-25 14:30:00,2.9,2.93,2.9,2.92,5126400.0,2.7548,2.7833,2.7548,2.7738,5126400.0
2012-01-25 15:00:00,2.92,2.94,2.91,2.94,4864800.0,2.7738,2.7928,2.7643,2.7928,4864800.0
2012-01-25 15:30:00,2.94,2.96,2.94,2.94,7212000.0,2.7928,2.8118,2.7928,2.7928,7212000.0
2012-01-26 09:30:00,2.98,3.0,2.96,2.99,14796000.0,2.8308,2.8498,2.8118,2.8403,14796000.0
2012-01-26 10:00:00,2.99,2.99,2.95,2.95,12698400.0,2.8403,2.8403,2.8023,2.8023,12698400.0
2012-01-26 10:30:00,2.95,2.95,2.92,2.92,11328000.0,2.8023,2.8023,2.7738,2.7738,11328000.0
2012-01-26 11:00:00,2.92,2.94,2.92,2.94,4562400.0,2.7738,2.7928,2.7738,2.7928,4562400.0
2012-01-26 11:30:00,2.94,2.94,2.92,2.93,4759200.0,2.7928,2.7928,2.7738,2.7833,4759200.0
2012-01-26 12:00:00,2.93,2.93,2.91,2.92,5918400.0,2.7833,2.7833,2.7643,2.7738,5918400.0
2012-01-26 12:30:00,2.92,2.93,2.91,2.93,2836800.0,2.7738,2.7833,2.7643,2.7833,2836800.0
2012-01-26 13:00:00,2.93,2.93,2.92,2.92,2882400.0,2.7833,2.7833,2.7738,2.7738,2882400.0
2012-01-26 13:30:00,2.92,2.92,2.9,2.91,5277600.0,2.7738,2.7738,2.7548,2.7643,5277600.0
2012-01-26 14:00:00,2.91,2.91,2.88,2.89,4173600.0,2.7643,2.7643,2.7358,2.7453,4173600.0
2012-01-26 14:30:00,2.89,2.9,2.88,2.89,3187200.0,2.7453,2.7548,2.7358,2.7453,3187200.0
2012-01-26 15:00:00,2.89,2.89,2.86,2.86,7320000.0,2.7453,2.7453,2.7168,2.7168,7320000.0
2012-01-26 15:30:00,2.86,2.9,2.86,2.9,5332800.0,2.7168,2.7548,2.7168,2.7548,5332800.0
2012-01-27 09:30:00,2.85,2.89,2.85,2.89,8988000.0,2.7073,2.7453,2.7073,2.7453,8988000.0
2012-01-27 10:00:00,2.89,2.89,2.86,2.88,6096000.0,2.7453,2.7453,2.7168,2.7358,6096000.0
2012-01-27 10:30:00,2.88,2.89,2.86,2.87,6259200.0,2.7358,2.7453,2.7168,2.7263,6259200.0
2012-01-27 11:00:00,2.87,2.88,2.87,2.88,3204000.0,2.7263,2.7358,2.7263,2.7358,3204000.0
2012-01-27 11:30:00,2.88,2.88,2.85,2.87,5306400.0,2.7358,2.7358,2.7073,2.7263,5306400.0
2012-01-27 12:00:00,2.87,2.88,2.85,2.86,4663200.0,2.7263,2.7358,2.7073,2.7168,4663200.0
2012-01-27 12:30:00,2.86,2.87,2.85,2.85,2296800.0,2.7168,2.7263,2.7073,2.7073,2296800.0
2012-01-27 13:00:00,2.85,2.87,2.85,2.87,3319200.0,2.7073,2.7263,2.7073,2.7263,3319200.0
2012-01-27 13:30:00,2.87,2.88,2.87,2.88,3528000.0,2.7263,2.7358,2.7263,2.7358,3528000.0
2012-01-27 14:00:00,2.88,2.88,2.87,2.87,2906400.0,2.7358,2.7358,2.7263,2.7263,2906400.0
2012-01-27 14:30:00,2.87,2.89,2.87,2.89,2671200.0,2.7263,2.7453,2.7263,2.7453,2671200.0
2012-01-27 15:00:00,2.89,2.91,2.88,2.9,4982400.0,2.7453,2.7643,2.7358,2.7548,4982400.0
2012-01-27 15:30:00,2.9,2.9,2.88,2.88,5692800.0,2.7548,2.7548,2.7358,2.7358,5692800.0
2012-01-30 09:30:00,2.81,2.81,2.78,2.8,9612000.0,2.6693,2.6693,2.6408,2.6598,9612000.0
2012-01-30 10:00:00,2.8,2.8,2.78,2.79,6811200.0,2.6598,2.6598,2.6408,2.6503,6811200.0
2012-01-30 10:30:00,2.78,2.81,2.78,2.81,3542400.0,2.6408,2.6693,2.6408,2.6693,3542400.0
2012-01-30 11:00:00,2.81,2.82,2.81,2.82,5004000.0,2.6693,2.6788,2.6693,2.6788,5004000.0
2012-01-30 11:30:00,2.82,2.83,2.81,2.82,1816800.0,2.6788,2.6883,2.6693,2.6788,1816800.0
2012-01-30 12:00:00,2.82,2.83,2.82,2.83,2008800.0,2.6788,2.6883,2.6788,2.6883,2008800.0
2012-01-30 12:30:00,2.83,2.83,2.82,2.82,1689600.0,2.6883,2.6883,2.6788,2.6788,1689600.0
2012-01-30 13:00:00,2.82,2.83,2.81,2.83,2995200.0,2.6788,2.6883,2.6693,2.6883,2995200.0
2012-01-30 13:30:00,2.83,2.85,2.83,2.85,3948000.0,2.6883,2.7073,2.6883,2.7073,3948000.0
2012-01-30 14:00:00,2.85,2.86,2.84,2.86,2328000.0,2.7073,2.7168,2.6978,2.7168,2328000.0
2012-01-30 14:30:00,2.86,2.87,2.85,2.85,6960000.0,2.7168,2.7263,2.7073,2.7073,6960000.0
2012-01-30 15:00:00,2.85,2.86,2.84,2.86,2592000.0,2.7073,2.7168,2.6978,2.7168,2592000.0
2012-01-30 15:30:00,2.86,2.86,2.84,2.86,5287200.0,2.7168,2.7168,2.6978,2.7168,5287200.0
2012-01-31 09:30:00,2.9,2.91,2.88,2.89,9559200.0,2.7548,2.7643,2.7358,2.7453,9559200.0
2012-01-31 10:00:00,2.89,2.89,2.85,2.87,13929600.0,2.7453,2.7453,2.7073,2.7263,13929600.0
2012-01-31 10:30:00,2.87,2.87,2.83,2.84,8155200.0,2.7263,2.7263,2.6883,2.6978,8155200.0
2012-01-31 11:00:00,2.84,2.84,2.82,2.83,5352000.0,2.6978,2.6978,2.6788,2.6883,5352000.0
2012-01-31 11:30:00,2.83,2.83,2.82,2.83,3633600.0,2.6883,2.6883,2.6788,2.6883,3633600.0
2012-01-31 12:00:00,2.83,2.84,2.83,2.84,6031200.0,2.6883,2.6978,2.6883,2.6978,6031200.0
2012-01-31 12:30:00,2.84,2.85,2.84,2.84,3266400.0,2.6978,2.7073,2.6978,2.6978,3266400.0
2012-01-31 13:00:00,2.84,2.85,2.84,2.85,3686400.0,2.6978,2.7073,2.6978,2.7073,3686400.0
2012-01-31 13:30:00,2.85,2.85,2.83,2.84,2858400.0,2.7073,2.7073,2.6883,2.6978,2858400.0
2012-01-31 14:00:00,2.84,2.86,2.83,2.86,3813600.0,2.6978,2.7168,2.6883,2.7168,3813600.0
2012-01-31 14:30:00,2.86,2.86,2.84,2.86,3192000.0,2.7168,2.7168,2.6978,2.7168,3192000.0
2012-01-31 15:00:00,2.86,2.86,2.85,2.86,5179200.0,2.7168,2.7168,2.7073,2.7168,5179200.0
2012-01-31 15:30:00,2.86,2.86,2.85,2.85,9885600.0,2.7168,2.7168,2.7073,2.7073,9885600.0
2012-02-01 09:30:00,2.92,2.94,2.91,2.92,8863200.0,2.7738,2.7928,2.7643,2.7738,8863200.0
2012-02-01 10:00:00,2.92,2.95,2.91,2.95,6897600.0,2.7738,2.8023,2.7643,2.8023,6897600.0
2012-02-01 10:30:00,2.95,2.95,2.94,2.95,3552000.0,2.8023,2.8023,2.7928,2.8023,3552000.0
2012-02-01 11:00:00,2.95,2.95,2.94,2.95,4466400.0,2.8023,2.8023,2.7928,2.8023,4466400.0
2012-02-01 11:30:00,2.95,2.96,2.94,2.95,2428800.0,2.8023,2.8118,2.7928,2.8023,2428800.0
2012-02-01 12:00:00,2.95,2.97,2.95,2.96,3110400.0,2.8023,2.8213,2.8023,2.8118,3110400.0
2012-02-01 12:30:00,2.96,2.97,2.96,2.96,1545600.0,2.8118,2.8213,2.8118,2.8118,1545600.0
2012-02-01 13:00:00,2.96,2.97,2.96,2.97,2541600.0,2.8118,2.8213,2.8118,2.8213,2541600.0
2012-02-01 13:30:00,2.97,2.98,2.95,2.96,2551200.0,2.8213,2.8308,2.8023,2.8118,2551200.0
2012-02-01 14:00:00,2.96,2.96,2.95,2.96,2556000.0,2.8118,2.8118,2.8023,2.8118,2556000.0
2012-02-01 14:30:00,2.96,2.96,2.95,2.96,3643200.0,2.8118,2.8118,2.8023,2.8118,3643200.0
2012-02-01 15:00:00,2.96,2.97,2.94,2.95,5205600.0,2.8118,2.8213,2.7928,2.8023,5205600.0
2012-02-01 15:30:00,2.95,2.95,2.92,2.93,8268000.0,2.8023,2.8023,2.7738,2.7833,8268000.0
2012-02-02 09:30:00,2.95,2.95,2.93,2.94,4519200.0,2.8023,2.8023,2.7833,2.7928,4519200.0
2012-02-02 10:00:00,2.94,2.96,2.94,2.95,4807200.0,2.7928,2.8118,2.7928,2.8023,4807200.0
2012-02-02 10:30:00,2.95,2.97,2.95,2.96,4476000.0,2.8023,2.8213,2.8023,2.8118,4476000.0
2012-02-02 11:00:00,2.96,2.97,2.95,2.95,2704800.0,2.8118,2.8213,2.8023,2.8023,2704800.0
2012-02-02 11:30:00,2.95,2.95,2.93,2.94,4639200.0,2.8023,2.8023,2.7833,2.7928,4639200.0
2012-02-02 12:00:00,2.94,2.94,2.93,2.93,6343200.0,2.7928,2.7928,2.7833,2.7833,6343200.0
2012-02-02 12:30:00,2.93,2.94,2.92,2.94,5092800.0,2.7833,2.7928,2.7738,2.7928,5092800.0
2012-02-02 13:00:00,2.94,2.94,2.93,2.93,4036800.0,2.7928,2.7928,2.7833,2.7833,4036800.0
2012-02-02 13:30:00,2.93,2.95,2.93,2.94,4548000.0,2.7833,2.8023,2.7833,2.7928,4548000.0
2012-02-02 14:00:00,2.94,2.95,2.94,2.94,2728800.0,2.7928,2.8023,2.7928,2.7928,2728800.0
2012-02-02 14:30:00,2.94,2.95,2.94,2.94,4048800.0,2.7928,2.8023,2.7928,2.7928,4048800.0
2012-02-02 15:00:00,2.94,2.95,2.94,2.95,3595200.0,2.7928,2.8023,2.7928,2.8023,3595200.0
2012-02-02 15:30:00,2.95,2.96,2.94,2.94,7437600.0,2.8023,2.8118,2.7928,2.7928,7437600.0
2012-02-03 09:30:00,3.04,3.04,3.02,3.04,10315200.0,2.8878,2.8878,2.8688,2.8878,10315200.0
2012-02-03 10:00:00,3.04,3.06,3.04,3.05,10610400.0,2.8878,2.9068,2.8878,2.8973,10610400.0
2012-02-03 10:30:00,3.05,3.06,3.05,3.05,3444000.0,2.8973,2.9068,2.8973,2.8973,3444000.0
2012-02-03 11:00:00,3.05,3.06,3.05,3.06,2805600.0,2.8973,2.9068,2.8973,2.9068,2805600.0
2012-02-03 11:30:00,3.06,3.06,3.05,3.05,2328000.0,2.9068,2.9068,2.8973,2.8973,2328000.0
2012-02-03 12:00:00,3.05,3.06,3.05,3.06,2400000.0,2.8973,2.9068,2.8973,2.9068,2400000.0
2012-02-03 12:30:00,3.06,3.07,3.06,3.06,3254400.0,2.9068,2.9163,2.9068,2.9068,3254400.0
2012-02-03 13:00:00,3.06,3.07,3.06,3.06,1586400.0,2.9068,2.9163,2.9068,2.9068,1586400.0
2012-02-03 13:30:00,3.06,3.06,3.06,3.06,2431200.0,2.9068,2.9068,2.9068,2.9068,2431200.0
2012-02-03 14:00:00,3.06,3.07,3.06,3.07,2820000.0,2.9068,2.9163,2.9068,2.9163,2820000.0
2012-02-03 14:30:00,3.07,3.07,3.06,3.07,3734400.0,2.9163,2.9163,2.9068,2.9163,3734400.0
2012-02-03 15:00:00,3.07,3.07,3.06,3.06,3177600.0,2.9163,2.9163,2.9068,2.9068,3177600.0
2012-02-03 15:30:00,3.06,3.08,3.05,3.07,9612000.0,2.9068,2.9258,2.8973,2.9163,9612000.0
2012-02-06 09:30:00,3.03,3.05,3.02,3.04,7552800.0,2.8783,2.8973,2.8688,2.8878,7552800.0
2012-02-06 10:00:00,3.04,3.05,3.04,3.04,4140000.0,2.8878,2.8973,2.8878,2.8878,4140000.0
2012-02-06 10:30:00,3.04,3.04,3.03,3.04,3141600.0,2.8878,2.8878,2.8783,2.8878,3141600.0
2012-02-06 11:00:00,3.04,3.06,3.04,3.05,3187200.0,2.8878,2.9068,2.8878,2.8973,3187200.0
2012-02-06 11:30:00,3.05,3.06,3.05,3.05,3734400.0,2.8973,2.9068,2.8973,2.8973,3734400.0
2012-02-06 12:00:00,3.06,3.06,3.05,3.05,3357600.0,2.9068,2.9068,2.8973,2.8973,3357600.0
2012-02-06 12:30:00,3.05,3.06,3.05,3.06,3712800.0,2.8973,2.9068,2.8973,2.9068,3712800.0
2012-02-06 13:00:00,3.06,3.06,3.05,3.05,2992800.0,2.9068,2.9068,2.8973,2.8973,2992800.0
2012-02-06 13:30:00,3.05,3.06,3.04,3.05,3086400.0,2.8973,2.9068,2.8878,2.8973,3086400.0
2012-02-06 14:00:00,3.05,3.06,3.05,3.05,2066400.0,2.8973,2.9068,2.8973,2.8973,2066400.0
2012-02-06 14:30:00,3.05,3.06,3.05,3.05,2311200.0,2.8973,2.9068,2.8973,2.8973,2311200.0
2012-02-06 15:00:00,3.05,3.06,3.05,3.06,3424800.0,2.8973,2.9068,2.8973,2.9068,3424800.0
2012-02-06 15:30:00,3.06,3.07,3.06,3.07,6400800.0,2.9068,2.9163,2.9068,2.9163,6400800.0
2012-02-07 09:30:00,3.04,3.05,3.02,3.03,15194400.0,2.8878,2.8973,2.8688,2.8783,15194400.0
2012-02-07 10:00:00,3.03,3.05,3.01,3.04,12088800.0,2.8783,2.8973,2.8593,2.8878,12088800.0
2012-02-07 10:30:00,3.04,3.07,3.04,3.07,9405600.0,2.8878,2.9163,2.8878,2.9163,9405600.0
2012-02-07 11:00:00,3.07,3.09,3.07,3.09,4197600.0,2.9163,2.9353,2.9163,2.9353,4197600.0
2012-02-07 11:30:00,3.09,3.09,3.08,3.08,5332800.0,2.9353,2.9353,2.9258,2.9258,5332800.0
2012-02-07 12:00:00,3.08,3.09,3.08,3.08,1370400.0,2.9258,2.9353,2.9258,2.9258,1370400.0
2012-02-07 12:30:00,3.08,3.09,3.08,3.09,852000.0,2.9258,2.9353,2.9258,2.9353,852000.0
2012-02-07 13:00:00,3.09,3.1,3.07,3.08,6376800.0,2.9353,2.9448,2.9163,2.9258,6376800.0
2012-02-07 13:30:00,3.08,3.09,3.08,3.09,5061600.0,2.9258,2.9353,2.9258,2.9353,5061600.0
2012-02-07 14:00:00,3.09,3.09,3.08,3.08,4418400.0,2.9353,2.9353,2.9258,2.9258,4418400.0
2012-02-07 14:30:00,3.08,3.09,3.07,3.07,3012000.0,2.9258,2.9353,2.9163,2.9163,3012000.0
2012-02-07 15:00:00,3.07,3.1,3.07,3.1,8042400.0,2.9163,2.9448,2.9163,2.9448,8042400.0
2012-02-07 15:30:00,3.1,3.1,3.09,3.09,8628000.0,2.9448,2.9448,2.9353,2.9353,8628000.0
2012-02-08 09:30:00,3.09,3.11,3.09,3.11,7634400.0,2.9353,2.9543,2.9353,2.9543,7634400.0
2012-02-08 10:00:00,3.11,3.12,3.11,3.11,8935200.0,2.9543,2.9638,2.9543,2.9543,8935200.0
2012-02-08 10:30:00,3.11,3.11,3.09,3.1,5208000.0,2.9543,2.9543,2.9353,2.9448,5208000.0
2012-02-08 11:00:00,3.1,3.1,3.06,3.07,8858400.0,2.9448,2.9448,2.9068,2.9163,8858400.0
2012-02-08 11:30:00,3.06,3.07,3.05,3.07,3924000.0,2.9068,2.9163,2.8973,2.9163,3924000.0
2012-02-08 12:00:00,3.07,3.08,3.07,3.08,5162400.0,2.9163,2.9258,2.9163,2.9258,5162400.0
2012-02-08 12:30:00,3.08,3.09,3.08,3.09,5652000.0,2.9258,2.9353,2.9258,2.9353,5652000.0
2012-02-08 13:00:00,3.09,3.09,3.08,3.09,2100000.0,2.9353,2.9353,2.9258,2.9353,2100000.0
2012-02-08 13:30:00,3.09,3.1,3.09,3.09,3336000.0,2.9353,2.9448,2.9353,2.9353,3336000.0
2012-02-08 14:00:00,3.09,3.1,3.09,3.1,2896800.0,2.9353,2.9448,2.9353,2.9448,2896800.0
2012-02-08 14:30:00,3.1,3.11,3.1,3.11,4987200.0,2.9448,2.9543,2.9448,2.9543,4987200.0
2012-02-08 15:00:00,3.11,3.11,3.1,3.11,2995200.0,2.9543,2.9543,2.9448,2.9543,2995200.0
2012-02-08 15:30:00,3.11,3.11,3.1,3.11,6081600.0,2.9543,2.9543,2.9448,2.9543,6081600.0
2012-02-09 09:30:00,3.13,3.14,3.11,3.12,10120800.0,2.9733,2.9828,2.9543,2.9638,10120800.0
2012-02-09 10:00:00,3.12,3.13,3.07,3.08,7728000.0,2.9638,2.9733,2.9163,2.9258,7728000.0
2012-02-09 10:30:00,3.08,3.11,3.07,3.1,7243200.0,2.9258,2.9543,2.9163,2.9448,7243200.0
2012-02-09 11:00:00,3.1,3.11,3.1,3.1,4260000.0,2.9448,2.9543,2.9448,2.9448,4260000.0
2012-02-09 11:30:00,3.1,3.12,3.09,3.12,4778400.0,2.9448,2.9638,2.9353,2.9638,4778400.0
2012-02-09 12:00:00,3.12,3.13,3.12,3.12,4387200.0,2.9638,2.9733,2.9638,2.9638,4387200.0
2012-02-09 12:30:00,3.12,3.13,3.12,3.13,6957600.0,2.9638,2.9733,2.9638,2.9733,6957600.0
2012-02-09 13:00:00,3.13,3.14,3.12,3.14,7108800.0,2.9733,2.9828,2.9638,2.9828,7108800.0
2012-02-09 13:30:00,3.14,3.14,3.13,3.13,2457600.0,2.9828,2.9828,2.9733,2.9733,2457600.0
2012-02-09 14:00:00,3.13,3.14,3.13,3.14,2328000.0,2.9733,2.9828,2.9733,2.9828,2328000.0
2012-02-09 14:30:00,3.14,3.14,3.13,3.13,1821600.0,2.9828,2.9828,2.9733,2.9733,1821600.0
2012-02-09 15:00:00,3.13,3.14,3.12,3.13,3122400.0,2.9733,2.9828,2.9638,2.9733,3122400.0
2012-02-09 15:30:00,3.13,3.13,3.12,3.13,4807200.0,2.9733,2.9733,2.9638,2.9733,4807200.0
2012-02-10 09:30:00,3.04,3.06,3.03,3.03,11553600.0,2.8878,2.9068,2.8783,2.8783,11553600.0
2012-02-10 10:00:00,3.03,3.04,3.02,3.04,7624800.0,2.8783,2.8878,2.8688,2.8878,7624800.0
2012-02-10 10:30:00,3.04,3.05,3.03,3.05,6691200.0,2.8878,2.8973,2.8783,2.8973,6691200.0
2012-02-10 11:00:00,3.05,3.06,3.04,3.04,5515200.0,2.8973,2.9068,2.8878,2.8878,5515200.0
2012-02-10 11:30:00,3.04,3.06,3.04,3.05,2078400.0,2.8878,2.9068,2.8878,2.8973,2078400.0
2012-02-10 12:00:00,3.05,3.06,3.05,3.05,1658400.0,2.8973,2.9068,2.8973,2.8973,1658400.0
2012-02-10 12:30:00,3.05,3.06,3.05,3.06,2476800.0,2.8973,2.9068,2.8973,2.9068,2476800.0
2012-02-10 13:00:00,3.06,3.06,3.05,3.05,1632000.0,2.9068,2.9068,2.8973,2.8973,1632000.0
2012-02-10 13:30:00,3.05,3.05,3.03,3.03,6624000.0,2.8973,2.8973,2.8783,2.8783,6624000.0
2012-02-10 14:00:00,3.03,3.04,3.03,3.04,6060000.0,2.8783,2.8878,2.8783,2.8878,6060000.0
2012-02-10 14:30:00,3.04,3.05,3.04,3.04,5532000.0,2.8878,2.8973,2.8878,2.8878,5532000.0
2012-02-10 15:00:00,3.04,3.04,3.02,3.04,4730400.0,2.8878,2.8878,2.8688,2.8878,4730400.0
2012-02-10 15:30:00,3.04,3.06,3.04,3.06,14277600.0,2.8878,2.9068,2.8878,2.9068,14277600.0
2012-02-13 09:30:00,3.12,3.13,3.1,3.11,6686400.0,2.9638,2.9733,2.9448,2.9543,6686400.0
2012-02-13 10:00:00,3.11,3.12,3.09,3.1,7195200.0,2.9543,2.9638,2.9353,2.9448,7195200.0
2012-02-13 10:30:00,3.1,3.11,3.08,3.1,4932000.0,2.9448,2.9543,2.9258,2.9448,4932000.0
2012-02-13 11:00:00,3.1,3.11,3.1,3.1,3103200.0,2.9448,2.9543,2.9448,2.9448,3103200.0
2012-02-13 11:30:00,3.1,3.11,3.1,3.11,2083200.0,2.9448,2.9543,2.9448,2.9543,2083200.0
2012-02-13 12:00:00,3.11,3.12,3.11,3.11,1012800.0,2.9543,2.9638,2.9543,2.9543,1012800.0
2012-02-13 12:30:00,3.1,3.11,3.1,3.11,1308000.0,2.9448,2.9543,2.9448,2.9543,1308000.0
2012-02-13 13:00:00,3.11,3.12,3.11,3.12,1881600.0,2.9543,2.9638,2.9543,2.9638,1881600.0
2012-02-13 13:30:00,3.12,3.13,3.12,3.12,1807200.0,2.9638,2.9733,2.9638,2.9638,1807200.0
2012-02-13 14:00:00,3.12,3.13,3.12,3.13,2755200.0,2.9638,2.9733,2.9638,2.9733,2755200.0
2012-02-13 14:30:00,3.13,3.14,3.13,3.13,2193600.0,2.9733,2.9828,2.9733,2.9733,2193600.0
2012-02-13 15:00:00,3.13,3.13,3.12,3.13,2318400.0,2.9733,2.9733,2.9638,2.9733,2318400.0
2012-02-13 15:30:00,3.13,3.13,3.12,3.12,5961600.0,2.9733,2.9733,2.9638,2.9638,5961600.0
2012-02-14 09:30:00,3.1,3.11,3.09,3.1,10276800.0,2.9448,2.9543,2.9353,2.9448,10276800.0
2012-02-14 10:00:00,3.1,3.1,3.07,3.09,10483200.0,2.9448,2.9448,2.9163,2.9353,10483200.0
2012-02-14 10:30:00,3.09,3.1,3.07,3.08,8767200.0,2.9353,2.9448,2.9163,2.9258,8767200.0
2012-02-14 11:00:00,3.08,3.1,3.08,3.09,5136000.0,2.9258,2.9448,2.9258,2.9353,5136000.0
2012-02-14 11:30:00,3.1,3.11,3.09,3.1,3655200.0,2.9448,2.9543,2.9353,2.9448,3655200.0
2012-02-14 12:00:00,3.1,3.1,3.09,3.09,2085600.0,2.9448,2.9448,2.9353,2.9353,2085600.0
2012-02-14 12:30:00,3.09,3.09,3.08,3.08,1768800.0,2.9353,2.9353,2.9258,2.9258,1768800.0
2012-02-14 13:00:00,3.08,3.08,3.07,3.07,2956800.0,2.9258,2.9258,2.9163,2.9163,2956800.0
2012-02-14 13:30:00,3.07,3.09,3.07,3.08,3964800.0,2.9163,2.9353,2.9163,2.9258,3964800.0
2012-02-14 14:00:00,3.08,3.09,3.06,3.06,5073600.0,2.9258,2.9353,2.9068,2.9068,5073600.0
2012-02-14 14:30:00,3.06,3.07,3.05,3.07,7358400.0,2.9068,2.9163,2.8973,2.9163,7358400.0
2012-02-14 15:00:00,3.07,3.08,3.05,3.05,4934400.0,2.9163,2.9258,2.8973,2.8973,4934400.0
2012-02-14 15:30:00,3.05,3.12,3.05,3.12,12645600.0,2.8973,2.9638,2.8973,2.9638,12645600.0
2012-02-15 09:30:00,3.15,3.15,3.12,3.14,9991200.0,2.9923,2.9923,2.9638,2.9828,9991200.0
2012-02-15 10:00:00,3.14,3.14,3.12,3.13,6177600.0,2.9828,2.9828,2.9638,2.9733,6177600.0
2012-02-15 10:30:00,3.13,3.15,3.12,3.13,6280800.0,2.9733,2.9923,2.9638,2.9733,6280800.0
2012-02-15 11:00:00,3.13,3.14,3.13,3.14,6523200.0,2.9733,2.9828,2.9733,2.9828,6523200.0
2012-02-15 11:30:00,3.15,3.16,3.14,3.15,4236000.0,2.9923,3.0018,2.9828,2.9923,4236000.0
2012-02-15 12:00:00,3.15,3.15,3.14,3.14,2328000.0,2.9923,2.9923,2.9828,2.9828,2328000.0
2012-02-15 12:30:00,3.14,3.14,3.1,3.1,8748000.0,2.9828,2.9828,2.9448,2.9448,8748000.0
2012-02-15 13:00:00,3.1,3.11,3.08,3.1,7012800.0,2.9448,2.9543,2.9258,2.9448,7012800.0
2012-02-15 13:30:00,3.1,3.11,3.09,3.11,4123200.0,2.9448,2.9543,2.9353,2.9543,4123200.0
2012-02-15 14:00:00,3.11,3.11,3.07,3.1,10639200.0,2.9543,2.9543,2.9163,2.9448,10639200.0
2012-02-15 14:30:00,3.1,3.1,3.06,3.06,9945600.0,2.9448,2.9448,2.9068,2.9068,9945600.0
2012-02-15 15:00:00,3.06,3.07,3.05,3.06,13682400.0,2.9068,2.9163,2.8973,2.9068,13682400.0
2012-02-15 15:30:00,3.06,3.09,3.06,3.07,7785600.0,2.9068,2.9353,2.9068,2.9163,7785600.0
2012-02-16 09:30:00,3.07,3.09,3.05,3.08,7339200.0,2.9163,2.9353,2.8973,2.9258,7339200.0
2012-02-16 10:00:00,3.08,3.1,3.07,3.1,6669600.0,2.9258,2.9448,2.9163,2.9448,6669600.0
2012-02-16 10:30:00,3.1,3.11,3.09,3.09,3273600.0,2.9448,2.9543,2.9353,2.9353,3273600.0
2012-02-16 11:00:00,3.09,3.11,3.09,3.11,3631200.0,2.9353,2.9543,2.9353,2.9543,3631200.0
2012-02-16 11:30:00,3.11,3.15,3.1,3.14,6684000.0,2.9543,2.9923,2.9448,2.9828,6684000.0
2012-02-16 12:00:00,3.14,3.15,3.14,3.15,5467200.0,2.9828,2.9923,2.9828,2.9923,5467200.0
2012-02-16 12:30:00,3.15,3.15,3.14,3.15,2918400.0,2.9923,2.9923,2.9828,2.9923,2918400.0
2012-02-16 13:00:00,3.15,3.17,3.15,3.16,4744800.0,2.9923,3.0113,2.9923,3.0018,4744800.0
2012-02-16 13:30:00,3.16,3.17,3.16,3.17,2764800.0,3.0018,3.0113,3.0018,3.0113,2764800.0
2012-02-16 14:00:00,3.17,3.17,3.16,3.17,2584800.0,3.0113,3.0113,3.0018,3.0113,2584800.0
2012-02-16 14:30:00,3.17,3.18,3.16,3.17,2966400.0,3.0113,3.0208,3.0018,3.0113,2966400.0
2012-02-16 15:00:00,3.17,3.17,3.16,3.17,4816800.0,3.0113,3.0113,3.0018,3.0113,4816800.0
2012-02-16 15:30:00,3.17,3.18,3.16,3.17,9775200.0,3.0113,3.0208,3.0018,3.0113,9775200.0
2012-02-17 09:30:00,3.2,3.21,3.19,3.2,7411200.0,3.0398,3.0493,3.0303,3.0398,7411200.0
2012-02-17 10:00:00,3.2,3.2,3.18,3.19,4384800.0,3.0398,3.0398,3.0208,3.0303,4384800.0
2012-02-17 10:30:00,3.19,3.19,3.18,3.18,2990400.0,3.0303,3.0303,3.0208,3.0208,2990400.0
2012-02-17 11:00:00,3.18,3.18,3.17,3.18,3019200.0,3.0208,3.0208,3.0113,3.0208,3019200.0
2012-02-17 11:30:00,3.17,3.18,3.17,3.18,2769600.0,3.0113,3.0208,3.0113,3.0208,2769600.0
2012-02-17 12:00:00,3.18,3.18,3.17,3.18,686400.0,3.0208,3.0208,3.0113,3.0208,686400.0
2012-02-17 12:30:00,3.18,3.18,3.18,3.18,868800.0,3.0208,3.0208,3.0208,3.0208,868800.0
2012-02-17 13:00:00,3.18,3.19,3.18,3.19,1620000.0,3.0208,3.0303,3.0208,3.0303,1620000.0
2012-02-17 13:30:00,3.19,3.19,3.19,3.19,1065600.0,3.0303,3.0303,3.0303,3.0303,1065600.0
2012-02-17 14:00:00,3.19,3.19,3.19,3.19,871200.0,3.0303,3.0303,3.0303,3.0303,871200.0
2012-02-17 14:30:00,3.19,3.2,3.19,3.19,1939200.0,3.0303,3.0398,3.0303,3.0303,1939200.0
2012-02-17 15:00:00,3.19,3.21,3.19,3.2,2692800.0,3.0303,3.0493,3.0303,3.0398,2692800.0
2012-02-17 15:30:00,3.2,3.2,3.19,3.2,8196000.0,3.0398,3.0398,3.0303,3.0398,8196000.0
2012-02-21 09:30:00,3.22,3.23,3.19,3.2,7248000.0,3.0588,3.0683,3.0303,3.0398,7248000.0
2012-02-21 10:00:00,3.2,3.21,3.19,3.21,5361600.0,3.0398,3.0493,3.0303,3.0493,5361600.0
2012-02-21 10:30:00,3.21,3.23,3.21,3.23,4636800.0,3.0493,3.0683,3.0493,3.0683,4636800.0
2012-02-21 11:00:00,3.23,3.24,3.23,3.23,2126400.0,3.0683,3.0778,3.0683,3.0683,2126400.0
2012-02-21 11:30:00,3.23,3.23,3.22,3.23,1344000.0,3.0683,3.0683,3.0588,3.0683,1344000.0
2012-02-21 12:00:00,3.23,3.24,3.22,3.23,3753600.0,3.0683,3.0778,3.0588,3.0683,3753600.0
2012-02-21 12:30:00,3.23,3.23,3.23,3.23,1111200.0,3.0683,3.0683,3.0683,3.0683,1111200.0
2012-02-21 13:00:00,3.23,3.23,3.22,3.23,1665600.0,3.0683,3.0683,3.0588,3.0683,1665600.0
2012-02-21 13:30:00,3.23,3.23,3.21,3.22,2534400.0,3.0683,3.0683,3.0493,3.0588,2534400.0
2012-02-21 14:00:00,3.22,3.22,3.2,3.2,4075200.0,3.0588,3.0588,3.0398,3.0398,4075200.0
2012-02-21 14:30:00,3.2,3.2,3.17,3.18,4456800.0,3.0398,3.0398,3.0113,3.0208,4456800.0
2012-02-21 15:00:00,3.18,3.19,3.17,3.18,4509600.0,3.0208,3.0303,3.0113,3.0208,4509600.0
2012-02-21 15:30:00,3.18,3.2,3.17,3.2,7466400.0,3.0208,3.0398,3.0113,3.0398,7466400.0
2012-02-22 09:30:00,3.19,3.2,3.18,3.19,4660800.0,3.0303,3.0398,3.0208,3.0303,4660800.0
2012-02-22 10:00:00,3.19,3.21,3.17,3.19,7812000.0,3.0303,3.0493,3.0113,3.0303,7812000.0
2012-02-22 10:30:00,3.19,3.2,3.18,3.19,6475200.0,3.0303,3.0398,3.0208,3.0303,6475200.0
2012-02-22 11:00:00,3.19,3.2,3.18,3.18,5056800.0,3.0303,3.0398,3.0208,3.0208,5056800.0
2012-02-22 11:30:00,3.18,3.19,3.16,3.16,5484000.0,3.0208,3.0303,3.0018,3.0018,5484000.0
2012-02-22 12:00:00,3.16,3.17,3.15,3.17,2577600.0,3.0018,3.0113,2.9923,3.0113,2577600.0
2012-02-22 12:30:00,3.17,3.17,3.16,3.17,1790400.0,3.0113,3.0113,3.0018,3.0113,1790400.0
2012-02-22 13:00:00,3.17,3.19,3.17,3.19,4838400.0,3.0113,3.0303,3.0113,3.0303,4838400.0
2012-02-22 13:30:00,3.19,3.19,3.18,3.19,1869600.0,3.0303,3.0303,3.0208,3.0303,1869600.0
2012-02-22 14:00:00,3.19,3.19,3.18,3.19,1953600.0,3.0303,3.0303,3.0208,3.0303,1953600.0
2012-02-22 14:30:00,3.19,3.19,3.17,3.17,2385600.0,3.0303,3.0303,3.0113,3.0113,2385600.0
2012-02-22 15:00:00,3.17,3.19,3.17,3.18,2685600.0,3.0113,3.0303,3.0113,3.0208,2685600.0
2012-02-22 15:30:00,3.17,3.19,3.16,3.17,8356800.0,3.0113,3.0303,3.0018,3.0113,8356800.0
2012-02-23 09:30:00,3.16,3.17,3.13,3.14,7224000.0,3.0018,3.0113,2.9733,2.9828,7224000.0
2012-02-23 10:00:00,3.14,3.17,3.14,3.16,5606400.0,2.9828,3.0113,2.9828,3.0018,5606400.0
2012-02-23 10:30:00,3.16,3.19,3.16,3.19,4658400.0,3.0018,3.0303,3.0018,3.0303,4658400.0
2012-02-23 11:00:00,3.19,3.2,3.19,3.2,4999200.0,3.0303,3.0398,3.0303,3.0398,4999200.0
2012-02-23 11:30:00,3.2,3.2,3.19,3.19,2788800.0,3.0398,3.0398,3.0303,3.0303,2788800.0
2012-02-23 12:00:00,3.19,3.2,3.19,3.2,1915200.0,3.0303,3.0398,3.0303,3.0398,1915200.0
2012-02-23 12:30:00,3.2,3.21,3.19,3.2,2419200.0,3.0398,3.0493,3.0303,3.0398,2419200.0
2012-02-23 13:00:00,3.19,3.2,3.19,3.19,2193600.0,3.0303,3.0398,3.0303,3.0303,2193600.0
2012-02-23 13:30:00,3.19,3.2,3.18,3.19,3439200.0,3.0303,3.0398,3.0208,3.0303,3439200.0
2012-02-23 14:00:00,3.19,3.2,3.19,3.2,2409600.0,3.0303,3.0398,3.0303,3.0398,2409600.0
2012-02-23 14:30:00,3.2,3.2,3.19,3.2,2088000.0,3.0398,3.0398,3.0303,3.0398,2088000.0
2012-02-23 15:00:00,3.2,3.21,3.19,3.21,3264000.0,3.0398,3.0493,3.0303,3.0493,3264000.0
2012-02-23 15:30:00,3.21,3.22,3.21,3.21,6458400.0,3.0493,3.0588,3.0493,3.0493,6458400.0
2012-02-24 09:30:00,3.23,3.24,3.22,3.23,5870400.0,3.0683,3.0778,3.0588,3.0683,5870400.0
2012-02-24 10:00:00,3.23,3.24,3.22,3.23,3621600.0,3.0683,3.0778,3.0588,3.0683,3621600.0
2012-02-24 10:30:00,3.23,3.23,3.22,3.23,3770400.0,3.0683,3.0683,3.0588,3.0683,3770400.0
2012-02-24 11:00:00,3.23,3.24,3.23,3.24,3686400.0,3.0683,3.0778,3.0683,3.0778,3686400.0
2012-02-24 11:30:00,3.24,3.25,3.24,3.25,1214400.0,3.0778,3.0873,3.0778,3.0873,1214400.0
2012-02-24 12:00:00,3.25,3.25,3.24,3.25,1202400.0,3.0873,3.0873,3.0778,3.0873,1202400.0
2012-02-24 12:30:00,3.25,3.25,3.24,3.25,1816800.0,3.0873,3.0873,3.0778,3.0873,1816800.0
2012-02-24 13:00:00,3.25,3.25,3.24,3.24,2748000.0,3.0873,3.0873,3.0778,3.0778,2748000.0
2012-02-24 13:30:00,3.24,3.24,3.23,3.24,1941600.0,3.0778,3.0778,3.0683,3.0778,1941600.0
2012-02-24 14:00:00,3.24,3.24,3.22,3.22,1936800.0,3.0778,3.0778,3.0588,3.0588,1936800.0
2012-02-24 14:30:00,3.22,3.22,3.21,3.22,4202400.0,3.0588,3.0588,3.0493,3.0588,4202400.0
2012-02-24 15:00:00,3.22,3.23,3.22,3.22,1749600.0,3.0588,3.0683,3.0588,3.0588,1749600.0
2012-02-24 15:30:00,3.22,3.23,3.22,3.23,4293600.0,3.0588,3.0683,3.0588,3.0683,4293600.0
2012-02-27 09:30:00,3.17,3.18,3.15,3.17,11364000.0,3.0113,3.0208,2.9923,3.0113,11364000.0
2012-02-27 10:00:00,3.17,3.2,3.17,3.2,7831200.0,3.0113,3.0398,3.0113,3.0398,7831200.0
2012-02-27 10:30:00,3.2,3.22,3.19,3.21,4744800.0,3.0398,3.0588,3.0303,3.0493,4744800.0
2012-02-27 11:00:00,3.22,3.25,3.22,3.24,4296000.0,3.0588,3.0873,3.0588,3.0778,4296000.0
2012-02-27 11:30:00,3.24,3.25,3.23,3.24,2767200.0,3.0778,3.0873,3.0683,3.0778,2767200.0
2012-02-27 12:00:00,3.24,3.25,3.24,3.24,2923200.0,3.0778,3.0873,3.0778,3.0778,2923200.0
2012-02-27 12:30:00,3.24,3.27,3.24,3.26,3009600.0,3.0778,3.1063,3.0778,3.0968,3009600.0
2012-02-27 13:00:00,3.26,3.26,3.25,3.25,1509600.0,3.0968,3.0968,3.0873,3.0873,1509600.0
2012-02-27 13:30:00,3.25,3.26,3.24,3.24,1195200.0,3.0873,3.0968,3.0778,3.0778,1195200.0
2012-02-27 14:00:00,3.25,3.25,3.25,3.25,1317600.0,3.0873,3.0873,3.0873,3.0873,1317600.0
2012-02-27 14:30:00,3.25,3.26,3.25,3.26,1329600.0,3.0873,3.0968,3.0873,3.0968,1329600.0
2012-02-27 15:00:00,3.26,3.27,3.25,3.25,4466400.0,3.0968,3.1063,3.0873,3.0873,4466400.0
2012-02-27 15:30:00,3.26,3.26,3.24,3.24,4970400.0,3.0968,3.0968,3.0778,3.0778,4970400.0
2012-02-28 09:30:00,3.25,3.27,3.23,3.27,6957600.0,3.0873,3.1063,3.0683,3.1063,6957600.0
2012-02-28 10:00:00,3.27,3.28,3.24,3.26,10334400.0,3.1063,3.1158,3.0778,3.0968,10334400.0
2012-02-28 10:30:00,3.26,3.28,3.26,3.27,5304000.0,3.0968,3.1158,3.0968,3.1063,5304000.0
2012-02-28 11:00:00,3.27,3.28,3.27,3.28,5222400.0,3.1063,3.1158,3.1063,3.1158,5222400.0
2012-02-28 11:30:00,3.28,3.28,3.27,3.28,2923200.0,3.1158,3.1158,3.1063,3.1158,2923200.0
2012-02-28 12:00:00,3.28,3.28,3.27,3.27,1380000.0,3.1158,3.1158,3.1063,3.1063,1380000.0
2012-02-28 12:30:00,3.27,3.28,3.27,3.28,1612800.0,3.1063,3.1158,3.1063,3.1158,1612800.0
2012-02-28 13:00:00,3.28,3.28,3.27,3.27,825600.0,3.1158,3.1158,3.1063,3.1063,825600.0
2012-02-28 13:30:00,3.27,3.27,3.24,3.25,5078400.0,3.1063,3.1063,3.0778,3.0873,5078400.0
2012-02-28 14:00:00,3.25,3.26,3.24,3.25,4759200.0,3.0873,3.0968,3.0778,3.0873,4759200.0
2012-02-28 14:30:00,3.25,3.26,3.24,3.26,5805600.0,3.0873,3.0968,3.0778,3.0968,5805600.0
2012-02-28 15:00:00,3.26,3.27,3.25,3.27,3744000.0,3.0968,3.1063,3.0873,3.1063,3744000.0
2012-02-28 15:30:00,3.27,3.28,3.27,3.28,7123200.0,3.1063,3.1158,3.1063,3.1158,7123200.0
2012-02-29 09:30:00,3.29,3.32,3.29,3.32,9823200.0,3.1253,3.1538,3.1253,3.1538,9823200.0
2012-02-29 10:00:00,3.32,3.32,3.29,3.3,8805600.0,3.1538,3.1538,3.1253,3.1348,8805600.0
2012-02-29 10:30:00,3.29,3.29,3.23,3.26,13725600.0,3.1253,3.1253,3.0683,3.0968,13725600.0
2012-02-29 11:00:00,3.25,3.26,3.23,3.23,9271200.0,3.0873,3.0968,3.0683,3.0683,9271200.0
2012-02-29 11:30:00,3.23,3.26,3.22,3.26,7128000.0,3.0683,3.0968,3.0588,3.0968,7128000.0
2012-02-29 12:00:00,3.26,3.28,3.25,3.27,6271200.0,3.0968,3.1158,3.0873,3.1063,6271200.0
2012-02-29 12:30:00,3.27,3.27,3.26,3.27,2412000.0,3.1063,3.1063,3.0968,3.1063,2412000.0
2012-02-29 13:00:00,3.27,3.27,3.25,3.26,3175200.0,3.1063,3.1063,3.0873,3.0968,3175200.0
2012-02-29 13:30:00,3.26,3.28,3.26,3.28,3484800.0,3.0968,3.1158,3.0968,3.1158,3484800.0
2012-02-29 14:00:00,3.28,3.29,3.27,3.28,4044000.0,3.1158,3.1253,3.1063,3.1158,4044000.0
2012-02-29 14:30:00,3.27,3.28,3.26,3.26,3691200.0,3.1063,3.1158,3.0968,3.0968,3691200.0
2012-02-29 15:00:00,3.26,3.26,3.24,3.25,3321600.0,3.0968,3.0968,3.0778,3.0873,3321600.0
2012-02-29 15:30:00,3.25,3.25,3.22,3.23,15948000.0,3.0873,3.0873,3.0588,3.0683,15948000.0
2012-03-01 09:30:00,3.26,3.29,3.26,3.29,6460800.0,3.0968,3.1253,3.0968,3.1253,6460800.0
2012-03-01 10:00:00,3.29,3.29,3.25,3.28,15333600.0,3.1253,3.1253,3.0873,3.1158,15333600.0
2012-03-01 10:30:00,3.28,3.28,3.25,3.27,5344800.0,3.1158,3.1158,3.0873,3.1063,5344800.0
2012-03-01 11:00:00,3.27,3.28,3.26,3.28,7692000.0,3.1063,3.1158,3.0968,3.1158,7692000.0
2012-03-01 11:30:00,3.28,3.29,3.27,3.29,7032000.0,3.1158,3.1253,3.1063,3.1253,7032000.0
2012-03-01 12:00:00,3.29,3.3,3.28,3.29,6556800.0,3.1253,3.1348,3.1158,3.1253,6556800.0
2012-03-01 12:30:00,3.29,3.3,3.29,3.29,2580000.0,3.1253,3.1348,3.1253,3.1253,2580000.0
2012-03-01 13:00:00,3.29,3.3,3.28,3.3,3314400.0,3.1253,3.1348,3.1158,3.1348,3314400.0
2012-03-01 13:30:00,3.3,3.31,3.3,3.3,2479200.0,3.1348,3.1443,3.1348,3.1348,2479200.0
2012-03-01 14:00:00,3.3,3.31,3.29,3.29,2500800.0,3.1348,3.1443,3.1253,3.1253,2500800.0
2012-03-01 14:30:00,3.29,3.29,3.28,3.29,2056800.0,3.1253,3.1253,3.1158,3.1253,2056800.0
2012-03-01 15:00:00,3.29,3.3,3.26,3.28,6086400.0,3.1253,3.1348,3.0968,3.1158,6086400.0
2012-03-01 15:30:00,3.28,3.3,3.26,3.29,7171200.0,3.1158,3.1348,3.0968,3.1253,7171200.0
2012-03-02 09:30:00,3.28,3.29,3.27,3.27,2880000.0,3.1158,3.1253,3.1063,3.1063,2880000.0
2012-03-02 10:00:00,3.27,3.29,3.27,3.29,4255200.0,3.1063,3.1253,3.1063,3.1253,4255200.0
2012-03-02 10:30:00,3.29,3.29,3.27,3.28,2961600.0,3.1253,3.1253,3.1063,3.1158,2961600.0
2012-03-02 11:00:00,3.28,3.28,3.27,3.28,3336000.0,3.1158,3.1158,3.1063,3.1158,3336000.0
2012-03-02 11:30:00,3.27,3.28,3.25,3.26,4459200.0,3.1063,3.1158,3.0873,3.0968,4459200.0
2012-03-02 12:00:00,3.26,3.26,3.25,3.25,3691200.0,3.0968,3.0968,3.0873,3.0873,3691200.0
2012-03-02 12:30:00,3.25,3.26,3.25,3.26,1970400.0,3.0873,3.0968,3.0873,3.0968,1970400.0
2012-03-02 13:00:00,3.26,3.26,3.24,3.24,3408000.0,3.0968,3.0968,3.0778,3.0778,3408000.0
2012-03-02 13:30:00,3.24,3.26,3.24,3.26,2575200.0,3.0778,3.0968,3.0778,3.0968,2575200.0
2012-03-02 14:00:00,3.26,3.26,3.25,3.26,2059200.0,3.0968,3.0968,3.0873,3.0968,2059200.0
2012-03-02 14:30:00,3.26,3.26,3.25,3.26,1034400.0,3.0968,3.0968,3.0873,3.0968,1034400.0
2012-03-02 15:00:00,3.26,3.27,3.26,3.27,1742400.0,3.0968,3.1063,3.0968,3.1063,1742400.0
2012-03-02 15:30:00,3.27,3.28,3.25,3.26,5510400.0,3.1063,3.1158,3.0873,3.0968,5510400.0
2012-03-05 09:30:00,3.24,3.24,3.22,3.23,3926400.0,3.0778,3.0778,3.0588,3.0683,3926400.0
2012-03-05 10:00:00,3.23,3.25,3.2,3.2,12597600.0,3.0683,3.0873,3.0398,3.0398,12597600.0
2012-03-05 10:30:00,3.2,3.22,3.19,3.21,5102400.0,3.0398,3.0588,3.0303,3.0493,5102400.0
2012-03-05 11:00:00,3.21,3.22,3.19,3.2,7999200.0,3.0493,3.0588,3.0303,3.0398,7999200.0
2012-03-05 11:30:00,3.2,3.21,3.19,3.2,9110400.0,3.0398,3.0493,3.0303,3.0398,9110400.0
2012-03-05 12:00:00,3.2,3.21,3.2,3.2,5313600.0,3.0398,3.0493,3.0398,3.0398,5313600.0
2012-03-05 12:30:00,3.2,3.2,3.19,3.19,7569600.0,3.0398,3.0398,3.0303,3.0303,7569600.0
2012-03-05 13:00:00,3.19,3.21,3.19,3.21,2040000.0,3.0303,3.0493,3.0303,3.0493,2040000.0
2012-03-05 13:30:00,3.21,3.21,3.19,3.2,1387200.0,3.0493,3.0493,3.0303,3.0398,1387200.0
2012-03-05 14:00:00,3.2,3.22,3.2,3.21,1608000.0,3.0398,3.0588,3.0398,3.0493,1608000.0
2012-03-05 14:30:00,3.21,3.23,3.2,3.22,3806400.0,3.0493,3.0683,3.0398,3.0588,3806400.0
2012-03-05 15:00:00,3.22,3.23,3.22,3.23,2920800.0,3.0588,3.0683,3.0588,3.0683,2920800.0
2012-03-05 15:30:00,3.23,3.23,3.22,3.22,3643200.0,3.0683,3.0683,3.0588,3.0588,3643200.0
2012-03-06 09:30:00,3.12,3.12,3.1,3.1,14044800.0,2.9638,2.9638,2.9448,2.9448,14044800.0
2012-03-06 10:00:00,3.1,3.11,3.08,3.09,11772000.0,2.9448,2.9543,2.9258,2.9353,11772000.0
2012-03-06 10:30:00,3.09,3.1,3.08,3.09,6482400.0,2.9353,2.9448,2.9258,2.9353,6482400.0
2012-03-06 11:00:00,3.08,3.1,3.08,3.1,5786400.0,2.9258,2.9448,2.9258,2.9448,5786400.0
2012-03-06 11:30:00,3.1,3.1,3.08,3.08,7017600.0,2.9448,2.9448,2.9258,2.9258,7017600.0
2012-03-06 12:00:00,3.08,3.09,3.06,3.07,5611200.0,2.9258,2.9353,2.9068,2.9163,5611200.0
2012-03-06 12:30:00,3.07,3.08,3.07,3.07,3376800.0,2.9163,2.9258,2.9163,2.9163,3376800.0
2012-03-06 13:00:00,3.07,3.08,3.06,3.07,4312800.0,2.9163,2.9258,2.9068,2.9163,4312800.0
2012-03-06 13:30:00,3.07,3.08,3.06,3.07,3799200.0,2.9163,2.9258,2.9068,2.9163,3799200.0
2012-03-06 14:00:00,3.07,3.08,3.06,3.06,3052800.0,2.9163,2.9258,2.9068,2.9068,3052800.0
2012-03-06 14:30:00,3.06,3.06,3.05,3.05,3220800.0,2.9068,2.9068,2.8973,2.8973,3220800.0
2012-03-06 15:00:00,3.05,3.07,3.05,3.06,2692800.0,2.8973,2.9163,2.8973,2.9068,2692800.0
2012-03-06 15:30:00,3.06,3.08,3.06,3.07,8088000.0,2.9068,2.9258,2.9068,2.9163,8088000.0
2012-03-07 09:30:00,3.1,3.11,3.09,3.1,5892000.0,2.9448,2.9543,2.9353,2.9448,5892000.0
2012-03-07 10:00:00,3.1,3.11,3.09,3.1,5280000.0,2.9448,2.9543,2.9353,2.9448,5280000.0
2012-03-07 10:30:00,3.1,3.11,3.09,3.1,2875200.0,2.9448,2.9543,2.9353,2.9448,2875200.0
2012-03-07 11:00:00,3.1,3.14,3.1,3.13,8198400.0,2.9448,2.9828,2.9448,2.9733,8198400.0
2012-03-07 11:30:00,3.13,3.14,3.13,3.14,3427200.0,2.9733,2.9828,2.9733,2.9828,3427200.0
2012-03-07 12:00:00,3.14,3.14,3.13,3.14,2414400.0,2.9828,2.9828,2.9733,2.9828,2414400.0
2012-03-07 12:30:00,3.14,3.14,3.13,3.14,1399200.0,2.9828,2.9828,2.9733,2.9828,1399200.0
2012-03-07 13:00:00,3.14,3.14,3.13,3.14,1329600.0,2.9828,2.9828,2.9733,2.9828,1329600.0
2012-03-07 13:30:00,3.13,3.14,3.12,3.13,2258400.0,2.9733,2.9828,2.9638,2.9733,2258400.0
2012-03-07 14:00:00,3.13,3.15,3.13,3.14,2505600.0,2.9733,2.9923,2.9733,2.9828,2505600.0
2012-03-07 14:30:00,3.14,3.14,3.13,3.14,2232000.0,2.9828,2.9828,2.9733,2.9828,2232000.0
2012-03-07 15:00:00,3.14,3.15,3.13,3.14,2956800.0,2.9828,2.9923,2.9733,2.9828,2956800.0
2012-03-07 15:30:00,3.15,3.15,3.14,3.14,3511200.0,2.9923,2.9923,2.9828,2.9828,3511200.0
2012-03-08 09:30:00,3.2,3.21,3.19,3.2,6019200.0,3.0398,3.0493,3.0303,3.0398,6019200.0
2012-03-08 10:00:00,3.2,3.2,3.18,3.18,3739200.0,3.0398,3.0398,3.0208,3.0208,3739200.0
2012-03-08 10:30:00,3.19,3.2,3.19,3.2,3429600.0,3.0303,3.0398,3.0303,3.0398,3429600.0
2012-03-08 11:00:00,3.2,3.22,3.2,3.21,4008000.0,3.0398,3.0588,3.0398,3.0493,4008000.0
2012-03-08 11:30:00,3.21,3.22,3.21,3.22,1809600.0,3.0493,3.0588,3.0493,3.0588,1809600.0
2012-03-08 12:00:00,3.22,3.23,3.22,3.23,2743200.0,3.0588,3.0683,3.0588,3.0683,2743200.0
2012-03-08 12:30:00,3.22,3.23,3.22,3.23,1363200.0,3.0588,3.0683,3.0588,3.0683,1363200.0
2012-03-08 13:00:00,3.23,3.23,3.22,3.23,1382400.0,3.0683,3.0683,3.0588,3.0683,1382400.0
2012-03-08 13:30:00,3.23,3.23,3.22,3.22,1089600.0,3.0683,3.0683,3.0588,3.0588,1089600.0
2012-03-08 14:00:00,3.22,3.22,3.22,3.22,1144800.0,3.0588,3.0588,3.0588,3.0588,1144800.0
2012-03-08 14:30:00,3.22,3.25,3.22,3.24,1968000.0,3.0588,3.0873,3.0588,3.0778,1968000.0
2012-03-08 15:00:00,3.24,3.25,3.24,3.25,1632000.0,3.0778,3.0873,3.0778,3.0873,1632000.0
2012-03-08 15:30:00,3.25,3.25,3.23,3.23,4137600.0,3.0873,3.0873,3.0683,3.0683,4137600.0
2012-03-09 09:30:00,3.25,3.27,3.24,3.25,8164800.0,3.0873,3.1063,3.0778,3.0873,8164800.0
2012-03-09 10:00:00,3.25,3.28,3.25,3.28,3828000.0,3.0873,3.1158,3.0873,3.1158,3828000.0
2012-03-09 10:30:00,3.28,3.3,3.28,3.29,3184800.0,3.1158,3.1348,3.1158,3.1253,3184800.0
2012-03-09 11:00:00,3.29,3.29,3.28,3.28,2318400.0,3.1253,3.1253,3.1158,3.1158,2318400.0
2012-03-09 11:30:00,3.28,3.29,3.28,3.29,1046400.0,3.1158,3.1253,3.1158,3.1253,1046400.0
2012-03-09 12:00:00,3.29,3.29,3.28,3.29,1084800.0,3.1253,3.1253,3.1158,3.1253,1084800.0
2012-03-09 12:30:00,3.29,3.29,3.28,3.29,1224000.0,3.1253,3.1253,3.1158,3.1253,1224000.0
2012-03-09 13:00:00,3.29,3.29,3.28,3.29,1375200.0,3.1253,3.1253,3.1158,3.1253,1375200.0
2012-03-09 13:30:00,3.28,3.29,3.28,3.29,708000.0,3.1158,3.1253,3.1158,3.1253,708000.0
2012-03-09 14:00:00,3.29,3.29,3.28,3.29,1080000.0,3.1253,3.1253,3.1158,3.1253,1080000.0
2012-03-09 14:30:00,3.29,3.29,3.26,3.26,3871200.0,3.1253,3.1253,3.0968,3.0968,3871200.0
2012-03-09 15:00:00,3.26,3.28,3.26,3.27,3276000.0,3.0968,3.1158,3.0968,3.1063,3276000.0
2012-03-09 15:30:00,3.27,3.27,3.26,3.27,3801600.0,3.1063,3.1063,3.0968,3.1063,3801600.0
2012-03-12 09:30:00,3.27,3.28,3.26,3.27,2791200.0,3.1063,3.1158,3.0968,3.1063,2791200.0
2012-03-12 10:00:00,3.27,3.27,3.25,3.26,3979200.0,3.1063,3.1063,3.0873,3.0968,3979200.0
2012-03-12 10:30:00,3.25,3.26,3.24,3.26,3417600.0,3.0873,3.0968,3.0778,3.0968,3417600.0
2012-03-12 11:00:00,3.26,3.26,3.24,3.25,2448000.0,3.0968,3.0968,3.0778,3.0873,2448000.0
2012-03-12 11:30:00,3.25,3.26,3.24,3.24,3043200.0,3.0873,3.0968,3.0778,3.0778,3043200.0
2012-03-12 12:00:00,3.24,3.26,3.24,3.26,2414400.0,3.0778,3.0968,3.0778,3.0968,2414400.0
2012-03-12 12:30:00,3.26,3.26,3.25,3.26,1024800.0,3.0968,3.0968,3.0873,3.0968,1024800.0
2012-03-12 13:00:00,3.26,3.26,3.25,3.26,811200.0,3.0968,3.0968,3.0873,3.0968,811200.0
2012-03-12 13:30:00,3.26,3.28,3.26,3.27,2102400.0,3.0968,3.1158,3.0968,3.1063,2102400.0
2012-03-12 14:00:00,3.27,3.28,3.27,3.27,1480800.0,3.1063,3.1158,3.1063,3.1063,1480800.0
2012-03-12 14:30:00,3.27,3.27,3.27,3.27,1056000.0,3.1063,3.1063,3.1063,3.1063,1056000.0
2012-03-12 15:00:00,3.28,3.28,3.27,3.27,1096800.0,3.1158,3.1158,3.1063,3.1063,1096800.0
2012-03-12 15:30:00,3.27,3.28,3.26,3.27,3372000.0,3.1063,3.1158,3.0968,3.1063,3372000.0
2012-03-13 09:30:00,3.32,3.33,3.31,3.31,6290400.0,3.1538,3.1633,3.1443,3.1443,6290400.0
2012-03-13 10:00:00,3.31,3.32,3.31,3.32,3292800.0,3.1443,3.1538,3.1443,3.1538,3292800.0
2012-03-13 10:30:00,3.32,3.34,3.32,3.34,4605600.0,3.1538,3.1728,3.1538,3.1728,4605600.0
2012-03-13 11:00:00,3.34,3.35,3.34,3.35,3458400.0,3.1728,3.1823,3.1728,3.1823,3458400.0
2012-03-13 11:30:00,3.35,3.36,3.35,3.36,3705600.0,3.1823,3.1918,3.1823,3.1918,3705600.0
2012-03-13 12:00:00,3.36,3.36,3.35,3.36,2858400.0,3.1918,3.1918,3.1823,3.1918,2858400.0
2012-03-13 12:30:00,3.36,3.37,3.35,3.37,2085600.0,3.1918,3.2013,3.1823,3.2013,2085600.0
2012-03-13 13:00:00,3.37,3.37,3.36,3.37,2534400.0,3.2013,3.2013,3.1918,3.2013,2534400.0
2012-03-13 13:30:00,3.37,3.37,3.36,3.36,1610400.0,3.2013,3.2013,3.1918,3.1918,1610400.0
2012-03-13 14:00:00,3.36,3.38,3.35,3.36,3004800.0,3.1918,3.2108,3.1823,3.1918,3004800.0
2012-03-13 14:30:00,3.36,3.37,3.35,3.35,2332800.0,3.1918,3.2013,3.1823,3.1823,2332800.0
2012-03-13 15:00:00,3.36,3.43,3.36,3.42,8090400.0,3.1918,3.2583,3.1918,3.2488,8090400.0
2012-03-13 15:30:00,3.42,3.45,3.41,3.45,6830400.0,3.2488,3.2773,3.2393,3.2773,6830400.0
2012-03-14 09:30:00,3.45,3.47,3.44,3.47,5455200.0,3.2773,3.2963,3.2678,3.2963,5455200.0
2012-03-14 10:00:00,3.47,3.48,3.46,3.47,4490400.0,3.2963,3.3058,3.2868,3.2963,4490400.0
2012-03-14 10:30:00,3.47,3.47,3.44,3.44,3756000.0,3.2963,3.2963,3.2678,3.2678,3756000.0
2012-03-14 11:00:00,3.45,3.45,3.43,3.44,3062400.0,3.2773,3.2773,3.2583,3.2678,3062400.0
2012-03-14 11:30:00,3.44,3.44,3.43,3.44,2889600.0,3.2678,3.2678,3.2583,3.2678,2889600.0
2012-03-14 12:00:00,3.44,3.44,3.43,3.43,1137600.0,3.2678,3.2678,3.2583,3.2583,1137600.0
2012-03-14 12:30:00,3.43,3.45,3.43,3.45,2320800.0,3.2583,3.2773,3.2583,3.2773,2320800.0
2012-03-14 13:00:00,3.45,3.47,3.45,3.46,2191200.0,3.2773,3.2963,3.2773,3.2868,2191200.0
2012-03-14 13:30:00,3.46,3.46,3.42,3.42,2815200.0,3.2868,3.2868,3.2488,3.2488,2815200.0
2012-03-14 14:00:00,3.42,3.43,3.41,3.42,4224000.0,3.2488,3.2583,3.2393,3.2488,4224000.0
2012-03-14 14:30:00,3.42,3.43,3.42,3.43,1202400.0,3.2488,3.2583,3.2488,3.2583,1202400.0
2012-03-14 15:00:00,3.43,3.43,3.41,3.43,2798400.0,3.2583,3.2583,3.2393,3.2583,2798400.0
2012-03-14 15:30:00,3.43,3.44,3.42,3.44,5440800.0,3.2583,3.2678,3.2488,3.2678,5440800.0
2012-03-15 09:30:00,3.45,3.46,3.43,3.45,6199200.0,3.2773,3.2868,3.2583,3.2773,6199200.0
2012-03-15 10:00:00,3.45,3.47,3.44,3.46,5752800.0,3.2773,3.2963,3.2678,3.2868,5752800.0
2012-03-15 10:30:00,3.46,3.47,3.45,3.46,3108000.0,3.2868,3.2963,3.2773,3.2868,3108000.0
2012-03-15 11:00:00,3.46,3.47,3.45,3.46,3492000.0,3.2868,3.2963,3.2773,3.2868,3492000.0
2012-03-15 11:30:00,3.46,3.47,3.45,3.47,2275200.0,3.2868,3.2963,3.2773,3.2963,2275200.0
2012-03-15 12:00:00,3.47,3.5,3.47,3.49,2896800.0,3.2963,3.3247,3.2963,3.3152,2896800.0
2012-03-15 12:30:00,3.49,3.5,3.49,3.49,2121600.0,3.3152,3.3247,3.3152,3.3152,2121600.0
2012-03-15 13:00:00,3.49,3.5,3.48,3.48,2124000.0,3.3152,3.3247,3.3058,3.3058,2124000.0
2012-03-15 13:30:00,3.48,3.49,3.48,3.48,2196000.0,3.3058,3.3152,3.3058,3.3058,2196000.0
2012-03-15 14:00:00,3.48,3.49,3.47,3.49,2942400.0,3.3058,3.3152,3.2963,3.3152,2942400.0
2012-03-15 14:30:00,3.49,3.49,3.48,3.49,1742400.0,3.3152,3.3152,3.3058,3.3152,1742400.0
2012-03-15 15:00:00,3.49,3.5,3.49,3.49,2563200.0,3.3152,3.3247,3.3152,3.3152,2563200.0
2012-03-15 15:30:00,3.49,3.5,3.48,3.5,4104000.0,3.3152,3.3247,3.3058,3.3247,4104000.0
2012-03-16 09:30:00,3.52,3.52,3.49,3.5,9230400.0,3.3437,3.3437,3.3152,3.3247,9230400.0
2012-03-16 10:00:00,3.5,3.51,3.49,3.5,6583200.0,3.3247,3.3342,3.3152,3.3247,6583200.0
2012-03-16 10:30:00,3.5,3.52,3.5,3.52,5152800.0,3.3247,3.3437,3.3247,3.3437,5152800.0
2012-03-16 11:00:00,3.52,3.52,3.5,3.51,3655200.0,3.3437,3.3437,3.3247,3.3342,3655200.0
2012-03-16 11:30:00,3.51,3.52,3.5,3.52,3595200.0,3.3342,3.3437,3.3247,3.3437,3595200.0
2012-03-16 12:00:00,3.52,3.52,3.51,3.52,2270400.0,3.3437,3.3437,3.3342,3.3437,2270400.0
2012-03-16 12:30:00,3.52,3.53,3.51,3.51,2616000.0,3.3437,3.3532,3.3342,3.3342,2616000.0
2012-03-16 13:00:00,3.51,3.52,3.51,3.51,1473600.0,3.3342,3.3437,3.3342,3.3342,1473600.0
2012-03-16 13:30:00,3.51,3.52,3.51,3.52,1476000.0,3.3342,3.3437,3.3342,3.3437,1476000.0
2012-03-16 14:00:00,3.52,3.52,3.51,3.52,2817600.0,3.3437,3.3437,3.3342,3.3437,2817600.0
2012-03-16 14:30:00,3.52,3.52,3.52,3.52,3588000.0,3.3437,3.3437,3.3437,3.3437,3588000.0
2012-03-16 15:00:00,3.52,3.52,3.5,3.51,4377600.0,3.3437,3.3437,3.3247,3.3342,4377600.0
2012-03-16 15:30:00,3.51,3.52,3.5,3.51,6597600.0,3.3342,3.3437,3.3247,3.3342,6597600.0
2012-03-19 09:30:00,3.51,3.54,3.5,3.53,6741600.0,3.3342,3.3627,3.3247,3.3532,6741600.0
2012-03-19 10:00:00,3.53,3.53,3.51,3.52,6168000.0,3.3532,3.3532,3.3342,3.3437,6168000.0
2012-03-19 10:30:00,3.52,3.54,3.52,3.53,4044000.0,3.3437,3.3627,3.3437,3.3532,4044000.0
2012-03-19 11:00:00,3.53,3.53,3.52,3.53,3031200.0,3.3532,3.3532,3.3437,3.3532,3031200.0
2012-03-19 11:30:00,3.53,3.55,3.53,3.55,4785600.0,3.3532,3.3722,3.3532,3.3722,4785600.0
2012-03-19 12:00:00,3.55,3.56,3.55,3.56,1932000.0,3.3722,3.3817,3.3722,3.3817,1932000.0
2012-03-19 12:30:00,3.56,3.57,3.56,3.57,3146400.0,3.3817,3.3912,3.3817,3.3912,3146400.0
2012-03-19 13:00:00,3.57,3.58,3.57,3.58,2803200.0,3.3912,3.4007,3.3912,3.4007,2803200.0
2012-03-19 13:30:00,3.58,3.59,3.58,3.58,3098400.0,3.4007,3.4102,3.4007,3.4007,3098400.0
2012-03-19 14:00:00,3.58,3.58,3.58,3.58,1845600.0,3.4007,3.4007,3.4007,3.4007,1845600.0
2012-03-19 14:30:00,3.58,3.58,3.57,3.57,1833600.0,3.4007,3.4007,3.3912,3.3912,1833600.0
2012-03-19 15:00:00,3.57,3.57,3.56,3.56,3427200.0,3.3912,3.3912,3.3817,3.3817,3427200.0
2012-03-19 15:30:00,3.56,3.57,3.55,3.55,3909600.0,3.3817,3.3912,3.3722,3.3722,3909600.0
2012-03-20 09:30:00,3.49,3.5,3.46,3.48,8289600.0,3.3152,3.3247,3.2868,3.3058,8289600.0
2012-03-20 10:00:00,3.49,3.5,3.48,3.49,4281600.0,3.3152,3.3247,3.3058,3.3152,4281600.0
2012-03-20 10:30:00,3.49,3.51,3.48,3.5,4161600.0,3.3152,3.3342,3.3058,3.3247,4161600.0
2012-03-20 11:00:00,3.5,3.51,3.5,3.51,3163200.0,3.3247,3.3342,3.3247,3.3342,3163200.0
2012-03-20 11:30:00,3.51,3.51,3.49,3.5,2596800.0,3.3342,3.3342,3.3152,3.3247,2596800.0
2012-03-20 12:00:00,3.5,3.5,3.49,3.5,1792800.0,3.3247,3.3247,3.3152,3.3247,1792800.0
2012-03-20 12:30:00,3.5,3.51,3.5,3.51,1048800.0,3.3247,3.3342,3.3247,3.3342,1048800.0
2012-03-20 13:00:00,3.5,3.52,3.5,3.51,2496000.0,3.3247,3.3437,3.3247,3.3342,2496000.0
2012-03-20 13:30:00,3.51,3.52,3.51,3.52,996000.0,3.3342,3.3437,3.3342,3.3437,996000.0
2012-03-20 14:00:00,3.52,3.53,3.51,3.53,2104800.0,3.3437,3.3532,3.3342,3.3532,2104800.0
2012-03-20 14:30:00,3.53,3.53,3.52,3.52,988800.0,3.3532,3.3532,3.3437,3.3437,988800.0
2012-03-20 15:00:00,3.52,3.53,3.52,3.53,2728800.0,3.3437,3.3532,3.3437,3.3532,2728800.0
2012-03-20 15:30:00,3.53,3.53,3.51,3.52,5676000.0,3.3532,3.3532,3.3342,3.3437,5676000.0
2012-03-21 09:30:00,3.53,3.54,3.51,3.52,6033600.0,3.3532,3.3627,3.3342,3.3437,6033600.0
2012-03-21 10:00:00,3.52,3.52,3.49,3.51,7396800.0,3.3437,3.3437,3.3152,3.3342,7396800.0
2012-03-21 10:30:00,3.51,3.52,3.49,3.49,5745600.0,3.3342,3.3437,3.3152,3.3152,5745600.0
2012-03-21 11:00:00,3.49,3.5,3.48,3.5,4576800.0,3.3152,3.3247,3.3058,3.3247,4576800.0
2012-03-21 11:30:00,3.5,3.52,3.5,3.5,3590400.0,3.3247,3.3437,3.3247,3.3247,3590400.0
2012-03-21 12:00:00,3.5,3.53,3.5,3.53,3686400.0,3.3247,3.3532,3.3247,3.3532,3686400.0
2012-03-21 12:30:00,3.53,3.53,3.52,3.53,1332000.0,3.3532,3.3532,3.3437,3.3532,1332000.0
2012-03-21 13:00:00,3.53,3.53,3.51,3.52,2354400.0,3.3532,3.3532,3.3342,3.3437,2354400.0
2012-03-21 13:30:00,3.52,3.52,3.51,3.52,2505600.0,3.3437,3.3437,3.3342,3.3437,2505600.0
2012-03-21 14:00:00,3.52,3.53,3.51,3.52,2484000.0,3.3437,3.3532,3.3342,3.3437,2484000.0
2012-03-21 14:30:00,3.52,3.53,3.52,3.52,3463200.0,3.3437,3.3532,3.3437,3.3437,3463200.0
2012-03-21 15:00:00,3.52,3.54,3.52,3.53,4015200.0,3.3437,3.3627,3.3437,3.3532,4015200.0
2012-03-21 15:30:00,3.53,3.53,3.5,3.5,5481600.0,3.3532,3.3532,3.3247,3.3247,5481600.0
2012-03-22 09:30:00,3.43,3.45,3.42,3.44,12568800.0,3.2583,3.2773,3.2488,3.2678,12568800.0
2012-03-22 10:00:00,3.44,3.45,3.42,3.43,5964000.0,3.2678,3.2773,3.2488,3.2583,5964000.0
2012-03-22 10:30:00,3.43,3.43,3.41,3.41,4320000.0,3.2583,3.2583,3.2393,3.2393,4320000.0
2012-03-22 11:00:00,3.41,3.42,3.4,3.42,4104000.0,3.2393,3.2488,3.2298,3.2488,4104000.0
2012-03-22 11:30:00,3.42,3.43,3.42,3.42,2330400.0,3.2488,3.2583,3.2488,3.2488,2330400.0
2012-03-22 12:00:00,3.42,3.44,3.42,3.43,2047200.0,3.2488,3.2678,3.2488,3.2583,2047200.0
2012-03-22 12:30:00,3.43,3.44,3.43,3.44,2661600.0,3.2583,3.2678,3.2583,3.2678,2661600.0
2012-03-22 13:00:00,3.44,3.44,3.43,3.44,2920800.0,3.2678,3.2678,3.2583,3.2678,2920800.0
2012-03-22 13:30:00,3.44,3.44,3.43,3.43,2448000.0,3.2678,3.2678,3.2583,3.2583,2448000.0
2012-03-22 14:00:00,3.43,3.43,3.42,3.43,2635200.0,3.2583,3.2583,3.2488,3.2583,2635200.0
2012-03-22 14:30:00,3.43,3.43,3.42,3.42,2044800.0,3.2583,3.2583,3.2488,3.2488,2044800.0
2012-03-22 15:00:00,3.42,3.42,3.39,3.41,6079200.0,3.2488,3.2488,3.2203,3.2393,6079200.0
2012-03-22 15:30:00,3.41,3.44,3.41,3.43,8748000.0,3.2393,3.2678,3.2393,3.2583,8748000.0
2012-03-23 09:30:00,3.44,3.44,3.41,3.42,4516800.0,3.2678,3.2678,3.2393,3.2488,4516800.0
2012-03-23 10:00:00,3.42,3.42,3.38,3.4,7051200.0,3.2488,3.2488,3.2108,3.2298,7051200.0
2012-03-23 10:30:00,3.4,3.43,3.4,3.43,4819200.0,3.2298,3.2583,3.2298,3.2583,4819200.0
2012-03-23 11:00:00,3.43,3.44,3.42,3.44,3669600.0,3.2583,3.2678,3.2488,3.2678,3669600.0
2012-03-23 11:30:00,3.45,3.46,3.44,3.46,3256800.0,3.2773,3.2868,3.2678,3.2868,3256800.0
2012-03-23 12:00:00,3.46,3.46,3.44,3.45,1797600.0,3.2868,3.2868,3.2678,3.2773,1797600.0
2012-03-23 12:30:00,3.45,3.46,3.44,3.46,5582400.0,3.2773,3.2868,3.2678,3.2868,5582400.0
2012-03-23 13:00:00,3.46,3.46,3.45,3.46,4521600.0,3.2868,3.2868,3.2773,3.2868,4521600.0
2012-03-23 13:30:00,3.46,3.47,3.45,3.45,3828000.0,3.2868,3.2963,3.2773,3.2773,3828000.0
2012-03-23 14:00:00,3.45,3.47,3.45,3.47,3264000.0,3.2773,3.2963,3.2773,3.2963,3264000.0
2012-03-23 14:30:00,3.47,3.47,3.46,3.46,1478400.0,3.2963,3.2963,3.2868,3.2868,1478400.0
2012-03-23 15:00:00,3.46,3.47,3.46,3.46,2032800.0,3.2868,3.2963,3.2868,3.2868,2032800.0
2012-03-23 15:30:00,3.46,3.47,3.46,3.46,5294400.0,3.2868,3.2963,3.2868,3.2868,5294400.0
2012-03-26 09:30:00,3.54,3.55,3.53,3.55,8059200.0,3.3627,3.3722,3.3532,3.3722,8059200.0
2012-03-26 10:00:00,3.55,3.57,3.54,3.56,8476800.0,3.3722,3.3912,3.3627,3.3817,8476800.0
2012-03-26 10:30:00,3.56,3.56,3.56,3.56,4382400.0,3.3817,3.3817,3.3817,3.3817,4382400.0
2012-03-26 11:00:00,3.56,3.56,3.56,3.56,6400800.0,3.3817,3.3817,3.3817,3.3817,6400800.0
2012-03-26 11:30:00,3.56,3.56,3.56,3.56,3525600.0,3.3817,3.3817,3.3817,3.3817,3525600.0
2012-03-26 12:00:00,3.56,3.56,3.55,3.55,1800000.0,3.3817,3.3817,3.3722,3.3722,1800000.0
2012-03-26 12:30:00,3.55,3.55,3.55,3.55,2464800.0,3.3722,3.3722,3.3722,3.3722,2464800.0
2012-03-26 13:00:00,3.55,3.56,3.55,3.56,1413600.0,3.3722,3.3817,3.3722,3.3817,1413600.0
2012-03-26 13:30:00,3.56,3.57,3.56,3.56,1464000.0,3.3817,3.3912,3.3817,3.3817,1464000.0
2012-03-26 14:00:00,3.56,3.58,3.56,3.57,3842400.0,3.3817,3.4007,3.3817,3.3912,3842400.0
2012-03-26 14:30:00,3.57,3.59,3.57,3.58,6732000.0,3.3912,3.4102,3.3912,3.4007,6732000.0
2012-03-26 15:00:00,3.58,3.6,3.58,3.59,6232800.0,3.4007,3.4197,3.4007,3.4102,6232800.0
2012-03-26 15:30:00,3.59,3.6,3.58,3.6,9136800.0,3.4102,3.4197,3.4007,3.4197,9136800.0
2012-03-27 09:30:00,3.62,3.63,3.61,3.62,3511200.0,3.4387,3.4482,3.4292,3.4387,3511200.0
2012-03-27 10:00:00,3.62,3.62,3.6,3.61,7742400.0,3.4387,3.4387,3.4197,3.4292,7742400.0
2012-03-27 10:30:00,3.61,3.62,3.6,3.6,7819200.0,3.4292,3.4387,3.4197,3.4197,7819200.0
2012-03-27 11:00:00,3.6,3.61,3.6,3.6,5083200.0,3.4197,3.4292,3.4197,3.4197,5083200.0
2012-03-27 11:30:00,3.6,3.61,3.6,3.61,3554400.0,3.4197,3.4292,3.4197,3.4292,3554400.0
2012-03-27 12:00:00,3.61,3.62,3.61,3.61,2623200.0,3.4292,3.4387,3.4292,3.4292,2623200.0
2012-03-27 12:30:00,3.61,3.61,3.6,3.61,1989600.0,3.4292,3.4292,3.4197,3.4292,1989600.0
2012-03-27 13:00:00,3.61,3.61,3.59,3.6,2769600.0,3.4292,3.4292,3.4102,3.4197,2769600.0
2012-03-27 13:30:00,3.6,3.61,3.6,3.61,1795200.0,3.4197,3.4292,3.4197,3.4292,1795200.0
2012-03-27 14:00:00,3.61,3.62,3.6,3.61,2503200.0,3.4292,3.4387,3.4197,3.4292,2503200.0
2012-03-27 14:30:00,3.61,3.62,3.6,3.61,2707200.0,3.4292,3.4387,3.4197,3.4292,2707200.0
2012-03-27 15:00:00,3.61,3.61,3.59,3.59,5028000.0,3.4292,3.4292,3.4102,3.4102,5028000.0
2012-03-27 15:30:00,3.59,3.6,3.57,3.57,8323200.0,3.4102,3.4197,3.3912,3.3912,8323200.0
2012-03-28 09:30:00,3.57,3.59,3.55,3.56,6948000.0,3.3912,3.4102,3.3722,3.3817,6948000.0
2012-03-28 10:00:00,3.56,3.58,3.55,3.56,5157600.0,3.3817,3.4007,3.3722,3.3817,5157600.0
2012-03-28 10:30:00,3.56,3.56,3.52,3.54,7456800.0,3.3817,3.3817,3.3437,3.3627,7456800.0
2012-03-28 11:00:00,3.54,3.54,3.53,3.53,4785600.0,3.3627,3.3627,3.3532,3.3532,4785600.0
2012-03-28 11:30:00,3.53,3.53,3.46,3.49,9842400.0,3.3532,3.3532,3.2868,3.3152,9842400.0
2012-03-28 12:00:00,3.49,3.5,3.48,3.5,8798400.0,3.3152,3.3247,3.3058,3.3247,8798400.0
2012-03-28 12:30:00,3.5,3.5,3.48,3.49,6770400.0,3.3247,3.3247,3.3058,3.3152,6770400.0
2012-03-28 13:00:00,3.49,3.5,3.47,3.48,2896800.0,3.3152,3.3247,3.2963,3.3058,2896800.0
2012-03-28 13:30:00,3.48,3.49,3.47,3.48,2954400.0,3.3058,3.3152,3.2963,3.3058,2954400.0
2012-03-28 14:00:00,3.48,3.48,3.46,3.47,3861600.0,3.3058,3.3058,3.2868,3.2963,3861600.0
2012-03-28 14:30:00,3.47,3.5,3.47,3.5,3962400.0,3.2963,3.3247,3.2963,3.3247,3962400.0
2012-03-28 15:00:00,3.5,3.51,3.49,3.5,4663200.0,3.3247,3.3342,3.3152,3.3247,4663200.0
2012-03-28 15:30:00,3.5,3.52,3.49,3.52,7452000.0,3.3247,3.3437,3.3152,3.3437,7452000.0
2012-03-29 09:30:00,3.46,3.48,3.44,3.45,7332000.0,3.2868,3.3058,3.2678,3.2773,7332000.0
2012-03-29 10:00:00,3.45,3.47,3.43,3.43,9079200.0,3.2773,3.2963,3.2583,3.2583,9079200.0
2012-03-29 10:30:00,3.43,3.45,3.42,3.44,7310400.0,3.2583,3.2773,3.2488,3.2678,7310400.0
2012-03-29 11:00:00,3.44,3.45,3.43,3.43,8673600.0,3.2678,3.2773,3.2583,3.2583,8673600.0
2012-03-29 11:30:00,3.43,3.44,3.42,3.43,8719200.0,3.2583,3.2678,3.2488,3.2583,8719200.0
2012-03-29 12:00:00,3.43,3.44,3.42,3.43,5493600.0,3.2583,3.2678,3.2488,3.2583,5493600.0
2012-03-29 12:30:00,3.43,3.45,3.42,3.45,7360800.0,3.2583,3.2773,3.2488,3.2773,7360800.0
2012-03-29 13:00:00,3.45,3.45,3.43,3.44,3871200.0,3.2773,3.2773,3.2583,3.2678,3871200.0
2012-03-29 13:30:00,3.44,3.45,3.43,3.44,4608000.0,3.2678,3.2773,3.2583,3.2678,4608000.0
2012-03-29 14:00:00,3.44,3.47,3.44,3.47,5008800.0,3.2678,3.2963,3.2678,3.2963,5008800.0
2012-03-29 14:30:00,3.47,3.47,3.46,3.47,2827200.0,3.2963,3.2963,3.2868,3.2963,2827200.0
2012-03-29 15:00:00,3.47,3.5,3.46,3.49,5460000.0,3.2963,3.3247,3.2868,3.3152,5460000.0
2012-03-29 15:30:00,3.49,3.52,3.49,3.5,8599200.0,3.3152,3.3437,3.3152,3.3247,8599200.0
2012-03-30 09:30:00,3.55,3.56,3.53,3.53,7332000.0,3.3722,3.3817,3.3532,3.3532,7332000.0
2012-03-30 10:00:00,3.53,3.54,3.51,3.51,7495200.0,3.3532,3.3627,3.3342,3.3342,7495200.0
2012-03-30 10:30:00,3.52,3.52,3.49,3.51,6960000.0,3.3437,3.3437,3.3152,3.3342,6960000.0
2012-03-30 11:00:00,3.51,3.55,3.51,3.54,6105600.0,3.3342,3.3722,3.3342,3.3627,6105600.0
2012-03-30 11:30:00,3.54,3.55,3.54,3.54,4620000.0,3.3627,3.3722,3.3627,3.3627,4620000.0
2012-03-30 12:00:00,3.54,3.54,3.54,3.54,2188800.0,3.3627,3.3627,3.3627,3.3627,2188800.0
2012-03-30 12:30:00,3.54,3.55,3.54,3.54,3528000.0,3.3627,3.3722,3.3627,3.3627,3528000.0
2012-03-30 13:00:00,3.54,3.55,3.54,3.55,1528800.0,3.3627,3.3722,3.3627,3.3722,1528800.0
2012-03-30 13:30:00,3.55,3.55,3.55,3.55,1629600.0,3.3722,3.3722,3.3722,3.3722,1629600.0
2012-03-30 14:00:00,3.55,3.56,3.55,3.55,1936800.0,3.3722,3.3817,3.3722,3.3722,1936800.0
2012-03-30 14:30:00,3.55,3.56,3.55,3.55,4185600.0,3.3722,3.3817,3.3722,3.3722,4185600.0
2012-03-30 15:00:00,3.55,3.55,3.54,3.55,4228800.0,3.3722,3.3722,3.3627,3.3722,4228800.0
2012-03-30 15:30:00,3.55,3.56,3.53,3.54,10303200.0,3.3722,3.3817,3.3532,3.3627,10303200.0
2012-04-02 09:30:00,3.53,3.55,3.51,3.53,6638400.0,3.3532,3.3722,3.3342,3.3532,6638400.0
2012-04-02 10:00:00,3.53,3.58,3.53,3.57,11263200.0,3.3532,3.4007,3.3532,3.3912,11263200.0
2012-04-02 10:30:00,3.57,3.58,3.56,3.58,5032800.0,3.3912,3.4007,3.3817,3.4007,5032800.0
2012-04-02 11:00:00,3.58,3.6,3.57,3.6,7603200.0,3.4007,3.4197,3.3912,3.4197,7603200.0
2012-04-02 11:30:00,3.6,3.63,3.6,3.62,4893600.0,3.4197,3.4482,3.4197,3.4387,4893600.0
2012-04-02 12:00:00,3.63,3.64,3.62,3.63,6028800.0,3.4482,3.4577,3.4387,3.4482,6028800.0
2012-04-02 12:30:00,3.63,3.64,3.63,3.64,3225600.0,3.4482,3.4577,3.4482,3.4577,3225600.0
2012-04-02 13:00:00,3.64,3.64,3.63,3.64,1651200.0,3.4577,3.4577,3.4482,3.4577,1651200.0
2012-04-02 13:30:00,3.64,3.64,3.63,3.64,1423200.0,3.4577,3.4577,3.4482,3.4577,1423200.0
2012-04-02 14:00:00,3.64,3.64,3.63,3.64,1221600.0,3.4577,3.4577,3.4482,3.4577,1221600.0
2012-04-02 14:30:00,3.64,3.65,3.64,3.65,2748000.0,3.4577,3.4672,3.4577,3.4672,2748000.0
2012-04-02 15:00:00,3.65,3.65,3.64,3.64,2184000.0,3.4672,3.4672,3.4577,3.4577,2184000.0
2012-04-02 15:30:00,3.64,3.64,3.61,3.62,6650400.0,3.4577,3.4577,3.4292,3.4387,6650400.0
2012-04-03 09:30:00,3.61,3.62,3.59,3.61,6228000.0,3.4292,3.4387,3.4102,3.4292,6228000.0
2012-04-03 10:00:00,3.61,3.62,3.59,3.61,8668800.0,3.4292,3.4387,3.4102,3.4292,8668800.0
2012-04-03 10:30:00,3.61,3.63,3.61,3.62,4444800.0,3.4292,3.4482,3.4292,3.4387,4444800.0
2012-04-03 11:00:00,3.62,3.62,3.59,3.59,4682400.0,3.4387,3.4387,3.4102,3.4102,4682400.0
2012-04-03 11:30:00,3.59,3.59,3.58,3.59,4593600.0,3.4102,3.4102,3.4007,3.4102,4593600.0
2012-04-03 12:00:00,3.59,3.59,3.56,3.58,3830400.0,3.4102,3.4102,3.3817,3.4007,3830400.0
2012-04-03 12:30:00,3.58,3.58,3.57,3.58,2078400.0,3.4007,3.4007,3.3912,3.4007,2078400.0
2012-04-03 13:00:00,3.58,3.58,3.57,3.57,1209600.0,3.4007,3.4007,3.3912,3.3912,1209600.0
2012-04-03 13:30:00,3.57,3.59,3.57,3.59,1447200.0,3.3912,3.4102,3.3912,3.4102,1447200.0
2012-04-03 14:00:00,3.58,3.58,3.52,3.54,13569600.0,3.4007,3.4007,3.3437,3.3627,13569600.0
2012-04-03 14:30:00,3.54,3.54,3.52,3.54,6261600.0,3.3627,3.3627,3.3437,3.3627,6261600.0
2012-04-03 15:00:00,3.54,3.57,3.53,3.54,6096000.0,3.3627,3.3912,3.3532,3.3627,6096000.0
2012-04-03 15:30:00,3.54,3.58,3.54,3.58,8296800.0,3.3627,3.4007,3.3627,3.4007,8296800.0
2012-04-04 09:30:00,3.5,3.51,3.48,3.5,7363200.0,3.3247,3.3342,3.3058,3.3247,7363200.0
2012-04-04 10:00:00,3.5,3.5,3.46,3.46,10792800.0,3.3247,3.3247,3.2868,3.2868,10792800.0
2012-04-04 10:30:00,3.47,3.47,3.44,3.44,10238400.0,3.2963,3.2963,3.2678,3.2678,10238400.0
2012-04-04 11:00:00,3.44,3.46,3.44,3.45,5697600.0,3.2678,3.2868,3.2678,3.2773,5697600.0
2012-04-04 11:30:00,3.45,3.47,3.45,3.46,5731200.0,3.2773,3.2963,3.2773,3.2868,5731200.0
2012-04-04 12:00:00,3.46,3.47,3.46,3.46,2443200.0,3.2868,3.2963,3.2868,3.2868,2443200.0
2012-04-04 12:30:00,3.46,3.47,3.45,3.46,1843200.0,3.2868,3.2963,3.2773,3.2868,1843200.0
2012-04-04 13:00:00,3.46,3.46,3.44,3.44,3511200.0,3.2868,3.2868,3.2678,3.2678,3511200.0
2012-04-04 13:30:00,3.44,3.47,3.43,3.46,3624000.0,3.2678,3.2963,3.2583,3.2868,3624000.0
2012-04-04 14:00:00,3.46,3.47,3.45,3.45,2680800.0,3.2868,3.2963,3.2773,3.2773,2680800.0
2012-04-04 14:30:00,3.45,3.48,3.45,3.48,6355200.0,3.2773,3.3058,3.2773,3.3058,6355200.0
2012-04-04 15:00:00,3.48,3.49,3.47,3.48,4881600.0,3.3058,3.3152,3.2963,3.3058,4881600.0
2012-04-04 15:30:00,3.48,3.49,3.47,3.47,7881600.0,3.3058,3.3152,3.2963,3.2963,7881600.0
2012-04-05 09:30:00,3.44,3.47,3.43,3.46,7706400.0,3.2678,3.2963,3.2583,3.2868,7706400.0
2012-04-05 10:00:00,3.46,3.48,3.46,3.47,5464800.0,3.2868,3.3058,3.2868,3.2963,5464800.0
2012-04-05 10:30:00,3.47,3.49,3.46,3.49,7432800.0,3.2963,3.3152,3.2868,3.3152,7432800.0
2012-04-05 11:00:00,3.49,3.5,3.48,3.48,3283200.0,3.3152,3.3247,3.3058,3.3058,3283200.0
2012-04-05 11:30:00,3.48,3.49,3.47,3.48,3247200.0,3.3058,3.3152,3.2963,3.3058,3247200.0
2012-04-05 12:00:00,3.48,3.49,3.47,3.48,2736000.0,3.3058,3.3152,3.2963,3.3058,2736000.0
2012-04-05 12:30:00,3.48,3.48,3.46,3.47,1075200.0,3.3058,3.3058,3.2868,3.2963,1075200.0
2012-04-05 13:00:00,3.47,3.48,3.47,3.47,2061600.0,3.2963,3.3058,3.2963,3.2963,2061600.0
2012-04-05 13:30:00,3.47,3.47,3.44,3.45,3304800.0,3.2963,3.2963,3.2678,3.2773,3304800.0
2012-04-05 14:00:00,3.45,3.46,3.45,3.46,3048000.0,3.2773,3.2868,3.2773,3.2868,3048000.0
2012-04-05 14:30:00,3.46,3.47,3.45,3.47,2109600.0,3.2868,3.2963,3.2773,3.2963,2109600.0
2012-04-05 15:00:00,3.47,3.47,3.46,3.47,2532000.0,3.2963,3.2963,3.2868,3.2963,2532000.0
2012-04-05 15:30:00,3.47,3.48,3.47,3.47,6194400.0,3.2963,3.3058,3.2963,3.2963,6194400.0
2012-04-09 09:30:00,3.34,3.35,3.32,3.33,10984800.0,3.1728,3.1823,3.1538,3.1633,10984800.0
2012-04-09 10:00:00,3.33,3.36,3.33,3.35,7279200.0,3.1633,3.1918,3.1633,3.1823,7279200.0
2012-04-09 10:30:00,3.35,3.35,3.34,3.35,4228800.0,3.1823,3.1823,3.1728,3.1823,4228800.0
2012-04-09 11:00:00,3.35,3.35,3.33,3.33,5640000.0,3.1823,3.1823,3.1633,3.1633,5640000.0
2012-04-09 11:30:00,3.33,3.34,3.33,3.34,3297600.0,3.1633,3.1728,3.1633,3.1728,3297600.0
2012-04-09 12:00:00,3.34,3.35,3.34,3.35,2498400.0,3.1728,3.1823,3.1728,3.1823,2498400.0
2012-04-09 12:30:00,3.35,3.37,3.35,3.37,5740800.0,3.1823,3.2013,3.1823,3.2013,5740800.0
2012-04-09 13:00:00,3.37,3.37,3.35,3.35,3280800.0,3.2013,3.2013,3.1823,3.1823,3280800.0
2012-04-09 13:30:00,3.35,3.38,3.35,3.38,4488000.0,3.1823,3.2108,3.1823,3.2108,4488000.0
2012-04-09 14:00:00,3.38,3.38,3.37,3.38,4135200.0,3.2108,3.2108,3.2013,3.2108,4135200.0
2012-04-09 14:30:00,3.38,3.39,3.37,3.38,3434400.0,3.2108,3.2203,3.2013,3.2108,3434400.0
2012-04-09 15:00:00,3.38,3.39,3.37,3.37,2896800.0,3.2108,3.2203,3.2013,3.2013,2896800.0
2012-04-09 15:30:00,3.37,3.37,3.35,3.35,7636800.0,3.2013,3.2013,3.1823,3.1823,7636800.0
2012-04-10 09:30:00,3.33,3.36,3.32,3.34,5810400.0,3.1633,3.1918,3.1538,3.1728,5810400.0
2012-04-10 10:00:00,3.34,3.35,3.3,3.32,10740000.0,3.1728,3.1823,3.1348,3.1538,10740000.0
2012-04-10 10:30:00,3.32,3.32,3.29,3.3,6122400.0,3.1538,3.1538,3.1253,3.1348,6122400.0
2012-04-10 11:00:00,3.3,3.31,3.28,3.29,7238400.0,3.1348,3.1443,3.1158,3.1253,7238400.0
2012-04-10 11:30:00,3.29,3.29,3.23,3.25,16015200.0,3.1253,3.1253,3.0683,3.0873,16015200.0
2012-04-10 12:00:00,3.24,3.25,3.2,3.22,16308000.0,3.0778,3.0873,3.0398,3.0588,16308000.0
2012-04-10 12:30:00,3.22,3.23,3.21,3.22,8695200.0,3.0588,3.0683,3.0493,3.0588,8695200.0
2012-04-10 13:00:00,3.22,3.22,3.18,3.2,9770400.0,3.0588,3.0588,3.0208,3.0398,9770400.0
2012-04-10 13:30:00,3.2,3.22,3.19,3.21,5995200.0,3.0398,3.0588,3.0303,3.0493,5995200.0
2012-04-10 14:00:00,3.21,3.21,3.19,3.2,9213600.0,3.0493,3.0493,3.0303,3.0398,9213600.0
2012-04-10 14:30:00,3.2,3.21,3.17,3.19,13060800.0,3.0398,3.0493,3.0113,3.0303,13060800.0
2012-04-10 15:00:00,3.19,3.2,3.17,3.19,12165600.0,3.0303,3.0398,3.0113,3.0303,12165600.0
2012-04-10 15:30:00,3.18,3.21,3.18,3.18,15280800.0,3.0208,3.0493,3.0208,3.0208,15280800.0
2012-04-11 09:30:00,3.28,3.29,3.26,3.27,10956000.0,3.1158,3.1253,3.0968,3.1063,10956000.0
2012-04-11 10:00:00,3.27,3.29,3.27,3.28,11572800.0,3.1063,3.1253,3.1063,3.1158,11572800.0
2012-04-11 10:30:00,3.28,3.3,3.27,3.28,8872800.0,3.1158,3.1348,3.1063,3.1158,8872800.0
2012-04-11 11:00:00,3.28,3.28,3.26,3.27,5515200.0,3.1158,3.1158,3.0968,3.1063,5515200.0
2012-04-11 11:30:00,3.27,3.27,3.25,3.25,5858400.0,3.1063,3.1063,3.0873,3.0873,5858400.0
2012-04-11 12:00:00,3.25,3.27,3.25,3.27,7300800.0,3.0873,3.1063,3.0873,3.1063,7300800.0
2012-04-11 12:30:00,3.27,3.28,3.26,3.28,2983200.0,3.1063,3.1158,3.0968,3.1158,2983200.0
2012-04-11 13:00:00,3.28,3.28,3.26,3.27,3974400.0,3.1158,3.1158,3.0968,3.1063,3974400.0
2012-04-11 13:30:00,3.27,3.29,3.26,3.28,4312800.0,3.1063,3.1253,3.0968,3.1158,4312800.0
2012-04-11 14:00:00,3.28,3.28,3.26,3.27,5817600.0,3.1158,3.1158,3.0968,3.1063,5817600.0
2012-04-11 14:30:00,3.27,3.27,3.25,3.26,7336800.0,3.1063,3.1063,3.0873,3.0968,7336800.0
2012-04-11 15:00:00,3.26,3.27,3.24,3.25,6165600.0,3.0968,3.1063,3.0778,3.0873,6165600.0
2012-04-11 15:30:00,3.25,3.26,3.24,3.25,9717600.0,3.0873,3.0968,3.0778,3.0873,9717600.0
2012-04-12 09:30:00,3.27,3.32,3.26,3.31,18040800.0,3.1063,3.1538,3.0968,3.1443,18040800.0
2012-04-12 10:00:00,3.31,3.32,3.3,3.31,10466400.0,3.1443,3.1538,3.1348,3.1443,10466400.0
2012-04-12 10:30:00,3.31,3.35,3.31,3.35,11104800.0,3.1443,3.1823,3.1443,3.1823,11104800.0
2012-04-12 11:00:00,3.35,3.36,3.35,3.35,8172000.0,3.1823,3.1918,3.1823,3.1823,8172000.0
2012-04-12 11:30:00,3.35,3.36,3.34,3.36,4586400.0,3.1823,3.1918,3.1728,3.1918,4586400.0
2012-04-12 12:00:00,3.36,3.37,3.35,3.36,7327200.0,3.1918,3.2013,3.1823,3.1918,7327200.0
2012-04-12 12:30:00,3.36,3.38,3.36,3.38,4843200.0,3.1918,3.2108,3.1918,3.2108,4843200.0
2012-04-12 13:00:00,3.38,3.38,3.37,3.37,3453600.0,3.2108,3.2108,3.2013,3.2013,3453600.0
2012-04-12 13:30:00,3.37,3.37,3.36,3.36,3096000.0,3.2013,3.2013,3.1918,3.1918,3096000.0
2012-04-12 14:00:00,3.36,3.38,3.36,3.37,3192000.0,3.1918,3.2108,3.1918,3.2013,3192000.0
2012-04-12 14:30:00,3.37,3.39,3.37,3.38,7485600.0,3.2013,3.2203,3.2013,3.2108,7485600.0
2012-04-12 15:00:00,3.38,3.38,3.37,3.38,3854400.0,3.2108,3.2108,3.2013,3.2108,3854400.0
2012-04-12 15:30:00,3.37,3.39,3.37,3.38,8858400.0,3.2013,3.2203,3.2013,3.2108,8858400.0
2012-04-13 09:30:00,3.36,3.36,3.32,3.32,14517600.0,3.1918,3.1918,3.1538,3.1538,14517600.0
2012-04-13 10:00:00,3.32,3.33,3.29,3.3,14388000.0,3.1538,3.1633,3.1253,3.1348,14388000.0
2012-04-13 10:30:00,3.3,3.31,3.28,3.29,8404800.0,3.1348,3.1443,3.1158,3.1253,8404800.0
2012-04-13 11:00:00,3.3,3.3,3.28,3.3,6362400.0,3.1348,3.1348,3.1158,3.1348,6362400.0
2012-04-13 11:30:00,3.3,3.32,3.29,3.31,5361600.0,3.1348,3.1538,3.1253,3.1443,5361600.0
2012-04-13 12:00:00,3.31,3.31,3.3,3.3,2788800.0,3.1443,3.1443,3.1348,3.1348,2788800.0
2012-04-13 12:30:00,3.3,3.31,3.3,3.31,2520000.0,3.1348,3.1443,3.1348,3.1443,2520000.0
2012-04-13 13:00:00,3.31,3.31,3.3,3.31,2102400.0,3.1443,3.1443,3.1348,3.1443,2102400.0
2012-04-13 13:30:00,3.31,3.32,3.3,3.3,4036800.0,3.1443,3.1538,3.1348,3.1348,4036800.0
2012-04-13 14:00:00,3.3,3.31,3.29,3.3,3554400.0,3.1348,3.1443,3.1253,3.1348,3554400.0
2012-04-13 14:30:00,3.3,3.31,3.3,3.31,2726400.0,3.1348,3.1443,3.1348,3.1443,2726400.0
2012-04-13 15:00:00,3.3,3.32,3.3,3.3,3566400.0,3.1348,3.1538,3.1348,3.1348,3566400.0
2012-04-13 15:30:00,3.3,3.31,3.26,3.26,8656800.0,3.1348,3.1443,3.0968,3.0968,8656800.0
2012-04-16 09:30:00,3.31,3.33,3.27,3.27,15712800.0,3.1443,3.1633,3.1063,3.1063,15712800.0
2012-04-16 10:00:00,3.27,3.27,3.22,3.25,14558400.0,3.1063,3.1063,3.0588,3.0873,14558400.0
2012-04-16 10:30:00,3.25,3.27,3.23,3.26,6252000.0,3.0873,3.1063,3.0683,3.0968,6252000.0
2012-04-16 11:00:00,3.26,3.27,3.25,3.25,4984800.0,3.0968,3.1063,3.0873,3.0873,4984800.0
2012-04-16 11:30:00,3.25,3.26,3.23,3.24,6345600.0,3.0873,3.0968,3.0683,3.0778,6345600.0
2012-04-16 12:00:00,3.24,3.26,3.23,3.24,4507200.0,3.0778,3.0968,3.0683,3.0778,4507200.0
2012-04-16 12:30:00,3.24,3.27,3.23,3.26,4480800.0,3.0778,3.1063,3.0683,3.0968,4480800.0
2012-04-16 13:00:00,3.26,3.27,3.25,3.26,3772800.0,3.0968,3.1063,3.0873,3.0968,3772800.0
2012-04-16 13:30:00,3.26,3.3,3.26,3.29,9657600.0,3.0968,3.1348,3.0968,3.1253,9657600.0
2012-04-16 14:00:00,3.29,3.3,3.27,3.28,3799200.0,3.1253,3.1348,3.1063,3.1158,3799200.0
2012-04-16 14:30:00,3.28,3.29,3.27,3.28,5496000.0,3.1158,3.1253,3.1063,3.1158,5496000.0
2012-04-16 15:00:00,3.28,3.28,3.26,3.27,4567200.0,3.1158,3.1158,3.0968,3.1063,4567200.0
2012-04-16 15:30:00,3.27,3.28,3.25,3.25,9477600.0,3.1063,3.1158,3.0873,3.0873,9477600.0
2012-04-17 09:30:00,3.31,3.33,3.31,3.32,9573600.0,3.1443,3.1633,3.1443,3.1538,9573600.0
2012-04-17 10:00:00,3.32,3.35,3.3,3.35,10452000.0,3.1538,3.1823,3.1348,3.1823,10452000.0
2012-04-17 10:30:00,3.35,3.37,3.35,3.37,4737600.0,3.1823,3.2013,3.1823,3.2013,4737600.0
2012-04-17 11:00:00,3.37,3.39,3.37,3.38,7972800.0,3.2013,3.2203,3.2013,3.2108,7972800.0
2012-04-17 11:30:00,3.38,3.39,3.38,3.38,3794400.0,3.2108,3.2203,3.2108,3.2108,3794400.0
2012-04-17 12:00:00,3.38,3.4,3.38,3.4,6703200.0,3.2108,3.2298,3.2108,3.2298,6703200.0
2012-04-17 12:30:00,3.4,3.41,3.4,3.4,5493600.0,3.2298,3.2393,3.2298,3.2298,5493600.0
2012-04-17 13:00:00,3.4,3.41,3.4,3.41,1723200.0,3.2298,3.2393,3.2298,3.2393,1723200.0
2012-04-17 13:30:00,3.41,3.41,3.4,3.41,3098400.0,3.2393,3.2393,3.2298,3.2393,3098400.0
2012-04-17 14:00:00,3.41,3.42,3.41,3.41,2296800.0,3.2393,3.2488,3.2393,3.2393,2296800.0
2012-04-17 14:30:00,3.41,3.42,3.4,3.41,2925600.0,3.2393,3.2488,3.2298,3.2393,2925600.0
2012-04-17 15:00:00,3.41,3.42,3.4,3.42,2472000.0,3.2393,3.2488,3.2298,3.2488,2472000.0
2012-04-17 15:30:00,3.42,3.42,3.4,3.4,10010400.0,3.2488,3.2488,3.2298,3.2298,10010400.0
2012-04-18 09:30:00,3.36,3.39,3.35,3.38,5332800.0,3.1918,3.2203,3.1823,3.2108,5332800.0
2012-04-18 10:00:00,3.39,3.39,3.37,3.38,9453600.0,3.2203,3.2203,3.2013,3.2108,9453600.0
2012-04-18 10:30:00,3.38,3.4,3.37,3.39,5817600.0,3.2108,3.2298,3.2013,3.2203,5817600.0
2012-04-18 11:00:00,3.39,3.39,3.36,3.36,6393600.0,3.2203,3.2203,3.1918,3.1918,6393600.0
2012-04-18 11:30:00,3.36,3.38,3.35,3.38,5443200.0,3.1918,3.2108,3.1823,3.2108,5443200.0
2012-04-18 12:00:00,3.38,3.38,3.37,3.37,1615200.0,3.2108,3.2108,3.2013,3.2013,1615200.0
2012-04-18 12:30:00,3.37,3.38,3.37,3.37,2760000.0,3.2013,3.2108,3.2013,3.2013,2760000.0
2012-04-18 13:00:00,3.37,3.38,3.37,3.37,924000.0,3.2013,3.2108,3.2013,3.2013,924000.0
2012-04-18 13:30:00,3.37,3.37,3.35,3.35,4012800.0,3.2013,3.2013,3.1823,3.1823,4012800.0
2012-04-18 14:00:00,3.35,3.39,3.35,3.38,4783200.0,3.1823,3.2203,3.1823,3.2108,4783200.0
2012-04-18 14:30:00,3.38,3.39,3.38,3.39,1656000.0,3.2108,3.2203,3.2108,3.2203,1656000.0
2012-04-18 15:00:00,3.39,3.4,3.37,3.37,5275200.0,3.2203,3.2298,3.2013,3.2013,5275200.0
2012-04-18 15:30:00,3.37,3.38,3.36,3.37,7051200.0,3.2013,3.2108,3.1918,3.2013,7051200.0
2012-04-19 09:30:00,3.37,3.39,3.34,3.38,8745600.0,3.2013,3.2203,3.1728,3.2108,8745600.0
2012-04-19 10:00:00,3.38,3.38,3.32,3.35,13108800.0,3.2108,3.2108,3.1538,3.1823,13108800.0
2012-04-19 10:30:00,3.35,3.4,3.35,3.39,7953600.0,3.1823,3.2298,3.1823,3.2203,7953600.0
2012-04-19 11:00:00,3.39,3.4,3.37,3.37,8409600.0,3.2203,3.2298,3.2013,3.2013,8409600.0
2012-04-19 11:30:00,3.37,3.38,3.35,3.37,7807200.0,3.2013,3.2108,3.1823,3.2013,7807200.0
2012-04-19 12:00:00,3.37,3.37,3.33,3.33,4788000.0,3.2013,3.2013,3.1633,3.1633,4788000.0
2012-04-19 12:30:00,3.33,3.34,3.32,3.33,2500800.0,3.1633,3.1728,3.1538,3.1633,2500800.0
2012-04-19 13:00:00,3.33,3.34,3.31,3.32,4032000.0,3.1633,3.1728,3.1443,3.1538,4032000.0
2012-04-19 13:30:00,3.32,3.34,3.3,3.3,1653600.0,3.1538,3.1728,3.1348,3.1348,1653600.0
2012-04-19 14:00:00,3.31,3.31,3.28,3.28,3751200.0,3.1443,3.1443,3.1158,3.1158,3751200.0
2012-04-19 14:30:00,3.29,3.29,3.26,3.28,6408000.0,3.1253,3.1253,3.0968,3.1158,6408000.0
2012-04-19 15:00:00,3.28,3.3,3.27,3.3,5904000.0,3.1158,3.1348,3.1063,3.1348,5904000.0
2012-04-19 15:30:00,3.29,3.32,3.29,3.3,6624000.0,3.1253,3.1538,3.1253,3.1348,6624000.0
2012-04-20 09:30:00,3.34,3.36,3.33,3.36,6619200.0,3.1728,3.1918,3.1633,3.1918,6619200.0
2012-04-20 10:00:00,3.36,3.37,3.34,3.36,5640000.0,3.1918,3.2013,3.1728,3.1918,5640000.0
2012-04-20 10:30:00,3.36,3.38,3.36,3.37,7308000.0,3.1918,3.2108,3.1918,3.2013,7308000.0
2012-04-20 11:00:00,3.37,3.37,3.36,3.36,2784000.0,3.2013,3.2013,3.1918,3.1918,2784000.0
2012-04-20 11:30:00,3.36,3.37,3.36,3.37,2371200.0,3.1918,3.2013,3.1918,3.2013,2371200.0
2012-04-20 12:00:00,3.37,3.38,3.37,3.37,2299200.0,3.2013,3.2108,3.2013,3.2013,2299200.0
2012-04-20 12:30:00,3.37,3.38,3.37,3.37,1370400.0,3.2013,3.2108,3.2013,3.2013,1370400.0
2012-04-20 13:00:00,3.37,3.37,3.35,3.35,1665600.0,3.2013,3.2013,3.1823,3.1823,1665600.0
2012-04-20 13:30:00,3.35,3.35,3.33,3.34,2779200.0,3.1823,3.1823,3.1633,3.1728,2779200.0
2012-04-20 14:00:00,3.34,3.35,3.33,3.35,3700800.0,3.1728,3.1823,3.1633,3.1823,3700800.0
2012-04-20 14:30:00,3.35,3.35,3.33,3.33,2508000.0,3.1823,3.1823,3.1633,3.1633,2508000.0
2012-04-20 15:00:00,3.33,3.33,3.32,3.32,3650400.0,3.1633,3.1633,3.1538,3.1538,3650400.0
2012-04-20 15:30:00,3.32,3.33,3.31,3.31,4514400.0,3.1538,3.1633,3.1443,3.1443,4514400.0
2012-04-23 09:30:00,3.22,3.22,3.18,3.2,8047200.0,3.0588,3.0588,3.0208,3.0398,8047200.0
2012-04-23 10:00:00,3.2,3.2,3.17,3.19,10096800.0,3.0398,3.0398,3.0113,3.0303,10096800.0
2012-04-23 10:30:00,3.19,3.2,3.18,3.19,5810400.0,3.0303,3.0398,3.0208,3.0303,5810400.0
2012-04-23 11:00:00,3.19,3.21,3.19,3.2,4056000.0,3.0303,3.0493,3.0303,3.0398,4056000.0
2012-04-23 11:30:00,3.2,3.21,3.2,3.21,5169600.0,3.0398,3.0493,3.0398,3.0493,5169600.0
2012-04-23 12:00:00,3.21,3.22,3.21,3.22,2688000.0,3.0493,3.0588,3.0493,3.0588,2688000.0
2012-04-23 12:30:00,3.22,3.22,3.2,3.21,2800800.0,3.0588,3.0588,3.0398,3.0493,2800800.0
2012-04-23 13:00:00,3.21,3.22,3.21,3.21,1864800.0,3.0493,3.0588,3.0493,3.0493,1864800.0
2012-04-23 13:30:00,3.21,3.22,3.21,3.21,2121600.0,3.0493,3.0588,3.0493,3.0493,2121600.0
2012-04-23 14:00:00,3.21,3.23,3.19,3.23,4195200.0,3.0493,3.0683,3.0303,3.0683,4195200.0
2012-04-23 14:30:00,3.23,3.24,3.22,3.22,3628800.0,3.0683,3.0778,3.0588,3.0588,3628800.0
2012-04-23 15:00:00,3.22,3.23,3.22,3.23,3806400.0,3.0588,3.0683,3.0588,3.0683,3806400.0
2012-04-23 15:30:00,3.23,3.24,3.23,3.23,6705600.0,3.0683,3.0778,3.0683,3.0683,6705600.0
2012-04-24 09:30:00,3.24,3.26,3.24,3.25,5474400.0,3.0778,3.0968,3.0778,3.0873,5474400.0
2012-04-24 10:00:00,3.25,3.29,3.25,3.28,9679200.0,3.0873,3.1253,3.0873,3.1158,9679200.0
2012-04-24 10:30:00,3.28,3.29,3.27,3.28,2599200.0,3.1158,3.1253,3.1063,3.1158,2599200.0
2012-04-24 11:00:00,3.28,3.3,3.27,3.29,4269600.0,3.1158,3.1348,3.1063,3.1253,4269600.0
2012-04-24 11:30:00,3.29,3.29,3.27,3.28,5971200.0,3.1253,3.1253,3.1063,3.1158,5971200.0
2012-04-24 12:00:00,3.28,3.28,3.27,3.28,1646400.0,3.1158,3.1158,3.1063,3.1158,1646400.0
2012-04-24 12:30:00,3.28,3.28,3.26,3.26,3268800.0,3.1158,3.1158,3.0968,3.0968,3268800.0
2012-04-24 13:00:00,3.26,3.27,3.26,3.26,1406400.0,3.0968,3.1063,3.0968,3.0968,1406400.0
2012-04-24 13:30:00,3.26,3.27,3.25,3.25,2097600.0,3.0968,3.1063,3.0873,3.0873,2097600.0
2012-04-24 14:00:00,3.25,3.25,3.24,3.25,2431200.0,3.0873,3.0873,3.0778,3.0873,2431200.0
2012-04-24 14:30:00,3.25,3.27,3.25,3.26,2536800.0,3.0873,3.1063,3.0873,3.0968,2536800.0
2012-04-24 15:00:00,3.26,3.27,3.25,3.26,2697600.0,3.0968,3.1063,3.0873,3.0968,2697600.0
2012-04-24 15:30:00,3.26,3.27,3.26,3.27,5529600.0,3.0968,3.1063,3.0968,3.1063,5529600.0
2012-04-25 09:30:00,3.37,3.4,3.36,3.4,12206400.0,3.2013,3.2298,3.1918,3.2298,12206400.0
2012-04-25 10:00:00,3.39,3.4,3.37,3.38,4987200.0,3.2203,3.2298,3.2013,3.2108,4987200.0
2012-04-25 10:30:00,3.38,3.38,3.37,3.37,5419200.0,3.2108,3.2108,3.2013,3.2013,5419200.0
2012-04-25 11:00:00,3.37,3.38,3.36,3.38,3684000.0,3.2013,3.2108,3.1918,3.2108,3684000.0
2012-04-25 11:30:00,3.38,3.38,3.37,3.37,2116800.0,3.2108,3.2108,3.2013,3.2013,2116800.0
2012-04-25 12:00:00,3.37,3.38,3.37,3.38,2052000.0,3.2013,3.2108,3.2013,3.2108,2052000.0
2012-04-25 12:30:00,3.37,3.38,3.36,3.38,4360800.0,3.2013,3.2108,3.1918,3.2108,4360800.0
2012-04-25 13:00:00,3.38,3.4,3.38,3.39,3436800.0,3.2108,3.2298,3.2108,3.2203,3436800.0
2012-04-25 13:30:00,3.39,3.39,3.38,3.39,2316000.0,3.2203,3.2203,3.2108,3.2203,2316000.0
2012-04-25 14:00:00,3.38,3.41,3.36,3.39,6616800.0,3.2108,3.2393,3.1918,3.2203,6616800.0
2012-04-25 14:30:00,3.39,3.4,3.37,3.4,4286400.0,3.2203,3.2298,3.2013,3.2298,4286400.0
2012-04-25 15:00:00,3.4,3.41,3.39,3.39,4840800.0,3.2298,3.2393,3.2203,3.2203,4840800.0
2012-04-25 15:30:00,3.39,3.41,3.39,3.4,5143200.0,3.2203,3.2393,3.2203,3.2298,5143200.0
2012-04-26 09:30:00,3.38,3.41,3.38,3.4,5841600.0,3.2108,3.2393,3.2108,3.2298,5841600.0
2012-04-26 10:00:00,3.4,3.42,3.4,3.41,8131200.0,3.2298,3.2488,3.2298,3.2393,8131200.0
2012-04-26 10:30:00,3.41,3.42,3.4,3.4,1581600.0,3.2393,3.2488,3.2298,3.2298,1581600.0
2012-04-26 11:00:00,3.4,3.42,3.4,3.42,1629600.0,3.2298,3.2488,3.2298,3.2488,1629600.0
2012-04-26 11:30:00,3.42,3.43,3.42,3.42,1118400.0,3.2488,3.2583,3.2488,3.2488,1118400.0
2012-04-26 12:00:00,3.42,3.42,3.41,3.42,1344000.0,3.2488,3.2488,3.2393,3.2488,1344000.0
2012-04-26 12:30:00,3.42,3.42,3.41,3.42,1032000.0,3.2488,3.2488,3.2393,3.2488,1032000.0
2012-04-26 13:00:00,3.42,3.44,3.42,3.44,4147200.0,3.2488,3.2678,3.2488,3.2678,4147200.0
2012-04-26 13:30:00,3.44,3.46,3.44,3.46,3482400.0,3.2678,3.2868,3.2678,3.2868,3482400.0
2012-04-26 14:00:00,3.46,3.48,3.46,3.47,2366400.0,3.2868,3.3058,3.2868,3.2963,2366400.0
2012-04-26 14:30:00,3.48,3.48,3.47,3.48,3717600.0,3.3058,3.3058,3.2963,3.3058,3717600.0
2012-04-26 15:00:00,3.48,3.49,3.47,3.48,2054400.0,3.3058,3.3152,3.2963,3.3058,2054400.0
2012-04-26 15:30:00,3.48,3.48,3.47,3.47,4132800.0,3.3058,3.3058,3.2963,3.2963,4132800.0
2012-04-27 09:30:00,3.51,3.51,3.47,3.48,5820000.0,3.3342,3.3342,3.2963,3.3058,5820000.0
2012-04-27 10:00:00,3.48,3.48,3.45,3.47,3504000.0,3.3058,3.3058,3.2773,3.2963,3504000.0
2012-04-27 10:30:00,3.47,3.49,3.46,3.48,3816000.0,3.2963,3.3152,3.2868,3.3058,3816000.0
2012-04-27 11:00:00,3.48,3.49,3.48,3.48,1749600.0,3.3058,3.3152,3.3058,3.3058,1749600.0
2012-04-27 11:30:00,3.48,3.49,3.48,3.49,1824000.0,3.3058,3.3152,3.3058,3.3152,1824000.0
2012-04-27 12:00:00,3.49,3.49,3.48,3.49,950400.0,3.3152,3.3152,3.3058,3.3152,950400.0
2012-04-27 12:30:00,3.49,3.49,3.48,3.49,4231200.0,3.3152,3.3152,3.3058,3.3152,4231200.0
2012-04-27 13:00:00,3.49,3.51,3.49,3.5,3331200.0,3.3152,3.3342,3.3152,3.3247,3331200.0
2012-04-27 13:30:00,3.5,3.52,3.5,3.51,2332800.0,3.3247,3.3437,3.3247,3.3342,2332800.0
2012-04-27 14:00:00,3.51,3.51,3.5,3.5,1831200.0,3.3342,3.3342,3.3247,3.3247,1831200.0
2012-04-27 14:30:00,3.5,3.51,3.49,3.5,1684800.0,3.3247,3.3342,3.3152,3.3247,1684800.0
2012-04-27 15:00:00,3.5,3.51,3.5,3.5,3220800.0,3.3247,3.3342,3.3247,3.3247,3220800.0
2012-04-27 15:30:00,3.5,3.51,3.49,3.49,4533600.0,3.3247,3.3342,3.3152,3.3152,4533600.0
2012-04-30 09:30:00,3.47,3.48,3.44,3.44,6660000.0,3.2963,3.3058,3.2678,3.2678,6660000.0
2012-04-30 10:00:00,3.44,3.47,3.44,3.45,3818400.0,3.2678,3.2963,3.2678,3.2773,3818400.0
2012-04-30 10:30:00,3.45,3.45,3.43,3.44,3036000.0,3.2773,3.2773,3.2583,3.2678,3036000.0
2012-04-30 11:00:00,3.44,3.45,3.44,3.45,2820000.0,3.2678,3.2773,3.2678,3.2773,2820000.0
2012-04-30 11:30:00,3.45,3.45,3.44,3.45,2395200.0,3.2773,3.2773,3.2678,3.2773,2395200.0
2012-04-30 12:00:00,3.45,3.45,3.44,3.45,1216800.0,3.2773,3.2773,3.2678,3.2773,1216800.0
2012-04-30 12:30:00,3.45,3.45,3.44,3.45,1524000.0,3.2773,3.2773,3.2678,3.2773,1524000.0
2012-04-30 13:00:00,3.45,3.45,3.44,3.45,1466400.0,3.2773,3.2773,3.2678,3.2773,1466400.0
2012-04-30 13:30:00,3.45,3.45,3.44,3.45,1476000.0,3.2773,3.2773,3.2678,3.2773,1476000.0
2012-04-30 14:00:00,3.45,3.45,3.43,3.44,2210400.0,3.2773,3.2773,3.2583,3.2678,2210400.0
2012-04-30 14:30:00,3.44,3.44,3.43,3.44,3825600.0,3.2678,3.2678,3.2583,3.2678,3825600.0
2012-04-30 15:00:00,3.44,3.44,3.44,3.44,1204800.0,3.2678,3.2678,3.2678,3.2678,1204800.0
2012-04-30 15:30:00,3.44,3.46,3.44,3.45,3422400.0,3.2678,3.2868,3.2678,3.2773,3422400.0
2012-05-01 09:30:00,3.45,3.47,3.44,3.44,4399200.0,3.2773,3.2963,3.2678,3.2678,4399200.0
2012-05-01 10:00:00,3.45,3.55,3.44,3.55,12115200.0,3.2773,3.3722,3.2678,3.3722,12115200.0
2012-05-01 10:30:00,3.55,3.56,3.54,3.55,2673600.0,3.3722,3.3817,3.3627,3.3722,2673600.0
2012-05-01 11:00:00,3.55,3.56,3.55,3.56,1646400.0,3.3722,3.3817,3.3722,3.3817,1646400.0
2012-05-01 11:30:00,3.56,3.59,3.56,3.58,2949600.0,3.3817,3.4102,3.3817,3.4007,2949600.0
2012-05-01 12:00:00,3.58,3.58,3.57,3.58,1084800.0,3.4007,3.4007,3.3912,3.4007,1084800.0
2012-05-01 12:30:00,3.57,3.58,3.57,3.57,501600.0,3.3912,3.4007,3.3912,3.3912,501600.0
2012-05-01 13:00:00,3.57,3.57,3.56,3.57,804000.0,3.3912,3.3912,3.3817,3.3912,804000.0
2012-05-01 13:30:00,3.56,3.57,3.55,3.56,1075200.0,3.3817,3.3912,3.3722,3.3817,1075200.0
2012-05-01 14:00:00,3.56,3.57,3.55,3.56,1716000.0,3.3817,3.3912,3.3722,3.3817,1716000.0
2012-05-01 14:30:00,3.56,3.56,3.55,3.55,2755200.0,3.3817,3.3817,3.3722,3.3722,2755200.0
2012-05-01 15:00:00,3.55,3.56,3.53,3.54,2064000.0,3.3722,3.3817,3.3532,3.3627,2064000.0
2012-05-01 15:30:00,3.54,3.54,3.51,3.52,4526400.0,3.3627,3.3627,3.3342,3.3437,4526400.0
2012-05-02 09:30:00,3.46,3.47,3.45,3.45,4380000.0,3.2868,3.2963,3.2773,3.2773,4380000.0
2012-05-02 10:00:00,3.46,3.46,3.43,3.43,8488800.0,3.2868,3.2868,3.2583,3.2583,8488800.0
2012-05-02 10:30:00,3.43,3.47,3.42,3.46,3040800.0,3.2583,3.2963,3.2488,3.2868,3040800.0
2012-05-02 11:00:00,3.46,3.47,3.45,3.46,2109600.0,3.2868,3.2963,3.2773,3.2868,2109600.0
2012-05-02 11:30:00,3.46,3.47,3.46,3.46,4816800.0,3.2868,3.2963,3.2868,3.2868,4816800.0
2012-05-02 12:00:00,3.46,3.49,3.45,3.48,3535200.0,3.2868,3.3152,3.2773,3.3058,3535200.0
2012-05-02 12:30:00,3.48,3.49,3.48,3.48,1000800.0,3.3058,3.3152,3.3058,3.3058,1000800.0
2012-05-02 13:00:00,3.48,3.48,3.46,3.46,2244000.0,3.3058,3.3058,3.2868,3.2868,2244000.0
2012-05-02 13:30:00,3.47,3.49,3.47,3.48,784800.0,3.2963,3.3152,3.2963,3.3058,784800.0
2012-05-02 14:00:00,3.48,3.5,3.48,3.5,1447200.0,3.3058,3.3247,3.3058,3.3247,1447200.0
2012-05-02 14:30:00,3.5,3.5,3.48,3.48,969600.0,3.3247,3.3247,3.3058,3.3058,969600.0
2012-05-02 15:00:00,3.48,3.48,3.47,3.48,1250400.0,3.3058,3.3058,3.2963,3.3058,1250400.0
2012-05-02 15:30:00,3.48,3.5,3.47,3.49,2599200.0,3.3058,3.3247,3.2963,3.3152,2599200.0
2012-05-03 09:30:00,3.49,3.49,3.47,3.48,3609600.0,3.3152,3.3152,3.2963,3.3058,3609600.0
2012-05-03 10:00:00,3.48,3.48,3.44,3.45,6561600.0,3.3058,3.3058,3.2678,3.2773,6561600.0
2012-05-03 10:30:00,3.45,3.48,3.45,3.48,3792000.0,3.2773,3.3058,3.2773,3.3058,3792000.0
2012-05-03 11:00:00,3.48,3.48,3.47,3.47,1797600.0,3.3058,3.3058,3.2963,3.2963,1797600.0
2012-05-03 11:30:00,3.48,3.48,3.44,3.44,3648000.0,3.3058,3.3058,3.2678,3.2678,3648000.0
2012-05-03 12:00:00,3.45,3.45,3.43,3.45,1605600.0,3.2773,3.2773,3.2583,3.2773,1605600.0
2012-05-03 12:30:00,3.44,3.45,3.44,3.44,1687200.0,3.2678,3.2773,3.2678,3.2678,1687200.0
2012-05-03 13:00:00,3.44,3.44,3.43,3.44,1521600.0,3.2678,3.2678,3.2583,3.2678,1521600.0
2012-05-03 13:30:00,3.44,3.44,3.39,3.4,4900800.0,3.2678,3.2678,3.2203,3.2298,4900800.0
2012-05-03 14:00:00,3.4,3.41,3.39,3.4,3638400.0,3.2298,3.2393,3.2203,3.2298,3638400.0
2012-05-03 14:30:00,3.4,3.41,3.39,3.4,3072000.0,3.2298,3.2393,3.2203,3.2298,3072000.0
2012-05-03 15:00:00,3.4,3.42,3.4,3.41,2414400.0,3.2298,3.2488,3.2298,3.2393,2414400.0
2012-05-03 15:30:00,3.42,3.42,3.4,3.41,5563200.0,3.2488,3.2488,3.2298,3.2393,5563200.0
2012-05-04 09:30:00,3.35,3.36,3.31,3.32,10456800.0,3.1823,3.1918,3.1443,3.1538,10456800.0
2012-05-04 10:00:00,3.32,3.32,3.3,3.3,3148800.0,3.1538,3.1538,3.1348,3.1348,3148800.0
2012-05-04 10:30:00,3.3,3.3,3.28,3.3,7116000.0,3.1348,3.1348,3.1158,3.1348,7116000.0
2012-05-04 11:00:00,3.3,3.3,3.28,3.28,3285600.0,3.1348,3.1348,3.1158,3.1158,3285600.0
2012-05-04 11:30:00,3.28,3.28,3.25,3.25,2956800.0,3.1158,3.1158,3.0873,3.0873,2956800.0
2012-05-04 12:00:00,3.25,3.27,3.25,3.26,3732000.0,3.0873,3.1063,3.0873,3.0968,3732000.0
2012-05-04 12:30:00,3.26,3.26,3.24,3.25,2808000.0,3.0968,3.0968,3.0778,3.0873,2808000.0
2012-05-04 13:00:00,3.26,3.26,3.25,3.26,2188800.0,3.0968,3.0968,3.0873,3.0968,2188800.0
2012-05-04 13:30:00,3.26,3.27,3.26,3.27,1612800.0,3.0968,3.1063,3.0968,3.1063,1612800.0
2012-05-04 14:00:00,3.27,3.27,3.25,3.26,897600.0,3.1063,3.1063,3.0873,3.0968,897600.0
2012-05-04 14:30:00,3.26,3.26,3.24,3.25,4449600.0,3.0968,3.0968,3.0778,3.0873,4449600.0
2012-05-04 15:00:00,3.25,3.26,3.25,3.25,4272000.0,3.0873,3.0968,3.0873,3.0873,4272000.0
2012-05-04 15:30:00,3.25,3.27,3.24,3.24,4833600.0,3.0873,3.1063,3.0778,3.0778,4833600.0
2012-05-07 09:30:00,3.21,3.25,3.2,3.24,9796800.0,3.0493,3.0873,3.0398,3.0778,9796800.0
2012-05-07 10:00:00,3.24,3.25,3.22,3.22,4905600.0,3.0778,3.0873,3.0588,3.0588,4905600.0
2012-05-07 10:30:00,3.22,3.23,3.21,3.23,3998400.0,3.0588,3.0683,3.0493,3.0683,3998400.0
2012-05-07 11:00:00,3.23,3.25,3.23,3.24,2304000.0,3.0683,3.0873,3.0683,3.0778,2304000.0
2012-05-07 11:30:00,3.24,3.24,3.23,3.24,1526400.0,3.0778,3.0778,3.0683,3.0778,1526400.0
2012-05-07 12:00:00,3.24,3.25,3.24,3.24,2097600.0,3.0778,3.0873,3.0778,3.0778,2097600.0
2012-05-07 12:30:00,3.25,3.27,3.25,3.26,1800000.0,3.0873,3.1063,3.0873,3.0968,1800000.0
2012-05-07 13:00:00,3.26,3.28,3.25,3.26,2844000.0,3.0968,3.1158,3.0873,3.0968,2844000.0
2012-05-07 13:30:00,3.26,3.28,3.26,3.27,2462400.0,3.0968,3.1158,3.0968,3.1063,2462400.0
2012-05-07 14:00:00,3.27,3.28,3.27,3.27,1231200.0,3.1063,3.1158,3.1063,3.1063,1231200.0
2012-05-07 14:30:00,3.27,3.27,3.26,3.27,1101600.0,3.1063,3.1063,3.0968,3.1063,1101600.0
2012-05-07 15:00:00,3.27,3.27,3.26,3.26,2428800.0,3.1063,3.1063,3.0968,3.0968,2428800.0
2012-05-07 15:30:00,3.26,3.27,3.24,3.25,3849600.0,3.0968,3.1063,3.0778,3.0873,3849600.0
2012-05-08 09:30:00,3.19,3.21,3.17,3.19,8772000.0,3.0303,3.0493,3.0113,3.0303,8772000.0
2012-05-08 10:00:00,3.19,3.19,3.14,3.15,6993600.0,3.0303,3.0303,2.9828,2.9923,6993600.0
2012-05-08 10:30:00,3.15,3.15,3.11,3.13,5227200.0,2.9923,2.9923,2.9543,2.9733,5227200.0
2012-05-08 11:00:00,3.13,3.13,3.09,3.12,4934400.0,2.9733,2.9733,2.9353,2.9638,4934400.0
2012-05-08 11:30:00,3.11,3.15,3.11,3.14,4776000.0,2.9543,2.9923,2.9543,2.9828,4776000.0
2012-05-08 12:00:00,3.14,3.14,3.11,3.12,1982400.0,2.9828,2.9828,2.9543,2.9638,1982400.0
2012-05-08 12:30:00,3.12,3.12,3.11,3.11,1404000.0,2.9638,2.9638,2.9543,2.9543,1404000.0
2012-05-08 13:00:00,3.11,3.14,3.11,3.14,1512000.0,2.9543,2.9828,2.9543,2.9828,1512000.0
2012-05-08 13:30:00,3.14,3.15,3.13,3.14,2222400.0,2.9828,2.9923,2.9733,2.9828,2222400.0
2012-05-08 14:00:00,3.15,3.15,3.13,3.15,2601600.0,2.9923,2.9923,2.9733,2.9923,2601600.0
2012-05-08 14:30:00,3.15,3.18,3.15,3.17,5872800.0,2.9923,3.0208,2.9923,3.0113,5872800.0
2012-05-08 15:00:00,3.17,3.22,3.16,3.21,6667200.0,3.0113,3.0588,3.0018,3.0493,6667200.0
2012-05-08 15:30:00,3.21,3.22,3.2,3.21,6892800.0,3.0493,3.0588,3.0398,3.0493,6892800.0
2012-05-09 09:30:00,3.11,3.13,3.09,3.11,9259200.0,2.9543,2.9733,2.9353,2.9543,9259200.0
2012-05-09 10:00:00,3.11,3.13,3.06,3.07,10375200.0,2.9543,2.9733,2.9068,2.9163,10375200.0
2012-05-09 10:30:00,3.07,3.12,3.07,3.11,8169600.0,2.9163,2.9638,2.9163,2.9543,8169600.0
2012-05-09 11:00:00,3.11,3.17,3.1,3.16,9559200.0,2.9543,3.0113,2.9448,3.0018,9559200.0
2012-05-09 11:30:00,3.16,3.18,3.15,3.16,4154400.0,3.0018,3.0208,2.9923,3.0018,4154400.0
2012-05-09 12:00:00,3.16,3.16,3.15,3.15,2090400.0,3.0018,3.0018,2.9923,2.9923,2090400.0
2012-05-09 12:30:00,3.15,3.16,3.13,3.16,2820000.0,2.9923,3.0018,2.9733,3.0018,2820000.0
2012-05-09 13:00:00,3.16,3.19,3.15,3.18,4425600.0,3.0018,3.0303,2.9923,3.0208,4425600.0
2012-05-09 13:30:00,3.18,3.21,3.18,3.19,3976800.0,3.0208,3.0493,3.0208,3.0303,3976800.0
2012-05-09 14:00:00,3.19,3.19,3.17,3.19,3518400.0,3.0303,3.0303,3.0113,3.0303,3518400.0
2012-05-09 14:30:00,3.19,3.19,3.16,3.16,1668000.0,3.0303,3.0303,3.0018,3.0018,1668000.0
2012-05-09 15:00:00,3.16,3.17,3.15,3.16,3597600.0,3.0018,3.0113,2.9923,3.0018,3597600.0
2012-05-09 15:30:00,3.16,3.18,3.14,3.15,6460800.0,3.0018,3.0208,2.9828,2.9923,6460800.0
2012-05-10 09:30:00,3.22,3.23,3.2,3.21,6748800.0,3.0588,3.0683,3.0398,3.0493,6748800.0
2012-05-10 10:00:00,3.21,3.22,3.18,3.19,5013600.0,3.0493,3.0588,3.0208,3.0303,5013600.0
2012-05-10 10:30:00,3.19,3.2,3.16,3.18,3688800.0,3.0303,3.0398,3.0018,3.0208,3688800.0
2012-05-10 11:00:00,3.18,3.19,3.16,3.19,4034400.0,3.0208,3.0303,3.0018,3.0303,4034400.0
2012-05-10 11:30:00,3.19,3.2,3.18,3.19,3139200.0,3.0303,3.0398,3.0208,3.0303,3139200.0
2012-05-10 12:00:00,3.18,3.19,3.16,3.19,2966400.0,3.0208,3.0303,3.0018,3.0303,2966400.0
2012-05-10 12:30:00,3.19,3.21,3.19,3.21,2270400.0,3.0303,3.0493,3.0303,3.0493,2270400.0
2012-05-10 13:00:00,3.21,3.21,3.2,3.21,1668000.0,3.0493,3.0493,3.0398,3.0493,1668000.0
2012-05-10 13:30:00,3.21,3.22,3.19,3.19,2896800.0,3.0493,3.0588,3.0303,3.0303,2896800.0
2012-05-10 14:00:00,3.2,3.2,3.19,3.2,1272000.0,3.0398,3.0398,3.0303,3.0398,1272000.0
2012-05-10 14:30:00,3.2,3.2,3.19,3.19,914400.0,3.0398,3.0398,3.0303,3.0303,914400.0
2012-05-10 15:00:00,3.19,3.19,3.18,3.19,1620000.0,3.0303,3.0303,3.0208,3.0303,1620000.0
2012-05-10 15:30:00,3.19,3.19,3.15,3.17,5431200.0,3.0303,3.0303,2.9923,3.0113,5431200.0
2012-05-11 09:30:00,3.11,3.16,3.11,3.15,9703200.0,2.9543,3.0018,2.9543,2.9923,9703200.0
2012-05-11 10:00:00,3.15,3.2,3.15,3.19,6091200.0,2.9923,3.0398,2.9923,3.0303,6091200.0
2012-05-11 10:30:00,3.19,3.22,3.19,3.2,6676800.0,3.0303,3.0588,3.0303,3.0398,6676800.0
2012-05-11 11:00:00,3.2,3.22,3.19,3.22,3398400.0,3.0398,3.0588,3.0303,3.0588,3398400.0
2012-05-11 11:30:00,3.22,3.23,3.2,3.21,2359200.0,3.0588,3.0683,3.0398,3.0493,2359200.0
2012-05-11 12:00:00,3.21,3.21,3.2,3.2,2268000.0,3.0493,3.0493,3.0398,3.0398,2268000.0
2012-05-11 12:30:00,3.2,3.21,3.19,3.19,1423200.0,3.0398,3.0493,3.0303,3.0303,1423200.0
2012-05-11 13:00:00,3.19,3.19,3.18,3.18,2280000.0,3.0303,3.0303,3.0208,3.0208,2280000.0
2012-05-11 13:30:00,3.18,3.19,3.17,3.18,2184000.0,3.0208,3.0303,3.0113,3.0208,2184000.0
2012-05-11 14:00:00,3.18,3.19,3.17,3.18,1876800.0,3.0208,3.0303,3.0113,3.0208,1876800.0
2012-05-11 14:30:00,3.17,3.18,3.16,3.17,2239200.0,3.0113,3.0208,3.0018,3.0113,2239200.0
2012-05-11 15:00:00,3.17,3.17,3.15,3.16,2666400.0,3.0113,3.0113,2.9923,3.0018,2666400.0
2012-05-11 15:30:00,3.16,3.16,3.14,3.14,5532000.0,3.0018,3.0018,2.9828,2.9828,5532000.0
2012-05-14 09:30:00,3.05,3.07,3.03,3.05,10250400.0,2.8973,2.9163,2.8783,2.8973,10250400.0
2012-05-14 10:00:00,3.05,3.05,3.02,3.03,7161600.0,2.8973,2.8973,2.8688,2.8783,7161600.0
2012-05-14 10:30:00,3.03,3.07,3.02,3.05,6036000.0,2.8783,2.9163,2.8688,2.8973,6036000.0
2012-05-14 11:00:00,3.05,3.09,3.05,3.08,5719200.0,2.8973,2.9353,2.8973,2.9258,5719200.0
2012-05-14 11:30:00,3.08,3.09,3.07,3.08,3288000.0,2.9258,2.9353,2.9163,2.9258,3288000.0
2012-05-14 12:00:00,3.08,3.09,3.07,3.08,2272800.0,2.9258,2.9353,2.9163,2.9258,2272800.0
2012-05-14 12:30:00,3.08,3.09,3.08,3.08,1476000.0,2.9258,2.9353,2.9258,2.9258,1476000.0
2012-05-14 13:00:00,3.08,3.09,3.06,3.07,1740000.0,2.9258,2.9353,2.9068,2.9163,1740000.0
2012-05-14 13:30:00,3.07,3.1,3.07,3.09,3823200.0,2.9163,2.9448,2.9163,2.9353,3823200.0
2012-05-14 14:00:00,3.09,3.1,3.08,3.09,2409600.0,2.9353,2.9448,2.9258,2.9353,2409600.0
2012-05-14 14:30:00,3.09,3.09,3.05,3.06,2368800.0,2.9353,2.9353,2.8973,2.9068,2368800.0
2012-05-14 15:00:00,3.06,3.06,3.05,3.05,3292800.0,2.9068,2.9068,2.8973,2.8973,3292800.0
2012-05-14 15:30:00,3.05,3.06,3.03,3.04,7072800.0,2.8973,2.9068,2.8783,2.8878,7072800.0
2012-05-15 09:30:00,3.03,3.06,3.03,3.05,7584000.0,2.8783,2.9068,2.8783,2.8973,7584000.0
2012-05-15 10:00:00,3.06,3.08,3.04,3.07,6537600.0,2.9068,2.9258,2.8878,2.9163,6537600.0
2012-05-15 10:30:00,3.07,3.08,3.05,3.05,2824800.0,2.9163,2.9258,2.8973,2.8973,2824800.0
2012-05-15 11:00:00,3.05,3.05,3.02,3.03,3405600.0,2.8973,2.8973,2.8688,2.8783,3405600.0
2012-05-15 11:30:00,3.03,3.08,3.03,3.07,3585600.0,2.8783,2.9258,2.8783,2.9163,3585600.0
2012-05-15 12:00:00,3.07,3.08,3.07,3.08,2277600.0,2.9163,2.9258,2.9163,2.9258,2277600.0
2012-05-15 12:30:00,3.08,3.08,3.05,3.06,1058400.0,2.9258,2.9258,2.8973,2.9068,1058400.0
2012-05-15 13:00:00,3.06,3.07,3.06,3.06,1536000.0,2.9068,2.9163,2.9068,2.9068,1536000.0
2012-05-15 13:30:00,3.06,3.06,3.02,3.03,3657600.0,2.9068,2.9068,2.8688,2.8783,3657600.0
2012-05-15 14:00:00,3.03,3.05,3.03,3.05,3758400.0,2.8783,2.8973,2.8783,2.8973,3758400.0
2012-05-15 14:30:00,3.05,3.05,3.02,3.03,2253600.0,2.8973,2.8973,2.8688,2.8783,2253600.0
2012-05-15 15:00:00,3.02,3.02,2.97,2.97,12160800.0,2.8688,2.8688,2.8213,2.8213,12160800.0
2012-05-15 15:30:00,2.97,3.01,2.97,2.99,9340800.0,2.8213,2.8593,2.8213,2.8403,9340800.0
2012-05-16 09:30:00,3.02,3.06,3.01,3.05,7812000.0,2.8688,2.9068,2.8593,2.8973,7812000.0
2012-05-16 10:00:00,3.05,3.06,3.04,3.05,4514400.0,2.8973,2.9068,2.8878,2.8973,4514400.0
2012-05-16 10:30:00,3.05,3.06,3.03,3.03,3432000.0,2.8973,2.9068,2.8783,2.8783,3432000.0
2012-05-16 11:00:00,3.03,3.03,3.0,3.0,7641600.0,2.8783,2.8783,2.8498,2.8498,7641600.0
2012-05-16 11:30:00,3.01,3.02,2.99,3.02,2776800.0,2.8593,2.8688,2.8403,2.8688,2776800.0
2012-05-16 12:00:00,3.02,3.02,2.99,3.01,1912800.0,2.8688,2.8688,2.8403,2.8593,1912800.0
2012-05-16 12:30:00,3.0,3.02,3.0,3.0,2534400.0,2.8498,2.8688,2.8498,2.8498,2534400.0
2012-05-16 13:00:00,3.0,3.01,2.99,2.99,1531200.0,2.8498,2.8593,2.8403,2.8403,1531200.0
2012-05-16 13:30:00,2.99,2.99,2.97,2.99,3696000.0,2.8403,2.8403,2.8213,2.8403,3696000.0
2012-05-16 14:00:00,2.99,3.01,2.96,2.97,5061600.0,2.8403,2.8593,2.8118,2.8213,5061600.0
2012-05-16 14:30:00,2.97,2.99,2.96,2.99,3919200.0,2.8213,2.8403,2.8118,2.8403,3919200.0
2012-05-16 15:00:00,2.99,2.99,2.96,2.96,2992800.0,2.8403,2.8403,2.8118,2.8118,2992800.0
2012-05-16 15:30:00,2.96,2.98,2.95,2.95,5793600.0,2.8118,2.8308,2.8023,2.8023,5793600.0
2012-05-17 09:30:00,2.95,2.96,2.91,2.93,8918400.0,2.8023,2.8118,2.7643,2.7833,8918400.0
2012-05-17 10:00:00,2.92,2.94,2.88,2.93,13689600.0,2.7738,2.7928,2.7358,2.7833,13689600.0
2012-05-17 10:30:00,2.93,2.94,2.91,2.92,5246400.0,2.7833,2.7928,2.7643,2.7738,5246400.0
2012-05-17 11:00:00,2.93,2.94,2.9,2.91,3172800.0,2.7833,2.7928,2.7548,2.7643,3172800.0
2012-05-17 11:30:00,2.91,2.91,2.89,2.9,4896000.0,2.7643,2.7643,2.7453,2.7548,4896000.0
2012-05-17 12:00:00,2.9,2.9,2.86,2.88,8887200.0,2.7548,2.7548,2.7168,2.7358,8887200.0
2012-05-17 12:30:00,2.88,2.89,2.87,2.88,2762400.0,2.7358,2.7453,2.7263,2.7358,2762400.0
2012-05-17 13:00:00,2.88,2.91,2.88,2.9,4754400.0,2.7358,2.7643,2.7358,2.7548,4754400.0
2012-05-17 13:30:00,2.9,2.9,2.88,2.89,2601600.0,2.7548,2.7548,2.7358,2.7453,2601600.0
2012-05-17 14:00:00,2.89,2.89,2.87,2.88,2604000.0,2.7453,2.7453,2.7263,2.7358,2604000.0
2012-05-17 14:30:00,2.88,2.88,2.86,2.87,4896000.0,2.7358,2.7358,2.7168,2.7263,4896000.0
2012-05-17 15:00:00,2.87,2.88,2.85,2.86,5904000.0,2.7263,2.7358,2.7073,2.7168,5904000.0
2012-05-17 15:30:00,2.86,2.86,2.82,2.82,10728000.0,2.7168,2.7168,2.6788,2.6788,10728000.0
2012-05-18 09:30:00,2.85,2.85,2.82,2.83,7387200.0,2.7073,2.7073,2.6788,2.6883,7387200.0
2012-05-18 10:00:00,2.83,2.84,2.82,2.83,4365600.0,2.6883,2.6978,2.6788,2.6883,4365600.0
2012-05-18 10:30:00,2.83,2.86,2.82,2.85,5304000.0,2.6883,2.7168,2.6788,2.7073,5304000.0
2012-05-18 11:00:00,2.85,2.86,2.82,2.82,3765600.0,2.7073,2.7168,2.6788,2.6788,3765600.0
2012-05-18 11:30:00,2.82,2.83,2.77,2.79,7560000.0,2.6788,2.6883,2.6313,2.6503,7560000.0
2012-05-18 12:00:00,2.79,2.82,2.79,2.82,4444800.0,2.6503,2.6788,2.6503,2.6788,4444800.0
2012-05-18 12:30:00,2.82,2.84,2.81,2.82,3566400.0,2.6788,2.6978,2.6693,2.6788,3566400.0
2012-05-18 13:00:00,2.82,2.83,2.81,2.81,4372800.0,2.6788,2.6883,2.6693,2.6693,4372800.0
2012-05-18 13:30:00,2.81,2.81,2.78,2.78,3014400.0,2.6693,2.6693,2.6408,2.6408,3014400.0
2012-05-18 14:00:00,2.78,2.79,2.77,2.78,3369600.0,2.6408,2.6503,2.6313,2.6408,3369600.0
2012-05-18 14:30:00,2.78,2.78,2.75,2.76,6741600.0,2.6408,2.6408,2.6123,2.6218,6741600.0
2012-05-18 15:00:00,2.76,2.79,2.75,2.76,6794400.0,2.6218,2.6503,2.6123,2.6218,6794400.0
2012-05-18 15:30:00,2.76,2.76,2.73,2.75,9120000.0,2.6218,2.6218,2.5933,2.6123,9120000.0
2012-05-21 09:30:00,2.77,2.79,2.76,2.79,8647200.0,2.6313,2.6503,2.6218,2.6503,8647200.0
2012-05-21 10:00:00,2.78,2.82,2.78,2.82,6360000.0,2.6408,2.6788,2.6408,2.6788,6360000.0
2012-05-21 10:30:00,2.82,2.85,2.82,2.85,5755200.0,2.6788,2.7073,2.6788,2.7073,5755200.0
2012-05-21 11:00:00,2.85,2.85,2.83,2.83,6808800.0,2.7073,2.7073,2.6883,2.6883,6808800.0
2012-05-21 11:30:00,2.84,2.84,2.82,2.83,3194400.0,2.6978,2.6978,2.6788,2.6883,3194400.0
2012-05-21 12:00:00,2.83,2.86,2.82,2.86,4204800.0,2.6883,2.7168,2.6788,2.7168,4204800.0
2012-05-21 12:30:00,2.86,2.86,2.84,2.85,2736000.0,2.7168,2.7168,2.6978,2.7073,2736000.0
2012-05-21 13:00:00,2.85,2.86,2.84,2.85,2488800.0,2.7073,2.7168,2.6978,2.7073,2488800.0
2012-05-21 13:30:00,2.85,2.86,2.85,2.86,3064800.0,2.7073,2.7168,2.7073,2.7168,3064800.0
2012-05-21 14:00:00,2.86,2.87,2.84,2.85,2140800.0,2.7168,2.7263,2.6978,2.7073,2140800.0
2012-05-21 14:30:00,2.85,2.87,2.85,2.87,2692800.0,2.7073,2.7263,2.7073,2.7263,2692800.0
2012-05-21 15:00:00,2.87,2.89,2.87,2.88,3655200.0,2.7263,2.7453,2.7263,2.7358,3655200.0
2012-05-21 15:30:00,2.88,2.89,2.87,2.89,6093600.0,2.7358,2.7453,2.7263,2.7453,6093600.0
2012-05-22 09:30:00,2.91,2.92,2.89,2.91,10713600.0,2.7643,2.7738,2.7453,2.7643,10713600.0
2012-05-22 10:00:00,2.91,2.96,2.91,2.95,8054400.0,2.7643,2.8118,2.7643,2.8023,8054400.0
2012-05-22 10:30:00,2.95,2.97,2.95,2.96,5868000.0,2.8023,2.8213,2.8023,2.8118,5868000.0
2012-05-22 11:00:00,2.96,2.97,2.95,2.96,4183200.0,2.8118,2.8213,2.8023,2.8118,4183200.0
2012-05-22 11:30:00,2.96,2.96,2.94,2.94,5647200.0,2.8118,2.8118,2.7928,2.7928,5647200.0
2012-05-22 12:00:00,2.94,2.94,2.91,2.93,6511200.0,2.7928,2.7928,2.7643,2.7833,6511200.0
2012-05-22 12:30:00,2.94,2.94,2.93,2.94,1752000.0,2.7928,2.7928,2.7833,2.7928,1752000.0
2012-05-22 13:00:00,2.94,2.95,2.93,2.93,2512800.0,2.7928,2.8023,2.7833,2.7833,2512800.0
2012-05-22 13:30:00,2.92,2.94,2.91,2.92,2323200.0,2.7738,2.7928,2.7643,2.7738,2323200.0
2012-05-22 14:00:00,2.92,2.95,2.92,2.94,2239200.0,2.7738,2.8023,2.7738,2.7928,2239200.0
2012-05-22 14:30:00,2.94,2.94,2.92,2.93,2191200.0,2.7928,2.7928,2.7738,2.7833,2191200.0
2012-05-22 15:00:00,2.93,2.93,2.89,2.89,4209600.0,2.7833,2.7833,2.7453,2.7453,4209600.0
2012-05-22 15:30:00,2.89,2.89,2.85,2.89,9768000.0,2.7453,2.7453,2.7073,2.7453,9768000.0
2012-05-23 09:30:00,2.84,2.86,2.82,2.85,12000000.0,2.6978,2.7168,2.6788,2.7073,12000000.0
2012-05-23 10:00:00,2.85,2.86,2.79,2.8,9844800.0,2.7073,2.7168,2.6503,2.6598,9844800.0
2012-05-23 10:30:00,2.81,2.81,2.77,2.78,7600800.0,2.6693,2.6693,2.6313,2.6408,7600800.0
2012-05-23 11:00:00,2.78,2.8,2.78,2.79,4106400.0,2.6408,2.6598,2.6408,2.6503,4106400.0
2012-05-23 11:30:00,2.79,2.8,2.77,2.78,3775200.0,2.6503,2.6598,2.6313,2.6408,3775200.0
2012-05-23 12:00:00,2.78,2.78,2.76,2.76,3669600.0,2.6408,2.6408,2.6218,2.6218,3669600.0
2012-05-23 12:30:00,2.76,2.79,2.76,2.77,2258400.0,2.6218,2.6503,2.6218,2.6313,2258400.0
2012-05-23 13:00:00,2.78,2.8,2.78,2.8,4370400.0,2.6408,2.6598,2.6408,2.6598,4370400.0
2012-05-23 13:30:00,2.81,2.82,2.8,2.82,3952800.0,2.6693,2.6788,2.6598,2.6788,3952800.0
2012-05-23 14:00:00,2.82,2.82,2.79,2.79,4128000.0,2.6788,2.6788,2.6503,2.6503,4128000.0
2012-05-23 14:30:00,2.78,2.84,2.78,2.84,6340800.0,2.6408,2.6978,2.6408,2.6978,6340800.0
2012-05-23 15:00:00,2.84,2.87,2.83,2.86,8673600.0,2.6978,2.7263,2.6883,2.7168,8673600.0
2012-05-23 15:30:00,2.86,2.92,2.86,2.9,10915200.0,2.7168,2.7738,2.7168,2.7548,10915200.0
2012-05-24 09:30:00,2.93,2.93,2.89,2.9,10341600.0,2.7833,2.7833,2.7453,2.7548,10341600.0
2012-05-24 10:00:00,2.9,2.92,2.89,2.91,7300800.0,2.7548,2.7738,2.7453,2.7643,7300800.0
2012-05-24 10:30:00,2.91,2.94,2.91,2.92,6194400.0,2.7643,2.7928,2.7643,2.7738,6194400.0
2012-05-24 11:00:00,2.92,2.94,2.91,2.93,5424000.0,2.7738,2.7928,2.7643,2.7833,5424000.0
2012-05-24 11:30:00,2.93,2.93,2.89,2.9,4920000.0,2.7833,2.7833,2.7453,2.7548,4920000.0
2012-05-24 12:00:00,2.9,2.9,2.87,2.88,5320800.0,2.7548,2.7548,2.7263,2.7358,5320800.0
2012-05-24 12:30:00,2.88,2.89,2.87,2.88,3420000.0,2.7358,2.7453,2.7263,2.7358,3420000.0
2012-05-24 13:00:00,2.89,2.9,2.88,2.88,3676800.0,2.7453,2.7548,2.7358,2.7358,3676800.0
2012-05-24 13:30:00,2.88,2.88,2.85,2.85,7358400.0,2.7358,2.7358,2.7073,2.7073,7358400.0
2012-05-24 14:00:00,2.85,2.87,2.85,2.87,6132000.0,2.7073,2.7263,2.7073,2.7263,6132000.0
2012-05-24 14:30:00,2.87,2.88,2.86,2.86,3201600.0,2.7263,2.7358,2.7168,2.7168,3201600.0
2012-05-24 15:00:00,2.86,2.91,2.86,2.9,5186400.0,2.7168,2.7643,2.7168,2.7548,5186400.0
2012-05-24 15:30:00,2.9,2.92,2.89,2.92,6820800.0,2.7548,2.7738,2.7453,2.7738,6820800.0
2012-05-25 09:30:00,2.92,2.94,2.91,2.94,9019200.0,2.7738,2.7928,2.7643,2.7928,9019200.0
2012-05-25 10:00:00,2.94,2.94,2.91,2.92,4130400.0,2.7928,2.7928,2.7643,2.7738,4130400.0
2012-05-25 10:30:00,2.92,2.94,2.91,2.91,3242400.0,2.7738,2.7928,2.7643,2.7643,3242400.0
2012-05-25 11:00:00,2.91,2.94,2.91,2.93,2416800.0,2.7643,2.7928,2.7643,2.7833,2416800.0
2012-05-25 11:30:00,2.93,2.94,2.92,2.93,2896800.0,2.7833,2.7928,2.7738,2.7833,2896800.0
2012-05-25 12:00:00,2.93,2.93,2.91,2.91,5364000.0,2.7833,2.7833,2.7643,2.7643,5364000.0
2012-05-25 12:30:00,2.91,2.92,2.91,2.91,1322400.0,2.7643,2.7738,2.7643,2.7643,1322400.0
2012-05-25 13:00:00,2.91,2.92,2.91,2.92,1389600.0,2.7643,2.7738,2.7643,2.7738,1389600.0
2012-05-25 13:30:00,2.92,2.92,2.91,2.92,1377600.0,2.7738,2.7738,2.7643,2.7738,1377600.0
2012-05-25 14:00:00,2.92,2.92,2.89,2.91,4351200.0,2.7738,2.7738,2.7453,2.7643,4351200.0
2012-05-25 14:30:00,2.9,2.91,2.89,2.9,3151200.0,2.7548,2.7643,2.7453,2.7548,3151200.0
2012-05-25 15:00:00,2.9,2.91,2.87,2.89,4296000.0,2.7548,2.7643,2.7263,2.7453,4296000.0
2012-05-25 15:30:00,2.89,2.9,2.88,2.9,7912800.0,2.7453,2.7548,2.7358,2.7548,7912800.0
2012-05-29 09:30:00,2.97,2.98,2.95,2.97,7884000.0,2.8213,2.8308,2.8023,2.8213,7884000.0
2012-05-29 10:00:00,2.97,3.01,2.96,3.0,8702400.0,2.8213,2.8593,2.8118,2.8498,8702400.0
2012-05-29 10:30:00,3.0,3.01,3.0,3.01,5534400.0,2.8498,2.8593,2.8498,2.8593,5534400.0
2012-05-29 11:00:00,3.01,3.01,2.99,3.0,2680800.0,2.8593,2.8593,2.8403,2.8498,2680800.0
2012-05-29 11:30:00,3.0,3.0,2.95,2.96,6249600.0,2.8498,2.8498,2.8023,2.8118,6249600.0
2012-05-29 12:00:00,2.95,2.96,2.94,2.95,5047200.0,2.8023,2.8118,2.7928,2.8023,5047200.0
2012-05-29 12:30:00,2.95,2.96,2.94,2.95,3021600.0,2.8023,2.8118,2.7928,2.8023,3021600.0
2012-05-29 13:00:00,2.95,2.96,2.94,2.94,2455200.0,2.8023,2.8118,2.7928,2.7928,2455200.0
2012-05-29 13:30:00,2.94,2.96,2.94,2.96,2337600.0,2.7928,2.8118,2.7928,2.8118,2337600.0
2012-05-29 14:00:00,2.96,2.97,2.95,2.96,3751200.0,2.8118,2.8213,2.8023,2.8118,3751200.0
2012-05-29 14:30:00,2.96,2.98,2.95,2.97,1392000.0,2.8118,2.8308,2.8023,2.8213,1392000.0
2012-05-29 15:00:00,2.97,2.98,2.97,2.98,2899200.0,2.8213,2.8308,2.8213,2.8308,2899200.0
2012-05-29 15:30:00,2.98,3.0,2.97,3.0,8212800.0,2.8308,2.8498,2.8213,2.8498,8212800.0
2012-05-30 09:30:00,2.92,2.93,2.89,2.9,11604000.0,2.7738,2.7833,2.7453,2.7548,11604000.0
2012-05-30 10:00:00,2.9,2.9,2.88,2.9,7569600.0,2.7548,2.7548,2.7358,2.7548,7569600.0
2012-05-30 10:30:00,2.9,2.9,2.87,2.87,5313600.0,2.7548,2.7548,2.7263,2.7263,5313600.0
2012-05-30 11:00:00,2.87,2.9,2.87,2.89,4845600.0,2.7263,2.7548,2.7263,2.7453,4845600.0
2012-05-30 11:30:00,2.89,2.89,2.88,2.88,3621600.0,2.7453,2.7453,2.7358,2.7358,3621600.0
2012-05-30 12:00:00,2.88,2.89,2.85,2.86,4416000.0,2.7358,2.7453,2.7073,2.7168,4416000.0
2012-05-30 12:30:00,2.86,2.88,2.86,2.88,2035200.0,2.7168,2.7358,2.7168,2.7358,2035200.0
2012-05-30 13:00:00,2.88,2.88,2.86,2.87,1725600.0,2.7358,2.7358,2.7168,2.7263,1725600.0
2012-05-30 13:30:00,2.87,2.9,2.87,2.89,4236000.0,2.7263,2.7548,2.7263,2.7453,4236000.0
2012-05-30 14:00:00,2.89,2.9,2.88,2.89,4603200.0,2.7453,2.7548,2.7358,2.7453,4603200.0
2012-05-30 14:30:00,2.89,2.89,2.88,2.88,2328000.0,2.7453,2.7453,2.7358,2.7358,2328000.0
2012-05-30 15:00:00,2.88,2.89,2.85,2.89,7358400.0,2.7358,2.7453,2.7073,2.7453,7358400.0
2012-05-30 15:30:00,2.89,2.89,2.87,2.87,6763200.0,2.7453,2.7453,2.7263,2.7263,6763200.0
2012-05-31 09:30:00,2.87,2.88,2.81,2.82,12931200.0,2.7263,2.7358,2.6693,2.6788,12931200.0
2012-05-31 10:00:00,2.82,2.82,2.79,2.81,7207200.0,2.6788,2.6788,2.6503,2.6693,7207200.0
2012-05-31 10:30:00,2.81,2.82,2.79,2.79,5913600.0,2.6693,2.6788,2.6503,2.6503,5913600.0
2012-05-31 11:00:00,2.79,2.8,2.78,2.8,7821600.0,2.6503,2.6598,2.6408,2.6598,7821600.0
2012-05-31 11:30:00,2.8,2.83,2.79,2.81,5644800.0,2.6598,2.6883,2.6503,2.6693,5644800.0
2012-05-31 12:00:00,2.81,2.87,2.8,2.86,9804000.0,2.6693,2.7263,2.6598,2.7168,9804000.0
2012-05-31 12:30:00,2.86,2.86,2.84,2.85,5606400.0,2.7168,2.7168,2.6978,2.7073,5606400.0
2012-05-31 13:00:00,2.85,2.88,2.85,2.86,9232800.0,2.7073,2.7358,2.7073,2.7168,9232800.0
2012-05-31 13:30:00,2.86,2.86,2.83,2.84,4636800.0,2.7168,2.7168,2.6883,2.6978,4636800.0
2012-05-31 14:00:00,2.84,2.86,2.84,2.85,3062400.0,2.6978,2.7168,2.6978,2.7073,3062400.0
2012-05-31 14:30:00,2.85,2.87,2.85,2.86,4140000.0,2.7073,2.7263,2.7073,2.7168,4140000.0
2012-05-31 15:00:00,2.86,2.9,2.85,2.89,7320000.0,2.7168,2.7548,2.7073,2.7453,7320000.0
2012-05-31 15:30:00,2.89,2.91,2.85,2.85,14757600.0,2.7453,2.7643,2.7073,2.7073,14757600.0
2012-06-01 09:30:00,2.72,2.74,2.7,2.7,23376000.0,2.5838,2.6028,2.5648,2.5648,23376000.0
2012-06-01 10:00:00,2.71,2.74,2.69,2.7,15741600.0,2.5743,2.6028,2.5553,2.5648,15741600.0
2012-06-01 10:30:00,2.7,2.7,2.69,2.69,8805600.0,2.5648,2.5648,2.5553,2.5553,8805600.0
2012-06-01 11:00:00,2.69,2.69,2.67,2.69,7800000.0,2.5553,2.5553,2.5363,2.5553,7800000.0
2012-06-01 11:30:00,2.69,2.7,2.68,2.7,6079200.0,2.5553,2.5648,2.5458,2.5648,6079200.0
2012-06-01 12:00:00,2.7,2.71,2.68,2.68,7041600.0,2.5648,2.5743,2.5458,2.5458,7041600.0
2012-06-01 12:30:00,2.68,2.69,2.67,2.68,3957600.0,2.5458,2.5553,2.5363,2.5458,3957600.0
2012-06-01 13:00:00,2.68,2.69,2.67,2.67,4790400.0,2.5458,2.5553,2.5363,2.5363,4790400.0
2012-06-01 13:30:00,2.67,2.67,2.65,2.66,8882400.0,2.5363,2.5363,2.5173,2.5268,8882400.0
2012-06-01 14:00:00,2.66,2.67,2.64,2.65,7864800.0,2.5268,2.5363,2.5078,2.5173,7864800.0
2012-06-01 14:30:00,2.65,2.68,2.65,2.65,6964800.0,2.5173,2.5458,2.5173,2.5173,6964800.0
2012-06-01 15:00:00,2.65,2.67,2.64,2.64,8373600.0,2.5173,2.5363,2.5078,2.5078,8373600.0
2012-06-01 15:30:00,2.65,2.65,2.63,2.64,15103200.0,2.5173,2.5173,2.4983,2.5078,15103200.0
2012-06-04 09:30:00,2.65,2.67,2.61,2.62,12417600.0,2.5173,2.5363,2.4793,2.4888,12417600.0
2012-06-04 10:00:00,2.62,2.64,2.6,2.63,9765600.0,2.4888,2.5078,2.4698,2.4983,9765600.0
2012-06-04 10:30:00,2.63,2.64,2.61,2.63,4730400.0,2.4983,2.5078,2.4793,2.4983,4730400.0
2012-06-04 11:00:00,2.63,2.63,2.61,2.61,3134400.0,2.4983,2.4983,2.4793,2.4793,3134400.0
2012-06-04 11:30:00,2.61,2.61,2.6,2.6,2371200.0,2.4793,2.4793,2.4698,2.4698,2371200.0
2012-06-04 12:00:00,2.6,2.61,2.57,2.57,5347200.0,2.4698,2.4793,2.4413,2.4413,5347200.0
2012-06-04 12:30:00,2.57,2.59,2.57,2.58,3525600.0,2.4413,2.4603,2.4413,2.4508,3525600.0
2012-06-04 13:00:00,2.58,2.59,2.57,2.58,3328800.0,2.4508,2.4603,2.4413,2.4508,3328800.0
2012-06-04 13:30:00,2.58,2.6,2.57,2.6,4891200.0,2.4508,2.4698,2.4413,2.4698,4891200.0
2012-06-04 14:00:00,2.6,2.63,2.59,2.63,4260000.0,2.4698,2.4983,2.4603,2.4983,4260000.0
2012-06-04 14:30:00,2.63,2.66,2.62,2.63,8846400.0,2.4983,2.5268,2.4888,2.4983,8846400.0
2012-06-04 15:00:00,2.63,2.64,2.61,2.63,5416800.0,2.4983,2.5078,2.4793,2.4983,5416800.0
2012-06-04 15:30:00,2.63,2.65,2.61,2.64,9859200.0,2.4983,2.5173,2.4793,2.5078,9859200.0
2012-06-05 09:30:00,2.61,2.65,2.61,2.65,10279200.0,2.4793,2.5173,2.4793,2.5173,10279200.0
2012-06-05 10:00:00,2.65,2.69,2.65,2.68,8656800.0,2.5173,2.5553,2.5173,2.5458,8656800.0
2012-06-05 10:30:00,2.68,2.68,2.64,2.65,5385600.0,2.5458,2.5458,2.5078,2.5173,5385600.0
2012-06-05 11:00:00,2.65,2.67,2.65,2.66,3180000.0,2.5173,2.5363,2.5173,2.5268,3180000.0
2012-06-05 11:30:00,2.66,2.67,2.64,2.64,4483200.0,2.5268,2.5363,2.5078,2.5078,4483200.0
2012-06-05 12:00:00,2.64,2.66,2.64,2.65,3564000.0,2.5078,2.5268,2.5078,2.5173,3564000.0
2012-06-05 12:30:00,2.66,2.68,2.65,2.66,6064800.0,2.5268,2.5458,2.5173,2.5268,6064800.0
2012-06-05 13:00:00,2.66,2.67,2.65,2.66,2366400.0,2.5268,2.5363,2.5173,2.5268,2366400.0
2012-06-05 13:30:00,2.66,2.68,2.66,2.68,4591200.0,2.5268,2.5458,2.5268,2.5458,4591200.0
2012-06-05 14:00:00,2.68,2.69,2.67,2.69,6460800.0,2.5458,2.5553,2.5363,2.5553,6460800.0
2012-06-05 14:30:00,2.68,2.69,2.67,2.68,3523200.0,2.5458,2.5553,2.5363,2.5458,3523200.0
2012-06-05 15:00:00,2.68,2.69,2.67,2.68,4857600.0,2.5458,2.5553,2.5363,2.5458,4857600.0
2012-06-05 15:30:00,2.68,2.7,2.68,2.68,7838400.0,2.5458,2.5648,2.5458,2.5458,7838400.0
2012-06-06 09:30:00,2.75,2.8,2.74,2.79,16447200.0,2.6123,2.6598,2.6028,2.6503,16447200.0
2012-06-06 10:00:00,2.79,2.8,2.78,2.79,9002400.0,2.6503,2.6598,2.6408,2.6503,9002400.0
2012-06-06 10:30:00,2.79,2.81,2.78,2.81,5882400.0,2.6503,2.6693,2.6408,2.6693,5882400.0
2012-06-06 11:00:00,2.81,2.83,2.8,2.83,8683200.0,2.6693,2.6883,2.6598,2.6883,8683200.0
2012-06-06 11:30:00,2.83,2.84,2.82,2.83,5848800.0,2.6883,2.6978,2.6788,2.6883,5848800.0
2012-06-06 12:00:00,2.83,2.84,2.83,2.84,4274400.0,2.6883,2.6978,2.6883,2.6978,4274400.0
2012-06-06 12:30:00,2.84,2.85,2.83,2.84,11402400.0,2.6978,2.7073,2.6883,2.6978,11402400.0
2012-06-06 13:00:00,2.84,2.84,2.83,2.84,4759200.0,2.6978,2.6978,2.6883,2.6978,4759200.0
2012-06-06 13:30:00,2.84,2.84,2.83,2.83,2436000.0,2.6978,2.6978,2.6883,2.6883,2436000.0
2012-06-06 14:00:00,2.83,2.84,2.82,2.83,4036800.0,2.6883,2.6978,2.6788,2.6883,4036800.0
2012-06-06 14:30:00,2.83,2.84,2.83,2.84,3549600.0,2.6883,2.6978,2.6883,2.6978,3549600.0
2012-06-06 15:00:00,2.84,2.84,2.83,2.83,3573600.0,2.6978,2.6978,2.6883,2.6883,3573600.0
2012-06-06 15:30:00,2.83,2.87,2.83,2.87,10195200.0,2.6883,2.7263,2.6883,2.7263,10195200.0
2012-06-07 09:30:00,2.97,2.97,2.95,2.96,14481600.0,2.8213,2.8213,2.8023,2.8118,14481600.0
2012-06-07 10:00:00,2.96,2.96,2.9,2.93,15559200.0,2.8118,2.8118,2.7548,2.7833,15559200.0
2012-06-07 10:30:00,2.93,2.94,2.89,2.9,6556800.0,2.7833,2.7928,2.7453,2.7548,6556800.0
2012-06-07 11:00:00,2.9,2.92,2.89,2.9,4936800.0,2.7548,2.7738,2.7453,2.7548,4936800.0
2012-06-07 11:30:00,2.9,2.93,2.9,2.92,3696000.0,2.7548,2.7833,2.7548,2.7738,3696000.0
2012-06-07 12:00:00,2.92,2.94,2.9,2.92,6244800.0,2.7738,2.7928,2.7548,2.7738,6244800.0
2012-06-07 12:30:00,2.92,2.93,2.91,2.92,3144000.0,2.7738,2.7833,2.7643,2.7738,3144000.0
2012-06-07 13:00:00,2.92,2.94,2.91,2.94,3976800.0,2.7738,2.7928,2.7643,2.7928,3976800.0
2012-06-07 13:30:00,2.94,2.94,2.92,2.92,2820000.0,2.7928,2.7928,2.7738,2.7738,2820000.0
2012-06-07 14:00:00,2.92,2.93,2.91,2.93,1430400.0,2.7738,2.7833,2.7643,2.7833,1430400.0
2012-06-07 14:30:00,2.93,2.93,2.92,2.93,1466400.0,2.7833,2.7833,2.7738,2.7833,1466400.0
2012-06-07 15:00:00,2.93,2.93,2.9,2.9,5572800.0,2.7833,2.7833,2.7548,2.7548,5572800.0
2012-06-07 15:30:00,2.9,2.9,2.86,2.87,8620800.0,2.7548,2.7548,2.7168,2.7263,8620800.0
2012-06-08 09:30:00,2.86,2.86,2.83,2.85,8781600.0,2.7168,2.7168,2.6883,2.7073,8781600.0
2012-06-08 10:00:00,2.85,2.87,2.84,2.86,4423200.0,2.7073,2.7263,2.6978,2.7168,4423200.0
2012-06-08 10:30:00,2.86,2.89,2.86,2.89,3396000.0,2.7168,2.7453,2.7168,2.7453,3396000.0
2012-06-08 11:00:00,2.89,2.89,2.87,2.88,2774400.0,2.7453,2.7453,2.7263,2.7358,2774400.0
2012-06-08 11:30:00,2.88,2.89,2.88,2.88,1744800.0,2.7358,2.7453,2.7358,2.7358,1744800.0
2012-06-08 12:00:00,2.88,2.89,2.88,2.89,2107200.0,2.7358,2.7453,2.7358,2.7453,2107200.0
2012-06-08 12:30:00,2.89,2.91,2.89,2.91,3379200.0,2.7453,2.7643,2.7453,2.7643,3379200.0
2012-06-08 13:00:00,2.91,2.93,2.91,2.92,3314400.0,2.7643,2.7833,2.7643,2.7738,3314400.0
2012-06-08 13:30:00,2.92,2.92,2.91,2.92,3240000.0,2.7738,2.7738,2.7643,2.7738,3240000.0
2012-06-08 14:00:00,2.92,2.92,2.91,2.92,1188000.0,2.7738,2.7738,2.7643,2.7738,1188000.0
2012-06-08 14:30:00,2.92,2.94,2.92,2.92,3122400.0,2.7738,2.7928,2.7738,2.7738,3122400.0
2012-06-08 15:00:00,2.92,2.94,2.92,2.93,1852800.0,2.7738,2.7928,2.7738,2.7833,1852800.0
2012-06-08 15:30:00,2.93,2.95,2.92,2.94,9194400.0,2.7833,2.8023,2.7738,2.7928,9194400.0
2012-06-11 09:30:00,3.02,3.02,2.95,2.96,11402400.0,2.8688,2.8688,2.8023,2.8118,11402400.0
2012-06-11 10:00:00,2.95,2.97,2.93,2.94,9698400.0,2.8023,2.8213,2.7833,2.7928,9698400.0
2012-06-11 10:30:00,2.94,2.95,2.91,2.92,5176800.0,2.7928,2.8023,2.7643,2.7738,5176800.0
2012-06-11 11:00:00,2.92,2.93,2.91,2.92,4984800.0,2.7738,2.7833,2.7643,2.7738,4984800.0
2012-06-11 11:30:00,2.92,2.94,2.91,2.93,4716000.0,2.7738,2.7928,2.7643,2.7833,4716000.0
2012-06-11 12:00:00,2.93,2.94,2.92,2.92,2690400.0,2.7833,2.7928,2.7738,2.7738,2690400.0
2012-06-11 12:30:00,2.92,2.93,2.92,2.93,1509600.0,2.7738,2.7833,2.7738,2.7833,1509600.0
2012-06-11 13:00:00,2.93,2.95,2.93,2.94,4039200.0,2.7833,2.8023,2.7833,2.7928,4039200.0
2012-06-11 13:30:00,2.94,2.94,2.91,2.92,2056800.0,2.7928,2.7928,2.7643,2.7738,2056800.0
2012-06-11 14:00:00,2.92,2.92,2.89,2.89,4948800.0,2.7738,2.7738,2.7453,2.7453,4948800.0
2012-06-11 14:30:00,2.9,2.91,2.89,2.9,3456000.0,2.7548,2.7643,2.7453,2.7548,3456000.0
2012-06-11 15:00:00,2.9,2.9,2.86,2.87,4612800.0,2.7548,2.7548,2.7168,2.7263,4612800.0
2012-06-11 15:30:00,2.87,2.89,2.82,2.83,8618400.0,2.7263,2.7453,2.6788,2.6883,8618400.0
2012-06-12 09:30:00,2.86,2.87,2.84,2.86,9849600.0,2.7168,2.7263,2.6978,2.7168,9849600.0
2012-06-12 10:00:00,2.86,2.88,2.82,2.83,9832800.0,2.7168,2.7358,2.6788,2.6883,9832800.0
2012-06-12 10:30:00,2.83,2.86,2.82,2.85,4608000.0,2.6883,2.7168,2.6788,2.7073,4608000.0
2012-06-12 11:00:00,2.85,2.91,2.85,2.9,9597600.0,2.7073,2.7643,2.7073,2.7548,9597600.0
2012-06-12 11:30:00,2.9,2.9,2.88,2.88,5210400.0,2.7548,2.7548,2.7358,2.7358,5210400.0
2012-06-12 12:00:00,2.89,2.9,2.87,2.88,4968000.0,2.7453,2.7548,2.7263,2.7358,4968000.0
2012-06-12 12:30:00,2.88,2.89,2.87,2.87,2296800.0,2.7358,2.7453,2.7263,2.7263,2296800.0
2012-06-12 13:00:00,2.87,2.9,2.87,2.88,3362400.0,2.7263,2.7548,2.7263,2.7358,3362400.0
2012-06-12 13:30:00,2.89,2.9,2.88,2.88,3055200.0,2.7453,2.7548,2.7358,2.7358,3055200.0
2012-06-12 14:00:00,2.88,2.89,2.88,2.89,1900800.0,2.7358,2.7453,2.7358,2.7453,1900800.0
2012-06-12 14:30:00,2.88,2.91,2.88,2.9,2774400.0,2.7358,2.7643,2.7358,2.7548,2774400.0
2012-06-12 15:00:00,2.9,2.91,2.89,2.91,3979200.0,2.7548,2.7643,2.7453,2.7643,3979200.0
2012-06-12 15:30:00,2.91,2.93,2.9,2.93,10627200.0,2.7643,2.7833,2.7548,2.7833,10627200.0
2012-06-13 09:30:00,2.9,2.91,2.87,2.89,6295200.0,2.7548,2.7643,2.7263,2.7453,6295200.0
2012-06-13 10:00:00,2.89,2.93,2.88,2.91,5258400.0,2.7453,2.7833,2.7358,2.7643,5258400.0
2012-06-13 10:30:00,2.92,2.95,2.92,2.95,5587200.0,2.7738,2.8023,2.7738,2.8023,5587200.0
2012-06-13 11:00:00,2.95,2.95,2.92,2.93,4576800.0,2.8023,2.8023,2.7738,2.7833,4576800.0
2012-06-13 11:30:00,2.93,2.95,2.92,2.93,2143200.0,2.7833,2.8023,2.7738,2.7833,2143200.0
2012-06-13 12:00:00,2.92,2.93,2.91,2.92,1569600.0,2.7738,2.7833,2.7643,2.7738,1569600.0
2012-06-13 12:30:00,2.92,2.96,2.92,2.94,3960000.0,2.7738,2.8118,2.7738,2.7928,3960000.0
2012-06-13 13:00:00,2.94,2.95,2.93,2.95,2556000.0,2.7928,2.8023,2.7833,2.8023,2556000.0
2012-06-13 13:30:00,2.95,2.95,2.92,2.92,1699200.0,2.8023,2.8023,2.7738,2.7738,1699200.0
2012-06-13 14:00:00,2.92,2.93,2.91,2.92,1512000.0,2.7738,2.7833,2.7643,2.7738,1512000.0
2012-06-13 14:30:00,2.92,2.92,2.89,2.89,3429600.0,2.7738,2.7738,2.7453,2.7453,3429600.0
2012-06-13 15:00:00,2.89,2.9,2.85,2.85,6835200.0,2.7453,2.7548,2.7073,2.7073,6835200.0
2012-06-13 15:30:00,2.85,2.88,2.84,2.87,5781600.0,2.7073,2.7358,2.6978,2.7263,5781600.0
2012-06-14 09:30:00,2.89,2.92,2.87,2.92,7048800.0,2.7453,2.7738,2.7263,2.7738,7048800.0
2012-06-14 10:00:00,2.92,2.93,2.91,2.92,4752000.0,2.7738,2.7833,2.7643,2.7738,4752000.0
2012-06-14 10:30:00,2.92,2.94,2.91,2.93,4893600.0,2.7738,2.7928,2.7643,2.7833,4893600.0
2012-06-14 11:00:00,2.93,2.95,2.93,2.95,4288800.0,2.7833,2.8023,2.7833,2.8023,4288800.0
2012-06-14 11:30:00,2.95,2.95,2.94,2.94,3842400.0,2.8023,2.8023,2.7928,2.7928,3842400.0
2012-06-14 12:00:00,2.94,2.95,2.93,2.94,2078400.0,2.7928,2.8023,2.7833,2.7928,2078400.0
2012-06-14 12:30:00,2.93,2.95,2.93,2.95,1819200.0,2.7833,2.8023,2.7833,2.8023,1819200.0
2012-06-14 13:00:00,2.95,2.96,2.93,2.94,3295200.0,2.8023,2.8118,2.7833,2.7928,3295200.0
2012-06-14 13:30:00,2.94,2.95,2.94,2.94,1231200.0,2.7928,2.8023,2.7928,2.7928,1231200.0
2012-06-14 14:00:00,2.94,2.95,2.93,2.93,1634400.0,2.7928,2.8023,2.7833,2.7833,1634400.0
2012-06-14 14:30:00,2.93,2.93,2.91,2.91,1716000.0,2.7833,2.7833,2.7643,2.7643,1716000.0
2012-06-14 15:00:00,2.91,3.0,2.91,2.93,17887200.0,2.7643,2.8498,2.7643,2.7833,17887200.0
2012-06-14 15:30:00,2.93,2.98,2.93,2.97,11088000.0,2.7833,2.8308,2.7833,2.8213,11088000.0
2012-06-15 09:30:00,3.0,3.01,2.98,3.01,7164000.0,2.8498,2.8593,2.8308,2.8593,7164000.0
2012-06-15 10:00:00,3.01,3.02,3.0,3.0,4442400.0,2.8593,2.8688,2.8498,2.8498,4442400.0
2012-06-15 10:30:00,3.01,3.02,3.0,3.02,3175200.0,2.8593,2.8688,2.8498,2.8688,3175200.0
2012-06-15 11:00:00,3.02,3.02,3.01,3.02,1790400.0,2.8688,2.8688,2.8593,2.8688,1790400.0
2012-06-15 11:30:00,3.02,3.03,3.01,3.02,2637600.0,2.8688,2.8783,2.8593,2.8688,2637600.0
2012-06-15 12:00:00,3.02,3.02,3.01,3.01,2788800.0,2.8688,2.8688,2.8593,2.8593,2788800.0
2012-06-15 12:30:00,3.01,3.01,3.0,3.01,2061600.0,2.8593,2.8593,2.8498,2.8593,2061600.0
2012-06-15 13:00:00,3.01,3.03,3.01,3.02,2652000.0,2.8593,2.8783,2.8593,2.8688,2652000.0
2012-06-15 13:30:00,3.02,3.02,3.01,3.02,1209600.0,2.8688,2.8688,2.8593,2.8688,1209600.0
2012-06-15 14:00:00,3.02,3.03,3.02,3.03,1142400.0,2.8688,2.8783,2.8688,2.8783,1142400.0
2012-06-15 14:30:00,3.03,3.04,3.03,3.03,3873600.0,2.8783,2.8878,2.8783,2.8783,3873600.0
2012-06-15 15:00:00,3.03,3.04,3.03,3.04,3172800.0,2.8783,2.8878,2.8783,2.8878,3172800.0
2012-06-15 15:30:00,3.04,3.06,3.04,3.05,9914400.0,2.8878,2.9068,2.8878,2.8973,9914400.0
2012-06-18 09:30:00,3.02,3.04,3.0,3.04,9055200.0,2.8688,2.8878,2.8498,2.8878,9055200.0
2012-06-18 10:00:00,3.04,3.07,3.03,3.06,10658400.0,2.8878,2.9163,2.8783,2.9068,10658400.0
2012-06-18 10:30:00,3.06,3.08,3.05,3.06,7833600.0,2.9068,2.9258,2.8973,2.9068,7833600.0
2012-06-18 11:00:00,3.06,3.06,3.04,3.05,6432000.0,2.9068,2.9068,2.8878,2.8973,6432000.0
2012-06-18 11:30:00,3.05,3.06,3.04,3.06,5148000.0,2.8973,2.9068,2.8878,2.9068,5148000.0
2012-06-18 12:00:00,3.05,3.06,3.05,3.05,2872800.0,2.8973,2.9068,2.8973,2.8973,2872800.0
2012-06-18 12:30:00,3.05,3.07,3.05,3.06,2932800.0,2.8973,2.9163,2.8973,2.9068,2932800.0
2012-06-18 13:00:00,3.05,3.07,3.05,3.07,2517600.0,2.8973,2.9163,2.8973,2.9163,2517600.0
2012-06-18 13:30:00,3.07,3.08,3.07,3.08,2524800.0,2.9163,2.9258,2.9163,2.9258,2524800.0
2012-06-18 14:00:00,3.08,3.1,3.07,3.09,4776000.0,2.9258,2.9448,2.9163,2.9353,4776000.0
2012-06-18 14:30:00,3.09,3.09,3.07,3.08,3237600.0,2.9353,2.9353,2.9163,2.9258,3237600.0
2012-06-18 15:00:00,3.08,3.08,3.06,3.07,2880000.0,2.9258,2.9258,2.9068,2.9163,2880000.0
2012-06-18 15:30:00,3.07,3.08,3.06,3.07,6124800.0,2.9163,2.9258,2.9068,2.9163,6124800.0
2012-06-19 09:30:00,3.12,3.14,3.11,3.14,7096800.0,2.9638,2.9828,2.9543,2.9828,7096800.0
2012-06-19 10:00:00,3.14,3.16,3.14,3.16,6952800.0,2.9828,3.0018,2.9828,3.0018,6952800.0
2012-06-19 10:30:00,3.16,3.17,3.15,3.16,3482400.0,3.0018,3.0113,2.9923,3.0018,3482400.0
2012-06-19 11:00:00,3.16,3.17,3.15,3.16,3136800.0,3.0018,3.0113,2.9923,3.0018,3136800.0
2012-06-19 11:30:00,3.16,3.17,3.15,3.17,2752800.0,3.0018,3.0113,2.9923,3.0113,2752800.0
2012-06-19 12:00:00,3.17,3.17,3.16,3.17,2702400.0,3.0113,3.0113,3.0018,3.0113,2702400.0
2012-06-19 12:30:00,3.17,3.18,3.16,3.17,1845600.0,3.0113,3.0208,3.0018,3.0113,1845600.0
2012-06-19 13:00:00,3.17,3.19,3.17,3.19,2320800.0,3.0113,3.0303,3.0113,3.0303,2320800.0
2012-06-19 13:30:00,3.19,3.2,3.19,3.19,3607200.0,3.0303,3.0398,3.0303,3.0303,3607200.0
2012-06-19 14:00:00,3.19,3.19,3.18,3.18,1663200.0,3.0303,3.0303,3.0208,3.0208,1663200.0
2012-06-19 14:30:00,3.18,3.18,3.15,3.17,3835200.0,3.0208,3.0208,2.9923,3.0113,3835200.0
2012-06-19 15:00:00,3.17,3.19,3.17,3.17,3170400.0,3.0113,3.0303,3.0113,3.0113,3170400.0
2012-06-19 15:30:00,3.17,3.18,3.15,3.16,5328000.0,3.0113,3.0208,2.9923,3.0018,5328000.0
2012-06-20 09:30:00,3.16,3.17,3.14,3.15,5397600.0,3.0028,3.0123,2.9838,2.9933,5397600.0
2012-06-20 10:00:00,3.15,3.16,3.14,3.15,4214400.0,2.9933,3.0028,2.9838,2.9933,4214400.0
2012-06-20 10:30:00,3.15,3.16,3.13,3.14,2349600.0,2.9933,3.0028,2.9743,2.9838,2349600.0
2012-06-20 11:00:00,3.14,3.15,3.14,3.15,2198400.0,2.9838,2.9933,2.9838,2.9933,2198400.0
2012-06-20 11:30:00,3.15,3.15,3.14,3.14,1725600.0,2.9933,2.9933,2.9838,2.9838,1725600.0
2012-06-20 12:00:00,3.14,3.14,3.11,3.12,4063200.0,2.9838,2.9838,2.9553,2.9648,4063200.0
2012-06-20 12:30:00,3.12,3.15,3.07,3.14,14167200.0,2.9648,2.9933,2.9173,2.9838,14167200.0
2012-06-20 13:00:00,3.14,3.19,3.14,3.16,9715200.0,2.9838,3.0313,2.9838,3.0028,9715200.0
2012-06-20 13:30:00,3.16,3.17,3.14,3.16,1939200.0,3.0028,3.0123,2.9838,3.0028,1939200.0
2012-06-20 14:00:00,3.16,3.17,3.12,3.13,5337600.0,3.0028,3.0123,2.9648,2.9743,5337600.0
2012-06-20 14:30:00,3.13,3.14,3.1,3.12,4291200.0,2.9743,2.9838,2.9458,2.9648,4291200.0
2012-06-20 15:00:00,3.12,3.12,3.09,3.12,3446400.0,2.9648,2.9648,2.9363,2.9648,3446400.0
2012-06-20 15:30:00,3.12,3.15,3.11,3.15,4560000.0,2.9648,2.9933,2.9553,2.9933,4560000.0
2012-06-21 09:30:00,3.16,3.17,3.13,3.14,6052800.0,3.0028,3.0123,2.9743,2.9838,6052800.0
2012-06-21 10:00:00,3.13,3.13,3.09,3.1,6583200.0,2.9743,2.9743,2.9363,2.9458,6583200.0
2012-06-21 10:30:00,3.1,3.12,3.1,3.11,2810400.0,2.9458,2.9648,2.9458,2.9553,2810400.0
2012-06-21 11:00:00,3.11,3.11,3.06,3.06,6379200.0,2.9553,2.9553,2.9078,2.9078,6379200.0
2012-06-21 11:30:00,3.06,3.07,3.04,3.07,5268000.0,2.9078,2.9173,2.8888,2.9173,5268000.0
2012-06-21 12:00:00,3.06,3.07,3.0,3.01,11445600.0,2.9078,2.9173,2.8508,2.8603,11445600.0
2012-06-21 12:30:00,3.01,3.02,3.01,3.02,4315200.0,2.8603,2.8698,2.8603,2.8698,4315200.0
2012-06-21 13:00:00,3.02,3.03,3.0,3.0,4308000.0,2.8698,2.8793,2.8508,2.8508,4308000.0
2012-06-21 13:30:00,3.0,3.01,2.98,2.99,3813600.0,2.8508,2.8603,2.8318,2.8413,3813600.0
2012-06-21 14:00:00,2.99,2.99,2.96,2.97,5188800.0,2.8413,2.8413,2.8128,2.8223,5188800.0
2012-06-21 14:30:00,2.97,2.98,2.96,2.98,3422400.0,2.8223,2.8318,2.8128,2.8318,3422400.0
2012-06-21 15:00:00,2.98,2.98,2.94,2.96,4591200.0,2.8318,2.8318,2.7937,2.8128,4591200.0
2012-06-21 15:30:00,2.96,2.97,2.93,2.93,11930400.0,2.8128,2.8223,2.7842,2.7842,11930400.0
2012-06-22 09:30:00,2.98,2.98,2.96,2.97,6312000.0,2.8318,2.8318,2.8128,2.8223,6312000.0
2012-06-22 10:00:00,2.97,2.99,2.96,2.96,6427200.0,2.8223,2.8413,2.8128,2.8128,6427200.0
2012-06-22 10:30:00,2.96,2.97,2.95,2.96,3787200.0,2.8128,2.8223,2.8033,2.8128,3787200.0
2012-06-22 11:00:00,2.96,2.98,2.96,2.96,2812800.0,2.8128,2.8318,2.8128,2.8128,2812800.0
2012-06-22 11:30:00,2.96,2.98,2.96,2.97,3686400.0,2.8128,2.8318,2.8128,2.8223,3686400.0
2012-06-22 12:00:00,2.97,2.98,2.96,2.96,2328000.0,2.8223,2.8318,2.8128,2.8128,2328000.0
2012-06-22 12:30:00,2.97,2.97,2.96,2.97,1375200.0,2.8223,2.8223,2.8128,2.8223,1375200.0
2012-06-22 13:00:00,2.96,2.97,2.96,2.97,1113600.0,2.8128,2.8223,2.8128,2.8223,1113600.0
2012-06-22 13:30:00,2.97,2.98,2.97,2.98,1286400.0,2.8223,2.8318,2.8223,2.8318,1286400.0
2012-06-22 14:00:00,2.98,2.99,2.98,2.98,1372800.0,2.8318,2.8413,2.8318,2.8318,1372800.0
2012-06-22 14:30:00,2.98,3.01,2.98,3.0,3312000.0,2.8318,2.8603,2.8318,2.8508,3312000.0
2012-06-22 15:00:00,3.0,3.01,2.99,2.99,2719200.0,2.8508,2.8603,2.8413,2.8413,2719200.0
2012-06-22 15:30:00,2.99,3.02,2.99,3.0,5947200.0,2.8413,2.8698,2.8413,2.8508,5947200.0
2012-06-25 09:30:00,2.91,2.91,2.87,2.88,7425600.0,2.7652,2.7652,2.7272,2.7367,7425600.0
2012-06-25 10:00:00,2.89,2.89,2.85,2.85,5822400.0,2.7462,2.7462,2.7082,2.7082,5822400.0
2012-06-25 10:30:00,2.85,2.87,2.85,2.86,2959200.0,2.7082,2.7272,2.7082,2.7177,2959200.0
2012-06-25 11:00:00,2.86,2.86,2.85,2.85,3004800.0,2.7177,2.7177,2.7082,2.7082,3004800.0
2012-06-25 11:30:00,2.85,2.85,2.83,2.83,4989600.0,2.7082,2.7082,2.6892,2.6892,4989600.0
2012-06-25 12:00:00,2.83,2.85,2.82,2.84,2088000.0,2.6892,2.7082,2.6797,2.6987,2088000.0
2012-06-25 12:30:00,2.84,2.85,2.84,2.84,616800.0,2.6987,2.7082,2.6987,2.6987,616800.0
2012-06-25 13:00:00,2.84,2.85,2.83,2.85,1384800.0,2.6987,2.7082,2.6892,2.7082,1384800.0
2012-06-25 13:30:00,2.85,2.86,2.84,2.86,2085600.0,2.7082,2.7177,2.6987,2.7177,2085600.0
2012-06-25 14:00:00,2.86,2.87,2.85,2.85,2803200.0,2.7177,2.7272,2.7082,2.7082,2803200.0
2012-06-25 14:30:00,2.85,2.85,2.84,2.84,2517600.0,2.7082,2.7082,2.6987,2.6987,2517600.0
2012-06-25 15:00:00,2.84,2.88,2.84,2.87,3655200.0,2.6987,2.7367,2.6987,2.7272,3655200.0
2012-06-25 15:30:00,2.87,2.88,2.85,2.86,4881600.0,2.7272,2.7367,2.7082,2.7177,4881600.0
2012-06-26 09:30:00,2.88,2.9,2.87,2.88,4442400.0,2.7367,2.7557,2.7272,2.7367,4442400.0
2012-06-26 10:00:00,2.88,2.9,2.86,2.86,6664800.0,2.7367,2.7557,2.7177,2.7177,6664800.0
2012-06-26 10:30:00,2.86,2.87,2.85,2.86,4020000.0,2.7177,2.7272,2.7082,2.7177,4020000.0
2012-06-26 11:00:00,2.86,2.88,2.83,2.85,4562400.0,2.7177,2.7367,2.6892,2.7082,4562400.0
2012-06-26 11:30:00,2.85,2.88,2.85,2.87,1605600.0,2.7082,2.7367,2.7082,2.7272,1605600.0
2012-06-26 12:00:00,2.88,2.89,2.88,2.88,3141600.0,2.7367,2.7462,2.7367,2.7367,3141600.0
2012-06-26 12:30:00,2.88,2.9,2.88,2.89,2700000.0,2.7367,2.7557,2.7367,2.7462,2700000.0
2012-06-26 13:00:00,2.89,2.9,2.89,2.89,1132800.0,2.7462,2.7557,2.7462,2.7462,1132800.0
2012-06-26 13:30:00,2.89,2.9,2.88,2.89,1579200.0,2.7462,2.7557,2.7367,2.7462,1579200.0
2012-06-26 14:00:00,2.89,2.93,2.89,2.92,4368000.0,2.7462,2.7842,2.7462,2.7747,4368000.0
2012-06-26 14:30:00,2.92,2.92,2.89,2.91,3950400.0,2.7747,2.7747,2.7462,2.7652,3950400.0
2012-06-26 15:00:00,2.91,2.92,2.9,2.91,2023200.0,2.7652,2.7747,2.7557,2.7652,2023200.0
2012-06-26 15:30:00,2.91,2.92,2.9,2.9,3643200.0,2.7652,2.7747,2.7557,2.7557,3643200.0
2012-06-27 09:30:00,2.93,2.95,2.92,2.94,5812800.0,2.7842,2.8033,2.7747,2.7937,5812800.0
2012-06-27 10:00:00,2.94,2.98,2.93,2.97,6232800.0,2.7937,2.8318,2.7842,2.8223,6232800.0
2012-06-27 10:30:00,2.97,2.98,2.96,2.96,2553600.0,2.8223,2.8318,2.8128,2.8128,2553600.0
2012-06-27 11:00:00,2.97,2.97,2.95,2.95,3115200.0,2.8223,2.8223,2.8033,2.8033,3115200.0
2012-06-27 11:30:00,2.96,2.98,2.96,2.97,2289600.0,2.8128,2.8318,2.8128,2.8223,2289600.0
2012-06-27 12:00:00,2.97,2.99,2.97,2.99,2592000.0,2.8223,2.8413,2.8223,2.8413,2592000.0
2012-06-27 12:30:00,2.99,2.99,2.98,2.98,1639200.0,2.8413,2.8413,2.8318,2.8318,1639200.0
2012-06-27 13:00:00,2.98,2.99,2.97,2.97,1780800.0,2.8318,2.8413,2.8223,2.8223,1780800.0
2012-06-27 13:30:00,2.97,2.97,2.96,2.97,2025600.0,2.8223,2.8223,2.8128,2.8223,2025600.0
2012-06-27 14:00:00,2.97,2.97,2.96,2.96,835200.0,2.8223,2.8223,2.8128,2.8128,835200.0
2012-06-27 14:30:00,2.96,2.97,2.96,2.96,916800.0,2.8128,2.8223,2.8128,2.8128,916800.0
2012-06-27 15:00:00,2.96,2.99,2.96,2.98,3784800.0,2.8128,2.8413,2.8128,2.8318,3784800.0
2012-06-27 15:30:00,2.98,2.99,2.97,2.98,7848000.0,2.8318,2.8413,2.8223,2.8318,7848000.0
2012-06-28 09:30:00,2.92,2.93,2.9,2.92,6021600.0,2.7747,2.7842,2.7557,2.7747,6021600.0
2012-06-28 10:00:00,2.92,2.93,2.89,2.9,11443200.0,2.7747,2.7842,2.7462,2.7557,11443200.0
2012-06-28 10:30:00,2.9,2.9,2.86,2.87,6240000.0,2.7557,2.7557,2.7177,2.7272,6240000.0
2012-06-28 11:00:00,2.87,2.89,2.86,2.89,3086400.0,2.7272,2.7462,2.7177,2.7462,3086400.0
2012-06-28 11:30:00,2.89,2.9,2.88,2.89,2604000.0,2.7462,2.7557,2.7367,2.7462,2604000.0
2012-06-28 12:00:00,2.89,2.9,2.88,2.88,2901600.0,2.7462,2.7557,2.7367,2.7367,2901600.0
2012-06-28 12:30:00,2.88,2.89,2.87,2.89,1322400.0,2.7367,2.7462,2.7272,2.7462,1322400.0
2012-06-28 13:00:00,2.89,2.89,2.88,2.88,2546400.0,2.7462,2.7462,2.7367,2.7367,2546400.0
2012-06-28 13:30:00,2.88,2.88,2.86,2.88,1996800.0,2.7367,2.7367,2.7177,2.7367,1996800.0
2012-06-28 14:00:00,2.88,2.88,2.85,2.86,3820800.0,2.7367,2.7367,2.7082,2.7177,3820800.0
2012-06-28 14:30:00,2.86,2.87,2.85,2.87,2260800.0,2.7177,2.7272,2.7082,2.7272,2260800.0
2012-06-28 15:00:00,2.87,2.9,2.87,2.9,4267200.0,2.7272,2.7557,2.7272,2.7557,4267200.0
2012-06-28 15:30:00,2.9,2.97,2.89,2.95,14400000.0,2.7557,2.8223,2.7462,2.8033,14400000.0
2012-06-29 09:30:00,3.11,3.12,3.09,3.11,16260000.0,2.9553,2.9648,2.9363,2.9553,16260000.0
2012-06-29 10:00:00,3.11,3.14,3.11,3.13,9350400.0,2.9553,2.9838,2.9553,2.9743,9350400.0
2012-06-29 10:30:00,3.13,3.13,3.12,3.13,3254400.0,2.9743,2.9743,2.9648,2.9743,3254400.0
2012-06-29 11:00:00,3.12,3.13,3.12,3.13,4459200.0,2.9648,2.9743,2.9648,2.9743,4459200.0
2012-06-29 11:30:00,3.13,3.14,3.12,3.13,1814400.0,2.9743,2.9838,2.9648,2.9743,1814400.0
2012-06-29 12:00:00,3.13,3.13,3.12,3.13,1545600.0,2.9743,2.9743,2.9648,2.9743,1545600.0
2012-06-29 12:30:00,3.13,3.13,3.12,3.13,1732800.0,2.9743,2.9743,2.9648,2.9743,1732800.0
2012-06-29 13:00:00,3.13,3.14,3.13,3.14,2462400.0,2.9743,2.9838,2.9743,2.9838,2462400.0
2012-06-29 13:30:00,3.14,3.14,3.14,3.14,1528800.0,2.9838,2.9838,2.9838,2.9838,1528800.0
2012-06-29 14:00:00,3.14,3.16,3.13,3.15,2661600.0,2.9838,3.0028,2.9743,2.9933,2661600.0
2012-06-29 14:30:00,3.15,3.16,3.15,3.15,3028800.0,2.9933,3.0028,2.9933,2.9933,3028800.0
2012-06-29 15:00:00,3.16,3.16,3.14,3.14,3199200.0,3.0028,3.0028,2.9838,2.9838,3199200.0
2012-06-29 15:30:00,3.14,3.18,3.14,3.18,10142400.0,2.9838,3.0218,2.9838,3.0218,10142400.0
2012-07-02 09:30:00,3.2,3.21,3.19,3.19,4716000.0,3.0408,3.0503,3.0313,3.0313,4716000.0
2012-07-02 10:00:00,3.19,3.19,3.13,3.15,8212800.0,3.0313,3.0313,2.9743,2.9933,8212800.0
2012-07-02 10:30:00,3.15,3.17,3.14,3.15,2760000.0,2.9933,3.0123,2.9838,2.9933,2760000.0
2012-07-02 11:00:00,3.15,3.15,3.13,3.14,3319200.0,2.9933,2.9933,2.9743,2.9838,3319200.0
2012-07-02 11:30:00,3.15,3.16,3.15,3.15,1104000.0,2.9933,3.0028,2.9933,2.9933,1104000.0
2012-07-02 12:00:00,3.15,3.16,3.15,3.16,1296000.0,2.9933,3.0028,2.9933,3.0028,1296000.0
2012-07-02 12:30:00,3.16,3.18,3.16,3.17,1694400.0,3.0028,3.0218,3.0028,3.0123,1694400.0
2012-07-02 13:00:00,3.17,3.17,3.16,3.17,842400.0,3.0123,3.0123,3.0028,3.0123,842400.0
2012-07-02 13:30:00,3.17,3.18,3.16,3.17,1396800.0,3.0123,3.0218,3.0028,3.0123,1396800.0
2012-07-02 14:00:00,3.17,3.18,3.16,3.18,2455200.0,3.0123,3.0218,3.0028,3.0218,2455200.0
2012-07-02 14:30:00,3.18,3.18,3.17,3.18,1408800.0,3.0218,3.0218,3.0123,3.0218,1408800.0
2012-07-02 15:00:00,3.18,3.18,3.16,3.18,1005600.0,3.0218,3.0218,3.0028,3.0218,1005600.0
2012-07-02 15:30:00,3.18,3.2,3.17,3.2,4432800.0,3.0218,3.0408,3.0123,3.0408,4432800.0
2012-07-03 09:30:00,3.2,3.23,3.19,3.22,3691200.0,3.0408,3.0693,3.0313,3.0598,3691200.0
2012-07-03 10:00:00,3.22,3.24,3.22,3.23,4204800.0,3.0598,3.0788,3.0598,3.0693,4204800.0
2012-07-03 10:30:00,3.23,3.25,3.23,3.24,2056800.0,3.0693,3.0883,3.0693,3.0788,2056800.0
2012-07-03 11:00:00,3.24,3.27,3.24,3.27,2654400.0,3.0788,3.1073,3.0788,3.1073,2654400.0
2012-07-03 11:30:00,3.27,3.27,3.26,3.26,2323200.0,3.1073,3.1073,3.0978,3.0978,2323200.0
2012-07-03 12:00:00,3.26,3.26,3.25,3.25,3340800.0,3.0978,3.0978,3.0883,3.0883,3340800.0
2012-07-03 12:30:00,3.25,3.26,3.23,3.26,4159200.0,3.0883,3.0978,3.0693,3.0978,4159200.0
2012-07-05 09:30:00,3.23,3.24,3.2,3.21,6993600.0,3.0693,3.0788,3.0408,3.0503,6993600.0
2012-07-05 10:00:00,3.2,3.21,3.19,3.21,4684800.0,3.0408,3.0503,3.0313,3.0503,4684800.0
2012-07-05 10:30:00,3.21,3.23,3.2,3.23,3367200.0,3.0503,3.0693,3.0408,3.0693,3367200.0
2012-07-05 11:00:00,3.23,3.25,3.23,3.24,3036000.0,3.0693,3.0883,3.0693,3.0788,3036000.0
2012-07-05 11:30:00,3.24,3.25,3.23,3.23,2412000.0,3.0788,3.0883,3.0693,3.0693,2412000.0
2012-07-05 12:00:00,3.23,3.24,3.23,3.23,1036800.0,3.0693,3.0788,3.0693,3.0693,1036800.0
2012-07-05 12:30:00,3.23,3.23,3.22,3.23,938400.0,3.0693,3.0693,3.0598,3.0693,938400.0
2012-07-05 13:00:00,3.23,3.24,3.23,3.24,842400.0,3.0693,3.0788,3.0693,3.0788,842400.0
2012-07-05 13:30:00,3.24,3.26,3.24,3.26,1876800.0,3.0788,3.0978,3.0788,3.0978,1876800.0
2012-07-05 14:00:00,3.26,3.26,3.25,3.26,1485600.0,3.0978,3.0978,3.0883,3.0978,1485600.0
2012-07-05 14:30:00,3.26,3.26,3.24,3.24,1454400.0,3.0978,3.0978,3.0788,3.0788,1454400.0
2012-07-05 15:00:00,3.24,3.25,3.23,3.24,1999200.0,3.0788,3.0883,3.0693,3.0788,1999200.0
2012-07-05 15:30:00,3.24,3.24,3.22,3.22,3249600.0,3.0788,3.0788,3.0598,3.0598,3249600.0
2012-07-06 09:30:00,3.13,3.15,3.12,3.14,6184800.0,2.9743,2.9933,2.9648,2.9838,6184800.0
2012-07-06 10:00:00,3.13,3.14,3.11,3.13,4156800.0,2.9743,2.9838,2.9553,2.9743,4156800.0
2012-07-06 10:30:00,3.13,3.13,3.11,3.11,3360000.0,2.9743,2.9743,2.9553,2.9553,3360000.0
2012-07-06 11:00:00,3.11,3.12,3.1,3.1,2073600.0,2.9553,2.9648,2.9458,2.9458,2073600.0
2012-07-06 11:30:00,3.1,3.11,3.1,3.1,2284800.0,2.9458,2.9553,2.9458,2.9458,2284800.0
2012-07-06 12:00:00,3.1,3.1,3.09,3.1,2536800.0,2.9458,2.9458,2.9363,2.9458,2536800.0
2012-07-06 12:30:00,3.1,3.12,3.1,3.12,2078400.0,2.9458,2.9648,2.9458,2.9648,2078400.0
2012-07-06 13:00:00,3.12,3.12,3.11,3.11,2424000.0,2.9648,2.9648,2.9553,2.9553,2424000.0
2012-07-06 13:30:00,3.11,3.11,3.09,3.1,5131200.0,2.9553,2.9553,2.9363,2.9458,5131200.0
2012-07-06 14:00:00,3.1,3.1,3.08,3.09,1903200.0,2.9458,2.9458,2.9268,2.9363,1903200.0
2012-07-06 14:30:00,3.09,3.11,3.09,3.1,1704000.0,2.9363,2.9553,2.9363,2.9458,1704000.0
2012-07-06 15:00:00,3.1,3.13,3.1,3.13,3609600.0,2.9458,2.9743,2.9458,2.9743,3609600.0
2012-07-06 15:30:00,3.13,3.14,3.12,3.13,9650400.0,2.9743,2.9838,2.9648,2.9743,9650400.0
2012-07-09 09:30:00,3.12,3.13,3.09,3.1,3859200.0,2.9648,2.9743,2.9363,2.9458,3859200.0
2012-07-09 10:00:00,3.1,3.1,3.08,3.09,4514400.0,2.9458,2.9458,2.9268,2.9363,4514400.0
2012-07-09 10:30:00,3.09,3.11,3.08,3.11,4072800.0,2.9363,2.9553,2.9268,2.9553,4072800.0
2012-07-09 11:00:00,3.11,3.11,3.09,3.1,2364000.0,2.9553,2.9553,2.9363,2.9458,2364000.0
2012-07-09 11:30:00,3.1,3.1,3.07,3.08,2565600.0,2.9458,2.9458,2.9173,2.9268,2565600.0
2012-07-09 12:00:00,3.07,3.1,3.07,3.09,2695200.0,2.9173,2.9458,2.9173,2.9363,2695200.0
2012-07-09 12:30:00,3.09,3.1,3.08,3.09,2606400.0,2.9363,2.9458,2.9268,2.9363,2606400.0
2012-07-09 13:00:00,3.08,3.11,3.08,3.11,1252800.0,2.9268,2.9553,2.9268,2.9553,1252800.0
2012-07-09 13:30:00,3.11,3.12,3.1,3.11,2949600.0,2.9553,2.9648,2.9458,2.9553,2949600.0
2012-07-09 14:00:00,3.11,3.11,3.09,3.09,1900800.0,2.9553,2.9553,2.9363,2.9363,1900800.0
2012-07-09 14:30:00,3.1,3.1,3.08,3.09,1924800.0,2.9458,2.9458,2.9268,2.9363,1924800.0
2012-07-09 15:00:00,3.09,3.11,3.09,3.11,2073600.0,2.9363,2.9553,2.9363,2.9553,2073600.0
2012-07-09 15:30:00,3.11,3.12,3.1,3.12,5575200.0,2.9553,2.9648,2.9458,2.9648,5575200.0
2012-07-10 09:30:00,3.16,3.18,3.15,3.15,8268000.0,3.0028,3.0218,2.9933,2.9933,8268000.0
2012-07-10 10:00:00,3.15,3.16,3.12,3.13,7387200.0,2.9933,3.0028,2.9648,2.9743,7387200.0
2012-07-10 10:30:00,3.13,3.14,3.09,3.11,3616800.0,2.9743,2.9838,2.9363,2.9553,3616800.0
2012-07-10 11:00:00,3.11,3.11,3.08,3.1,4166400.0,2.9553,2.9553,2.9268,2.9458,4166400.0
2012-07-10 11:30:00,3.1,3.11,3.09,3.11,2107200.0,2.9458,2.9553,2.9363,2.9553,2107200.0
2012-07-10 12:00:00,3.11,3.11,3.09,3.1,1389600.0,2.9553,2.9553,2.9363,2.9458,1389600.0
2012-07-10 12:30:00,3.09,3.11,3.09,3.1,830400.0,2.9363,2.9553,2.9363,2.9458,830400.0
2012-07-10 13:00:00,3.1,3.11,3.09,3.09,1449600.0,2.9458,2.9553,2.9363,2.9363,1449600.0
2012-07-10 13:30:00,3.09,3.09,3.06,3.07,4332000.0,2.9363,2.9363,2.9078,2.9173,4332000.0
2012-07-10 14:00:00,3.07,3.08,3.03,3.04,4228800.0,2.9173,2.9268,2.8793,2.8888,4228800.0
2012-07-10 14:30:00,3.04,3.04,3.02,3.02,4845600.0,2.8888,2.8888,2.8698,2.8698,4845600.0
2012-07-10 15:00:00,3.02,3.04,3.01,3.01,3151200.0,2.8698,2.8888,2.8603,2.8603,3151200.0
2012-07-10 15:30:00,3.01,3.05,3.0,3.04,12254400.0,2.8603,2.8983,2.8508,2.8888,12254400.0
2012-07-11 09:30:00,3.04,3.06,3.03,3.05,6240000.0,2.8888,2.9078,2.8793,2.8983,6240000.0
2012-07-11 10:00:00,3.05,3.07,3.04,3.04,6921600.0,2.8983,2.9173,2.8888,2.8888,6921600.0
2012-07-11 10:30:00,3.04,3.05,3.02,3.02,3172800.0,2.8888,2.8983,2.8698,2.8698,3172800.0
2012-07-11 11:00:00,3.02,3.04,3.02,3.03,4012800.0,2.8698,2.8888,2.8698,2.8793,4012800.0
2012-07-11 11:30:00,3.03,3.05,3.03,3.04,1970400.0,2.8793,2.8983,2.8793,2.8888,1970400.0
2012-07-11 12:00:00,3.04,3.06,3.04,3.04,2042400.0,2.8888,2.9078,2.8888,2.8888,2042400.0
2012-07-11 12:30:00,3.04,3.06,3.04,3.05,1824000.0,2.8888,2.9078,2.8888,2.8983,1824000.0
2012-07-11 13:00:00,3.05,3.05,3.03,3.04,2203200.0,2.8983,2.8983,2.8793,2.8888,2203200.0
2012-07-11 13:30:00,3.04,3.05,3.03,3.05,1512000.0,2.8888,2.8983,2.8793,2.8983,1512000.0
2012-07-11 14:00:00,3.05,3.06,2.99,3.0,12758400.0,2.8983,2.9078,2.8413,2.8508,12758400.0
2012-07-11 14:30:00,3.0,3.01,2.98,3.0,4380000.0,2.8508,2.8603,2.8318,2.8508,4380000.0
2012-07-11 15:00:00,3.0,3.02,3.0,3.01,6088800.0,2.8508,2.8698,2.8508,2.8603,6088800.0
2012-07-11 15:30:00,3.01,3.06,3.0,3.04,13231200.0,2.8603,2.9078,2.8508,2.8888,13231200.0
2012-07-12 09:30:00,2.98,2.98,2.94,2.95,8196000.0,2.8318,2.8318,2.7937,2.8033,8196000.0
2012-07-12 10:00:00,2.95,2.96,2.93,2.95,5424000.0,2.8033,2.8128,2.7842,2.8033,5424000.0
2012-07-12 10:30:00,2.94,2.95,2.93,2.95,3720000.0,2.7937,2.8033,2.7842,2.8033,3720000.0
2012-07-12 11:00:00,2.95,2.97,2.95,2.97,3607200.0,2.8033,2.8223,2.8033,2.8223,3607200.0
2012-07-12 11:30:00,2.96,2.99,2.96,2.98,4029600.0,2.8128,2.8413,2.8128,2.8318,4029600.0
2012-07-12 12:00:00,2.98,2.99,2.97,2.98,2364000.0,2.8318,2.8413,2.8223,2.8318,2364000.0
2012-07-12 12:30:00,2.98,2.99,2.97,2.99,1272000.0,2.8318,2.8413,2.8223,2.8413,1272000.0
2012-07-12 13:00:00,2.99,3.02,2.98,3.0,4929600.0,2.8413,2.8698,2.8318,2.8508,4929600.0
2012-07-12 13:30:00,3.0,3.03,3.0,3.0,2692800.0,2.8508,2.8793,2.8508,2.8508,2692800.0
2012-07-12 14:00:00,3.0,3.02,2.99,3.01,4360800.0,2.8508,2.8698,2.8413,2.8603,4360800.0
2012-07-12 14:30:00,3.01,3.02,3.0,3.01,2400000.0,2.8603,2.8698,2.8508,2.8603,2400000.0
2012-07-12 15:00:00,3.01,3.03,3.0,3.02,5337600.0,2.8603,2.8793,2.8508,2.8698,5337600.0
2012-07-12 15:30:00,3.02,3.03,2.99,3.0,6729600.0,2.8698,2.8793,2.8413,2.8508,6729600.0
2012-07-13 09:30:00,3.02,3.08,3.01,3.08,8959200.0,2.8698,2.9268,2.8603,2.9268,8959200.0
2012-07-13 10:00:00,3.08,3.11,3.08,3.09,6775200.0,2.9268,2.9553,2.9268,2.9363,6775200.0
2012-07-13 10:30:00,3.09,3.11,3.09,3.1,2812800.0,2.9363,2.9553,2.9363,2.9458,2812800.0
2012-07-13 11:00:00,3.11,3.11,3.09,3.1,2275200.0,2.9553,2.9553,2.9363,2.9458,2275200.0
2012-07-13 11:30:00,3.11,3.12,3.11,3.12,2906400.0,2.9553,2.9648,2.9553,2.9648,2906400.0
2012-07-13 12:00:00,3.12,3.13,3.11,3.12,4212000.0,2.9648,2.9743,2.9553,2.9648,4212000.0
2012-07-13 12:30:00,3.12,3.12,3.12,3.12,1387200.0,2.9648,2.9648,2.9648,2.9648,1387200.0
2012-07-13 13:00:00,3.12,3.13,3.12,3.12,1442400.0,2.9648,2.9743,2.9648,2.9648,1442400.0
2012-07-13 13:30:00,3.12,3.13,3.11,3.12,1096800.0,2.9648,2.9743,2.9553,2.9648,1096800.0
2012-07-13 14:00:00,3.12,3.12,3.12,3.12,1891200.0,2.9648,2.9648,2.9648,2.9648,1891200.0
2012-07-13 14:30:00,3.12,3.13,3.12,3.13,1490400.0,2.9648,2.9743,2.9648,2.9743,1490400.0
2012-07-13 15:00:00,3.13,3.15,3.13,3.14,3926400.0,2.9743,2.9933,2.9743,2.9838,3926400.0
2012-07-13 15:30:00,3.14,3.15,3.13,3.14,7555200.0,2.9838,2.9933,2.9743,2.9838,7555200.0
2012-07-16 09:30:00,3.12,3.13,3.09,3.09,5347200.0,2.9648,2.9743,2.9363,2.9363,5347200.0
2012-07-16 10:00:00,3.09,3.11,3.08,3.11,3712800.0,2.9363,2.9553,2.9268,2.9553,3712800.0
2012-07-16 10:30:00,3.11,3.13,3.11,3.12,4701600.0,2.9553,2.9743,2.9553,2.9648,4701600.0
2012-07-16 11:00:00,3.12,3.15,3.11,3.14,3544800.0,2.9648,2.9933,2.9553,2.9838,3544800.0
2012-07-16 11:30:00,3.14,3.14,3.12,3.13,1740000.0,2.9838,2.9838,2.9648,2.9743,1740000.0
2012-07-16 12:00:00,3.13,3.13,3.11,3.11,1958400.0,2.9743,2.9743,2.9553,2.9553,1958400.0
2012-07-16 12:30:00,3.11,3.12,3.1,3.12,2275200.0,2.9553,2.9648,2.9458,2.9648,2275200.0
2012-07-16 13:00:00,3.12,3.12,3.11,3.12,1958400.0,2.9648,2.9648,2.9553,2.9648,1958400.0
2012-07-16 13:30:00,3.12,3.13,3.12,3.12,1876800.0,2.9648,2.9743,2.9648,2.9648,1876800.0
2012-07-16 14:00:00,3.13,3.14,3.13,3.14,2164800.0,2.9743,2.9838,2.9743,2.9838,2164800.0
2012-07-16 14:30:00,3.14,3.14,3.12,3.13,1274400.0,2.9838,2.9838,2.9648,2.9743,1274400.0
2012-07-16 15:00:00,3.13,3.13,3.12,3.13,1346400.0,2.9743,2.9743,2.9648,2.9743,1346400.0
2012-07-16 15:30:00,3.13,3.13,3.11,3.12,5608800.0,2.9743,2.9743,2.9553,2.9648,5608800.0
2012-07-17 09:30:00,3.16,3.17,3.13,3.14,8688000.0,3.0028,3.0123,2.9743,2.9838,8688000.0
2012-07-17 10:00:00,3.14,3.14,3.09,3.11,10809600.0,2.9838,2.9838,2.9363,2.9553,10809600.0
2012-07-17 10:30:00,3.11,3.11,3.06,3.07,7915200.0,2.9553,2.9553,2.9078,2.9173,7915200.0
2012-07-17 11:00:00,3.08,3.11,3.07,3.09,3146400.0,2.9268,2.9553,2.9173,2.9363,3146400.0
2012-07-17 11:30:00,3.1,3.14,3.09,3.14,5174400.0,2.9458,2.9838,2.9363,2.9838,5174400.0
2012-07-17 12:00:00,3.14,3.17,3.14,3.16,5188800.0,2.9838,3.0123,2.9838,3.0028,5188800.0
2012-07-17 12:30:00,3.16,3.17,3.15,3.15,4389600.0,3.0028,3.0123,2.9933,2.9933,4389600.0
2012-07-17 13:00:00,3.15,3.19,3.15,3.18,3986400.0,2.9933,3.0313,2.9933,3.0218,3986400.0
2012-07-17 13:30:00,3.18,3.19,3.18,3.18,3333600.0,3.0218,3.0313,3.0218,3.0218,3333600.0
2012-07-17 14:00:00,3.18,3.19,3.18,3.19,1644000.0,3.0218,3.0313,3.0218,3.0313,1644000.0
2012-07-17 14:30:00,3.19,3.2,3.18,3.19,2786400.0,3.0313,3.0408,3.0218,3.0313,2786400.0
2012-07-17 15:00:00,3.19,3.19,3.18,3.18,2076000.0,3.0313,3.0313,3.0218,3.0218,2076000.0
2012-07-17 15:30:00,3.18,3.19,3.17,3.19,6069600.0,3.0218,3.0313,3.0123,3.0313,6069600.0
2012-07-18 09:30:00,3.16,3.22,3.16,3.21,9864000.0,3.0028,3.0598,3.0028,3.0503,9864000.0
2012-07-18 10:00:00,3.21,3.24,3.21,3.22,5227200.0,3.0503,3.0788,3.0503,3.0598,5227200.0
2012-07-18 10:30:00,3.22,3.25,3.21,3.24,4296000.0,3.0598,3.0883,3.0503,3.0788,4296000.0
2012-07-18 11:00:00,3.24,3.25,3.23,3.23,2558400.0,3.0788,3.0883,3.0693,3.0693,2558400.0
2012-07-18 11:30:00,3.23,3.25,3.23,3.24,2460000.0,3.0693,3.0883,3.0693,3.0788,2460000.0
2012-07-18 12:00:00,3.25,3.27,3.25,3.26,4183200.0,3.0883,3.1073,3.0883,3.0978,4183200.0
2012-07-18 12:30:00,3.26,3.27,3.26,3.27,1584000.0,3.0978,3.1073,3.0978,3.1073,1584000.0
2012-07-18 13:00:00,3.27,3.27,3.26,3.26,1351200.0,3.1073,3.1073,3.0978,3.0978,1351200.0
2012-07-18 13:30:00,3.26,3.26,3.24,3.25,3168000.0,3.0978,3.0978,3.0788,3.0883,3168000.0
2012-07-18 14:00:00,3.25,3.26,3.25,3.26,2167200.0,3.0883,3.0978,3.0883,3.0978,2167200.0
2012-07-18 14:30:00,3.26,3.26,3.22,3.23,3052800.0,3.0978,3.0978,3.0598,3.0693,3052800.0
2012-07-18 15:00:00,3.24,3.26,3.24,3.25,3751200.0,3.0788,3.0978,3.0788,3.0883,3751200.0
2012-07-18 15:30:00,3.25,3.26,3.24,3.25,8102400.0,3.0883,3.0978,3.0788,3.0883,8102400.0
2012-07-19 09:30:00,3.27,3.3,3.27,3.29,7128000.0,3.1073,3.1358,3.1073,3.1263,7128000.0
2012-07-19 10:00:00,3.29,3.29,3.24,3.26,8820000.0,3.1263,3.1263,3.0788,3.0978,8820000.0
2012-07-19 10:30:00,3.26,3.28,3.25,3.27,3156000.0,3.0978,3.1168,3.0883,3.1073,3156000.0
2012-07-19 11:00:00,3.28,3.29,3.28,3.28,2589600.0,3.1168,3.1263,3.1168,3.1168,2589600.0
2012-07-19 11:30:00,3.28,3.29,3.27,3.28,1804800.0,3.1168,3.1263,3.1073,3.1168,1804800.0
2012-07-19 12:00:00,3.28,3.31,3.28,3.3,4140000.0,3.1168,3.1453,3.1168,3.1358,4140000.0
2012-07-19 12:30:00,3.3,3.31,3.28,3.28,1905600.0,3.1358,3.1453,3.1168,3.1168,1905600.0
2012-07-19 13:00:00,3.28,3.29,3.28,3.28,2378400.0,3.1168,3.1263,3.1168,3.1168,2378400.0
2012-07-19 13:30:00,3.28,3.29,3.25,3.26,3974400.0,3.1168,3.1263,3.0883,3.0978,3974400.0
2012-07-19 14:00:00,3.26,3.28,3.26,3.27,2539200.0,3.0978,3.1168,3.0978,3.1073,2539200.0
2012-07-19 14:30:00,3.27,3.29,3.26,3.28,2836800.0,3.1073,3.1263,3.0978,3.1168,2836800.0
2012-07-19 15:00:00,3.28,3.28,3.27,3.27,2486400.0,3.1168,3.1168,3.1073,3.1073,2486400.0
2012-07-19 15:30:00,3.28,3.29,3.27,3.28,4639200.0,3.1168,3.1263,3.1073,3.1168,4639200.0
2012-07-20 09:30:00,3.22,3.23,3.21,3.22,7639200.0,3.0598,3.0693,3.0503,3.0598,7639200.0
2012-07-20 10:00:00,3.22,3.24,3.22,3.23,4372800.0,3.0598,3.0788,3.0598,3.0693,4372800.0
2012-07-20 10:30:00,3.23,3.23,3.2,3.23,4262400.0,3.0693,3.0693,3.0408,3.0693,4262400.0
2012-07-20 11:00:00,3.22,3.24,3.21,3.22,3732000.0,3.0598,3.0788,3.0503,3.0598,3732000.0
2012-07-20 11:30:00,3.22,3.22,3.2,3.21,2047200.0,3.0598,3.0598,3.0408,3.0503,2047200.0
2012-07-20 12:00:00,3.21,3.21,3.19,3.2,1816800.0,3.0503,3.0503,3.0313,3.0408,1816800.0
2012-07-20 12:30:00,3.2,3.21,3.18,3.2,2436000.0,3.0408,3.0503,3.0218,3.0408,2436000.0
2012-07-20 13:00:00,3.2,3.21,3.18,3.19,2016000.0,3.0408,3.0503,3.0218,3.0313,2016000.0
2012-07-20 13:30:00,3.19,3.2,3.19,3.2,1720800.0,3.0313,3.0408,3.0313,3.0408,1720800.0
2012-07-20 14:00:00,3.19,3.2,3.19,3.19,880800.0,3.0313,3.0408,3.0313,3.0313,880800.0
2012-07-20 14:30:00,3.19,3.19,3.18,3.19,1135200.0,3.0313,3.0313,3.0218,3.0313,1135200.0
2012-07-20 15:00:00,3.19,3.2,3.18,3.19,1135200.0,3.0313,3.0408,3.0218,3.0313,1135200.0
2012-07-20 15:30:00,3.19,3.2,3.18,3.19,5668800.0,3.0313,3.0408,3.0218,3.0313,5668800.0
2012-07-23 09:30:00,3.05,3.05,3.0,3.02,18314400.0,2.8983,2.8983,2.8508,2.8698,18314400.0
2012-07-23 10:00:00,3.02,3.03,3.01,3.02,4392000.0,2.8698,2.8793,2.8603,2.8698,4392000.0
2012-07-23 10:30:00,3.02,3.05,3.02,3.04,6309600.0,2.8698,2.8983,2.8698,2.8888,6309600.0
2012-07-23 11:00:00,3.04,3.06,3.04,3.06,4291200.0,2.8888,2.9078,2.8888,2.9078,4291200.0
2012-07-23 11:30:00,3.06,3.06,3.04,3.06,3283200.0,2.9078,2.9078,2.8888,2.9078,3283200.0
2012-07-23 12:00:00,3.06,3.06,3.04,3.05,1279200.0,2.9078,2.9078,2.8888,2.8983,1279200.0
2012-07-23 12:30:00,3.05,3.08,3.04,3.07,3549600.0,2.8983,2.9268,2.8888,2.9173,3549600.0
2012-07-23 13:00:00,3.07,3.08,3.06,3.07,2678400.0,2.9173,2.9268,2.9078,2.9173,2678400.0
2012-07-23 13:30:00,3.07,3.08,3.07,3.08,2481600.0,2.9173,2.9268,2.9173,2.9268,2481600.0
2012-07-23 14:00:00,3.08,3.09,3.07,3.07,3362400.0,2.9268,2.9363,2.9173,2.9173,3362400.0
2012-07-23 14:30:00,3.08,3.09,3.07,3.08,1207200.0,2.9268,2.9363,2.9173,2.9268,1207200.0
2012-07-23 15:00:00,3.08,3.11,3.07,3.11,7447200.0,2.9268,2.9553,2.9173,2.9553,7447200.0
2012-07-23 15:30:00,3.11,3.12,3.09,3.09,5623200.0,2.9553,2.9648,2.9363,2.9363,5623200.0
2012-07-24 09:30:00,3.1,3.1,3.06,3.06,5371200.0,2.9458,2.9458,2.9078,2.9078,5371200.0
2012-07-24 10:00:00,3.06,3.07,3.03,3.04,4987200.0,2.9078,2.9173,2.8793,2.8888,4987200.0
2012-07-24 10:30:00,3.04,3.05,3.03,3.04,3405600.0,2.8888,2.8983,2.8793,2.8888,3405600.0
2012-07-24 11:00:00,3.04,3.06,3.03,3.05,3648000.0,2.8888,2.9078,2.8793,2.8983,3648000.0
2012-07-24 11:30:00,3.05,3.05,3.01,3.01,5901600.0,2.8983,2.8983,2.8603,2.8603,5901600.0
2012-07-24 12:00:00,3.01,3.01,2.97,2.98,6844800.0,2.8603,2.8603,2.8223,2.8318,6844800.0
2012-07-24 12:30:00,2.98,3.0,2.98,3.0,3645600.0,2.8318,2.8508,2.8318,2.8508,3645600.0
2012-07-24 13:00:00,3.0,3.0,2.98,2.98,1682400.0,2.8508,2.8508,2.8318,2.8318,1682400.0
2012-07-24 13:30:00,2.98,2.99,2.97,2.99,2186400.0,2.8318,2.8413,2.8223,2.8413,2186400.0
2012-07-24 14:00:00,2.99,2.99,2.95,2.96,3842400.0,2.8413,2.8413,2.8033,2.8128,3842400.0
2012-07-24 14:30:00,2.95,2.98,2.95,2.97,3182400.0,2.8033,2.8318,2.8033,2.8223,3182400.0
2012-07-24 15:00:00,2.97,2.99,2.95,2.99,3830400.0,2.8223,2.8413,2.8033,2.8413,3830400.0
2012-07-24 15:30:00,2.99,3.02,2.98,3.02,12076800.0,2.8413,2.8698,2.8318,2.8698,12076800.0
2012-07-25 09:30:00,3.03,3.05,3.01,3.03,11740800.0,2.8793,2.8983,2.8603,2.8793,11740800.0
2012-07-25 10:00:00,3.02,3.02,2.99,3.01,8460000.0,2.8698,2.8698,2.8413,2.8603,8460000.0
2012-07-25 10:30:00,3.01,3.01,2.97,2.97,8918400.0,2.8603,2.8603,2.8223,2.8223,8918400.0
2012-07-25 11:00:00,2.97,3.0,2.97,2.99,6172800.0,2.8223,2.8508,2.8223,2.8413,6172800.0
2012-07-25 11:30:00,2.99,3.0,2.98,2.99,4065600.0,2.8413,2.8508,2.8318,2.8413,4065600.0
2012-07-25 12:00:00,2.99,3.01,2.99,2.99,2604000.0,2.8413,2.8603,2.8413,2.8413,2604000.0
2012-07-25 12:30:00,2.99,3.01,2.99,3.0,2668800.0,2.8413,2.8603,2.8413,2.8508,2668800.0
2012-07-25 13:00:00,3.01,3.03,3.01,3.03,4382400.0,2.8603,2.8793,2.8603,2.8793,4382400.0
2012-07-25 13:30:00,3.03,3.05,3.03,3.04,5570400.0,2.8793,2.8983,2.8793,2.8888,5570400.0
2012-07-25 14:00:00,3.04,3.05,3.03,3.05,3636000.0,2.8888,2.8983,2.8793,2.8983,3636000.0
2012-07-25 14:30:00,3.05,3.05,3.04,3.04,4312800.0,2.8983,2.8983,2.8888,2.8888,4312800.0
2012-07-25 15:00:00,3.04,3.04,3.01,3.02,5750400.0,2.8888,2.8888,2.8603,2.8698,5750400.0
2012-07-25 15:30:00,3.01,3.02,3.0,3.01,7639200.0,2.8603,2.8698,2.8508,2.8603,7639200.0
2012-07-26 09:30:00,3.14,3.17,3.14,3.15,10980000.0,2.9838,3.0123,2.9838,2.9933,10980000.0
2012-07-26 10:00:00,3.15,3.17,3.14,3.15,4843200.0,2.9933,3.0123,2.9838,2.9933,4843200.0
2012-07-26 10:30:00,3.16,3.16,3.12,3.13,4305600.0,3.0028,3.0028,2.9648,2.9743,4305600.0
2012-07-26 11:00:00,3.13,3.13,3.11,3.12,2436000.0,2.9743,2.9743,2.9553,2.9648,2436000.0
2012-07-26 11:30:00,3.12,3.13,3.1,3.11,2913600.0,2.9648,2.9743,2.9458,2.9553,2913600.0
2012-07-26 12:00:00,3.11,3.13,3.1,3.12,2944800.0,2.9553,2.9743,2.9458,2.9648,2944800.0
2012-07-26 12:30:00,3.12,3.13,3.11,3.13,1996800.0,2.9648,2.9743,2.9553,2.9743,1996800.0
2012-07-26 13:00:00,3.13,3.15,3.13,3.15,3631200.0,2.9743,2.9933,2.9743,2.9933,3631200.0
2012-07-26 13:30:00,3.15,3.15,3.14,3.14,2632800.0,2.9933,2.9933,2.9838,2.9838,2632800.0
2012-07-26 14:00:00,3.14,3.15,3.13,3.14,1519200.0,2.9838,2.9933,2.9743,2.9838,1519200.0
2012-07-26 14:30:00,3.14,3.16,3.14,3.15,2659200.0,2.9838,3.0028,2.9838,2.9933,2659200.0
2012-07-26 15:00:00,3.15,3.16,3.15,3.16,2056800.0,2.9933,3.0028,2.9933,3.0028,2056800.0
2012-07-26 15:30:00,3.16,3.18,3.15,3.16,8642400.0,3.0028,3.0218,2.9933,3.0028,8642400.0
2012-07-27 09:30:00,3.21,3.23,3.2,3.23,6974400.0,3.0503,3.0693,3.0408,3.0693,6974400.0
2012-07-27 10:00:00,3.23,3.24,3.22,3.23,5265600.0,3.0693,3.0788,3.0598,3.0693,5265600.0
2012-07-27 10:30:00,3.23,3.26,3.22,3.26,5323200.0,3.0693,3.0978,3.0598,3.0978,5323200.0
2012-07-27 11:00:00,3.26,3.27,3.26,3.26,4689600.0,3.0978,3.1073,3.0978,3.0978,4689600.0
2012-07-27 11:30:00,3.26,3.27,3.26,3.27,2008800.0,3.0978,3.1073,3.0978,3.1073,2008800.0
2012-07-27 12:00:00,3.27,3.27,3.26,3.27,1826400.0,3.1073,3.1073,3.0978,3.1073,1826400.0
2012-07-27 12:30:00,3.27,3.28,3.27,3.28,2846400.0,3.1073,3.1168,3.1073,3.1168,2846400.0
2012-07-27 13:00:00,3.28,3.32,3.28,3.32,5092800.0,3.1168,3.1548,3.1168,3.1548,5092800.0
2012-07-27 13:30:00,3.32,3.36,3.32,3.34,12631200.0,3.1548,3.1929,3.1548,3.1739,12631200.0
2012-07-27 14:00:00,3.34,3.34,3.32,3.32,5004000.0,3.1739,3.1739,3.1548,3.1548,5004000.0
2012-07-27 14:30:00,3.32,3.34,3.32,3.34,2896800.0,3.1548,3.1739,3.1548,3.1739,2896800.0
2012-07-27 15:00:00,3.34,3.36,3.34,3.36,3720000.0,3.1739,3.1929,3.1739,3.1929,3720000.0
2012-07-27 15:30:00,3.36,3.36,3.33,3.34,12146400.0,3.1929,3.1929,3.1643,3.1739,12146400.0
2012-07-30 09:30:00,3.33,3.36,3.33,3.36,5767200.0,3.1643,3.1929,3.1643,3.1929,5767200.0
2012-07-30 10:00:00,3.36,3.38,3.35,3.37,5853600.0,3.1929,3.2119,3.1834,3.2024,5853600.0
2012-07-30 10:30:00,3.38,3.38,3.34,3.34,4540800.0,3.2119,3.2119,3.1739,3.1739,4540800.0
2012-07-30 11:00:00,3.34,3.36,3.32,3.32,4411200.0,3.1739,3.1929,3.1548,3.1548,4411200.0
2012-07-30 11:30:00,3.32,3.33,3.31,3.32,2644800.0,3.1548,3.1643,3.1453,3.1548,2644800.0
2012-07-30 12:00:00,3.32,3.32,3.31,3.32,1252800.0,3.1548,3.1548,3.1453,3.1548,1252800.0
2012-07-30 12:30:00,3.32,3.34,3.31,3.32,2647200.0,3.1548,3.1739,3.1453,3.1548,2647200.0
2012-07-30 13:00:00,3.33,3.33,3.32,3.33,1257600.0,3.1643,3.1643,3.1548,3.1643,1257600.0
2012-07-30 13:30:00,3.33,3.34,3.32,3.32,1797600.0,3.1643,3.1739,3.1548,3.1548,1797600.0
2012-07-30 14:00:00,3.32,3.33,3.31,3.33,1516800.0,3.1548,3.1643,3.1453,3.1643,1516800.0
2012-07-30 14:30:00,3.33,3.34,3.33,3.34,2731200.0,3.1643,3.1739,3.1643,3.1739,2731200.0
2012-07-30 15:00:00,3.34,3.34,3.32,3.33,1836000.0,3.1739,3.1739,3.1548,3.1643,1836000.0
2012-07-30 15:30:00,3.34,3.34,3.32,3.34,6069600.0,3.1739,3.1739,3.1548,3.1739,6069600.0
2012-07-31 09:30:00,3.32,3.35,3.32,3.33,5556000.0,3.1548,3.1834,3.1548,3.1643,5556000.0
2012-07-31 10:00:00,3.33,3.34,3.31,3.33,4634400.0,3.1643,3.1739,3.1453,3.1643,4634400.0
2012-07-31 10:30:00,3.33,3.34,3.32,3.33,3350400.0,3.1643,3.1739,3.1548,3.1643,3350400.0
2012-07-31 11:00:00,3.33,3.35,3.32,3.34,3648000.0,3.1643,3.1834,3.1548,3.1739,3648000.0
2012-07-31 11:30:00,3.34,3.34,3.33,3.33,1579200.0,3.1739,3.1739,3.1643,3.1643,1579200.0
2012-07-31 12:00:00,3.33,3.33,3.3,3.31,4512000.0,3.1643,3.1643,3.1358,3.1453,4512000.0
2012-07-31 12:30:00,3.31,3.31,3.3,3.3,1358400.0,3.1453,3.1453,3.1358,3.1358,1358400.0
2012-07-31 13:00:00,3.3,3.32,3.3,3.32,2246400.0,3.1358,3.1548,3.1358,3.1548,2246400.0
2012-07-31 13:30:00,3.32,3.32,3.3,3.31,1555200.0,3.1548,3.1548,3.1358,3.1453,1555200.0
2012-07-31 14:00:00,3.3,3.33,3.3,3.33,3103200.0,3.1358,3.1643,3.1358,3.1643,3103200.0
2012-07-31 14:30:00,3.33,3.33,3.31,3.31,2664000.0,3.1643,3.1643,3.1453,3.1453,2664000.0
2012-07-31 15:00:00,3.31,3.32,3.31,3.32,1982400.0,3.1453,3.1548,3.1453,3.1548,1982400.0
2012-07-31 15:30:00,3.32,3.32,3.29,3.29,5193600.0,3.1548,3.1548,3.1263,3.1263,5193600.0
2012-08-01 09:30:00,3.34,3.34,3.31,3.31,4041600.0,3.1739,3.1739,3.1453,3.1453,4041600.0
2012-08-01 10:00:00,3.31,3.32,3.29,3.3,3321600.0,3.1453,3.1548,3.1263,3.1358,3321600.0
2012-08-01 10:30:00,3.3,3.33,3.3,3.32,2256000.0,3.1358,3.1643,3.1358,3.1548,2256000.0
2012-08-01 11:00:00,3.32,3.32,3.3,3.31,638400.0,3.1548,3.1548,3.1358,3.1453,638400.0
2012-08-01 11:30:00,3.31,3.32,3.31,3.31,554400.0,3.1453,3.1548,3.1453,3.1453,554400.0
2012-08-01 12:00:00,3.31,3.32,3.31,3.32,511200.0,3.1453,3.1548,3.1453,3.1548,511200.0
2012-08-01 12:30:00,3.32,3.32,3.31,3.32,768000.0,3.1548,3.1548,3.1453,3.1548,768000.0
2012-08-01 13:00:00,3.32,3.33,3.31,3.32,1908000.0,3.1548,3.1643,3.1453,3.1548,1908000.0
2012-08-01 13:30:00,3.31,3.32,3.3,3.3,1564800.0,3.1453,3.1548,3.1358,3.1358,1564800.0
2012-08-01 14:00:00,3.3,3.31,3.24,3.3,12283200.0,3.1358,3.1453,3.0788,3.1358,12283200.0
2012-08-01 14:30:00,3.3,3.3,3.26,3.29,2947200.0,3.1358,3.1358,3.0978,3.1263,2947200.0
2012-08-01 15:00:00,3.28,3.31,3.28,3.31,3331200.0,3.1168,3.1453,3.1168,3.1453,3331200.0
2012-08-01 15:30:00,3.31,3.31,3.26,3.26,3321600.0,3.1453,3.1453,3.0978,3.0978,3321600.0
2012-08-02 09:30:00,3.19,3.22,3.16,3.22,7276800.0,3.0313,3.0598,3.0028,3.0598,7276800.0
2012-08-02 10:00:00,3.22,3.26,3.2,3.25,5827200.0,3.0598,3.0978,3.0408,3.0883,5827200.0
2012-08-02 10:30:00,3.25,3.25,3.2,3.21,3835200.0,3.0883,3.0883,3.0408,3.0503,3835200.0
2012-08-02 11:00:00,3.21,3.21,3.17,3.19,4569600.0,3.0503,3.0503,3.0123,3.0313,4569600.0
2012-08-02 11:30:00,3.19,3.19,3.14,3.15,3636000.0,3.0313,3.0313,2.9838,2.9933,3636000.0
2012-08-02 12:00:00,3.15,3.16,3.14,3.15,2323200.0,2.9933,3.0028,2.9838,2.9933,2323200.0
2012-08-02 12:30:00,3.14,3.15,3.12,3.15,3014400.0,2.9838,2.9933,2.9648,2.9933,3014400.0
2012-08-02 13:00:00,3.15,3.15,3.14,3.14,871200.0,2.9933,2.9933,2.9838,2.9838,871200.0
2012-08-02 13:30:00,3.15,3.15,3.13,3.13,1200000.0,2.9933,2.9933,2.9743,2.9743,1200000.0
2012-08-02 14:00:00,3.13,3.15,3.13,3.14,1123200.0,2.9743,2.9933,2.9743,2.9838,1123200.0
2012-08-02 14:30:00,3.14,3.17,3.14,3.16,3093600.0,2.9838,3.0123,2.9838,3.0028,3093600.0
2012-08-02 15:00:00,3.16,3.18,3.16,3.16,2582400.0,3.0028,3.0218,3.0028,3.0028,2582400.0
2012-08-02 15:30:00,3.16,3.2,3.16,3.19,4137600.0,3.0028,3.0408,3.0028,3.0313,4137600.0
2012-08-03 09:30:00,3.32,3.36,3.32,3.35,15216000.0,3.1548,3.1929,3.1548,3.1834,15216000.0
2012-08-03 10:00:00,3.36,3.39,3.36,3.38,10166400.0,3.1929,3.2214,3.1929,3.2119,10166400.0
2012-08-03 10:30:00,3.38,3.38,3.36,3.37,6139200.0,3.2119,3.2119,3.1929,3.2024,6139200.0
2012-08-03 11:00:00,3.37,3.39,3.37,3.38,4339200.0,3.2024,3.2214,3.2024,3.2119,4339200.0
2012-08-03 11:30:00,3.38,3.4,3.38,3.4,4735200.0,3.2119,3.2309,3.2119,3.2309,4735200.0
2012-08-03 12:00:00,3.39,3.4,3.39,3.4,2930400.0,3.2214,3.2309,3.2214,3.2309,2930400.0
2012-08-03 12:30:00,3.4,3.4,3.38,3.39,3002400.0,3.2309,3.2309,3.2119,3.2214,3002400.0
2012-08-03 13:00:00,3.39,3.39,3.38,3.39,1644000.0,3.2214,3.2214,3.2119,3.2214,1644000.0
2012-08-03 13:30:00,3.39,3.39,3.38,3.39,1456800.0,3.2214,3.2214,3.2119,3.2214,1456800.0
2012-08-03 14:00:00,3.39,3.39,3.39,3.39,2407200.0,3.2214,3.2214,3.2214,3.2214,2407200.0
2012-08-03 14:30:00,3.39,3.39,3.38,3.39,2728800.0,3.2214,3.2214,3.2119,3.2214,2728800.0
2012-08-03 15:00:00,3.39,3.39,3.38,3.38,2824800.0,3.2214,3.2214,3.2119,3.2119,2824800.0
2012-08-03 15:30:00,3.38,3.38,3.36,3.38,11203200.0,3.2119,3.2119,3.1929,3.2119,11203200.0
2012-08-06 09:30:00,3.41,3.44,3.4,3.43,5664000.0,3.2404,3.2689,3.2309,3.2594,5664000.0
2012-08-06 10:00:00,3.43,3.44,3.42,3.43,3204000.0,3.2594,3.2689,3.2499,3.2594,3204000.0
2012-08-06 10:30:00,3.43,3.44,3.43,3.43,3300000.0,3.2594,3.2689,3.2594,3.2594,3300000.0
2012-08-06 11:00:00,3.43,3.43,3.42,3.42,1728000.0,3.2594,3.2594,3.2499,3.2499,1728000.0
2012-08-06 11:30:00,3.42,3.43,3.42,3.43,1418400.0,3.2499,3.2594,3.2499,3.2594,1418400.0
2012-08-06 12:00:00,3.43,3.43,3.42,3.42,847200.0,3.2594,3.2594,3.2499,3.2499,847200.0
2012-08-06 12:30:00,3.42,3.44,3.42,3.44,1034400.0,3.2499,3.2689,3.2499,3.2689,1034400.0
2012-08-06 13:00:00,3.44,3.44,3.43,3.44,657600.0,3.2689,3.2689,3.2594,3.2689,657600.0
2012-08-06 13:30:00,3.44,3.44,3.42,3.43,770400.0,3.2689,3.2689,3.2499,3.2594,770400.0
2012-08-06 14:00:00,3.43,3.43,3.43,3.43,993600.0,3.2594,3.2594,3.2594,3.2594,993600.0
2012-08-06 14:30:00,3.43,3.44,3.43,3.43,1060800.0,3.2594,3.2689,3.2594,3.2594,1060800.0
2012-08-06 15:00:00,3.43,3.44,3.43,3.43,1538400.0,3.2594,3.2689,3.2594,3.2594,1538400.0
2012-08-06 15:30:00,3.43,3.43,3.4,3.4,4305600.0,3.2594,3.2594,3.2309,3.2309,4305600.0
2012-08-07 09:30:00,3.44,3.46,3.44,3.46,6218400.0,3.2689,3.2879,3.2689,3.2879,6218400.0
2012-08-07 10:00:00,3.46,3.48,3.45,3.47,5392800.0,3.2879,3.3069,3.2784,3.2974,5392800.0
2012-08-07 10:30:00,3.47,3.47,3.46,3.47,3523200.0,3.2974,3.2974,3.2879,3.2974,3523200.0
2012-08-07 11:00:00,3.47,3.47,3.45,3.46,2560800.0,3.2974,3.2974,3.2784,3.2879,2560800.0
2012-08-07 11:30:00,3.46,3.49,3.46,3.48,5491200.0,3.2879,3.3164,3.2879,3.3069,5491200.0
2012-08-07 12:00:00,3.49,3.49,3.48,3.48,2056800.0,3.3164,3.3164,3.3069,3.3069,2056800.0
2012-08-07 12:30:00,3.49,3.49,3.49,3.49,1132800.0,3.3164,3.3164,3.3164,3.3164,1132800.0
2012-08-07 13:00:00,3.49,3.49,3.48,3.49,1353600.0,3.3164,3.3164,3.3069,3.3164,1353600.0
2012-08-07 13:30:00,3.49,3.49,3.48,3.48,1346400.0,3.3164,3.3164,3.3069,3.3069,1346400.0
2012-08-07 14:00:00,3.48,3.48,3.47,3.47,1024800.0,3.3069,3.3069,3.2974,3.2974,1024800.0
2012-08-07 14:30:00,3.47,3.48,3.47,3.47,1156800.0,3.2974,3.3069,3.2974,3.2974,1156800.0
2012-08-07 15:00:00,3.47,3.47,3.46,3.46,4809600.0,3.2974,3.2974,3.2879,3.2879,4809600.0
2012-08-07 15:30:00,3.47,3.47,3.45,3.45,7375200.0,3.2974,3.2974,3.2784,3.2784,7375200.0
2012-08-08 09:30:00,3.42,3.44,3.41,3.43,4536000.0,3.2499,3.2689,3.2404,3.2594,4536000.0
2012-08-08 10:00:00,3.43,3.44,3.43,3.44,1977600.0,3.2594,3.2689,3.2594,3.2689,1977600.0
2012-08-08 10:30:00,3.44,3.44,3.43,3.44,1740000.0,3.2689,3.2689,3.2594,3.2689,1740000.0
2012-08-08 11:00:00,3.44,3.47,3.44,3.47,3122400.0,3.2689,3.2974,3.2689,3.2974,3122400.0
2012-08-08 11:30:00,3.47,3.47,3.46,3.46,1768800.0,3.2974,3.2974,3.2879,3.2879,1768800.0
2012-08-08 12:00:00,3.46,3.47,3.46,3.46,1284000.0,3.2879,3.2974,3.2879,3.2879,1284000.0
2012-08-08 12:30:00,3.46,3.46,3.44,3.46,1468800.0,3.2879,3.2879,3.2689,3.2879,1468800.0
2012-08-08 13:00:00,3.46,3.47,3.46,3.46,2196000.0,3.2879,3.2974,3.2879,3.2879,2196000.0
2012-08-08 13:30:00,3.46,3.47,3.45,3.46,840000.0,3.2879,3.2974,3.2784,3.2879,840000.0
2012-08-08 14:00:00,3.46,3.46,3.44,3.45,1790400.0,3.2879,3.2879,3.2689,3.2784,1790400.0
2012-08-08 14:30:00,3.45,3.46,3.45,3.45,1336800.0,3.2784,3.2879,3.2784,3.2784,1336800.0
2012-08-08 15:00:00,3.45,3.47,3.45,3.46,2323200.0,3.2784,3.2974,3.2784,3.2879,2323200.0
2012-08-08 15:30:00,3.46,3.47,3.45,3.46,2942400.0,3.2879,3.2974,3.2784,3.2879,2942400.0
2012-08-09 09:30:00,3.45,3.48,3.44,3.46,4924800.0,3.2784,3.3069,3.2689,3.2879,4924800.0
2012-08-09 10:00:00,3.46,3.49,3.46,3.47,4159200.0,3.2879,3.3164,3.2879,3.2974,4159200.0
2012-08-09 10:30:00,3.47,3.49,3.47,3.49,3328800.0,3.2974,3.3164,3.2974,3.3164,3328800.0
2012-08-09 11:00:00,3.49,3.49,3.47,3.47,3067200.0,3.3164,3.3164,3.2974,3.2974,3067200.0
2012-08-09 11:30:00,3.47,3.48,3.44,3.45,3184800.0,3.2974,3.3069,3.2689,3.2784,3184800.0
2012-08-09 12:00:00,3.45,3.46,3.44,3.45,2666400.0,3.2784,3.2879,3.2689,3.2784,2666400.0
2012-08-09 12:30:00,3.45,3.47,3.45,3.47,2606400.0,3.2784,3.2974,3.2784,3.2974,2606400.0
2012-08-09 13:00:00,3.48,3.48,3.47,3.47,1898400.0,3.3069,3.3069,3.2974,3.2974,1898400.0
2012-08-09 13:30:00,3.47,3.47,3.46,3.47,1171200.0,3.2974,3.2974,3.2879,3.2974,1171200.0
2012-08-09 14:00:00,3.47,3.47,3.47,3.47,1461600.0,3.2974,3.2974,3.2974,3.2974,1461600.0
2012-08-09 14:30:00,3.47,3.48,3.47,3.48,1749600.0,3.2974,3.3069,3.2974,3.3069,1749600.0
2012-08-09 15:00:00,3.48,3.48,3.47,3.48,1840800.0,3.3069,3.3069,3.2974,3.3069,1840800.0
2012-08-09 15:30:00,3.48,3.48,3.46,3.47,3986400.0,3.3069,3.3069,3.2879,3.2974,3986400.0
2012-08-10 09:30:00,3.43,3.44,3.41,3.43,5124000.0,3.2594,3.2689,3.2404,3.2594,5124000.0
2012-08-10 10:00:00,3.43,3.46,3.42,3.45,4257600.0,3.2594,3.2879,3.2499,3.2784,4257600.0
2012-08-10 10:30:00,3.45,3.46,3.45,3.46,2234400.0,3.2784,3.2879,3.2784,3.2879,2234400.0
2012-08-10 11:00:00,3.46,3.46,3.42,3.45,3640800.0,3.2879,3.2879,3.2499,3.2784,3640800.0
2012-08-10 11:30:00,3.45,3.46,3.44,3.46,988800.0,3.2784,3.2879,3.2689,3.2879,988800.0
2012-08-10 12:00:00,3.46,3.46,3.45,3.46,1279200.0,3.2879,3.2879,3.2784,3.2879,1279200.0
2012-08-10 12:30:00,3.46,3.46,3.45,3.45,1792800.0,3.2879,3.2879,3.2784,3.2784,1792800.0
2012-08-10 13:00:00,3.45,3.45,3.44,3.45,1308000.0,3.2784,3.2784,3.2689,3.2784,1308000.0
2012-08-10 13:30:00,3.45,3.46,3.45,3.46,2076000.0,3.2784,3.2879,3.2784,3.2879,2076000.0
2012-08-10 14:00:00,3.46,3.46,3.45,3.46,1106400.0,3.2879,3.2879,3.2784,3.2879,1106400.0
2012-08-10 14:30:00,3.46,3.46,3.46,3.46,621600.0,3.2879,3.2879,3.2879,3.2879,621600.0
2012-08-10 15:00:00,3.46,3.47,3.46,3.47,1920000.0,3.2879,3.2974,3.2879,3.2974,1920000.0
2012-08-10 15:30:00,3.47,3.49,3.47,3.49,4142400.0,3.2974,3.3164,3.2974,3.3164,4142400.0
2012-08-13 09:30:00,3.47,3.49,3.46,3.48,3775200.0,3.2974,3.3164,3.2879,3.3069,3775200.0
2012-08-13 10:00:00,3.48,3.49,3.44,3.46,4034400.0,3.3069,3.3164,3.2689,3.2879,4034400.0
2012-08-13 10:30:00,3.45,3.46,3.44,3.44,3172800.0,3.2784,3.2879,3.2689,3.2689,3172800.0
2012-08-13 11:00:00,3.44,3.45,3.43,3.45,3847200.0,3.2689,3.2784,3.2594,3.2784,3847200.0
2012-08-13 11:30:00,3.44,3.45,3.44,3.45,1562400.0,3.2689,3.2784,3.2689,3.2784,1562400.0
2012-08-13 12:00:00,3.45,3.45,3.43,3.44,1358400.0,3.2784,3.2784,3.2594,3.2689,1358400.0
2012-08-13 12:30:00,3.44,3.46,3.44,3.46,1447200.0,3.2689,3.2879,3.2689,3.2879,1447200.0
2012-08-13 13:00:00,3.46,3.46,3.45,3.45,1243200.0,3.2879,3.2879,3.2784,3.2784,1243200.0
2012-08-13 13:30:00,3.45,3.46,3.45,3.45,748800.0,3.2784,3.2879,3.2784,3.2784,748800.0
2012-08-13 14:00:00,3.46,3.48,3.45,3.47,3768000.0,3.2879,3.3069,3.2784,3.2974,3768000.0
2012-08-13 14:30:00,3.47,3.49,3.47,3.48,1980000.0,3.2974,3.3164,3.2974,3.3069,1980000.0
2012-08-13 15:00:00,3.48,3.48,3.47,3.47,1778400.0,3.3069,3.3069,3.2974,3.2974,1778400.0
2012-08-13 15:30:00,3.47,3.48,3.47,3.48,2949600.0,3.2974,3.3069,3.2974,3.3069,2949600.0
2012-08-14 09:30:00,3.52,3.53,3.49,3.5,7548000.0,3.3449,3.3544,3.3164,3.3259,7548000.0
2012-08-14 10:00:00,3.5,3.52,3.49,3.5,4557600.0,3.3259,3.3449,3.3164,3.3259,4557600.0
2012-08-14 10:30:00,3.5,3.51,3.49,3.51,3031200.0,3.3259,3.3354,3.3164,3.3354,3031200.0
2012-08-14 11:00:00,3.51,3.51,3.5,3.51,2028000.0,3.3354,3.3354,3.3259,3.3354,2028000.0
2012-08-14 11:30:00,3.51,3.52,3.51,3.52,1963200.0,3.3354,3.3449,3.3354,3.3449,1963200.0
2012-08-14 12:00:00,3.52,3.52,3.51,3.51,1228800.0,3.3449,3.3449,3.3354,3.3354,1228800.0
2012-08-14 12:30:00,3.52,3.52,3.49,3.5,3110400.0,3.3449,3.3449,3.3164,3.3259,3110400.0
2012-08-14 13:00:00,3.5,3.51,3.49,3.49,945600.0,3.3259,3.3354,3.3164,3.3164,945600.0
2012-08-14 13:30:00,3.49,3.5,3.49,3.5,1610400.0,3.3164,3.3259,3.3164,3.3259,1610400.0
2012-08-14 14:00:00,3.5,3.5,3.49,3.5,1428000.0,3.3259,3.3259,3.3164,3.3259,1428000.0
2012-08-14 14:30:00,3.5,3.51,3.49,3.51,1569600.0,3.3259,3.3354,3.3164,3.3354,1569600.0
2012-08-14 15:00:00,3.51,3.51,3.48,3.49,2316000.0,3.3354,3.3354,3.3069,3.3164,2316000.0
2012-08-14 15:30:00,3.49,3.49,3.46,3.48,6792000.0,3.3164,3.3164,3.2879,3.3069,6792000.0
2012-08-15 09:30:00,3.48,3.51,3.47,3.5,8172000.0,3.3069,3.3354,3.2974,3.3259,8172000.0
2012-08-15 10:00:00,3.5,3.51,3.49,3.5,6148800.0,3.3259,3.3354,3.3164,3.3259,6148800.0
2012-08-15 10:30:00,3.5,3.5,3.48,3.49,5090400.0,3.3259,3.3259,3.3069,3.3164,5090400.0
2012-08-15 11:00:00,3.49,3.5,3.49,3.49,1893600.0,3.3164,3.3259,3.3164,3.3164,1893600.0
2012-08-15 11:30:00,3.49,3.5,3.49,3.5,1243200.0,3.3164,3.3259,3.3164,3.3259,1243200.0
2012-08-15 12:00:00,3.5,3.5,3.49,3.5,1142400.0,3.3259,3.3259,3.3164,3.3259,1142400.0
2012-08-15 12:30:00,3.5,3.5,3.5,3.5,873600.0,3.3259,3.3259,3.3259,3.3259,873600.0
2012-08-15 13:00:00,3.5,3.5,3.49,3.49,1132800.0,3.3259,3.3259,3.3164,3.3164,1132800.0
2012-08-15 13:30:00,3.49,3.49,3.49,3.49,381600.0,3.3164,3.3164,3.3164,3.3164,381600.0
2012-08-15 14:00:00,3.49,3.5,3.48,3.49,1447200.0,3.3164,3.3259,3.3069,3.3164,1447200.0
2012-08-15 14:30:00,3.49,3.51,3.49,3.51,3499200.0,3.3164,3.3354,3.3164,3.3354,3499200.0
2012-08-15 15:00:00,3.51,3.51,3.49,3.5,1557600.0,3.3354,3.3354,3.3164,3.3259,1557600.0
2012-08-15 15:30:00,3.5,3.5,3.49,3.49,3254400.0,3.3259,3.3259,3.3164,3.3164,3254400.0
2012-08-16 09:30:00,3.51,3.52,3.49,3.5,6391200.0,3.3354,3.3449,3.3164,3.3259,6391200.0
2012-08-16 10:00:00,3.5,3.51,3.49,3.51,3535200.0,3.3259,3.3354,3.3164,3.3354,3535200.0
2012-08-16 10:30:00,3.51,3.53,3.51,3.53,4550400.0,3.3354,3.3544,3.3354,3.3544,4550400.0
2012-08-16 11:00:00,3.53,3.54,3.52,3.53,2311200.0,3.3544,3.3639,3.3449,3.3544,2311200.0
2012-08-16 11:30:00,3.53,3.56,3.53,3.55,4538400.0,3.3544,3.3829,3.3544,3.3734,4538400.0
2012-08-16 12:00:00,3.55,3.56,3.55,3.55,1262400.0,3.3734,3.3829,3.3734,3.3734,1262400.0
2012-08-16 12:30:00,3.55,3.56,3.55,3.56,1255200.0,3.3734,3.3829,3.3734,3.3829,1255200.0
2012-08-16 13:00:00,3.56,3.57,3.56,3.56,1514400.0,3.3829,3.3924,3.3829,3.3829,1514400.0
2012-08-16 13:30:00,3.56,3.57,3.56,3.56,1104000.0,3.3829,3.3924,3.3829,3.3829,1104000.0
2012-08-16 14:00:00,3.56,3.57,3.56,3.57,2440800.0,3.3829,3.3924,3.3829,3.3924,2440800.0
2012-08-16 14:30:00,3.57,3.59,3.57,3.58,5054400.0,3.3924,3.4114,3.3924,3.4019,5054400.0
2012-08-16 15:00:00,3.58,3.59,3.57,3.58,3316800.0,3.4019,3.4114,3.3924,3.4019,3316800.0
2012-08-16 15:30:00,3.58,3.59,3.56,3.57,3760800.0,3.4019,3.4114,3.3829,3.3924,3760800.0
2012-08-17 09:30:00,3.59,3.59,3.57,3.59,5392800.0,3.4114,3.4114,3.3924,3.4114,5392800.0
2012-08-17 10:00:00,3.58,3.59,3.57,3.57,3338400.0,3.4019,3.4114,3.3924,3.3924,3338400.0
2012-08-17 10:30:00,3.57,3.58,3.56,3.57,1648800.0,3.3924,3.4019,3.3829,3.3924,1648800.0
2012-08-17 11:00:00,3.57,3.58,3.57,3.57,1351200.0,3.3924,3.4019,3.3924,3.3924,1351200.0
2012-08-17 11:30:00,3.57,3.59,3.57,3.58,1512000.0,3.3924,3.4114,3.3924,3.4019,1512000.0
2012-08-17 12:00:00,3.58,3.59,3.58,3.58,847200.0,3.4019,3.4114,3.4019,3.4019,847200.0
2012-08-17 12:30:00,3.58,3.58,3.57,3.57,751200.0,3.4019,3.4019,3.3924,3.3924,751200.0
2012-08-17 13:00:00,3.57,3.58,3.57,3.57,1927200.0,3.3924,3.4019,3.3924,3.3924,1927200.0
2012-08-17 13:30:00,3.57,3.58,3.57,3.57,1629600.0,3.3924,3.4019,3.3924,3.3924,1629600.0
2012-08-17 14:00:00,3.57,3.58,3.57,3.58,1257600.0,3.3924,3.4019,3.3924,3.4019,1257600.0
2012-08-17 14:30:00,3.58,3.58,3.58,3.58,480000.0,3.4019,3.4019,3.4019,3.4019,480000.0
2012-08-17 15:00:00,3.58,3.59,3.58,3.58,801600.0,3.4019,3.4114,3.4019,3.4019,801600.0
2012-08-17 15:30:00,3.58,3.6,3.57,3.59,5016000.0,3.4019,3.4209,3.3924,3.4114,5016000.0
2012-08-20 09:30:00,3.57,3.58,3.56,3.56,4176000.0,3.3924,3.4019,3.3829,3.3829,4176000.0
2012-08-20 10:00:00,3.56,3.57,3.54,3.55,3573600.0,3.3829,3.3924,3.3639,3.3734,3573600.0
2012-08-20 10:30:00,3.55,3.57,3.55,3.56,2287200.0,3.3734,3.3924,3.3734,3.3829,2287200.0
2012-08-20 11:00:00,3.56,3.57,3.56,3.56,2174400.0,3.3829,3.3924,3.3829,3.3829,2174400.0
2012-08-20 11:30:00,3.56,3.58,3.56,3.57,2263200.0,3.3829,3.4019,3.3829,3.3924,2263200.0
2012-08-20 12:00:00,3.57,3.58,3.57,3.58,1452000.0,3.3924,3.4019,3.3924,3.4019,1452000.0
2012-08-20 12:30:00,3.58,3.58,3.57,3.57,888000.0,3.4019,3.4019,3.3924,3.3924,888000.0
2012-08-20 13:00:00,3.57,3.58,3.57,3.57,340800.0,3.3924,3.4019,3.3924,3.3924,340800.0
2012-08-20 13:30:00,3.57,3.57,3.56,3.57,451200.0,3.3924,3.3924,3.3829,3.3924,451200.0
2012-08-20 14:00:00,3.57,3.58,3.57,3.58,1108800.0,3.3924,3.4019,3.3924,3.4019,1108800.0
2012-08-20 14:30:00,3.58,3.59,3.58,3.58,1068000.0,3.4019,3.4114,3.4019,3.4019,1068000.0
2012-08-20 15:00:00,3.58,3.58,3.57,3.58,614400.0,3.4019,3.4019,3.3924,3.4019,614400.0
2012-08-20 15:30:00,3.59,3.59,3.58,3.59,2546400.0,3.4114,3.4114,3.4019,3.4114,2546400.0
2012-08-21 09:30:00,3.62,3.63,3.61,3.63,5709600.0,3.4399,3.4494,3.4304,3.4494,5709600.0
2012-08-21 10:00:00,3.63,3.65,3.63,3.65,4526400.0,3.4494,3.4684,3.4494,3.4684,4526400.0
2012-08-21 10:30:00,3.65,3.66,3.64,3.64,4216800.0,3.4684,3.4779,3.4589,3.4589,4216800.0
2012-08-21 11:00:00,3.64,3.65,3.62,3.62,3856800.0,3.4589,3.4684,3.4399,3.4399,3856800.0
2012-08-21 11:30:00,3.62,3.62,3.6,3.61,2383200.0,3.4399,3.4399,3.4209,3.4304,2383200.0
2012-08-21 12:00:00,3.61,3.61,3.6,3.61,1982400.0,3.4304,3.4304,3.4209,3.4304,1982400.0
2012-08-21 12:30:00,3.61,3.61,3.59,3.6,2059200.0,3.4304,3.4304,3.4114,3.4209,2059200.0
2012-08-21 13:00:00,3.6,3.6,3.59,3.59,1420800.0,3.4209,3.4209,3.4114,3.4114,1420800.0
2012-08-21 13:30:00,3.59,3.59,3.57,3.58,1555200.0,3.4114,3.4114,3.3924,3.4019,1555200.0
2012-08-21 14:00:00,3.58,3.58,3.57,3.57,2143200.0,3.4019,3.4019,3.3924,3.3924,2143200.0
2012-08-21 14:30:00,3.57,3.58,3.56,3.56,2786400.0,3.3924,3.4019,3.3829,3.3829,2786400.0
2012-08-21 15:00:00,3.57,3.57,3.53,3.54,4300800.0,3.3924,3.3924,3.3544,3.3639,4300800.0
2012-08-21 15:30:00,3.54,3.56,3.54,3.56,6626400.0,3.3639,3.3829,3.3639,3.3829,6626400.0
2012-08-22 09:30:00,3.53,3.55,3.52,3.55,5558400.0,3.3544,3.3734,3.3449,3.3734,5558400.0
2012-08-22 10:00:00,3.55,3.55,3.53,3.55,3422400.0,3.3734,3.3734,3.3544,3.3734,3422400.0
2012-08-22 10:30:00,3.55,3.55,3.52,3.52,1864800.0,3.3734,3.3734,3.3449,3.3449,1864800.0
2012-08-22 11:00:00,3.52,3.54,3.51,3.52,2356800.0,3.3449,3.3639,3.3354,3.3449,2356800.0
2012-08-22 11:30:00,3.52,3.53,3.51,3.53,1423200.0,3.3449,3.3544,3.3354,3.3544,1423200.0
2012-08-22 12:00:00,3.53,3.53,3.52,3.52,691200.0,3.3544,3.3544,3.3449,3.3449,691200.0
2012-08-22 12:30:00,3.52,3.52,3.51,3.51,1128000.0,3.3449,3.3449,3.3354,3.3354,1128000.0
2012-08-22 13:00:00,3.51,3.52,3.51,3.52,372000.0,3.3354,3.3449,3.3354,3.3449,372000.0
2012-08-22 13:30:00,3.52,3.53,3.51,3.52,1164000.0,3.3449,3.3544,3.3354,3.3449,1164000.0
2012-08-22 14:00:00,3.52,3.56,3.52,3.53,6105600.0,3.3449,3.3829,3.3449,3.3544,6105600.0
2012-08-22 14:30:00,3.53,3.57,3.53,3.57,3904800.0,3.3544,3.3924,3.3544,3.3924,3904800.0
2012-08-22 15:00:00,3.57,3.58,3.55,3.56,2208000.0,3.3924,3.4019,3.3734,3.3829,2208000.0
2012-08-22 15:30:00,3.56,3.57,3.55,3.56,3364800.0,3.3829,3.3924,3.3734,3.3829,3364800.0
2012-08-23 09:30:00,3.53,3.53,3.49,3.5,6038400.0,3.3544,3.3544,3.3164,3.3259,6038400.0
2012-08-23 10:00:00,3.5,3.51,3.48,3.5,5827200.0,3.3259,3.3354,3.3069,3.3259,5827200.0
2012-08-23 10:30:00,3.5,3.52,3.5,3.51,4452000.0,3.3259,3.3449,3.3259,3.3354,4452000.0
2012-08-23 11:00:00,3.51,3.52,3.5,3.52,1572000.0,3.3354,3.3449,3.3259,3.3449,1572000.0
2012-08-23 11:30:00,3.52,3.52,3.5,3.51,1521600.0,3.3449,3.3449,3.3259,3.3354,1521600.0
2012-08-23 12:00:00,3.51,3.51,3.48,3.49,1908000.0,3.3354,3.3354,3.3069,3.3164,1908000.0
2012-08-23 12:30:00,3.49,3.5,3.48,3.49,2044800.0,3.3164,3.3259,3.3069,3.3164,2044800.0
2012-08-23 13:00:00,3.48,3.49,3.46,3.46,3564000.0,3.3069,3.3164,3.2879,3.2879,3564000.0
2012-08-23 13:30:00,3.46,3.48,3.46,3.47,1324800.0,3.2879,3.3069,3.2879,3.2974,1324800.0
2012-08-23 14:00:00,3.47,3.48,3.47,3.47,1092000.0,3.2974,3.3069,3.2974,3.2974,1092000.0
2012-08-23 14:30:00,3.47,3.49,3.47,3.48,1732800.0,3.2974,3.3164,3.2974,3.3069,1732800.0
2012-08-23 15:00:00,3.48,3.49,3.47,3.48,1924800.0,3.3069,3.3164,3.2974,3.3069,1924800.0
2012-08-23 15:30:00,3.48,3.49,3.47,3.48,4147200.0,3.3069,3.3164,3.2974,3.3069,4147200.0
2012-08-24 09:30:00,3.45,3.46,3.44,3.44,3628800.0,3.2784,3.2879,3.2689,3.2689,3628800.0
2012-08-24 10:00:00,3.44,3.47,3.44,3.46,3403200.0,3.2689,3.2974,3.2689,3.2879,3403200.0
2012-08-24 10:30:00,3.46,3.49,3.46,3.48,5738400.0,3.2879,3.3164,3.2879,3.3069,5738400.0
2012-08-24 11:00:00,3.49,3.53,3.49,3.52,6079200.0,3.3164,3.3544,3.3164,3.3449,6079200.0
2012-08-24 11:30:00,3.52,3.53,3.51,3.52,1910400.0,3.3449,3.3544,3.3354,3.3449,1910400.0
2012-08-24 12:00:00,3.51,3.53,3.51,3.53,1783200.0,3.3354,3.3544,3.3354,3.3544,1783200.0
2012-08-24 12:30:00,3.53,3.53,3.52,3.53,1461600.0,3.3544,3.3544,3.3449,3.3544,1461600.0
2012-08-24 13:00:00,3.53,3.53,3.52,3.53,928800.0,3.3544,3.3544,3.3449,3.3544,928800.0
2012-08-24 13:30:00,3.53,3.55,3.53,3.54,2308800.0,3.3544,3.3734,3.3544,3.3639,2308800.0
2012-08-24 14:00:00,3.54,3.54,3.53,3.54,1034400.0,3.3639,3.3639,3.3544,3.3639,1034400.0
2012-08-24 14:30:00,3.54,3.54,3.52,3.53,991200.0,3.3639,3.3639,3.3449,3.3544,991200.0
2012-08-24 15:00:00,3.53,3.54,3.52,3.54,1963200.0,3.3544,3.3639,3.3449,3.3639,1963200.0
2012-08-24 15:30:00,3.54,3.56,3.53,3.54,6948000.0,3.3639,3.3829,3.3544,3.3639,6948000.0
2012-08-27 09:30:00,3.56,3.56,3.53,3.53,3789600.0,3.3829,3.3829,3.3544,3.3544,3789600.0
2012-08-27 10:00:00,3.53,3.54,3.53,3.54,2400000.0,3.3544,3.3639,3.3544,3.3639,2400000.0
2012-08-27 10:30:00,3.54,3.54,3.53,3.54,1519200.0,3.3639,3.3639,3.3544,3.3639,1519200.0
2012-08-27 11:00:00,3.54,3.57,3.54,3.57,4552800.0,3.3639,3.3924,3.3639,3.3924,4552800.0
2012-08-27 11:30:00,3.57,3.58,3.56,3.57,1627200.0,3.3924,3.4019,3.3829,3.3924,1627200.0
2012-08-27 12:00:00,3.56,3.57,3.56,3.56,1396800.0,3.3829,3.3924,3.3829,3.3829,1396800.0
2012-08-27 12:30:00,3.56,3.56,3.56,3.56,552000.0,3.3829,3.3829,3.3829,3.3829,552000.0
2012-08-27 13:00:00,3.56,3.57,3.56,3.57,648000.0,3.3829,3.3924,3.3829,3.3924,648000.0
2012-08-27 13:30:00,3.57,3.57,3.55,3.55,1344000.0,3.3924,3.3924,3.3734,3.3734,1344000.0
2012-08-27 14:00:00,3.55,3.56,3.54,3.56,1339200.0,3.3734,3.3829,3.3639,3.3829,1339200.0
2012-08-27 14:30:00,3.56,3.56,3.55,3.56,871200.0,3.3829,3.3829,3.3734,3.3829,871200.0
2012-08-27 15:00:00,3.56,3.56,3.54,3.54,3079200.0,3.3829,3.3829,3.3639,3.3639,3079200.0
2012-08-27 15:30:00,3.54,3.55,3.52,3.54,3832800.0,3.3639,3.3734,3.3449,3.3639,3832800.0
2012-08-28 09:30:00,3.51,3.54,3.5,3.51,5220000.0,3.3354,3.3639,3.3259,3.3354,5220000.0
2012-08-28 10:00:00,3.5,3.55,3.49,3.55,6386400.0,3.3259,3.3734,3.3164,3.3734,6386400.0
2012-08-28 10:30:00,3.55,3.56,3.53,3.53,3420000.0,3.3734,3.3829,3.3544,3.3544,3420000.0
2012-08-28 11:00:00,3.53,3.53,3.52,3.53,1927200.0,3.3544,3.3544,3.3449,3.3544,1927200.0
2012-08-28 11:30:00,3.53,3.54,3.52,3.54,1927200.0,3.3544,3.3639,3.3449,3.3639,1927200.0
2012-08-28 12:00:00,3.54,3.55,3.54,3.55,2565600.0,3.3639,3.3734,3.3639,3.3734,2565600.0
2012-08-28 12:30:00,3.54,3.55,3.54,3.55,1104000.0,3.3639,3.3734,3.3639,3.3734,1104000.0
2012-08-28 13:00:00,3.55,3.55,3.53,3.53,1262400.0,3.3734,3.3734,3.3544,3.3544,1262400.0
2012-08-28 13:30:00,3.54,3.54,3.53,3.53,525600.0,3.3639,3.3639,3.3544,3.3544,525600.0
2012-08-28 14:00:00,3.53,3.55,3.53,3.55,976800.0,3.3544,3.3734,3.3544,3.3734,976800.0
2012-08-28 14:30:00,3.55,3.55,3.53,3.54,895200.0,3.3734,3.3734,3.3544,3.3639,895200.0
2012-08-28 15:00:00,3.54,3.56,3.53,3.53,2961600.0,3.3639,3.3829,3.3544,3.3544,2961600.0
2012-08-28 15:30:00,3.54,3.54,3.52,3.53,2896800.0,3.3639,3.3639,3.3449,3.3544,2896800.0
2012-08-29 09:30:00,3.54,3.55,3.52,3.52,5685600.0,3.3639,3.3734,3.3449,3.3449,5685600.0
2012-08-29 10:00:00,3.52,3.54,3.52,3.54,3093600.0,3.3449,3.3639,3.3449,3.3639,3093600.0
2012-08-29 10:30:00,3.54,3.54,3.51,3.51,2131200.0,3.3639,3.3639,3.3354,3.3354,2131200.0
2012-08-29 11:00:00,3.51,3.52,3.51,3.52,2366400.0,3.3354,3.3449,3.3354,3.3449,2366400.0
2012-08-29 11:30:00,3.52,3.54,3.52,3.53,1785600.0,3.3449,3.3639,3.3449,3.3544,1785600.0
2012-08-29 12:00:00,3.53,3.54,3.53,3.54,981600.0,3.3544,3.3639,3.3544,3.3639,981600.0
2012-08-29 12:30:00,3.54,3.55,3.53,3.54,681600.0,3.3639,3.3734,3.3544,3.3639,681600.0
2012-08-29 13:00:00,3.54,3.55,3.54,3.55,2260800.0,3.3639,3.3734,3.3639,3.3734,2260800.0
2012-08-29 13:30:00,3.55,3.56,3.55,3.56,1689600.0,3.3734,3.3829,3.3734,3.3829,1689600.0
2012-08-29 14:00:00,3.56,3.56,3.55,3.56,861600.0,3.3829,3.3829,3.3734,3.3829,861600.0
2012-08-29 14:30:00,3.56,3.56,3.54,3.54,1144800.0,3.3829,3.3829,3.3639,3.3639,1144800.0
2012-08-29 15:00:00,3.54,3.55,3.54,3.55,1788000.0,3.3639,3.3734,3.3639,3.3734,1788000.0
2012-08-29 15:30:00,3.55,3.55,3.53,3.53,3014400.0,3.3734,3.3734,3.3544,3.3544,3014400.0
2012-08-30 09:30:00,3.49,3.49,3.47,3.48,5157600.0,3.3164,3.3164,3.2974,3.3069,5157600.0
2012-08-30 10:00:00,3.47,3.48,3.45,3.46,7495200.0,3.2974,3.3069,3.2784,3.2879,7495200.0
2012-08-30 10:30:00,3.45,3.46,3.44,3.45,5145600.0,3.2784,3.2879,3.2689,3.2784,5145600.0
2012-08-30 11:00:00,3.45,3.47,3.45,3.47,3072000.0,3.2784,3.2974,3.2784,3.2974,3072000.0
2012-08-30 11:30:00,3.47,3.47,3.46,3.46,832800.0,3.2974,3.2974,3.2879,3.2879,832800.0
2012-08-30 12:00:00,3.46,3.46,3.45,3.45,1108800.0,3.2879,3.2879,3.2784,3.2784,1108800.0
2012-08-30 12:30:00,3.45,3.47,3.45,3.46,1543200.0,3.2784,3.2974,3.2784,3.2879,1543200.0
2012-08-30 13:00:00,3.46,3.46,3.45,3.46,993600.0,3.2879,3.2879,3.2784,3.2879,993600.0
2012-08-30 13:30:00,3.46,3.46,3.45,3.46,876000.0,3.2879,3.2879,3.2784,3.2879,876000.0
2012-08-30 14:00:00,3.46,3.47,3.46,3.46,1497600.0,3.2879,3.2974,3.2879,3.2879,1497600.0
2012-08-30 14:30:00,3.47,3.47,3.46,3.47,1430400.0,3.2974,3.2974,3.2879,3.2974,1430400.0
2012-08-30 15:00:00,3.47,3.48,3.47,3.48,1231200.0,3.2974,3.3069,3.2974,3.3069,1231200.0
2012-08-30 15:30:00,3.48,3.49,3.45,3.46,6588000.0,3.3069,3.3164,3.2784,3.2879,6588000.0
2012-08-31 09:30:00,3.52,3.54,3.51,3.51,4737600.0,3.3449,3.3639,3.3354,3.3354,4737600.0
2012-08-31 10:00:00,3.51,3.53,3.45,3.51,17985600.0,3.3354,3.3544,3.2784,3.3354,17985600.0
2012-08-31 10:30:00,3.51,3.54,3.5,3.54,6554400.0,3.3354,3.3639,3.3259,3.3639,6554400.0
2012-08-31 11:00:00,3.54,3.56,3.53,3.54,3861600.0,3.3639,3.3829,3.3544,3.3639,3861600.0
2012-08-31 11:30:00,3.53,3.54,3.53,3.53,1658400.0,3.3544,3.3639,3.3544,3.3544,1658400.0
2012-08-31 12:00:00,3.53,3.53,3.48,3.49,3957600.0,3.3544,3.3544,3.3069,3.3164,3957600.0
2012-08-31 12:30:00,3.49,3.51,3.48,3.5,1332000.0,3.3164,3.3354,3.3069,3.3259,1332000.0
2012-08-31 13:00:00,3.5,3.5,3.47,3.48,2726400.0,3.3259,3.3259,3.2974,3.3069,2726400.0
2012-08-31 13:30:00,3.48,3.51,3.48,3.5,1672800.0,3.3069,3.3354,3.3069,3.3259,1672800.0
2012-08-31 14:00:00,3.5,3.53,3.5,3.53,2628000.0,3.3259,3.3544,3.3259,3.3544,2628000.0
2012-08-31 14:30:00,3.53,3.53,3.51,3.52,1303200.0,3.3544,3.3544,3.3354,3.3449,1303200.0
2012-08-31 15:00:00,3.52,3.52,3.49,3.5,2431200.0,3.3449,3.3449,3.3164,3.3259,2431200.0
2012-08-31 15:30:00,3.5,3.53,3.49,3.51,4394400.0,3.3259,3.3544,3.3164,3.3354,4394400.0
2012-09-04 09:30:00,3.5,3.51,3.48,3.49,4116000.0,3.3259,3.3354,3.3069,3.3164,4116000.0
2012-09-04 10:00:00,3.49,3.5,3.45,3.45,5894400.0,3.3164,3.3259,3.2784,3.2784,5894400.0
2012-09-04 10:30:00,3.45,3.46,3.43,3.44,5476800.0,3.2784,3.2879,3.2594,3.2689,5476800.0
2012-09-04 11:00:00,3.44,3.46,3.43,3.45,2376000.0,3.2689,3.2879,3.2594,3.2784,2376000.0
2012-09-04 11:30:00,3.45,3.46,3.45,3.45,1728000.0,3.2784,3.2879,3.2784,3.2784,1728000.0
2012-09-04 12:00:00,3.46,3.46,3.44,3.45,1003200.0,3.2879,3.2879,3.2689,3.2784,1003200.0
2012-09-04 12:30:00,3.45,3.46,3.44,3.46,1471200.0,3.2784,3.2879,3.2689,3.2879,1471200.0
2012-09-04 13:00:00,3.46,3.47,3.46,3.47,1504800.0,3.2879,3.2974,3.2879,3.2974,1504800.0
2012-09-04 13:30:00,3.47,3.47,3.45,3.46,1382400.0,3.2974,3.2974,3.2784,3.2879,1382400.0
2012-09-04 14:00:00,3.46,3.49,3.46,3.49,3367200.0,3.2879,3.3164,3.2879,3.3164,3367200.0
2012-09-04 14:30:00,3.49,3.53,3.49,3.51,5680800.0,3.3164,3.3544,3.3164,3.3354,5680800.0
2012-09-04 15:00:00,3.51,3.52,3.51,3.52,2224800.0,3.3354,3.3449,3.3354,3.3449,2224800.0
2012-09-04 15:30:00,3.52,3.52,3.49,3.49,4130400.0,3.3449,3.3449,3.3164,3.3164,4130400.0
2012-09-05 09:30:00,3.5,3.51,3.47,3.49,4425600.0,3.3259,3.3354,3.2974,3.3164,4425600.0
2012-09-05 10:00:00,3.49,3.52,3.48,3.52,6456000.0,3.3164,3.3449,3.3069,3.3449,6456000.0
2012-09-05 10:30:00,3.52,3.53,3.49,3.49,3134400.0,3.3449,3.3544,3.3164,3.3164,3134400.0
2012-09-05 11:00:00,3.49,3.51,3.48,3.51,1634400.0,3.3164,3.3354,3.3069,3.3354,1634400.0
2012-09-05 11:30:00,3.51,3.52,3.5,3.51,1423200.0,3.3354,3.3449,3.3259,3.3354,1423200.0
2012-09-05 12:00:00,3.5,3.51,3.5,3.51,739200.0,3.3259,3.3354,3.3259,3.3354,739200.0
2012-09-05 12:30:00,3.51,3.51,3.5,3.51,636000.0,3.3354,3.3354,3.3259,3.3354,636000.0
2012-09-05 13:00:00,3.51,3.51,3.5,3.5,835200.0,3.3354,3.3354,3.3259,3.3259,835200.0
2012-09-05 13:30:00,3.5,3.5,3.47,3.48,3240000.0,3.3259,3.3259,3.2974,3.3069,3240000.0
2012-09-05 14:00:00,3.48,3.49,3.48,3.49,1310400.0,3.3069,3.3164,3.3069,3.3164,1310400.0
2012-09-05 14:30:00,3.49,3.5,3.49,3.49,1245600.0,3.3164,3.3259,3.3164,3.3164,1245600.0
2012-09-05 15:00:00,3.49,3.49,3.48,3.49,1766400.0,3.3164,3.3164,3.3069,3.3164,1766400.0
2012-09-05 15:30:00,3.49,3.5,3.48,3.49,3091200.0,3.3164,3.3259,3.3069,3.3164,3091200.0
2012-09-06 09:30:00,3.55,3.61,3.55,3.61,16303200.0,3.3734,3.4304,3.3734,3.4304,16303200.0
2012-09-06 10:00:00,3.61,3.64,3.61,3.64,6220800.0,3.4304,3.4589,3.4304,3.4589,6220800.0
2012-09-06 10:30:00,3.64,3.68,3.64,3.68,6979200.0,3.4589,3.4969,3.4589,3.4969,6979200.0
2012-09-06 11:00:00,3.68,3.68,3.66,3.67,3772800.0,3.4969,3.4969,3.4779,3.4874,3772800.0
2012-09-06 11:30:00,3.67,3.69,3.67,3.69,3597600.0,3.4874,3.5064,3.4874,3.5064,3597600.0
2012-09-06 12:00:00,3.69,3.7,3.68,3.69,1831200.0,3.5064,3.5159,3.4969,3.5064,1831200.0
2012-09-06 12:30:00,3.69,3.7,3.69,3.69,1696800.0,3.5064,3.5159,3.5064,3.5064,1696800.0
2012-09-06 13:00:00,3.69,3.69,3.68,3.69,1408800.0,3.5064,3.5064,3.4969,3.5064,1408800.0
2012-09-06 13:30:00,3.69,3.69,3.68,3.69,964800.0,3.5064,3.5064,3.4969,3.5064,964800.0
2012-09-06 14:00:00,3.69,3.69,3.68,3.69,1756800.0,3.5064,3.5064,3.4969,3.5064,1756800.0
2012-09-06 14:30:00,3.69,3.7,3.68,3.69,2090400.0,3.5064,3.5159,3.4969,3.5064,2090400.0
2012-09-06 15:00:00,3.69,3.69,3.67,3.68,4320000.0,3.5064,3.5064,3.4874,3.4969,4320000.0
2012-09-06 15:30:00,3.68,3.7,3.68,3.7,5724000.0,3.4969,3.5159,3.4969,3.5159,5724000.0
2012-09-07 09:30:00,3.72,3.74,3.71,3.73,7699200.0,3.5349,3.554,3.5254,3.5445,7699200.0
2012-09-07 10:00:00,3.72,3.74,3.72,3.73,3415200.0,3.5349,3.554,3.5349,3.5445,3415200.0
2012-09-07 10:30:00,3.73,3.74,3.72,3.73,2947200.0,3.5445,3.554,3.5349,3.5445,2947200.0
2012-09-07 11:00:00,3.73,3.73,3.72,3.73,2371200.0,3.5445,3.5445,3.5349,3.5445,2371200.0
2012-09-07 11:30:00,3.73,3.74,3.72,3.73,1464000.0,3.5445,3.554,3.5349,3.5445,1464000.0
2012-09-07 12:00:00,3.73,3.74,3.73,3.73,496800.0,3.5445,3.554,3.5445,3.5445,496800.0
2012-09-07 12:30:00,3.73,3.74,3.73,3.74,921600.0,3.5445,3.554,3.5445,3.554,921600.0
2012-09-07 13:00:00,3.74,3.74,3.73,3.74,1456800.0,3.554,3.554,3.5445,3.554,1456800.0
2012-09-07 13:30:00,3.74,3.74,3.73,3.73,768000.0,3.554,3.554,3.5445,3.5445,768000.0
2012-09-07 14:00:00,3.73,3.74,3.73,3.73,1056000.0,3.5445,3.554,3.5445,3.5445,1056000.0
2012-09-07 14:30:00,3.73,3.74,3.73,3.73,607200.0,3.5445,3.554,3.5445,3.5445,607200.0
2012-09-07 15:00:00,3.73,3.74,3.73,3.73,1003200.0,3.5445,3.554,3.5445,3.5445,1003200.0
2012-09-07 15:30:00,3.73,3.75,3.73,3.75,3448800.0,3.5445,3.5635,3.5445,3.5635,3448800.0
2012-09-10 09:30:00,3.73,3.74,3.72,3.73,5100000.0,3.5445,3.554,3.5349,3.5445,5100000.0
2012-09-10 10:00:00,3.73,3.75,3.73,3.75,3230400.0,3.5445,3.5635,3.5445,3.5635,3230400.0
2012-09-10 10:30:00,3.75,3.75,3.73,3.74,1792800.0,3.5635,3.5635,3.5445,3.554,1792800.0
2012-09-10 11:00:00,3.74,3.75,3.73,3.74,892800.0,3.554,3.5635,3.5445,3.554,892800.0
2012-09-10 11:30:00,3.74,3.75,3.74,3.74,489600.0,3.554,3.5635,3.554,3.554,489600.0
2012-09-10 12:00:00,3.74,3.74,3.73,3.73,1060800.0,3.554,3.554,3.5445,3.5445,1060800.0
2012-09-10 12:30:00,3.73,3.74,3.73,3.74,888000.0,3.5445,3.554,3.5445,3.554,888000.0
2012-09-10 13:00:00,3.74,3.74,3.74,3.74,686400.0,3.554,3.554,3.554,3.554,686400.0
2012-09-10 13:30:00,3.74,3.74,3.72,3.72,2452800.0,3.554,3.554,3.5349,3.5349,2452800.0
2012-09-10 14:00:00,3.72,3.73,3.72,3.73,1144800.0,3.5349,3.5445,3.5349,3.5445,1144800.0
2012-09-10 14:30:00,3.73,3.73,3.71,3.71,2140800.0,3.5445,3.5445,3.5254,3.5254,2140800.0
2012-09-10 15:00:00,3.71,3.72,3.7,3.71,4428000.0,3.5254,3.5349,3.5159,3.5254,4428000.0
2012-09-10 15:30:00,3.71,3.71,3.68,3.68,5450400.0,3.5254,3.5254,3.4969,3.4969,5450400.0
2012-09-11 09:30:00,3.69,3.72,3.68,3.72,6991200.0,3.5064,3.5349,3.4969,3.5349,6991200.0
2012-09-11 10:00:00,3.72,3.72,3.71,3.71,2786400.0,3.5349,3.5349,3.5254,3.5254,2786400.0
2012-09-11 10:30:00,3.72,3.73,3.71,3.73,2668800.0,3.5349,3.5445,3.5254,3.5445,2668800.0
2012-09-11 11:00:00,3.73,3.75,3.73,3.74,2011200.0,3.5445,3.5635,3.5445,3.554,2011200.0
2012-09-11 11:30:00,3.74,3.74,3.73,3.73,1288800.0,3.554,3.554,3.5445,3.5445,1288800.0
2012-09-11 12:00:00,3.73,3.73,3.72,3.73,1245600.0,3.5445,3.5445,3.5349,3.5445,1245600.0
2012-09-11 12:30:00,3.73,3.73,3.72,3.73,974400.0,3.5445,3.5445,3.5349,3.5445,974400.0
2012-09-11 13:00:00,3.73,3.73,3.72,3.73,1288800.0,3.5445,3.5445,3.5349,3.5445,1288800.0
2012-09-11 13:30:00,3.73,3.74,3.73,3.73,566400.0,3.5445,3.554,3.5445,3.5445,566400.0
2012-09-11 14:00:00,3.73,3.73,3.72,3.73,832800.0,3.5445,3.5445,3.5349,3.5445,832800.0
2012-09-11 14:30:00,3.73,3.73,3.71,3.71,1831200.0,3.5445,3.5445,3.5254,3.5254,1831200.0
2012-09-11 15:00:00,3.72,3.72,3.7,3.71,1380000.0,3.5349,3.5349,3.5159,3.5254,1380000.0
2012-09-11 15:30:00,3.71,3.72,3.7,3.71,2983200.0,3.5254,3.5349,3.5159,3.5254,2983200.0
2012-09-12 09:30:00,3.75,3.76,3.74,3.75,6912000.0,3.5635,3.573,3.554,3.5635,6912000.0
2012-09-12 10:00:00,3.75,3.75,3.73,3.73,3314400.0,3.5635,3.5635,3.5445,3.5445,3314400.0
2012-09-12 10:30:00,3.73,3.74,3.71,3.73,5272800.0,3.5445,3.554,3.5254,3.5445,5272800.0
2012-09-12 11:00:00,3.73,3.75,3.73,3.74,2316000.0,3.5445,3.5635,3.5445,3.554,2316000.0
2012-09-12 11:30:00,3.75,3.75,3.74,3.74,1281600.0,3.5635,3.5635,3.554,3.554,1281600.0
2012-09-12 12:00:00,3.74,3.74,3.73,3.74,1728000.0,3.554,3.554,3.5445,3.554,1728000.0
2012-09-12 12:30:00,3.74,3.74,3.74,3.74,806400.0,3.554,3.554,3.554,3.554,806400.0
2012-09-12 13:00:00,3.74,3.76,3.74,3.74,2592000.0,3.554,3.573,3.554,3.554,2592000.0
2012-09-12 13:30:00,3.74,3.75,3.74,3.74,844800.0,3.554,3.5635,3.554,3.554,844800.0
2012-09-12 14:00:00,3.75,3.75,3.73,3.74,1096800.0,3.5635,3.5635,3.5445,3.554,1096800.0
2012-09-12 14:30:00,3.74,3.74,3.73,3.73,1780800.0,3.554,3.554,3.5445,3.5445,1780800.0
2012-09-12 15:00:00,3.73,3.73,3.71,3.73,2328000.0,3.5445,3.5445,3.5254,3.5445,2328000.0
2012-09-12 15:30:00,3.73,3.74,3.72,3.74,3091200.0,3.5445,3.554,3.5349,3.554,3091200.0
2012-09-13 09:30:00,3.74,3.75,3.73,3.74,4874400.0,3.554,3.5635,3.5445,3.554,4874400.0
2012-09-13 10:00:00,3.74,3.75,3.74,3.74,1939200.0,3.554,3.5635,3.554,3.554,1939200.0
2012-09-13 10:30:00,3.73,3.75,3.73,3.75,1003200.0,3.5445,3.5635,3.5445,3.5635,1003200.0
2012-09-13 11:00:00,3.75,3.76,3.75,3.76,2858400.0,3.5635,3.573,3.5635,3.573,2858400.0
2012-09-13 11:30:00,3.76,3.77,3.75,3.75,3312000.0,3.573,3.5825,3.5635,3.5635,3312000.0
2012-09-13 12:00:00,3.75,3.76,3.74,3.75,5383200.0,3.5635,3.573,3.554,3.5635,5383200.0
2012-09-13 12:30:00,3.75,3.84,3.74,3.83,29786400.0,3.5635,3.649,3.554,3.6395,29786400.0
2012-09-13 13:00:00,3.83,3.87,3.82,3.87,10644000.0,3.6395,3.6775,3.63,3.6775,10644000.0
2012-09-13 13:30:00,3.87,3.89,3.87,3.88,3820800.0,3.6775,3.6965,3.6775,3.687,3820800.0
2012-09-13 14:00:00,3.88,3.96,3.87,3.94,9367200.0,3.687,3.763,3.6775,3.744,9367200.0
2012-09-13 14:30:00,3.94,3.94,3.91,3.91,6921600.0,3.744,3.744,3.7155,3.7155,6921600.0
2012-09-13 15:00:00,3.91,3.93,3.9,3.92,4041600.0,3.7155,3.7345,3.706,3.725,4041600.0
2012-09-13 15:30:00,3.92,3.94,3.91,3.92,5582400.0,3.725,3.744,3.7155,3.725,5582400.0
2012-09-14 09:30:00,3.94,4.01,3.94,3.98,33720000.0,3.744,3.8105,3.744,3.782,33720000.0
2012-09-14 10:00:00,3.99,4.04,3.98,4.02,12105600.0,3.7915,3.839,3.782,3.82,12105600.0
2012-09-14 10:30:00,4.02,4.03,3.98,3.99,8376000.0,3.82,3.8295,3.782,3.7915,8376000.0
2012-09-14 11:00:00,3.99,4.0,3.98,4.0,8774400.0,3.7915,3.801,3.782,3.801,8774400.0
2012-09-14 11:30:00,4.0,4.0,3.97,3.98,9544800.0,3.801,3.801,3.7725,3.782,9544800.0
2012-09-14 12:00:00,3.98,4.01,3.97,4.0,3160800.0,3.782,3.8105,3.7725,3.801,3160800.0
2012-09-14 12:30:00,4.0,4.0,3.99,3.99,2844000.0,3.801,3.801,3.7915,3.7915,2844000.0
2012-09-14 13:00:00,3.99,3.99,3.95,3.95,5388000.0,3.7915,3.7915,3.7535,3.7535,5388000.0
2012-09-14 13:30:00,3.95,3.98,3.95,3.97,4048800.0,3.7535,3.782,3.7535,3.7725,4048800.0
2012-09-14 14:00:00,3.98,3.98,3.96,3.97,3000000.0,3.782,3.782,3.763,3.7725,3000000.0
2012-09-14 14:30:00,3.97,3.98,3.96,3.98,4790400.0,3.7725,3.782,3.763,3.782,4790400.0
2012-09-14 15:00:00,3.98,3.98,3.94,3.95,5916000.0,3.782,3.782,3.744,3.7535,5916000.0
2012-09-14 15:30:00,3.95,3.97,3.93,3.97,9124800.0,3.7535,3.7725,3.7345,3.7725,9124800.0
2012-09-17 09:30:00,3.95,3.97,3.94,3.94,9019200.0,3.7535,3.7725,3.744,3.744,9019200.0
2012-09-17 10:00:00,3.95,3.96,3.94,3.96,4737600.0,3.7535,3.763,3.744,3.763,4737600.0
2012-09-17 10:30:00,3.96,3.96,3.94,3.95,2210400.0,3.763,3.763,3.744,3.7535,2210400.0
2012-09-17 11:00:00,3.95,3.96,3.94,3.95,2174400.0,3.7535,3.763,3.744,3.7535,2174400.0
2012-09-17 11:30:00,3.95,3.96,3.95,3.95,1514400.0,3.7535,3.763,3.7535,3.7535,1514400.0
2012-09-17 12:00:00,3.95,3.95,3.94,3.95,1036800.0,3.7535,3.7535,3.744,3.7535,1036800.0
2012-09-17 12:30:00,3.95,3.95,3.94,3.94,566400.0,3.7535,3.7535,3.744,3.744,566400.0
2012-09-17 13:00:00,3.95,3.95,3.94,3.94,818400.0,3.7535,3.7535,3.744,3.744,818400.0
2012-09-17 13:30:00,3.94,3.94,3.93,3.94,1783200.0,3.744,3.744,3.7345,3.744,1783200.0
2012-09-17 14:00:00,3.93,3.94,3.92,3.93,2875200.0,3.7345,3.744,3.725,3.7345,2875200.0
2012-09-17 14:30:00,3.93,3.93,3.91,3.92,1576800.0,3.7345,3.7345,3.7155,3.725,1576800.0
2012-09-17 15:00:00,3.92,3.93,3.9,3.91,3127200.0,3.725,3.7345,3.706,3.7155,3127200.0
2012-09-17 15:30:00,3.91,3.94,3.9,3.93,4620000.0,3.7155,3.744,3.706,3.7345,4620000.0
2012-09-18 09:30:00,3.91,3.92,3.89,3.91,7437600.0,3.7155,3.725,3.6965,3.7155,7437600.0
2012-09-18 10:00:00,3.91,3.92,3.9,3.91,3120000.0,3.7155,3.725,3.706,3.7155,3120000.0
2012-09-18 10:30:00,3.91,3.93,3.91,3.93,2445600.0,3.7155,3.7345,3.7155,3.7345,2445600.0
2012-09-18 11:00:00,3.93,3.94,3.92,3.93,2515200.0,3.7345,3.744,3.725,3.7345,2515200.0
2012-09-18 11:30:00,3.93,3.93,3.91,3.92,1130400.0,3.7345,3.7345,3.7155,3.725,1130400.0
2012-09-18 12:00:00,3.92,3.92,3.9,3.9,1723200.0,3.725,3.725,3.706,3.706,1723200.0
2012-09-18 12:30:00,3.9,3.92,3.9,3.91,1468800.0,3.706,3.725,3.706,3.7155,1468800.0
2012-09-18 13:00:00,3.91,3.92,3.89,3.91,2227200.0,3.7155,3.725,3.6965,3.7155,2227200.0
2012-09-18 13:30:00,3.91,3.91,3.9,3.9,900000.0,3.7155,3.7155,3.706,3.706,900000.0
2012-09-18 14:00:00,3.9,3.91,3.9,3.91,830400.0,3.706,3.7155,3.706,3.7155,830400.0
2012-09-18 14:30:00,3.91,3.91,3.9,3.9,1168800.0,3.7155,3.7155,3.706,3.706,1168800.0
2012-09-18 15:00:00,3.9,3.91,3.9,3.91,1221600.0,3.706,3.7155,3.706,3.7155,1221600.0
2012-09-18 15:30:00,3.91,3.92,3.9,3.92,6460800.0,3.7155,3.725,3.706,3.725,6460800.0
2012-09-19 09:30:00,3.94,3.94,3.91,3.91,7171200.0,3.744,3.744,3.7155,3.7155,7171200.0
2012-09-19 10:00:00,3.91,3.95,3.91,3.93,6374400.0,3.7155,3.7535,3.7155,3.7345,6374400.0
2012-09-19 10:30:00,3.93,3.93,3.91,3.93,3537600.0,3.7345,3.7345,3.7155,3.7345,3537600.0
2012-09-19 11:00:00,3.93,3.96,3.92,3.95,4641600.0,3.7345,3.763,3.725,3.7535,4641600.0
2012-09-19 11:30:00,3.95,3.96,3.95,3.95,2018400.0,3.7535,3.763,3.7535,3.7535,2018400.0
2012-09-19 12:00:00,3.95,3.97,3.94,3.96,3028800.0,3.7535,3.7725,3.744,3.763,3028800.0
2012-09-19 12:30:00,3.96,3.97,3.95,3.96,1120800.0,3.763,3.7725,3.7535,3.763,1120800.0
2012-09-19 13:00:00,3.96,3.96,3.95,3.95,1305600.0,3.763,3.763,3.7535,3.7535,1305600.0
2012-09-19 13:30:00,3.95,3.95,3.94,3.95,1197600.0,3.7535,3.7535,3.744,3.7535,1197600.0
2012-09-19 14:00:00,3.95,3.96,3.95,3.95,991200.0,3.7535,3.763,3.7535,3.7535,991200.0
2012-09-19 14:30:00,3.96,3.96,3.95,3.96,871200.0,3.763,3.763,3.7535,3.763,871200.0
2012-09-19 15:00:00,3.96,3.97,3.95,3.96,1576800.0,3.763,3.7725,3.7535,3.763,1576800.0
2012-09-19 15:30:00,3.95,3.96,3.93,3.93,4240800.0,3.7535,3.763,3.7345,3.7345,4240800.0
2012-09-20 09:30:00,3.87,3.88,3.84,3.85,6213600.0,3.6775,3.687,3.649,3.6585,6213600.0
2012-09-20 10:00:00,3.85,3.89,3.85,3.88,3724800.0,3.6585,3.6965,3.6585,3.687,3724800.0
2012-09-20 10:30:00,3.88,3.91,3.88,3.9,2673600.0,3.687,3.7155,3.687,3.706,2673600.0
2012-09-20 11:00:00,3.9,3.91,3.89,3.89,2332800.0,3.706,3.7155,3.6965,3.6965,2332800.0
2012-09-20 11:30:00,3.89,3.91,3.89,3.91,1108800.0,3.6965,3.7155,3.6965,3.7155,1108800.0
2012-09-20 12:00:00,3.91,3.92,3.89,3.89,1032000.0,3.7155,3.725,3.6965,3.6965,1032000.0
2012-09-20 12:30:00,3.9,3.9,3.88,3.89,1262400.0,3.706,3.706,3.687,3.6965,1262400.0
2012-09-20 13:00:00,3.89,3.9,3.89,3.9,1348800.0,3.6965,3.706,3.6965,3.706,1348800.0
2012-09-20 13:30:00,3.9,3.92,3.9,3.91,1879200.0,3.706,3.725,3.706,3.7155,1879200.0
2012-09-20 14:00:00,3.9,3.92,3.9,3.92,1838400.0,3.706,3.725,3.706,3.725,1838400.0
2012-09-20 14:30:00,3.91,3.92,3.91,3.92,1512000.0,3.7155,3.725,3.7155,3.725,1512000.0
2012-09-20 15:00:00,3.92,3.94,3.91,3.93,2316000.0,3.725,3.744,3.7155,3.7345,2316000.0
2012-09-20 15:30:00,3.93,3.93,3.91,3.93,3631200.0,3.7345,3.7345,3.7155,3.7345,3631200.0
2012-09-21 09:30:00,3.99,3.99,3.96,3.97,5620800.0,3.7915,3.7915,3.763,3.7725,5620800.0
2012-09-21 10:00:00,3.98,3.98,3.97,3.98,2476800.0,3.782,3.782,3.7725,3.782,2476800.0
2012-09-21 10:30:00,3.98,3.98,3.95,3.96,2925600.0,3.782,3.782,3.7535,3.763,2925600.0
2012-09-21 11:00:00,3.96,3.96,3.95,3.96,1701600.0,3.763,3.763,3.7535,3.763,1701600.0
2012-09-21 11:30:00,3.96,3.97,3.96,3.96,1442400.0,3.763,3.7725,3.763,3.763,1442400.0
2012-09-21 12:00:00,3.96,3.97,3.95,3.95,1118400.0,3.763,3.7725,3.7535,3.7535,1118400.0
2012-09-21 12:30:00,3.95,3.96,3.95,3.96,640800.0,3.7535,3.763,3.7535,3.763,640800.0
2012-09-21 13:00:00,3.96,3.96,3.95,3.95,384000.0,3.763,3.763,3.7535,3.7535,384000.0
2012-09-21 13:30:00,3.96,3.96,3.95,3.96,1336800.0,3.763,3.763,3.7535,3.763,1336800.0
2012-09-21 14:00:00,3.96,3.96,3.94,3.94,1557600.0,3.763,3.763,3.744,3.744,1557600.0
2012-09-21 14:30:00,3.94,3.95,3.94,3.94,1207200.0,3.744,3.7535,3.744,3.744,1207200.0
2012-09-21 15:00:00,3.94,3.95,3.94,3.94,1060800.0,3.744,3.7535,3.744,3.744,1060800.0
2012-09-21 15:30:00,3.94,3.94,3.92,3.92,5239200.0,3.744,3.744,3.725,3.725,5239200.0
2012-09-24 09:30:00,3.87,3.89,3.86,3.88,5476800.0,3.6775,3.6965,3.668,3.687,5476800.0
2012-09-24 10:00:00,3.88,3.89,3.87,3.88,4560000.0,3.687,3.6965,3.6775,3.687,4560000.0
2012-09-24 10:30:00,3.88,3.91,3.88,3.91,4545600.0,3.687,3.7155,3.687,3.7155,4545600.0
2012-09-24 11:00:00,3.91,3.91,3.89,3.9,3840000.0,3.7155,3.7155,3.6965,3.706,3840000.0
2012-09-24 11:30:00,3.9,3.9,3.89,3.89,1473600.0,3.706,3.706,3.6965,3.6965,1473600.0
2012-09-24 12:00:00,3.89,3.89,3.88,3.89,993600.0,3.6965,3.6965,3.687,3.6965,993600.0
2012-09-24 12:30:00,3.88,3.89,3.88,3.89,1466400.0,3.687,3.6965,3.687,3.6965,1466400.0
2012-09-24 13:00:00,3.89,3.89,3.89,3.89,705600.0,3.6965,3.6965,3.6965,3.6965,705600.0
2012-09-24 13:30:00,3.88,3.89,3.88,3.88,1855200.0,3.687,3.6965,3.687,3.687,1855200.0
2012-09-24 14:00:00,3.88,3.91,3.88,3.91,2904000.0,3.687,3.7155,3.687,3.7155,2904000.0
2012-09-24 14:30:00,3.91,3.93,3.9,3.92,2908800.0,3.7155,3.7345,3.706,3.725,2908800.0
2012-09-24 15:00:00,3.92,3.93,3.91,3.92,1797600.0,3.725,3.7345,3.7155,3.725,1797600.0
2012-09-24 15:30:00,3.92,3.92,3.9,3.9,3520800.0,3.725,3.725,3.706,3.706,3520800.0
2012-09-25 09:30:00,3.93,3.93,3.91,3.93,3331200.0,3.7345,3.7345,3.7155,3.7345,3331200.0
2012-09-25 10:00:00,3.92,3.95,3.92,3.93,4977600.0,3.725,3.7535,3.725,3.7345,4977600.0
2012-09-25 10:30:00,3.93,3.95,3.93,3.94,2056800.0,3.7345,3.7535,3.7345,3.744,2056800.0
2012-09-25 11:00:00,3.94,3.95,3.94,3.94,1545600.0,3.744,3.7535,3.744,3.744,1545600.0
2012-09-25 11:30:00,3.94,3.94,3.93,3.93,1411200.0,3.744,3.744,3.7345,3.7345,1411200.0
2012-09-25 12:00:00,3.93,3.93,3.91,3.91,2366400.0,3.7345,3.7345,3.7155,3.7155,2366400.0
2012-09-25 12:30:00,3.91,3.92,3.87,3.89,4785600.0,3.7155,3.725,3.6775,3.6965,4785600.0
2012-09-25 13:00:00,3.89,3.89,3.88,3.88,2599200.0,3.6965,3.6965,3.687,3.687,2599200.0
2012-09-25 13:30:00,3.88,3.9,3.87,3.88,4444800.0,3.687,3.706,3.6775,3.687,4444800.0
2012-09-25 14:00:00,3.88,3.89,3.85,3.86,4444800.0,3.687,3.6965,3.6585,3.668,4444800.0
2012-09-25 14:30:00,3.86,3.87,3.83,3.83,5020800.0,3.668,3.6775,3.6395,3.6395,5020800.0
2012-09-25 15:00:00,3.83,3.84,3.79,3.82,7344000.0,3.6395,3.649,3.6015,3.63,7344000.0
2012-09-25 15:30:00,3.82,3.83,3.78,3.78,7219200.0,3.63,3.6395,3.592,3.592,7219200.0
2012-09-26 09:30:00,3.78,3.78,3.74,3.76,7538400.0,3.592,3.592,3.554,3.573,7538400.0
2012-09-26 10:00:00,3.75,3.76,3.72,3.72,2980800.0,3.5635,3.573,3.5349,3.5349,2980800.0
2012-09-26 10:30:00,3.72,3.73,3.69,3.7,3938400.0,3.5349,3.5445,3.5064,3.5159,3938400.0
2012-09-26 11:00:00,3.7,3.74,3.7,3.73,2863200.0,3.5159,3.554,3.5159,3.5445,2863200.0
2012-09-26 11:30:00,3.73,3.74,3.72,3.73,1615200.0,3.5445,3.554,3.5349,3.5445,1615200.0
2012-09-26 12:00:00,3.73,3.75,3.73,3.73,2616000.0,3.5445,3.5635,3.5445,3.5445,2616000.0
2012-09-26 12:30:00,3.73,3.75,3.72,3.75,1555200.0,3.5445,3.5635,3.5349,3.5635,1555200.0
2012-09-26 13:00:00,3.75,3.76,3.74,3.76,3225600.0,3.5635,3.573,3.554,3.573,3225600.0
2012-09-26 13:30:00,3.76,3.76,3.73,3.73,2596800.0,3.573,3.573,3.5445,3.5445,2596800.0
2012-09-26 14:00:00,3.73,3.76,3.73,3.74,3158400.0,3.5445,3.573,3.5445,3.554,3158400.0
2012-09-26 14:30:00,3.74,3.75,3.73,3.74,2328000.0,3.554,3.5635,3.5445,3.554,2328000.0
2012-09-26 15:00:00,3.74,3.74,3.72,3.72,2172000.0,3.554,3.554,3.5349,3.5349,2172000.0
2012-09-26 15:30:00,3.72,3.73,3.71,3.72,3002400.0,3.5349,3.5445,3.5254,3.5349,3002400.0
2012-09-27 09:30:00,3.76,3.77,3.74,3.75,3408000.0,3.573,3.5825,3.554,3.5635,3408000.0
2012-09-27 10:00:00,3.74,3.76,3.73,3.75,2414400.0,3.554,3.573,3.5445,3.5635,2414400.0
2012-09-27 10:30:00,3.74,3.77,3.74,3.76,1771200.0,3.554,3.5825,3.554,3.573,1771200.0
2012-09-27 11:00:00,3.76,3.77,3.74,3.75,1420800.0,3.573,3.5825,3.554,3.5635,1420800.0
2012-09-27 11:30:00,3.75,3.79,3.75,3.79,1807200.0,3.5635,3.6015,3.5635,3.6015,1807200.0
2012-09-27 12:00:00,3.79,3.83,3.78,3.82,5184000.0,3.6015,3.6395,3.592,3.63,5184000.0
2012-09-27 12:30:00,3.82,3.82,3.81,3.81,1200000.0,3.63,3.63,3.6205,3.6205,1200000.0
2012-09-27 13:00:00,3.81,3.82,3.81,3.82,463200.0,3.6205,3.63,3.6205,3.63,463200.0
2012-09-27 13:30:00,3.82,3.85,3.82,3.83,3362400.0,3.63,3.6585,3.63,3.6395,3362400.0
2012-09-27 14:00:00,3.83,3.84,3.83,3.84,936000.0,3.6395,3.649,3.6395,3.649,936000.0
2012-09-27 14:30:00,3.84,3.85,3.83,3.83,1550400.0,3.649,3.6585,3.6395,3.6395,1550400.0
2012-09-27 15:00:00,3.83,3.83,3.82,3.83,1099200.0,3.6395,3.6395,3.63,3.6395,1099200.0
2012-09-27 15:30:00,3.83,3.84,3.82,3.82,2901600.0,3.6395,3.649,3.63,3.63,2901600.0
2012-09-28 09:30:00,3.78,3.78,3.73,3.74,5503200.0,3.592,3.592,3.5445,3.554,5503200.0
2012-09-28 10:00:00,3.74,3.76,3.73,3.74,4015200.0,3.554,3.573,3.5445,3.554,4015200.0
2012-09-28 10:30:00,3.74,3.76,3.73,3.75,2198400.0,3.554,3.573,3.5445,3.5635,2198400.0
2012-09-28 11:00:00,3.75,3.75,3.73,3.73,1934400.0,3.5635,3.5635,3.5445,3.5445,1934400.0
2012-09-28 11:30:00,3.73,3.76,3.73,3.75,1968000.0,3.5445,3.573,3.5445,3.5635,1968000.0
2012-09-28 12:00:00,3.75,3.8,3.75,3.77,4663200.0,3.5635,3.611,3.5635,3.5825,4663200.0
2012-09-28 12:30:00,3.77,3.78,3.77,3.78,624000.0,3.5825,3.592,3.5825,3.592,624000.0
2012-09-28 13:00:00,3.78,3.79,3.76,3.79,2025600.0,3.592,3.6015,3.573,3.6015,2025600.0
2012-09-28 13:30:00,3.79,3.81,3.79,3.8,2992800.0,3.6015,3.6205,3.6015,3.611,2992800.0
2012-09-28 14:00:00,3.8,3.81,3.78,3.78,3787200.0,3.611,3.6205,3.592,3.592,3787200.0
2012-09-28 14:30:00,3.78,3.78,3.77,3.78,1761600.0,3.592,3.592,3.5825,3.592,1761600.0
2012-09-28 15:00:00,3.78,3.78,3.76,3.76,3732000.0,3.592,3.592,3.573,3.573,3732000.0
2012-09-28 15:30:00,3.76,3.8,3.75,3.76,6369600.0,3.573,3.611,3.5635,3.573,6369600.0
2012-10-01 09:30:00,3.81,3.84,3.81,3.82,6192000.0,3.6205,3.649,3.6205,3.63,6192000.0
2012-10-01 10:00:00,3.83,3.9,3.83,3.88,9931200.0,3.6395,3.706,3.6395,3.687,9931200.0
2012-10-01 10:30:00,3.88,3.89,3.87,3.87,3160800.0,3.687,3.6965,3.6775,3.6775,3160800.0
2012-10-01 11:00:00,3.88,3.89,3.88,3.88,3696000.0,3.687,3.6965,3.687,3.687,3696000.0
2012-10-01 11:30:00,3.88,3.88,3.86,3.86,3264000.0,3.687,3.687,3.668,3.668,3264000.0
2012-10-01 12:00:00,3.86,3.87,3.86,3.87,2224800.0,3.668,3.6775,3.668,3.6775,2224800.0
2012-10-01 12:30:00,3.87,3.88,3.83,3.84,2875200.0,3.6775,3.687,3.6395,3.649,2875200.0
2012-10-01 13:00:00,3.84,3.84,3.8,3.82,2652000.0,3.649,3.649,3.611,3.63,2652000.0
2012-10-01 13:30:00,3.82,3.84,3.8,3.84,3055200.0,3.63,3.649,3.611,3.649,3055200.0
2012-10-01 14:00:00,3.84,3.85,3.82,3.83,2059200.0,3.649,3.6585,3.63,3.6395,2059200.0
2012-10-01 14:30:00,3.83,3.84,3.82,3.84,1632000.0,3.6395,3.649,3.63,3.649,1632000.0
2012-10-01 15:00:00,3.84,3.84,3.77,3.79,4334400.0,3.649,3.649,3.5825,3.6015,4334400.0
2012-10-01 15:30:00,3.79,3.81,3.78,3.8,4898400.0,3.6015,3.6205,3.592,3.611,4898400.0
2012-10-02 09:30:00,3.84,3.86,3.82,3.83,9576000.0,3.649,3.668,3.63,3.6395,9576000.0
2012-10-02 10:00:00,3.83,3.83,3.8,3.83,7051200.0,3.6395,3.6395,3.611,3.6395,7051200.0
2012-10-02 10:30:00,3.83,3.84,3.8,3.8,6568800.0,3.6395,3.649,3.611,3.611,6568800.0
2012-10-02 11:00:00,3.8,3.81,3.79,3.8,7809600.0,3.611,3.6205,3.6015,3.611,7809600.0
2012-10-02 11:30:00,3.8,3.82,3.76,3.78,12525600.0,3.611,3.63,3.573,3.592,12525600.0
2012-10-02 12:00:00,3.77,3.8,3.77,3.79,6420000.0,3.5825,3.611,3.5825,3.6015,6420000.0
2012-10-02 12:30:00,3.79,3.8,3.78,3.79,1694400.0,3.6015,3.611,3.592,3.6015,1694400.0
2012-10-02 13:00:00,3.79,3.79,3.78,3.78,2671200.0,3.6015,3.6015,3.592,3.592,2671200.0
2012-10-02 13:30:00,3.78,3.8,3.77,3.78,3612000.0,3.592,3.611,3.5825,3.592,3612000.0
2012-10-02 14:00:00,3.78,3.79,3.76,3.77,4682400.0,3.592,3.6015,3.573,3.5825,4682400.0
2012-10-02 14:30:00,3.77,3.77,3.76,3.76,5246400.0,3.5825,3.5825,3.573,3.573,5246400.0
2012-10-02 15:00:00,3.76,3.79,3.76,3.79,4617600.0,3.573,3.6015,3.573,3.6015,4617600.0
2012-10-02 15:30:00,3.79,3.81,3.78,3.81,7725600.0,3.6015,3.6205,3.592,3.6205,7725600.0
2012-10-03 09:30:00,3.84,3.84,3.8,3.8,5088000.0,3.649,3.649,3.611,3.611,5088000.0
2012-10-03 10:00:00,3.81,3.84,3.78,3.84,6261600.0,3.6205,3.649,3.592,3.649,6261600.0
2012-10-03 10:30:00,3.84,3.84,3.82,3.82,2409600.0,3.649,3.649,3.63,3.63,2409600.0
2012-10-03 11:00:00,3.82,3.87,3.82,3.86,7286400.0,3.63,3.6775,3.63,3.668,7286400.0
2012-10-03 11:30:00,3.86,3.88,3.85,3.87,3691200.0,3.668,3.687,3.6585,3.6775,3691200.0
2012-10-03 12:00:00,3.87,3.88,3.86,3.88,1512000.0,3.6775,3.687,3.668,3.687,1512000.0
2012-10-03 12:30:00,3.88,3.88,3.87,3.87,3004800.0,3.687,3.687,3.6775,3.6775,3004800.0
2012-10-03 13:00:00,3.87,3.87,3.87,3.87,518400.0,3.6775,3.6775,3.6775,3.6775,518400.0
2012-10-03 13:30:00,3.87,3.87,3.83,3.84,3105600.0,3.6775,3.6775,3.6395,3.649,3105600.0
2012-10-03 14:00:00,3.84,3.85,3.83,3.83,3199200.0,3.649,3.6585,3.6395,3.6395,3199200.0
2012-10-03 14:30:00,3.83,3.85,3.83,3.84,2899200.0,3.6395,3.6585,3.6395,3.649,2899200.0
2012-10-03 15:00:00,3.84,3.86,3.82,3.85,2512800.0,3.649,3.668,3.63,3.6585,2512800.0
2012-10-03 15:30:00,3.85,3.86,3.84,3.86,4166400.0,3.6585,3.668,3.649,3.668,4166400.0
2012-10-04 09:30:00,3.9,3.91,3.88,3.9,3216000.0,3.706,3.7155,3.687,3.706,3216000.0
2012-10-04 10:00:00,3.9,3.95,3.89,3.94,5944800.0,3.706,3.7535,3.6965,3.744,5944800.0
2012-10-04 10:30:00,3.94,3.94,3.92,3.94,3465600.0,3.744,3.744,3.725,3.744,3465600.0
2012-10-04 11:00:00,3.94,3.94,3.91,3.91,6144000.0,3.744,3.744,3.7155,3.7155,6144000.0
2012-10-04 11:30:00,3.9,3.92,3.9,3.91,1788000.0,3.706,3.725,3.706,3.7155,1788000.0
2012-10-04 12:00:00,3.91,3.94,3.91,3.93,3211200.0,3.7155,3.744,3.7155,3.7345,3211200.0
2012-10-04 12:30:00,3.93,3.93,3.92,3.92,1111200.0,3.7345,3.7345,3.725,3.725,1111200.0
2012-10-04 13:00:00,3.92,3.94,3.92,3.94,1243200.0,3.725,3.744,3.725,3.744,1243200.0
2012-10-04 13:30:00,3.94,3.95,3.93,3.94,2347200.0,3.744,3.7535,3.7345,3.744,2347200.0
2012-10-04 14:00:00,3.94,3.94,3.92,3.93,5155200.0,3.744,3.744,3.725,3.7345,5155200.0
2012-10-04 14:30:00,3.93,3.94,3.93,3.94,1296000.0,3.7345,3.744,3.7345,3.744,1296000.0
2012-10-04 15:00:00,3.94,3.95,3.93,3.94,2150400.0,3.744,3.7535,3.7345,3.744,2150400.0
2012-10-04 15:30:00,3.94,3.94,3.92,3.94,2584800.0,3.744,3.744,3.725,3.744,2584800.0
2012-10-05 09:30:00,4.0,4.01,3.98,4.0,4831200.0,3.801,3.8105,3.782,3.801,4831200.0
2012-10-05 10:00:00,4.0,4.02,3.99,4.01,4094400.0,3.801,3.82,3.7915,3.8105,4094400.0
2012-10-05 10:30:00,4.02,4.02,3.99,4.0,2731200.0,3.82,3.82,3.7915,3.801,2731200.0
2012-10-05 11:00:00,4.0,4.0,3.99,3.99,962400.0,3.801,3.801,3.7915,3.7915,962400.0
2012-10-05 11:30:00,3.99,3.99,3.97,3.98,1387200.0,3.7915,3.7915,3.7725,3.782,1387200.0
2012-10-05 12:00:00,3.98,3.99,3.97,3.98,1202400.0,3.782,3.7915,3.7725,3.782,1202400.0
2012-10-05 12:30:00,3.99,3.99,3.98,3.99,403200.0,3.7915,3.7915,3.782,3.7915,403200.0
2012-10-05 13:00:00,3.99,3.99,3.97,3.97,703200.0,3.7915,3.7915,3.7725,3.7725,703200.0
2012-10-05 13:30:00,3.97,3.97,3.96,3.97,1684800.0,3.7725,3.7725,3.763,3.7725,1684800.0
2012-10-05 14:00:00,3.96,3.97,3.95,3.96,885600.0,3.763,3.7725,3.7535,3.763,885600.0
2012-10-05 14:30:00,3.96,3.96,3.92,3.93,3427200.0,3.763,3.763,3.725,3.7345,3427200.0
2012-10-05 15:00:00,3.93,3.94,3.91,3.93,2680800.0,3.7345,3.744,3.7155,3.7345,2680800.0
2012-10-05 15:30:00,3.93,3.94,3.9,3.94,5292000.0,3.7345,3.744,3.706,3.744,5292000.0
2012-10-08 09:30:00,3.9,3.9,3.88,3.89,2234400.0,3.706,3.706,3.687,3.6965,2234400.0
2012-10-08 10:00:00,3.89,3.91,3.88,3.88,1540800.0,3.6965,3.7155,3.687,3.687,1540800.0
2012-10-08 10:30:00,3.88,3.91,3.88,3.9,1221600.0,3.687,3.7155,3.687,3.706,1221600.0
2012-10-08 11:00:00,3.9,3.9,3.88,3.89,379200.0,3.706,3.706,3.687,3.6965,379200.0
2012-10-08 11:30:00,3.88,3.89,3.87,3.89,1725600.0,3.687,3.6965,3.6775,3.6965,1725600.0
2012-10-08 12:00:00,3.89,3.89,3.88,3.89,501600.0,3.6965,3.6965,3.687,3.6965,501600.0
2012-10-08 12:30:00,3.89,3.9,3.89,3.9,468000.0,3.6965,3.706,3.6965,3.706,468000.0
2012-10-08 13:00:00,3.9,3.9,3.89,3.89,396000.0,3.706,3.706,3.6965,3.6965,396000.0
2012-10-08 13:30:00,3.89,3.9,3.89,3.89,657600.0,3.6965,3.706,3.6965,3.6965,657600.0
2012-10-08 14:00:00,3.89,3.9,3.89,3.9,566400.0,3.6965,3.706,3.6965,3.706,566400.0
2012-10-08 14:30:00,3.9,3.9,3.89,3.89,808800.0,3.706,3.706,3.6965,3.6965,808800.0
2012-10-08 15:00:00,3.9,3.92,3.9,3.91,1317600.0,3.706,3.725,3.706,3.7155,1317600.0
2012-10-08 15:30:00,3.91,3.91,3.89,3.9,1888800.0,3.7155,3.7155,3.6965,3.706,1888800.0
2012-10-09 09:30:00,3.89,3.9,3.87,3.87,3232800.0,3.6965,3.706,3.6775,3.6775,3232800.0
2012-10-09 10:00:00,3.87,3.89,3.87,3.87,1694400.0,3.6775,3.6965,3.6775,3.6775,1694400.0
2012-10-09 10:30:00,3.87,3.88,3.81,3.82,4732800.0,3.6775,3.687,3.6205,3.63,4732800.0
2012-10-09 11:00:00,3.82,3.82,3.79,3.8,4017600.0,3.63,3.63,3.6015,3.611,4017600.0
2012-10-09 11:30:00,3.8,3.81,3.79,3.8,2376000.0,3.611,3.6205,3.6015,3.611,2376000.0
2012-10-09 12:00:00,3.8,3.82,3.8,3.81,2496000.0,3.611,3.63,3.611,3.6205,2496000.0
2012-10-09 12:30:00,3.81,3.81,3.79,3.8,1075200.0,3.6205,3.6205,3.6015,3.611,1075200.0
2012-10-09 13:00:00,3.8,3.81,3.79,3.81,1425600.0,3.611,3.6205,3.6015,3.6205,1425600.0
2012-10-09 13:30:00,3.81,3.82,3.81,3.81,1092000.0,3.6205,3.63,3.6205,3.6205,1092000.0
2012-10-09 14:00:00,3.81,3.83,3.8,3.82,1348800.0,3.6205,3.6395,3.611,3.63,1348800.0
2012-10-09 14:30:00,3.82,3.82,3.8,3.82,1795200.0,3.63,3.63,3.611,3.63,1795200.0
2012-10-09 15:00:00,3.82,3.83,3.79,3.79,2328000.0,3.63,3.6395,3.6015,3.6015,2328000.0
2012-10-09 15:30:00,3.79,3.8,3.78,3.78,5076000.0,3.6015,3.611,3.592,3.592,5076000.0
2012-10-10 09:30:00,3.78,3.79,3.75,3.76,5239200.0,3.592,3.6015,3.5635,3.573,5239200.0
2012-10-10 10:00:00,3.76,3.79,3.76,3.79,3909600.0,3.573,3.6015,3.573,3.6015,3909600.0
2012-10-10 10:30:00,3.79,3.79,3.76,3.77,2671200.0,3.6015,3.6015,3.573,3.5825,2671200.0
2012-10-10 11:00:00,3.77,3.78,3.76,3.76,1646400.0,3.5825,3.592,3.573,3.573,1646400.0
2012-10-10 11:30:00,3.76,3.76,3.73,3.74,5133600.0,3.573,3.573,3.5445,3.554,5133600.0
2012-10-10 12:00:00,3.74,3.75,3.73,3.74,3655200.0,3.554,3.5635,3.5445,3.554,3655200.0
2012-10-10 12:30:00,3.74,3.74,3.7,3.7,6290400.0,3.554,3.554,3.5159,3.5159,6290400.0
2012-10-10 13:00:00,3.7,3.72,3.7,3.72,4236000.0,3.5159,3.5349,3.5159,3.5349,4236000.0
2012-10-10 13:30:00,3.71,3.73,3.7,3.71,3655200.0,3.5254,3.5445,3.5159,3.5254,3655200.0
2012-10-10 14:00:00,3.71,3.73,3.71,3.72,4188000.0,3.5254,3.5445,3.5254,3.5349,4188000.0
2012-10-10 14:30:00,3.72,3.72,3.7,3.71,2416800.0,3.5349,3.5349,3.5159,3.5254,2416800.0
2012-10-10 15:00:00,3.71,3.73,3.7,3.71,3511200.0,3.5254,3.5445,3.5159,3.5254,3511200.0
2012-10-10 15:30:00,3.71,3.72,3.69,3.71,5868000.0,3.5254,3.5349,3.5064,3.5254,5868000.0
2012-10-11 09:30:00,3.79,3.79,3.77,3.77,5121600.0,3.6015,3.6015,3.5825,3.5825,5121600.0
2012-10-11 10:00:00,3.77,3.79,3.76,3.78,2412000.0,3.5825,3.6015,3.573,3.592,2412000.0
2012-10-11 10:30:00,3.78,3.8,3.78,3.8,3266400.0,3.592,3.611,3.592,3.611,3266400.0
2012-10-11 11:00:00,3.8,3.8,3.77,3.78,3081600.0,3.611,3.611,3.5825,3.592,3081600.0
2012-10-11 11:30:00,3.78,3.78,3.75,3.76,4219200.0,3.592,3.592,3.5635,3.573,4219200.0
2012-10-11 12:00:00,3.75,3.77,3.75,3.76,1572000.0,3.5635,3.5825,3.5635,3.573,1572000.0
2012-10-11 12:30:00,3.76,3.77,3.75,3.76,2215200.0,3.573,3.5825,3.5635,3.573,2215200.0
2012-10-11 13:00:00,3.76,3.77,3.75,3.75,1694400.0,3.573,3.5825,3.5635,3.5635,1694400.0
2012-10-11 13:30:00,3.75,3.75,3.72,3.73,2947200.0,3.5635,3.5635,3.5349,3.5445,2947200.0
2012-10-11 14:00:00,3.73,3.75,3.73,3.74,2640000.0,3.5445,3.5635,3.5445,3.554,2640000.0
2012-10-11 14:30:00,3.74,3.74,3.72,3.73,1005600.0,3.554,3.554,3.5349,3.5445,1005600.0
2012-10-11 15:00:00,3.73,3.75,3.72,3.74,1929600.0,3.5445,3.5635,3.5349,3.554,1929600.0
2012-10-11 15:30:00,3.74,3.74,3.72,3.72,2668800.0,3.554,3.554,3.5349,3.5349,2668800.0
2012-10-12 09:30:00,3.72,3.75,3.71,3.75,3696000.0,3.5349,3.5635,3.5254,3.5635,3696000.0
2012-10-12 10:00:00,3.75,3.76,3.72,3.73,2128800.0,3.5635,3.573,3.5349,3.5445,2128800.0
2012-10-12 10:30:00,3.72,3.74,3.72,3.72,1051200.0,3.5349,3.554,3.5349,3.5349,1051200.0
2012-10-12 11:00:00,3.72,3.72,3.69,3.69,4096800.0,3.5349,3.5349,3.5064,3.5064,4096800.0
2012-10-12 11:30:00,3.69,3.69,3.65,3.68,7120800.0,3.5064,3.5064,3.4684,3.4969,7120800.0
2012-10-12 12:00:00,3.67,3.69,3.67,3.67,1735200.0,3.4874,3.5064,3.4874,3.4874,1735200.0
2012-10-12 12:30:00,3.67,3.68,3.67,3.68,748800.0,3.4874,3.4969,3.4874,3.4969,748800.0
2012-10-12 13:00:00,3.67,3.68,3.66,3.67,921600.0,3.4874,3.4969,3.4779,3.4874,921600.0
2012-10-12 13:30:00,3.67,3.68,3.66,3.68,1730400.0,3.4874,3.4969,3.4779,3.4969,1730400.0
2012-10-12 14:00:00,3.68,3.69,3.67,3.69,1459200.0,3.4969,3.5064,3.4874,3.5064,1459200.0
2012-10-12 14:30:00,3.69,3.7,3.68,3.69,1524000.0,3.5064,3.5159,3.4969,3.5064,1524000.0
2012-10-12 15:00:00,3.69,3.7,3.68,3.69,820800.0,3.5064,3.5159,3.4969,3.5064,820800.0
2012-10-12 15:30:00,3.69,3.69,3.67,3.68,4113600.0,3.5064,3.5064,3.4874,3.4969,4113600.0
2012-10-15 09:30:00,3.71,3.72,3.69,3.7,1977600.0,3.5254,3.5349,3.5064,3.5159,1977600.0
2012-10-15 10:00:00,3.69,3.71,3.68,3.68,1240800.0,3.5064,3.5254,3.4969,3.4969,1240800.0
2012-10-15 10:30:00,3.68,3.69,3.67,3.68,1130400.0,3.4969,3.5064,3.4874,3.4969,1130400.0
2012-10-15 11:00:00,3.69,3.72,3.68,3.71,2522400.0,3.5064,3.5349,3.4969,3.5254,2522400.0
2012-10-15 11:30:00,3.71,3.74,3.71,3.73,2479200.0,3.5254,3.554,3.5254,3.5445,2479200.0
2012-10-15 12:00:00,3.73,3.75,3.72,3.75,1670400.0,3.5445,3.5635,3.5349,3.5635,1670400.0
2012-10-15 12:30:00,3.75,3.76,3.74,3.75,2222400.0,3.5635,3.573,3.554,3.5635,2222400.0
2012-10-15 13:00:00,3.75,3.76,3.74,3.75,1269600.0,3.5635,3.573,3.554,3.5635,1269600.0
2012-10-15 13:30:00,3.75,3.75,3.74,3.75,909600.0,3.5635,3.5635,3.554,3.5635,909600.0
2012-10-15 14:00:00,3.75,3.76,3.75,3.75,760800.0,3.5635,3.573,3.5635,3.5635,760800.0
2012-10-15 14:30:00,3.75,3.75,3.73,3.74,2054400.0,3.5635,3.5635,3.5445,3.554,2054400.0
2012-10-15 15:00:00,3.74,3.76,3.73,3.76,1399200.0,3.554,3.573,3.5445,3.573,1399200.0
2012-10-15 15:30:00,3.76,3.78,3.75,3.77,4540800.0,3.573,3.592,3.5635,3.5825,4540800.0
2012-10-16 09:30:00,3.82,3.85,3.82,3.85,5685600.0,3.63,3.6585,3.63,3.6585,5685600.0
2012-10-16 10:00:00,3.85,3.86,3.84,3.85,4034400.0,3.6585,3.668,3.649,3.6585,4034400.0
2012-10-16 10:30:00,3.86,3.87,3.84,3.86,3715200.0,3.668,3.6775,3.649,3.668,3715200.0
2012-10-16 11:00:00,3.86,3.88,3.85,3.88,2791200.0,3.668,3.687,3.6585,3.687,2791200.0
2012-10-16 11:30:00,3.88,3.88,3.87,3.88,2656800.0,3.687,3.687,3.6775,3.687,2656800.0
2012-10-16 12:00:00,3.88,3.89,3.87,3.88,4588800.0,3.687,3.6965,3.6775,3.687,4588800.0
2012-10-16 12:30:00,3.88,3.89,3.88,3.88,1236000.0,3.687,3.6965,3.687,3.687,1236000.0
2012-10-16 13:00:00,3.88,3.89,3.88,3.89,1152000.0,3.687,3.6965,3.687,3.6965,1152000.0
2012-10-16 13:30:00,3.89,3.89,3.88,3.88,1101600.0,3.6965,3.6965,3.687,3.687,1101600.0
2012-10-16 14:00:00,3.89,3.89,3.87,3.87,3036000.0,3.6965,3.6965,3.6775,3.6775,3036000.0
2012-10-16 14:30:00,3.87,3.88,3.87,3.87,1996800.0,3.6775,3.687,3.6775,3.6775,1996800.0
2012-10-16 15:00:00,3.87,3.88,3.86,3.87,2452800.0,3.6775,3.687,3.668,3.6775,2452800.0
2012-10-16 15:30:00,3.87,3.89,3.87,3.89,7152000.0,3.6775,3.6965,3.6775,3.6965,7152000.0
2012-10-17 09:30:00,3.89,3.92,3.88,3.91,6852000.0,3.6965,3.725,3.687,3.7155,6852000.0
2012-10-17 10:00:00,3.91,3.94,3.91,3.93,6940800.0,3.7155,3.744,3.7155,3.7345,6940800.0
2012-10-17 10:30:00,3.93,3.94,3.92,3.93,2714400.0,3.7345,3.744,3.725,3.7345,2714400.0
2012-10-17 11:00:00,3.93,3.93,3.91,3.92,4725600.0,3.7345,3.7345,3.7155,3.725,4725600.0
2012-10-17 11:30:00,3.92,3.93,3.92,3.93,1881600.0,3.725,3.7345,3.725,3.7345,1881600.0
2012-10-17 12:00:00,3.93,3.95,3.93,3.94,4185600.0,3.7345,3.7535,3.7345,3.744,4185600.0
2012-10-17 12:30:00,3.94,3.94,3.94,3.94,1610400.0,3.744,3.744,3.744,3.744,1610400.0
2012-10-17 13:00:00,3.94,3.94,3.93,3.93,1965600.0,3.744,3.744,3.7345,3.7345,1965600.0
2012-10-17 13:30:00,3.93,3.93,3.9,3.91,4732800.0,3.7345,3.7345,3.706,3.7155,4732800.0
2012-10-17 14:00:00,3.91,3.93,3.91,3.93,2517600.0,3.7155,3.7345,3.7155,3.7345,2517600.0
2012-10-17 14:30:00,3.93,3.94,3.92,3.93,2560800.0,3.7345,3.744,3.725,3.7345,2560800.0
2012-10-17 15:00:00,3.93,3.95,3.93,3.94,2820000.0,3.7345,3.7535,3.7345,3.744,2820000.0
2012-10-17 15:30:00,3.94,3.95,3.93,3.94,5887200.0,3.744,3.7535,3.7345,3.744,5887200.0
2012-10-18 09:30:00,3.91,3.92,3.9,3.92,4320000.0,3.7155,3.725,3.706,3.725,4320000.0
2012-10-18 10:00:00,3.92,3.94,3.89,3.9,4958400.0,3.725,3.744,3.6965,3.706,4958400.0
2012-10-18 10:30:00,3.9,3.93,3.9,3.92,2282400.0,3.706,3.7345,3.706,3.725,2282400.0
2012-10-18 11:00:00,3.92,3.93,3.92,3.93,2395200.0,3.725,3.7345,3.725,3.7345,2395200.0
2012-10-18 11:30:00,3.93,3.96,3.93,3.95,2992800.0,3.7345,3.763,3.7345,3.7535,2992800.0
2012-10-18 12:00:00,3.95,3.96,3.95,3.95,3146400.0,3.7535,3.763,3.7535,3.7535,3146400.0
2012-10-18 12:30:00,3.96,3.96,3.91,3.92,8856000.0,3.763,3.763,3.7155,3.725,8856000.0
2012-10-18 13:00:00,3.92,3.92,3.9,3.92,4987200.0,3.725,3.725,3.706,3.725,4987200.0
2012-10-18 13:30:00,3.92,3.92,3.88,3.89,3782400.0,3.725,3.725,3.687,3.6965,3782400.0
2012-10-18 14:00:00,3.89,3.91,3.89,3.89,2870400.0,3.6965,3.7155,3.6965,3.6965,2870400.0
2012-10-18 14:30:00,3.89,3.9,3.87,3.89,5364000.0,3.6965,3.706,3.6775,3.6965,5364000.0
2012-10-18 15:00:00,3.89,3.91,3.88,3.9,4363200.0,3.6965,3.7155,3.687,3.706,4363200.0
2012-10-18 15:30:00,3.9,3.92,3.9,3.91,4953600.0,3.706,3.725,3.706,3.7155,4953600.0
2012-10-19 09:30:00,3.88,3.88,3.83,3.85,7113600.0,3.687,3.687,3.6395,3.6585,7113600.0
2012-10-19 10:00:00,3.85,3.85,3.82,3.84,4058400.0,3.6585,3.6585,3.63,3.649,4058400.0
2012-10-19 10:30:00,3.84,3.84,3.82,3.82,2270400.0,3.649,3.649,3.63,3.63,2270400.0
2012-10-19 11:00:00,3.82,3.83,3.78,3.79,4668000.0,3.63,3.6395,3.592,3.6015,4668000.0
2012-10-19 11:30:00,3.79,3.8,3.76,3.77,4099200.0,3.6015,3.611,3.573,3.5825,4099200.0
2012-10-19 12:00:00,3.77,3.77,3.73,3.74,3372000.0,3.5825,3.5825,3.5445,3.554,3372000.0
2012-10-19 12:30:00,3.74,3.76,3.74,3.75,3187200.0,3.554,3.573,3.554,3.5635,3187200.0
2012-10-19 13:00:00,3.75,3.76,3.74,3.75,1322400.0,3.5635,3.573,3.554,3.5635,1322400.0
2012-10-19 13:30:00,3.75,3.75,3.7,3.71,4183200.0,3.5635,3.5635,3.5159,3.5254,4183200.0
2012-10-19 14:00:00,3.71,3.73,3.68,3.7,4300800.0,3.5254,3.5445,3.4969,3.5159,4300800.0
2012-10-19 14:30:00,3.7,3.72,3.69,3.71,4399200.0,3.5159,3.5349,3.5064,3.5254,4399200.0
2012-10-19 15:00:00,3.71,3.73,3.7,3.72,3667200.0,3.5254,3.5445,3.5159,3.5349,3667200.0
2012-10-19 15:30:00,3.72,3.74,3.71,3.71,7404000.0,3.5349,3.554,3.5254,3.5254,7404000.0
2012-10-22 09:30:00,3.69,3.72,3.68,3.7,7015200.0,3.5064,3.5349,3.4969,3.5159,7015200.0
2012-10-22 10:00:00,3.71,3.73,3.7,3.72,4915200.0,3.5254,3.5445,3.5159,3.5349,4915200.0
2012-10-22 10:30:00,3.72,3.72,3.69,3.7,3571200.0,3.5349,3.5349,3.5064,3.5159,3571200.0
2012-10-22 11:00:00,3.7,3.71,3.67,3.68,3854400.0,3.5159,3.5254,3.4874,3.4969,3854400.0
2012-10-22 11:30:00,3.68,3.71,3.67,3.7,4459200.0,3.4969,3.5254,3.4874,3.5159,4459200.0
2012-10-22 12:00:00,3.69,3.7,3.68,3.69,1951200.0,3.5064,3.5159,3.4969,3.5064,1951200.0
2012-10-22 12:30:00,3.69,3.69,3.68,3.68,1080000.0,3.5064,3.5064,3.4969,3.4969,1080000.0
2012-10-22 13:00:00,3.68,3.69,3.64,3.65,4152000.0,3.4969,3.5064,3.4589,3.4684,4152000.0
2012-10-22 13:30:00,3.64,3.65,3.62,3.64,6276000.0,3.4589,3.4684,3.4399,3.4589,6276000.0
2012-10-22 14:00:00,3.64,3.66,3.64,3.65,3345600.0,3.4589,3.4779,3.4589,3.4684,3345600.0
2012-10-22 14:30:00,3.65,3.66,3.64,3.64,2004000.0,3.4684,3.4779,3.4589,3.4589,2004000.0
2012-10-22 15:00:00,3.65,3.68,3.63,3.68,3698400.0,3.4684,3.4969,3.4494,3.4969,3698400.0
2012-10-22 15:30:00,3.67,3.72,3.66,3.71,4996800.0,3.4874,3.5349,3.4779,3.5254,4996800.0
2012-10-23 09:30:00,3.59,3.6,3.55,3.57,9724800.0,3.4114,3.4209,3.3734,3.3924,9724800.0
2012-10-23 10:00:00,3.57,3.59,3.54,3.55,8056800.0,3.3924,3.4114,3.3639,3.3734,8056800.0
2012-10-23 10:30:00,3.55,3.55,3.51,3.54,9847200.0,3.3734,3.3734,3.3354,3.3639,9847200.0
2012-10-23 11:00:00,3.54,3.55,3.53,3.55,3746400.0,3.3639,3.3734,3.3544,3.3734,3746400.0
2012-10-23 11:30:00,3.55,3.55,3.52,3.55,3770400.0,3.3734,3.3734,3.3449,3.3734,3770400.0
2012-10-23 12:00:00,3.55,3.56,3.54,3.56,4490400.0,3.3734,3.3829,3.3639,3.3829,4490400.0
2012-10-23 12:30:00,3.56,3.58,3.56,3.57,4226400.0,3.3829,3.4019,3.3829,3.3924,4226400.0
2012-10-23 13:00:00,3.57,3.59,3.57,3.57,4476000.0,3.3924,3.4114,3.3924,3.3924,4476000.0
2012-10-23 13:30:00,3.57,3.58,3.56,3.58,3336000.0,3.3924,3.4019,3.3829,3.4019,3336000.0
2012-10-23 14:00:00,3.58,3.59,3.55,3.57,5642400.0,3.4019,3.4114,3.3734,3.3924,5642400.0
2012-10-23 14:30:00,3.57,3.6,3.56,3.59,3940800.0,3.3924,3.4209,3.3829,3.4114,3940800.0
2012-10-23 15:00:00,3.6,3.61,3.57,3.58,4476000.0,3.4209,3.4304,3.3924,3.4019,4476000.0
2012-10-23 15:30:00,3.57,3.58,3.55,3.56,8383200.0,3.3924,3.4019,3.3734,3.3829,8383200.0
2012-10-24 09:30:00,3.6,3.61,3.57,3.58,6345600.0,3.4209,3.4304,3.3924,3.4019,6345600.0
2012-10-24 10:00:00,3.58,3.59,3.55,3.56,6729600.0,3.4019,3.4114,3.3734,3.3829,6729600.0
2012-10-24 10:30:00,3.56,3.59,3.55,3.58,4956000.0,3.3829,3.4114,3.3734,3.4019,4956000.0
2012-10-24 11:00:00,3.58,3.59,3.56,3.57,2990400.0,3.4019,3.4114,3.3829,3.3924,2990400.0
2012-10-24 11:30:00,3.57,3.57,3.55,3.55,2860800.0,3.3924,3.3924,3.3734,3.3734,2860800.0
2012-10-24 12:00:00,3.55,3.56,3.54,3.56,1305600.0,3.3734,3.3829,3.3639,3.3829,1305600.0
2012-10-24 12:30:00,3.56,3.58,3.56,3.57,1500000.0,3.3829,3.4019,3.3829,3.3924,1500000.0
2012-10-24 13:00:00,3.58,3.58,3.56,3.57,962400.0,3.4019,3.4019,3.3829,3.3924,962400.0
2012-10-24 13:30:00,3.57,3.57,3.56,3.57,916800.0,3.3924,3.3924,3.3829,3.3924,916800.0
2012-10-24 14:00:00,3.57,3.58,3.54,3.58,4140000.0,3.3924,3.4019,3.3639,3.4019,4140000.0
2012-10-24 14:30:00,3.57,3.58,3.55,3.55,2443200.0,3.3924,3.4019,3.3734,3.3734,2443200.0
2012-10-24 15:00:00,3.55,3.55,3.52,3.53,4113600.0,3.3734,3.3734,3.3449,3.3544,4113600.0
2012-10-24 15:30:00,3.53,3.54,3.51,3.53,4708800.0,3.3544,3.3639,3.3354,3.3544,4708800.0
2012-10-25 09:30:00,3.6,3.62,3.58,3.59,8959200.0,3.4209,3.4399,3.4019,3.4114,8959200.0
2012-10-25 10:00:00,3.59,3.6,3.57,3.58,6921600.0,3.4114,3.4209,3.3924,3.4019,6921600.0
2012-10-25 10:30:00,3.58,3.58,3.54,3.56,3976800.0,3.4019,3.4019,3.3639,3.3829,3976800.0
2012-10-25 11:00:00,3.56,3.57,3.52,3.53,3062400.0,3.3829,3.3924,3.3449,3.3544,3062400.0
2012-10-25 11:30:00,3.53,3.54,3.49,3.52,6669600.0,3.3544,3.3639,3.3164,3.3449,6669600.0
2012-10-25 12:00:00,3.52,3.52,3.51,3.52,2263200.0,3.3449,3.3449,3.3354,3.3449,2263200.0
2012-10-25 12:30:00,3.52,3.55,3.5,3.55,3278400.0,3.3449,3.3734,3.3259,3.3734,3278400.0
2012-10-25 13:00:00,3.55,3.56,3.54,3.56,2870400.0,3.3734,3.3829,3.3639,3.3829,2870400.0
2012-10-25 13:30:00,3.56,3.56,3.54,3.55,2071200.0,3.3829,3.3829,3.3639,3.3734,2071200.0
2012-10-25 14:00:00,3.55,3.55,3.53,3.54,3151200.0,3.3734,3.3734,3.3544,3.3639,3151200.0
2012-10-25 14:30:00,3.54,3.56,3.54,3.54,3170400.0,3.3639,3.3829,3.3639,3.3639,3170400.0
2012-10-25 15:00:00,3.54,3.55,3.53,3.54,2664000.0,3.3639,3.3734,3.3544,3.3639,2664000.0
2012-10-25 15:30:00,3.54,3.56,3.53,3.56,4185600.0,3.3639,3.3829,3.3544,3.3829,4185600.0
2012-10-26 09:30:00,3.55,3.58,3.54,3.54,6950400.0,3.3734,3.4019,3.3639,3.3639,6950400.0
2012-10-26 10:00:00,3.54,3.57,3.53,3.53,6741600.0,3.3639,3.3924,3.3544,3.3544,6741600.0
2012-10-26 10:30:00,3.53,3.54,3.5,3.51,4399200.0,3.3544,3.3639,3.3259,3.3354,4399200.0
2012-10-26 11:00:00,3.51,3.53,3.5,3.53,2198400.0,3.3354,3.3544,3.3259,3.3544,2198400.0
2012-10-26 11:30:00,3.53,3.54,3.51,3.51,2577600.0,3.3544,3.3639,3.3354,3.3354,2577600.0
2012-10-26 12:00:00,3.51,3.51,3.48,3.51,5500800.0,3.3354,3.3354,3.3069,3.3354,5500800.0
2012-10-26 12:30:00,3.51,3.52,3.49,3.52,3328800.0,3.3354,3.3449,3.3164,3.3449,3328800.0
2012-10-26 13:00:00,3.52,3.52,3.5,3.52,2347200.0,3.3449,3.3449,3.3259,3.3449,2347200.0
2012-10-26 13:30:00,3.52,3.55,3.51,3.54,4288800.0,3.3449,3.3734,3.3354,3.3639,4288800.0
2012-10-26 14:00:00,3.54,3.55,3.54,3.55,1687200.0,3.3639,3.3734,3.3639,3.3734,1687200.0
2012-10-26 14:30:00,3.55,3.57,3.55,3.55,3638400.0,3.3734,3.3924,3.3734,3.3734,3638400.0
2012-10-26 15:00:00,3.55,3.58,3.55,3.58,3276000.0,3.3734,3.4019,3.3734,3.4019,3276000.0
2012-10-26 15:30:00,3.58,3.59,3.54,3.55,7168800.0,3.4019,3.4114,3.3639,3.3734,7168800.0
2012-10-31 09:30:00,3.59,3.6,3.57,3.58,2517600.0,3.4114,3.4209,3.3924,3.4019,2517600.0
2012-10-31 10:00:00,3.58,3.59,3.56,3.57,1159200.0,3.4019,3.4114,3.3829,3.3924,1159200.0
2012-10-31 10:30:00,3.57,3.57,3.54,3.55,1094400.0,3.3924,3.3924,3.3639,3.3734,1094400.0
2012-10-31 11:00:00,3.54,3.54,3.51,3.53,1413600.0,3.3639,3.3639,3.3354,3.3544,1413600.0
2012-10-31 11:30:00,3.54,3.55,3.53,3.53,712800.0,3.3639,3.3734,3.3544,3.3544,712800.0
2012-10-31 12:00:00,3.53,3.53,3.51,3.51,804000.0,3.3544,3.3544,3.3354,3.3354,804000.0
2012-10-31 12:30:00,3.5,3.52,3.5,3.52,1324800.0,3.3259,3.3449,3.3259,3.3449,1324800.0
2012-10-31 13:00:00,3.52,3.53,3.51,3.53,1368000.0,3.3449,3.3544,3.3354,3.3544,1368000.0
2012-10-31 13:30:00,3.53,3.53,3.52,3.53,228000.0,3.3544,3.3544,3.3449,3.3544,228000.0
2012-10-31 14:00:00,3.53,3.55,3.53,3.54,895200.0,3.3544,3.3734,3.3544,3.3639,895200.0
2012-10-31 14:30:00,3.54,3.55,3.53,3.53,796800.0,3.3639,3.3734,3.3544,3.3544,796800.0
2012-10-31 15:00:00,3.53,3.57,3.52,3.56,2433600.0,3.3544,3.3924,3.3449,3.3829,2433600.0
2012-10-31 15:30:00,3.56,3.57,3.54,3.54,2829600.0,3.3829,3.3924,3.3639,3.3639,2829600.0
2012-11-01 09:30:00,3.57,3.62,3.56,3.61,3796800.0,3.3924,3.4399,3.3829,3.4304,3796800.0
2012-11-01 10:00:00,3.61,3.65,3.61,3.64,4166400.0,3.4304,3.4684,3.4304,3.4589,4166400.0
2012-11-01 10:30:00,3.64,3.67,3.64,3.66,9648000.0,3.4589,3.4874,3.4589,3.4779,9648000.0
2012-11-01 11:00:00,3.66,3.66,3.64,3.65,1644000.0,3.4779,3.4779,3.4589,3.4684,1644000.0
2012-11-01 11:30:00,3.65,3.68,3.65,3.66,1963200.0,3.4684,3.4969,3.4684,3.4779,1963200.0
2012-11-01 12:00:00,3.66,3.67,3.66,3.66,650400.0,3.4779,3.4874,3.4779,3.4779,650400.0
2012-11-01 12:30:00,3.66,3.67,3.65,3.65,2004000.0,3.4779,3.4874,3.4684,3.4684,2004000.0
2012-11-01 13:00:00,3.65,3.65,3.64,3.64,1334400.0,3.4684,3.4684,3.4589,3.4589,1334400.0
2012-11-01 13:30:00,3.64,3.65,3.64,3.64,907200.0,3.4589,3.4684,3.4589,3.4589,907200.0
2012-11-01 14:00:00,3.64,3.66,3.64,3.65,1322400.0,3.4589,3.4779,3.4589,3.4684,1322400.0
2012-11-01 14:30:00,3.65,3.67,3.64,3.66,1567200.0,3.4684,3.4874,3.4589,3.4779,1567200.0
2012-11-01 15:00:00,3.66,3.67,3.65,3.66,979200.0,3.4779,3.4874,3.4684,3.4779,979200.0
2012-11-01 15:30:00,3.66,3.67,3.64,3.67,4288800.0,3.4779,3.4874,3.4589,3.4874,4288800.0
2012-11-02 09:30:00,3.73,3.73,3.68,3.69,3871200.0,3.5445,3.5445,3.4969,3.5064,3871200.0
2012-11-02 10:00:00,3.69,3.7,3.64,3.66,3333600.0,3.5064,3.5159,3.4589,3.4779,3333600.0
2012-11-02 10:30:00,3.65,3.67,3.64,3.65,3566400.0,3.4684,3.4874,3.4589,3.4684,3566400.0
2012-11-02 11:00:00,3.65,3.66,3.63,3.65,2337600.0,3.4684,3.4779,3.4494,3.4684,2337600.0
2012-11-02 11:30:00,3.65,3.66,3.64,3.65,1363200.0,3.4684,3.4779,3.4589,3.4684,1363200.0
2012-11-02 12:00:00,3.65,3.66,3.64,3.65,600000.0,3.4684,3.4779,3.4589,3.4684,600000.0
2012-11-02 12:30:00,3.65,3.66,3.65,3.65,753600.0,3.4684,3.4779,3.4684,3.4684,753600.0
2012-11-02 13:00:00,3.65,3.65,3.64,3.64,470400.0,3.4684,3.4684,3.4589,3.4589,470400.0
2012-11-02 13:30:00,3.64,3.65,3.62,3.63,1795200.0,3.4589,3.4684,3.4399,3.4494,1795200.0
2012-11-02 14:00:00,3.63,3.63,3.61,3.62,2714400.0,3.4494,3.4494,3.4304,3.4399,2714400.0
2012-11-02 14:30:00,3.62,3.62,3.58,3.6,2560800.0,3.4399,3.4399,3.4019,3.4209,2560800.0
2012-11-02 15:00:00,3.6,3.6,3.58,3.59,1725600.0,3.4209,3.4209,3.4019,3.4114,1725600.0
2012-11-02 15:30:00,3.58,3.59,3.55,3.56,5786400.0,3.4019,3.4114,3.3734,3.3829,5786400.0
2012-11-05 09:30:00,3.55,3.55,3.52,3.54,5311200.0,3.3734,3.3734,3.3449,3.3639,5311200.0
2012-11-05 10:00:00,3.53,3.54,3.52,3.53,1896000.0,3.3544,3.3639,3.3449,3.3544,1896000.0
2012-11-05 10:30:00,3.53,3.57,3.53,3.57,2563200.0,3.3544,3.3924,3.3544,3.3924,2563200.0
2012-11-05 11:00:00,3.57,3.57,3.56,3.56,1740000.0,3.3924,3.3924,3.3829,3.3829,1740000.0
2012-11-05 11:30:00,3.56,3.56,3.55,3.55,1444800.0,3.3829,3.3829,3.3734,3.3734,1444800.0
2012-11-05 12:00:00,3.56,3.56,3.54,3.55,1428000.0,3.3829,3.3829,3.3639,3.3734,1428000.0
2012-11-05 12:30:00,3.55,3.55,3.53,3.53,1555200.0,3.3734,3.3734,3.3544,3.3544,1555200.0
2012-11-05 13:00:00,3.54,3.56,3.53,3.55,1972800.0,3.3639,3.3829,3.3544,3.3734,1972800.0
2012-11-05 13:30:00,3.55,3.56,3.55,3.55,883200.0,3.3734,3.3829,3.3734,3.3734,883200.0
2012-11-05 14:00:00,3.56,3.57,3.55,3.57,1444800.0,3.3829,3.3924,3.3734,3.3924,1444800.0
2012-11-05 14:30:00,3.57,3.58,3.56,3.57,2277600.0,3.3924,3.4019,3.3829,3.3924,2277600.0
2012-11-05 15:00:00,3.58,3.58,3.57,3.58,1713600.0,3.4019,3.4019,3.3924,3.4019,1713600.0
2012-11-05 15:30:00,3.58,3.61,3.57,3.59,4267200.0,3.4019,3.4304,3.3924,3.4114,4267200.0
2012-11-06 09:30:00,3.62,3.64,3.61,3.64,5512800.0,3.4399,3.4589,3.4304,3.4589,5512800.0
2012-11-06 10:00:00,3.64,3.64,3.62,3.62,2128800.0,3.4589,3.4589,3.4399,3.4399,2128800.0
2012-11-06 10:30:00,3.62,3.64,3.61,3.63,3460800.0,3.4399,3.4589,3.4304,3.4494,3460800.0
2012-11-06 11:00:00,3.63,3.64,3.63,3.63,1552800.0,3.4494,3.4589,3.4494,3.4494,1552800.0
2012-11-06 11:30:00,3.63,3.69,3.63,3.69,4948800.0,3.4494,3.5064,3.4494,3.5064,4948800.0
2012-11-06 12:00:00,3.69,3.71,3.69,3.7,2253600.0,3.5064,3.5254,3.5064,3.5159,2253600.0
2012-11-06 12:30:00,3.7,3.7,3.68,3.68,1898400.0,3.5159,3.5159,3.4969,3.4969,1898400.0
2012-11-06 13:00:00,3.69,3.7,3.68,3.7,1236000.0,3.5064,3.5159,3.4969,3.5159,1236000.0
2012-11-06 13:30:00,3.69,3.7,3.69,3.69,1322400.0,3.5064,3.5159,3.5064,3.5064,1322400.0
2012-11-06 14:00:00,3.69,3.69,3.68,3.69,1106400.0,3.5064,3.5064,3.4969,3.5064,1106400.0
2012-11-06 14:30:00,3.69,3.7,3.67,3.68,1324800.0,3.5064,3.5159,3.4874,3.4969,1324800.0
2012-11-06 15:00:00,3.68,3.68,3.66,3.67,1120800.0,3.4969,3.4969,3.4779,3.4874,1120800.0
2012-11-06 15:30:00,3.67,3.68,3.66,3.67,3573600.0,3.4874,3.4969,3.4779,3.4874,3573600.0
2012-11-07 09:30:00,3.57,3.57,3.51,3.53,8323200.0,3.3924,3.3924,3.3354,3.3544,8323200.0
2012-11-07 10:00:00,3.53,3.53,3.46,3.48,9139200.0,3.3544,3.3544,3.2879,3.3069,9139200.0
2012-11-07 10:30:00,3.48,3.5,3.42,3.42,7125600.0,3.3069,3.3259,3.2499,3.2499,7125600.0
2012-11-07 11:00:00,3.42,3.45,3.39,3.4,7857600.0,3.2499,3.2784,3.2214,3.2309,7857600.0
2012-11-07 11:30:00,3.4,3.43,3.37,3.43,8260800.0,3.2309,3.2594,3.2024,3.2594,8260800.0
2012-11-07 12:00:00,3.43,3.45,3.42,3.44,4840800.0,3.2594,3.2784,3.2499,3.2689,4840800.0
2012-11-07 12:30:00,3.43,3.45,3.43,3.44,3180000.0,3.2594,3.2784,3.2594,3.2689,3180000.0
2012-11-07 13:00:00,3.44,3.48,3.44,3.46,5104800.0,3.2689,3.3069,3.2689,3.2879,5104800.0
2012-11-07 13:30:00,3.46,3.48,3.46,3.46,2071200.0,3.2879,3.3069,3.2879,3.2879,2071200.0
2012-11-07 14:00:00,3.46,3.48,3.46,3.47,1725600.0,3.2879,3.3069,3.2879,3.2974,1725600.0
2012-11-07 14:30:00,3.47,3.47,3.44,3.46,3057600.0,3.2974,3.2974,3.2689,3.2879,3057600.0
2012-11-07 15:00:00,3.47,3.49,3.44,3.48,3952800.0,3.2974,3.3164,3.2689,3.3069,3952800.0
2012-11-07 15:30:00,3.48,3.49,3.42,3.42,7752000.0,3.3069,3.3164,3.2499,3.2499,7752000.0
2012-11-08 09:30:00,3.42,3.47,3.42,3.45,4356000.0,3.2499,3.2974,3.2499,3.2784,4356000.0
2012-11-08 10:00:00,3.45,3.45,3.4,3.41,3816000.0,3.2784,3.2784,3.2309,3.2404,3816000.0
2012-11-08 10:30:00,3.41,3.43,3.39,3.4,4833600.0,3.2404,3.2594,3.2214,3.2309,4833600.0
2012-11-08 11:00:00,3.41,3.41,3.38,3.4,5325600.0,3.2404,3.2404,3.2119,3.2309,5325600.0
2012-11-08 11:30:00,3.4,3.4,3.38,3.4,2712000.0,3.2309,3.2309,3.2119,3.2309,2712000.0
2012-11-08 12:00:00,3.4,3.4,3.37,3.38,3777600.0,3.2309,3.2309,3.2024,3.2119,3777600.0
2012-11-08 12:30:00,3.38,3.38,3.36,3.38,3110400.0,3.2119,3.2119,3.1929,3.2119,3110400.0
2012-11-08 13:00:00,3.38,3.38,3.32,3.33,4984800.0,3.2119,3.2119,3.1548,3.1643,4984800.0
2012-11-08 13:30:00,3.33,3.37,3.32,3.37,4195200.0,3.1643,3.2024,3.1548,3.2024,4195200.0
2012-11-08 14:00:00,3.37,3.37,3.34,3.35,3069600.0,3.2024,3.2024,3.1739,3.1834,3069600.0
2012-11-08 14:30:00,3.35,3.36,3.34,3.35,3192000.0,3.1834,3.1929,3.1739,3.1834,3192000.0
2012-11-08 15:00:00,3.35,3.36,3.34,3.35,2304000.0,3.1834,3.1929,3.1739,3.1834,2304000.0
2012-11-08 15:30:00,3.35,3.35,3.29,3.3,7656000.0,3.1834,3.1834,3.1263,3.1358,7656000.0
2012-11-09 09:30:00,3.27,3.3,3.26,3.29,7020000.0,3.1073,3.1358,3.0978,3.1263,7020000.0
2012-11-09 10:00:00,3.29,3.34,3.29,3.33,4483200.0,3.1263,3.1739,3.1263,3.1643,4483200.0
2012-11-09 10:30:00,3.33,3.35,3.32,3.34,3292800.0,3.1643,3.1834,3.1548,3.1739,3292800.0
2012-11-09 11:00:00,3.34,3.36,3.33,3.35,3338400.0,3.1739,3.1929,3.1643,3.1834,3338400.0
2012-11-09 11:30:00,3.35,3.36,3.34,3.36,2378400.0,3.1834,3.1929,3.1739,3.1929,2378400.0
2012-11-09 12:00:00,3.36,3.39,3.36,3.39,3868800.0,3.1929,3.2214,3.1929,3.2214,3868800.0
2012-11-09 12:30:00,3.39,3.4,3.37,3.38,2464800.0,3.2214,3.2309,3.2024,3.2119,2464800.0
2012-11-09 13:00:00,3.38,3.39,3.32,3.32,5421600.0,3.2119,3.2214,3.1548,3.1548,5421600.0
2012-11-09 13:30:00,3.32,3.34,3.3,3.33,4442400.0,3.1548,3.1739,3.1358,3.1643,4442400.0
2012-11-09 14:00:00,3.33,3.35,3.32,3.35,1934400.0,3.1643,3.1834,3.1548,3.1834,1934400.0
2012-11-09 14:30:00,3.35,3.37,3.33,3.33,3439200.0,3.1834,3.2024,3.1643,3.1643,3439200.0
2012-11-09 15:00:00,3.33,3.33,3.31,3.33,1924800.0,3.1643,3.1643,3.1453,3.1643,1924800.0
2012-11-09 15:30:00,3.33,3.35,3.3,3.31,6655200.0,3.1643,3.1834,3.1358,3.1453,6655200.0
2012-11-12 09:30:00,3.34,3.35,3.32,3.34,4034400.0,3.1739,3.1834,3.1548,3.1739,4034400.0
2012-11-12 10:00:00,3.33,3.34,3.31,3.32,1269600.0,3.1643,3.1739,3.1453,3.1548,1269600.0
2012-11-12 10:30:00,3.32,3.33,3.3,3.3,1507200.0,3.1548,3.1643,3.1358,3.1358,1507200.0
2012-11-12 11:00:00,3.3,3.31,3.29,3.31,1538400.0,3.1358,3.1453,3.1263,3.1453,1538400.0
2012-11-12 11:30:00,3.3,3.31,3.29,3.3,1000800.0,3.1358,3.1453,3.1263,3.1358,1000800.0
2012-11-12 12:00:00,3.3,3.31,3.29,3.31,1308000.0,3.1358,3.1453,3.1263,3.1453,1308000.0
2012-11-12 12:30:00,3.31,3.33,3.31,3.33,844800.0,3.1453,3.1643,3.1453,3.1643,844800.0
2012-11-12 13:00:00,3.33,3.35,3.33,3.35,1977600.0,3.1643,3.1834,3.1643,3.1834,1977600.0
2012-11-12 13:30:00,3.35,3.35,3.33,3.34,1137600.0,3.1834,3.1834,3.1643,3.1739,1137600.0
2012-11-12 14:00:00,3.34,3.34,3.32,3.34,1000800.0,3.1739,3.1739,3.1548,3.1739,1000800.0
2012-11-12 14:30:00,3.33,3.33,3.31,3.32,1130400.0,3.1643,3.1643,3.1453,3.1548,1130400.0
2012-11-12 15:00:00,3.32,3.33,3.31,3.32,1082400.0,3.1548,3.1643,3.1453,3.1548,1082400.0
2012-11-12 15:30:00,3.32,3.33,3.31,3.31,1768800.0,3.1548,3.1643,3.1453,3.1453,1768800.0
2012-11-13 09:30:00,3.26,3.32,3.25,3.32,8496000.0,3.0978,3.1548,3.0883,3.1548,8496000.0
2012-11-13 10:00:00,3.32,3.34,3.3,3.32,5479200.0,3.1548,3.1739,3.1358,3.1548,5479200.0
2012-11-13 10:30:00,3.32,3.37,3.32,3.37,4497600.0,3.1548,3.2024,3.1548,3.2024,4497600.0
2012-11-13 11:00:00,3.37,3.38,3.36,3.37,3184800.0,3.2024,3.2119,3.1929,3.2024,3184800.0
2012-11-13 11:30:00,3.37,3.37,3.35,3.37,2352000.0,3.2024,3.2024,3.1834,3.2024,2352000.0
2012-11-13 12:00:00,3.37,3.37,3.34,3.35,1351200.0,3.2024,3.2024,3.1739,3.1834,1351200.0
2012-11-13 12:30:00,3.35,3.35,3.33,3.34,2426400.0,3.1834,3.1834,3.1643,3.1739,2426400.0
2012-11-13 13:00:00,3.33,3.36,3.33,3.35,2450400.0,3.1643,3.1929,3.1643,3.1834,2450400.0
2012-11-13 13:30:00,3.35,3.36,3.34,3.36,2100000.0,3.1834,3.1929,3.1739,3.1929,2100000.0
2012-11-13 14:00:00,3.36,3.36,3.35,3.35,1836000.0,3.1929,3.1929,3.1834,3.1834,1836000.0
2012-11-13 14:30:00,3.35,3.35,3.32,3.34,3583200.0,3.1834,3.1834,3.1548,3.1739,3583200.0
2012-11-13 15:00:00,3.34,3.34,3.29,3.3,4600800.0,3.1739,3.1739,3.1263,3.1358,4600800.0
2012-11-13 15:30:00,3.3,3.31,3.27,3.28,6926400.0,3.1358,3.1453,3.1073,3.1168,6926400.0
2012-11-14 09:30:00,3.31,3.32,3.28,3.28,4910400.0,3.1453,3.1548,3.1168,3.1168,4910400.0
2012-11-14 10:00:00,3.28,3.3,3.25,3.25,4372800.0,3.1168,3.1358,3.0883,3.0883,4372800.0
2012-11-14 10:30:00,3.25,3.25,3.21,3.23,8054400.0,3.0883,3.0883,3.0503,3.0693,8054400.0
2012-11-14 11:00:00,3.22,3.25,3.21,3.25,3074400.0,3.0598,3.0883,3.0503,3.0883,3074400.0
2012-11-14 11:30:00,3.25,3.26,3.23,3.26,3938400.0,3.0883,3.0978,3.0693,3.0978,3938400.0
2012-11-14 12:00:00,3.26,3.26,3.22,3.24,3333600.0,3.0978,3.0978,3.0598,3.0788,3333600.0
2012-11-14 12:30:00,3.24,3.24,3.22,3.22,2186400.0,3.0788,3.0788,3.0598,3.0598,2186400.0
2012-11-14 13:00:00,3.22,3.25,3.22,3.23,2157600.0,3.0598,3.0883,3.0598,3.0693,2157600.0
2012-11-14 13:30:00,3.23,3.25,3.22,3.24,2997600.0,3.0693,3.0883,3.0598,3.0788,2997600.0
2012-11-14 14:00:00,3.24,3.25,3.2,3.22,7185600.0,3.0788,3.0883,3.0408,3.0598,7185600.0
2012-11-14 14:30:00,3.22,3.22,3.2,3.2,2527200.0,3.0598,3.0598,3.0408,3.0408,2527200.0
2012-11-14 15:00:00,3.2,3.2,3.15,3.17,7216800.0,3.0408,3.0408,2.9933,3.0123,7216800.0
2012-11-14 15:30:00,3.17,3.17,3.12,3.14,9420000.0,3.0123,3.0123,2.9648,2.9838,9420000.0
2012-11-15 09:30:00,3.15,3.18,3.13,3.14,6379200.0,2.9933,3.0218,2.9743,2.9838,6379200.0
2012-11-15 10:00:00,3.14,3.18,3.11,3.15,7077600.0,2.9838,3.0218,2.9553,2.9933,7077600.0
2012-11-15 10:30:00,3.15,3.16,3.13,3.13,3813600.0,2.9933,3.0028,2.9743,2.9743,3813600.0
2012-11-15 11:00:00,3.13,3.14,3.11,3.12,3170400.0,2.9743,2.9838,2.9553,2.9648,3170400.0
2012-11-15 11:30:00,3.12,3.13,3.09,3.11,2916000.0,2.9648,2.9743,2.9363,2.9553,2916000.0
2012-11-15 12:00:00,3.1,3.11,3.09,3.1,2232000.0,2.9458,2.9553,2.9363,2.9458,2232000.0
2012-11-15 12:30:00,3.1,3.12,3.1,3.11,1684800.0,2.9458,2.9648,2.9458,2.9553,1684800.0
2012-11-15 13:00:00,3.11,3.14,3.1,3.14,2193600.0,2.9553,2.9838,2.9458,2.9838,2193600.0
2012-11-15 13:30:00,3.14,3.17,3.13,3.15,3626400.0,2.9838,3.0123,2.9743,2.9933,3626400.0
2012-11-15 14:00:00,3.15,3.15,3.13,3.13,3544800.0,2.9933,2.9933,2.9743,2.9743,3544800.0
2012-11-15 14:30:00,3.14,3.14,3.12,3.13,2460000.0,2.9838,2.9838,2.9648,2.9743,2460000.0
2012-11-15 15:00:00,3.13,3.13,3.1,3.1,4204800.0,2.9743,2.9743,2.9458,2.9458,4204800.0
2012-11-15 15:30:00,3.1,3.15,3.09,3.13,7970400.0,2.9458,2.9933,2.9363,2.9743,7970400.0
2012-11-16 09:30:00,3.14,3.14,3.1,3.1,9043200.0,2.9838,2.9838,2.9458,2.9458,9043200.0
2012-11-16 10:00:00,3.1,3.11,3.07,3.11,7704000.0,2.9458,2.9553,2.9173,2.9553,7704000.0
2012-11-16 10:30:00,3.11,3.12,3.1,3.1,3117600.0,2.9553,2.9648,2.9458,2.9458,3117600.0
2012-11-16 11:00:00,3.1,3.11,3.06,3.06,6518400.0,2.9458,2.9553,2.9078,2.9078,6518400.0
2012-11-16 11:30:00,3.06,3.16,3.06,3.16,13279200.0,2.9078,3.0028,2.9078,3.0028,13279200.0
2012-11-16 12:00:00,3.16,3.17,3.15,3.17,6614400.0,3.0028,3.0123,2.9933,3.0123,6614400.0
2012-11-16 12:30:00,3.17,3.19,3.16,3.16,4348800.0,3.0123,3.0313,3.0028,3.0028,4348800.0
2012-11-16 13:00:00,3.16,3.17,3.14,3.16,3261600.0,3.0028,3.0123,2.9838,3.0028,3261600.0
2012-11-16 13:30:00,3.16,3.17,3.14,3.16,2287200.0,3.0028,3.0123,2.9838,3.0028,2287200.0
2012-11-16 14:00:00,3.17,3.17,3.13,3.13,3052800.0,3.0123,3.0123,2.9743,2.9743,3052800.0
2012-11-16 14:30:00,3.13,3.15,3.11,3.15,5844000.0,2.9743,2.9933,2.9553,2.9933,5844000.0
2012-11-16 15:00:00,3.15,3.17,3.14,3.17,4492800.0,2.9933,3.0123,2.9838,3.0123,4492800.0
2012-11-16 15:30:00,3.17,3.19,3.16,3.17,8952000.0,3.0123,3.0313,3.0028,3.0123,8952000.0
2012-11-19 09:30:00,3.28,3.32,3.28,3.32,14035200.0,3.1168,3.1548,3.1168,3.1548,14035200.0
2012-11-19 10:00:00,3.32,3.33,3.3,3.31,6595200.0,3.1548,3.1643,3.1358,3.1453,6595200.0
2012-11-19 10:30:00,3.32,3.33,3.31,3.32,5121600.0,3.1548,3.1643,3.1453,3.1548,5121600.0
2012-11-19 11:00:00,3.32,3.33,3.31,3.33,2220000.0,3.1548,3.1643,3.1453,3.1643,2220000.0
2012-11-19 11:30:00,3.33,3.33,3.32,3.32,1620000.0,3.1643,3.1643,3.1548,3.1548,1620000.0
2012-11-19 12:00:00,3.32,3.34,3.32,3.34,3132000.0,3.1548,3.1739,3.1548,3.1739,3132000.0
2012-11-19 12:30:00,3.34,3.34,3.33,3.33,940800.0,3.1739,3.1739,3.1643,3.1643,940800.0
2012-11-19 13:00:00,3.33,3.33,3.32,3.32,3427200.0,3.1643,3.1643,3.1548,3.1548,3427200.0
2012-11-19 13:30:00,3.32,3.32,3.31,3.32,1447200.0,3.1548,3.1548,3.1453,3.1548,1447200.0
2012-11-19 14:00:00,3.32,3.33,3.32,3.33,1761600.0,3.1548,3.1643,3.1548,3.1643,1761600.0
2012-11-19 14:30:00,3.33,3.35,3.32,3.34,3069600.0,3.1643,3.1834,3.1548,3.1739,3069600.0
2012-11-19 15:00:00,3.34,3.35,3.33,3.34,2716800.0,3.1739,3.1834,3.1643,3.1739,2716800.0
2012-11-19 15:30:00,3.34,3.37,3.33,3.36,5870400.0,3.1739,3.2024,3.1643,3.1929,5870400.0
2012-11-20 09:30:00,3.35,3.35,3.32,3.35,9864000.0,3.1834,3.1834,3.1548,3.1834,9864000.0
2012-11-20 10:00:00,3.35,3.37,3.34,3.36,3828000.0,3.1834,3.2024,3.1739,3.1929,3828000.0
2012-11-20 10:30:00,3.36,3.38,3.35,3.35,2208000.0,3.1929,3.2119,3.1834,3.1834,2208000.0
2012-11-20 11:00:00,3.36,3.37,3.34,3.37,1912800.0,3.1929,3.2024,3.1739,3.2024,1912800.0
2012-11-20 11:30:00,3.37,3.39,3.36,3.38,2568000.0,3.2024,3.2214,3.1929,3.2119,2568000.0
2012-11-20 12:00:00,3.38,3.39,3.36,3.37,1816800.0,3.2119,3.2214,3.1929,3.2024,1816800.0
2012-11-20 12:30:00,3.37,3.37,3.36,3.37,1185600.0,3.2024,3.2024,3.1929,3.2024,1185600.0
2012-11-20 13:00:00,3.36,3.36,3.29,3.29,5560800.0,3.1929,3.1929,3.1263,3.1263,5560800.0
2012-11-20 13:30:00,3.29,3.33,3.29,3.33,3520800.0,3.1263,3.1643,3.1263,3.1643,3520800.0
2012-11-20 14:00:00,3.33,3.35,3.32,3.35,1442400.0,3.1643,3.1834,3.1548,3.1834,1442400.0
2012-11-20 14:30:00,3.34,3.35,3.33,3.34,1305600.0,3.1739,3.1834,3.1643,3.1739,1305600.0
2012-11-20 15:00:00,3.35,3.36,3.34,3.35,1994400.0,3.1834,3.1929,3.1739,3.1834,1994400.0
2012-11-20 15:30:00,3.35,3.38,3.35,3.38,3264000.0,3.1834,3.2119,3.1834,3.2119,3264000.0
2012-11-21 09:30:00,3.38,3.4,3.37,3.39,5428800.0,3.2119,3.2309,3.2024,3.2214,5428800.0
2012-11-21 10:00:00,3.39,3.39,3.36,3.37,3796800.0,3.2214,3.2214,3.1929,3.2024,3796800.0
2012-11-21 10:30:00,3.37,3.38,3.36,3.37,1180800.0,3.2024,3.2119,3.1929,3.2024,1180800.0
2012-11-21 11:00:00,3.37,3.38,3.37,3.38,662400.0,3.2024,3.2119,3.2024,3.2119,662400.0
2012-11-21 11:30:00,3.38,3.38,3.37,3.37,808800.0,3.2119,3.2119,3.2024,3.2024,808800.0
2012-11-21 12:00:00,3.37,3.39,3.37,3.39,2155200.0,3.2024,3.2214,3.2024,3.2214,2155200.0
2012-11-21 12:30:00,3.39,3.4,3.39,3.39,2116800.0,3.2214,3.2309,3.2214,3.2214,2116800.0
2012-11-21 13:00:00,3.39,3.39,3.38,3.39,444000.0,3.2214,3.2214,3.2119,3.2214,444000.0
2012-11-21 13:30:00,3.39,3.4,3.39,3.39,748800.0,3.2214,3.2309,3.2214,3.2214,748800.0
2012-11-21 14:00:00,3.4,3.4,3.38,3.39,1257600.0,3.2309,3.2309,3.2119,3.2214,1257600.0
2012-11-21 14:30:00,3.39,3.39,3.39,3.39,669600.0,3.2214,3.2214,3.2214,3.2214,669600.0
2012-11-21 15:00:00,3.39,3.4,3.38,3.39,1017600.0,3.2214,3.2309,3.2119,3.2214,1017600.0
2012-11-21 15:30:00,3.38,3.4,3.38,3.39,2424000.0,3.2119,3.2309,3.2119,3.2214,2424000.0
2012-11-23 09:30:00,3.44,3.45,3.43,3.45,4125600.0,3.2689,3.2784,3.2594,3.2784,4125600.0
2012-11-23 10:00:00,3.45,3.49,3.45,3.49,6626400.0,3.2784,3.3164,3.2784,3.3164,6626400.0
2012-11-23 10:30:00,3.49,3.49,3.48,3.48,3340800.0,3.3164,3.3164,3.3069,3.3069,3340800.0
2012-11-23 11:00:00,3.48,3.49,3.48,3.49,4828800.0,3.3069,3.3164,3.3069,3.3164,4828800.0
2012-11-23 11:30:00,3.49,3.49,3.48,3.48,7255200.0,3.3164,3.3164,3.3069,3.3069,7255200.0
2012-11-23 12:00:00,3.48,3.48,3.47,3.48,1958400.0,3.3069,3.3069,3.2974,3.3069,1958400.0
2012-11-23 12:30:00,3.48,3.53,3.48,3.52,5961600.0,3.3069,3.3544,3.3069,3.3449,5961600.0
2012-11-26 09:30:00,3.48,3.49,3.46,3.48,5539200.0,3.3069,3.3164,3.2879,3.3069,5539200.0
2012-11-26 10:00:00,3.49,3.49,3.47,3.48,1344000.0,3.3164,3.3164,3.2974,3.3069,1344000.0
2012-11-26 10:30:00,3.48,3.48,3.46,3.46,1317600.0,3.3069,3.3069,3.2879,3.2879,1317600.0
2012-11-26 11:00:00,3.47,3.47,3.44,3.45,3223200.0,3.2974,3.2974,3.2689,3.2784,3223200.0
2012-11-26 11:30:00,3.45,3.47,3.45,3.47,1538400.0,3.2784,3.2974,3.2784,3.2974,1538400.0
2012-11-26 12:00:00,3.47,3.47,3.46,3.46,799200.0,3.2974,3.2974,3.2879,3.2879,799200.0
2012-11-26 12:30:00,3.46,3.48,3.45,3.48,1704000.0,3.2879,3.3069,3.2784,3.3069,1704000.0
2012-11-26 13:00:00,3.48,3.49,3.47,3.48,1840800.0,3.3069,3.3164,3.2974,3.3069,1840800.0
2012-11-26 13:30:00,3.48,3.49,3.47,3.48,784800.0,3.3069,3.3164,3.2974,3.3069,784800.0
2012-11-26 14:00:00,3.48,3.48,3.47,3.47,866400.0,3.3069,3.3069,3.2974,3.2974,866400.0
2012-11-26 14:30:00,3.47,3.5,3.47,3.49,1516800.0,3.2974,3.3259,3.2974,3.3164,1516800.0
2012-11-26 15:00:00,3.49,3.49,3.48,3.49,1718400.0,3.3164,3.3164,3.3069,3.3164,1718400.0
2012-11-26 15:30:00,3.49,3.51,3.48,3.51,2839200.0,3.3164,3.3354,3.3069,3.3354,2839200.0
2012-11-27 09:30:00,3.49,3.53,3.49,3.52,5263200.0,3.3164,3.3544,3.3164,3.3449,5263200.0
2012-11-27 10:00:00,3.52,3.52,3.46,3.47,3244800.0,3.3449,3.3449,3.2879,3.2974,3244800.0
2012-11-27 10:30:00,3.47,3.48,3.46,3.48,3367200.0,3.2974,3.3069,3.2879,3.3069,3367200.0
2012-11-27 11:00:00,3.48,3.49,3.48,3.49,1824000.0,3.3069,3.3164,3.3069,3.3164,1824000.0
2012-11-27 11:30:00,3.49,3.53,3.49,3.52,4552800.0,3.3164,3.3544,3.3164,3.3449,4552800.0
2012-11-27 12:00:00,3.52,3.53,3.51,3.51,1166400.0,3.3449,3.3544,3.3354,3.3354,1166400.0
2012-11-27 12:30:00,3.52,3.52,3.5,3.52,1116000.0,3.3449,3.3449,3.3259,3.3449,1116000.0
2012-11-27 13:00:00,3.51,3.52,3.5,3.5,1564800.0,3.3354,3.3449,3.3259,3.3259,1564800.0
2012-11-27 13:30:00,3.5,3.51,3.5,3.5,830400.0,3.3259,3.3354,3.3259,3.3259,830400.0
2012-11-27 14:00:00,3.5,3.52,3.47,3.47,3988800.0,3.3259,3.3449,3.2974,3.2974,3988800.0
2012-11-27 14:30:00,3.47,3.48,3.45,3.48,3182400.0,3.2974,3.3069,3.2784,3.3069,3182400.0
2012-11-27 15:00:00,3.48,3.49,3.47,3.48,2068800.0,3.3069,3.3164,3.2974,3.3069,2068800.0
2012-11-27 15:30:00,3.49,3.49,3.44,3.46,5512800.0,3.3164,3.3164,3.2689,3.2879,5512800.0
2012-11-28 09:30:00,3.41,3.41,3.38,3.39,6381600.0,3.2404,3.2404,3.2119,3.2214,6381600.0
2012-11-28 10:00:00,3.39,3.41,3.35,3.4,8140800.0,3.2214,3.2404,3.1834,3.2309,8140800.0
2012-11-28 10:30:00,3.4,3.45,3.4,3.43,5476800.0,3.2309,3.2784,3.2309,3.2594,5476800.0
2012-11-28 11:00:00,3.43,3.47,3.43,3.46,3976800.0,3.2594,3.2974,3.2594,3.2879,3976800.0
2012-11-28 11:30:00,3.47,3.47,3.44,3.45,2836800.0,3.2974,3.2974,3.2689,3.2784,2836800.0
2012-11-28 12:00:00,3.45,3.49,3.42,3.48,4497600.0,3.2784,3.3164,3.2499,3.3069,4497600.0
2012-11-28 12:30:00,3.49,3.51,3.49,3.5,1996800.0,3.3164,3.3354,3.3164,3.3259,1996800.0
2012-11-28 13:00:00,3.5,3.5,3.48,3.49,996000.0,3.3259,3.3259,3.3069,3.3164,996000.0
2012-11-28 13:30:00,3.49,3.51,3.49,3.5,2042400.0,3.3164,3.3354,3.3164,3.3259,2042400.0
2012-11-28 14:00:00,3.5,3.5,3.48,3.48,1399200.0,3.3259,3.3259,3.3069,3.3069,1399200.0
2012-11-28 14:30:00,3.48,3.51,3.48,3.5,1682400.0,3.3069,3.3354,3.3069,3.3259,1682400.0
2012-11-28 15:00:00,3.5,3.52,3.5,3.52,2064000.0,3.3259,3.3449,3.3259,3.3449,2064000.0
2012-11-28 15:30:00,3.52,3.54,3.52,3.54,5090400.0,3.3449,3.3639,3.3449,3.3639,5090400.0
2012-11-29 09:30:00,3.58,3.61,3.58,3.6,7785600.0,3.4019,3.4304,3.4019,3.4209,7785600.0
2012-11-29 10:00:00,3.6,3.61,3.56,3.58,7692000.0,3.4209,3.4304,3.3829,3.4019,7692000.0
2012-11-29 10:30:00,3.58,3.6,3.57,3.59,2479200.0,3.4019,3.4209,3.3924,3.4114,2479200.0
2012-11-29 11:00:00,3.59,3.6,3.58,3.59,2152800.0,3.4114,3.4209,3.4019,3.4114,2152800.0
2012-11-29 11:30:00,3.59,3.59,3.53,3.56,15607200.0,3.4114,3.4114,3.3544,3.3829,15607200.0
2012-11-29 12:00:00,3.56,3.59,3.54,3.58,8695200.0,3.3829,3.4114,3.3639,3.4019,8695200.0
2012-11-29 12:30:00,3.58,3.58,3.57,3.57,1900800.0,3.4019,3.4019,3.3924,3.3924,1900800.0
2012-11-29 13:00:00,3.58,3.58,3.57,3.58,2311200.0,3.4019,3.4019,3.3924,3.4019,2311200.0
2012-11-29 13:30:00,3.58,3.6,3.58,3.6,3873600.0,3.4019,3.4209,3.4019,3.4209,3873600.0
2012-11-29 14:00:00,3.59,3.6,3.59,3.59,1646400.0,3.4114,3.4209,3.4114,3.4114,1646400.0
2012-11-29 14:30:00,3.59,3.6,3.59,3.59,964800.0,3.4114,3.4209,3.4114,3.4114,964800.0
2012-11-29 15:00:00,3.59,3.59,3.56,3.57,4872000.0,3.4114,3.4114,3.3829,3.3924,4872000.0
2012-11-29 15:30:00,3.57,3.6,3.57,3.59,6969600.0,3.3924,3.4209,3.3924,3.4114,6969600.0
2012-11-30 09:30:00,3.58,3.59,3.57,3.58,4334400.0,3.4019,3.4114,3.3924,3.4019,4334400.0
2012-11-30 10:00:00,3.58,3.6,3.57,3.59,3050400.0,3.4019,3.4209,3.3924,3.4114,3050400.0
2012-11-30 10:30:00,3.59,3.59,3.56,3.58,2788800.0,3.4114,3.4114,3.3829,3.4019,2788800.0
2012-11-30 11:00:00,3.58,3.58,3.56,3.57,2719200.0,3.4019,3.4019,3.3829,3.3924,2719200.0
2012-11-30 11:30:00,3.57,3.57,3.55,3.56,2719200.0,3.3924,3.3924,3.3734,3.3829,2719200.0
2012-11-30 12:00:00,3.56,3.57,3.56,3.57,1356000.0,3.3829,3.3924,3.3829,3.3924,1356000.0
2012-11-30 12:30:00,3.57,3.58,3.55,3.56,2299200.0,3.3924,3.4019,3.3734,3.3829,2299200.0
2012-11-30 13:00:00,3.56,3.58,3.56,3.58,1344000.0,3.3829,3.4019,3.3829,3.4019,1344000.0
2012-11-30 13:30:00,3.58,3.58,3.56,3.57,912000.0,3.4019,3.4019,3.3829,3.3924,912000.0
2012-11-30 14:00:00,3.57,3.59,3.57,3.58,2328000.0,3.3924,3.4114,3.3924,3.4019,2328000.0
2012-11-30 14:30:00,3.58,3.58,3.56,3.56,1828800.0,3.4019,3.4019,3.3829,3.3829,1828800.0
2012-11-30 15:00:00,3.56,3.57,3.55,3.57,3218400.0,3.3829,3.3924,3.3734,3.3924,3218400.0
2012-11-30 15:30:00,3.57,3.61,3.57,3.58,7620000.0,3.3924,3.4304,3.3924,3.4019,7620000.0
2012-12-03 09:30:00,3.64,3.64,3.61,3.62,5620800.0,3.4589,3.4589,3.4304,3.4399,5620800.0
2012-12-03 10:00:00,3.62,3.62,3.59,3.6,4512000.0,3.4399,3.4399,3.4114,3.4209,4512000.0
2012-12-03 10:30:00,3.6,3.6,3.57,3.58,2236800.0,3.4209,3.4209,3.3924,3.4019,2236800.0
2012-12-03 11:00:00,3.58,3.58,3.57,3.58,1783200.0,3.4019,3.4019,3.3924,3.4019,1783200.0
2012-12-03 11:30:00,3.58,3.6,3.57,3.6,1399200.0,3.4019,3.4209,3.3924,3.4209,1399200.0
2012-12-03 12:00:00,3.6,3.6,3.58,3.59,304800.0,3.4209,3.4209,3.4019,3.4114,304800.0
2012-12-03 12:30:00,3.59,3.6,3.58,3.58,1135200.0,3.4114,3.4209,3.4019,3.4019,1135200.0
2012-12-03 13:00:00,3.58,3.58,3.56,3.57,1216800.0,3.4019,3.4019,3.3829,3.3924,1216800.0
2012-12-03 13:30:00,3.57,3.57,3.54,3.56,10164000.0,3.3924,3.3924,3.3639,3.3829,10164000.0
2012-12-03 14:00:00,3.55,3.57,3.55,3.55,3456000.0,3.3734,3.3924,3.3734,3.3734,3456000.0
2012-12-03 14:30:00,3.55,3.56,3.54,3.55,1454400.0,3.3734,3.3829,3.3639,3.3734,1454400.0
2012-12-03 15:00:00,3.56,3.57,3.53,3.54,4502400.0,3.3829,3.3924,3.3544,3.3639,4502400.0
2012-12-03 15:30:00,3.54,3.56,3.53,3.53,5263200.0,3.3639,3.3829,3.3544,3.3544,5263200.0
2012-12-04 09:30:00,3.53,3.55,3.52,3.53,26508000.0,3.3544,3.3734,3.3449,3.3544,26508000.0
2012-12-04 10:00:00,3.53,3.56,3.52,3.53,8599200.0,3.3544,3.3829,3.3449,3.3544,8599200.0
2012-12-04 10:30:00,3.53,3.53,3.51,3.52,7089600.0,3.3544,3.3544,3.3354,3.3449,7089600.0
2012-12-04 11:00:00,3.52,3.52,3.5,3.5,4132800.0,3.3449,3.3449,3.3259,3.3259,4132800.0
2012-12-04 11:30:00,3.5,3.53,3.5,3.52,4224000.0,3.3259,3.3544,3.3259,3.3449,4224000.0
2012-12-04 12:00:00,3.52,3.52,3.49,3.51,4687200.0,3.3449,3.3449,3.3164,3.3354,4687200.0
2012-12-04 12:30:00,3.51,3.52,3.5,3.5,3439200.0,3.3354,3.3449,3.3259,3.3259,3439200.0
2012-12-04 13:00:00,3.5,3.51,3.49,3.51,4939200.0,3.3259,3.3354,3.3164,3.3354,4939200.0
2012-12-04 13:30:00,3.51,3.53,3.5,3.53,4807200.0,3.3354,3.3544,3.3259,3.3544,4807200.0
2012-12-04 14:00:00,3.53,3.54,3.52,3.52,2155200.0,3.3544,3.3639,3.3449,3.3449,2155200.0
2012-12-04 14:30:00,3.52,3.53,3.51,3.52,1951200.0,3.3449,3.3544,3.3354,3.3449,1951200.0
2012-12-04 15:00:00,3.52,3.54,3.52,3.53,4401600.0,3.3449,3.3639,3.3449,3.3544,4401600.0
2012-12-04 15:30:00,3.53,3.53,3.51,3.52,4852800.0,3.3544,3.3544,3.3354,3.3449,4852800.0
2012-12-05 09:30:00,3.53,3.55,3.51,3.51,3722400.0,3.3544,3.3734,3.3354,3.3354,3722400.0
2012-12-05 10:00:00,3.52,3.53,3.5,3.5,4579200.0,3.3449,3.3544,3.3259,3.3259,4579200.0
2012-12-05 10:30:00,3.5,3.51,3.45,3.47,5500800.0,3.3259,3.3354,3.2784,3.2974,5500800.0
2012-12-05 11:00:00,3.47,3.5,3.46,3.5,4555200.0,3.2974,3.3259,3.2879,3.3259,4555200.0
2012-12-05 11:30:00,3.5,3.55,3.5,3.55,4802400.0,3.3259,3.3734,3.3259,3.3734,4802400.0
2012-12-05 12:00:00,3.55,3.58,3.55,3.55,3818400.0,3.3734,3.4019,3.3734,3.3734,3818400.0
2012-12-05 12:30:00,3.55,3.59,3.55,3.57,2491200.0,3.3734,3.4114,3.3734,3.3924,2491200.0
2012-12-05 13:00:00,3.57,3.58,3.56,3.56,1884000.0,3.3924,3.4019,3.3829,3.3829,1884000.0
2012-12-05 13:30:00,3.56,3.57,3.55,3.55,1173600.0,3.3829,3.3924,3.3734,3.3734,1173600.0
2012-12-05 14:00:00,3.55,3.57,3.55,3.56,1526400.0,3.3734,3.3924,3.3734,3.3829,1526400.0
2012-12-05 14:30:00,3.56,3.57,3.56,3.56,981600.0,3.3829,3.3924,3.3829,3.3829,981600.0
2012-12-05 15:00:00,3.56,3.58,3.56,3.57,3156000.0,3.3829,3.4019,3.3829,3.3924,3156000.0
2012-12-05 15:30:00,3.57,3.57,3.52,3.54,5186400.0,3.3924,3.3924,3.3449,3.3639,5186400.0
2012-12-06 09:30:00,3.53,3.55,3.51,3.53,5474400.0,3.3544,3.3734,3.3354,3.3544,5474400.0
2012-12-06 10:00:00,3.54,3.54,3.51,3.52,2805600.0,3.3639,3.3639,3.3354,3.3449,2805600.0
2012-12-06 10:30:00,3.53,3.57,3.52,3.56,4082400.0,3.3544,3.3924,3.3449,3.3829,4082400.0
2012-12-06 11:00:00,3.56,3.57,3.55,3.56,1718400.0,3.3829,3.3924,3.3734,3.3829,1718400.0
2012-12-06 11:30:00,3.56,3.57,3.56,3.56,3573600.0,3.3829,3.3924,3.3829,3.3829,3573600.0
2012-12-06 12:00:00,3.56,3.56,3.54,3.54,1896000.0,3.3829,3.3829,3.3639,3.3639,1896000.0
2012-12-06 12:30:00,3.54,3.55,3.53,3.54,1449600.0,3.3639,3.3734,3.3544,3.3639,1449600.0
2012-12-06 13:00:00,3.54,3.56,3.53,3.55,3086400.0,3.3639,3.3829,3.3544,3.3734,3086400.0
2012-12-06 13:30:00,3.55,3.56,3.55,3.56,1159200.0,3.3734,3.3829,3.3734,3.3829,1159200.0
2012-12-06 14:00:00,3.56,3.56,3.55,3.56,1519200.0,3.3829,3.3829,3.3734,3.3829,1519200.0
2012-12-06 14:30:00,3.56,3.57,3.55,3.56,1377600.0,3.3829,3.3924,3.3734,3.3829,1377600.0
2012-12-06 15:00:00,3.56,3.56,3.55,3.55,1713600.0,3.3829,3.3829,3.3734,3.3734,1713600.0
2012-12-06 15:30:00,3.55,3.58,3.55,3.57,6763200.0,3.3734,3.4019,3.3734,3.3924,6763200.0
2012-12-07 09:30:00,3.61,3.63,3.58,3.58,8932800.0,3.4304,3.4494,3.4019,3.4019,8932800.0
2012-12-07 10:00:00,3.59,3.61,3.58,3.59,4380000.0,3.4114,3.4304,3.4019,3.4114,4380000.0
2012-12-07 10:30:00,3.59,3.59,3.56,3.57,5088000.0,3.4114,3.4114,3.3829,3.3924,5088000.0
2012-12-07 11:00:00,3.57,3.58,3.55,3.58,3710400.0,3.3924,3.4019,3.3734,3.4019,3710400.0
2012-12-07 11:30:00,3.58,3.59,3.56,3.56,1965600.0,3.4019,3.4114,3.3829,3.3829,1965600.0
2012-12-07 12:00:00,3.57,3.58,3.56,3.58,1356000.0,3.3924,3.4019,3.3829,3.4019,1356000.0
2012-12-07 12:30:00,3.58,3.58,3.57,3.58,1142400.0,3.4019,3.4019,3.3924,3.4019,1142400.0
2012-12-07 13:00:00,3.58,3.59,3.58,3.59,1891200.0,3.4019,3.4114,3.4019,3.4114,1891200.0
2012-12-07 13:30:00,3.59,3.59,3.58,3.58,518400.0,3.4114,3.4114,3.4019,3.4019,518400.0
2012-12-07 14:00:00,3.58,3.59,3.58,3.59,888000.0,3.4019,3.4114,3.4019,3.4114,888000.0
2012-12-07 14:30:00,3.59,3.6,3.59,3.59,1075200.0,3.4114,3.4209,3.4114,3.4114,1075200.0
2012-12-07 15:00:00,3.59,3.6,3.58,3.59,1516800.0,3.4114,3.4209,3.4019,3.4114,1516800.0
2012-12-07 15:30:00,3.59,3.61,3.59,3.6,5160000.0,3.4114,3.4304,3.4114,3.4209,5160000.0
2012-12-10 09:30:00,3.59,3.62,3.58,3.61,6796800.0,3.4114,3.4399,3.4019,3.4304,6796800.0
2012-12-10 10:00:00,3.61,3.62,3.6,3.61,3273600.0,3.4304,3.4399,3.4209,3.4304,3273600.0
2012-12-10 10:30:00,3.61,3.63,3.61,3.63,3000000.0,3.4304,3.4494,3.4304,3.4494,3000000.0
2012-12-10 11:00:00,3.63,3.64,3.62,3.62,3331200.0,3.4494,3.4589,3.4399,3.4399,3331200.0
2012-12-10 11:30:00,3.62,3.63,3.62,3.62,1344000.0,3.4399,3.4494,3.4399,3.4399,1344000.0
2012-12-10 12:00:00,3.62,3.63,3.62,3.63,924000.0,3.4399,3.4494,3.4399,3.4494,924000.0
2012-12-10 12:30:00,3.63,3.63,3.62,3.62,703200.0,3.4494,3.4494,3.4399,3.4399,703200.0
2012-12-10 13:00:00,3.62,3.62,3.61,3.61,1831200.0,3.4399,3.4399,3.4304,3.4304,1831200.0
2012-12-10 13:30:00,3.61,3.62,3.61,3.61,1000800.0,3.4304,3.4399,3.4304,3.4304,1000800.0
2012-12-10 14:00:00,3.61,3.62,3.61,3.61,739200.0,3.4304,3.4399,3.4304,3.4304,739200.0
2012-12-10 14:30:00,3.61,3.62,3.6,3.62,2340000.0,3.4304,3.4399,3.4209,3.4399,2340000.0
2012-12-10 15:00:00,3.61,3.62,3.61,3.62,1353600.0,3.4304,3.4399,3.4304,3.4399,1353600.0
2012-12-10 15:30:00,3.62,3.62,3.61,3.61,3811200.0,3.4399,3.4399,3.4304,3.4304,3811200.0
2012-12-11 09:30:00,3.66,3.69,3.65,3.69,6177600.0,3.4779,3.5064,3.4684,3.5064,6177600.0
2012-12-11 10:00:00,3.68,3.7,3.68,3.7,3693600.0,3.4969,3.5159,3.4969,3.5159,3693600.0
2012-12-11 10:30:00,3.7,3.71,3.7,3.7,4747200.0,3.5159,3.5254,3.5159,3.5159,4747200.0
2012-12-11 11:00:00,3.7,3.73,3.7,3.72,3331200.0,3.5159,3.5445,3.5159,3.5349,3331200.0
2012-12-11 11:30:00,3.72,3.72,3.71,3.71,2680800.0,3.5349,3.5349,3.5254,3.5254,2680800.0
2012-12-11 12:00:00,3.71,3.72,3.69,3.72,4893600.0,3.5254,3.5349,3.5064,3.5349,4893600.0
2012-12-11 12:30:00,3.72,3.72,3.71,3.71,950400.0,3.5349,3.5349,3.5254,3.5254,950400.0
2012-12-11 13:00:00,3.71,3.71,3.7,3.71,633600.0,3.5254,3.5254,3.5159,3.5254,633600.0
2012-12-11 13:30:00,3.71,3.71,3.71,3.71,1015200.0,3.5254,3.5254,3.5254,3.5254,1015200.0
2012-12-11 14:00:00,3.71,3.71,3.7,3.71,1142400.0,3.5254,3.5254,3.5159,3.5254,1142400.0
2012-12-11 14:30:00,3.7,3.7,3.68,3.68,2930400.0,3.5159,3.5159,3.4969,3.4969,2930400.0
2012-12-11 15:00:00,3.68,3.68,3.65,3.67,4752000.0,3.4969,3.4969,3.4684,3.4874,4752000.0
2012-12-11 15:30:00,3.67,3.69,3.67,3.68,4754400.0,3.4874,3.5064,3.4874,3.4969,4754400.0
2012-12-12 09:30:00,3.73,3.73,3.71,3.71,4706400.0,3.5445,3.5445,3.5254,3.5254,4706400.0
2012-12-12 10:00:00,3.71,3.71,3.7,3.71,2637600.0,3.5254,3.5254,3.5159,3.5254,2637600.0
2012-12-12 10:30:00,3.71,3.71,3.69,3.7,2452800.0,3.5254,3.5254,3.5064,3.5159,2452800.0
2012-12-12 11:00:00,3.7,3.71,3.7,3.71,1687200.0,3.5159,3.5254,3.5159,3.5254,1687200.0
2012-12-12 11:30:00,3.71,3.71,3.7,3.7,1015200.0,3.5254,3.5254,3.5159,3.5159,1015200.0
2012-12-12 12:00:00,3.7,3.71,3.7,3.7,1720800.0,3.5159,3.5254,3.5159,3.5159,1720800.0
2012-12-12 12:30:00,3.71,3.77,3.69,3.76,10447200.0,3.5254,3.5825,3.5064,3.573,10447200.0
2012-12-12 13:00:00,3.76,3.77,3.74,3.76,3196800.0,3.573,3.5825,3.554,3.573,3196800.0
2012-12-12 13:30:00,3.76,3.77,3.75,3.75,1838400.0,3.573,3.5825,3.5635,3.5635,1838400.0
2012-12-12 14:00:00,3.76,3.76,3.73,3.73,1920000.0,3.573,3.573,3.5445,3.5445,1920000.0
2012-12-12 14:30:00,3.74,3.74,3.73,3.73,1603200.0,3.554,3.554,3.5445,3.5445,1603200.0
2012-12-12 15:00:00,3.73,3.73,3.69,3.69,6014400.0,3.5445,3.5445,3.5064,3.5064,6014400.0
2012-12-12 15:30:00,3.69,3.7,3.67,3.69,8378400.0,3.5064,3.5159,3.4874,3.5064,8378400.0
2012-12-13 09:30:00,3.68,3.7,3.67,3.69,2635200.0,3.4969,3.5159,3.4874,3.5064,2635200.0
2012-12-13 10:00:00,3.69,3.71,3.69,3.7,1519200.0,3.5064,3.5254,3.5064,3.5159,1519200.0
2012-12-13 10:30:00,3.7,3.71,3.68,3.69,1219200.0,3.5159,3.5254,3.4969,3.5064,1219200.0
2012-12-13 11:00:00,3.69,3.69,3.65,3.66,3537600.0,3.5064,3.5064,3.4684,3.4779,3537600.0
2012-12-13 11:30:00,3.66,3.67,3.65,3.66,2059200.0,3.4779,3.4874,3.4684,3.4779,2059200.0
2012-12-13 12:00:00,3.66,3.66,3.63,3.63,3799200.0,3.4779,3.4779,3.4494,3.4494,3799200.0
2012-12-13 12:30:00,3.63,3.64,3.62,3.63,3388800.0,3.4494,3.4589,3.4399,3.4494,3388800.0
2012-12-13 13:00:00,3.62,3.63,3.61,3.63,4154400.0,3.4399,3.4494,3.4304,3.4494,4154400.0
2012-12-13 13:30:00,3.63,3.63,3.6,3.62,1656000.0,3.4494,3.4494,3.4209,3.4399,1656000.0
2012-12-13 14:00:00,3.62,3.62,3.59,3.61,2097600.0,3.4399,3.4399,3.4114,3.4304,2097600.0
2012-12-13 14:30:00,3.61,3.62,3.61,3.61,1848000.0,3.4304,3.4399,3.4304,3.4304,1848000.0
2012-12-13 15:00:00,3.61,3.62,3.6,3.61,2400000.0,3.4304,3.4399,3.4209,3.4304,2400000.0
2012-12-13 15:30:00,3.61,3.65,3.61,3.62,5664000.0,3.4304,3.4684,3.4304,3.4399,5664000.0
2012-12-14 09:30:00,3.6,3.62,3.58,3.59,5352000.0,3.4209,3.4399,3.4019,3.4114,5352000.0
2012-12-14 10:00:00,3.59,3.61,3.58,3.6,2618400.0,3.4114,3.4304,3.4019,3.4209,2618400.0
2012-12-14 10:30:00,3.59,3.61,3.59,3.6,2299200.0,3.4114,3.4304,3.4114,3.4209,2299200.0
2012-12-14 11:00:00,3.6,3.6,3.59,3.59,1154400.0,3.4209,3.4209,3.4114,3.4114,1154400.0
2012-12-14 11:30:00,3.59,3.59,3.57,3.59,2928000.0,3.4114,3.4114,3.3924,3.4114,2928000.0
2012-12-14 12:00:00,3.59,3.61,3.59,3.61,1406400.0,3.4114,3.4304,3.4114,3.4304,1406400.0
2012-12-14 12:30:00,3.61,3.61,3.6,3.6,1413600.0,3.4304,3.4304,3.4209,3.4209,1413600.0
2012-12-14 13:00:00,3.6,3.6,3.59,3.59,1015200.0,3.4209,3.4209,3.4114,3.4114,1015200.0
2012-12-14 13:30:00,3.59,3.61,3.59,3.6,729600.0,3.4114,3.4304,3.4114,3.4209,729600.0
2012-12-14 14:00:00,3.6,3.61,3.6,3.6,528000.0,3.4209,3.4304,3.4209,3.4209,528000.0
2012-12-14 14:30:00,3.6,3.6,3.57,3.57,2443200.0,3.4209,3.4209,3.3924,3.3924,2443200.0
2012-12-14 15:00:00,3.58,3.58,3.56,3.58,3252000.0,3.4019,3.4019,3.3829,3.4019,3252000.0
2012-12-14 15:30:00,3.57,3.59,3.57,3.58,5829600.0,3.3924,3.4114,3.3924,3.4019,5829600.0
2012-12-17 09:30:00,3.61,3.65,3.61,3.64,5894400.0,3.4304,3.4684,3.4304,3.4589,5894400.0
2012-12-17 10:00:00,3.64,3.65,3.62,3.63,2839200.0,3.4589,3.4684,3.4399,3.4494,2839200.0
2012-12-17 10:30:00,3.63,3.64,3.63,3.63,2714400.0,3.4494,3.4589,3.4494,3.4494,2714400.0
2012-12-17 11:00:00,3.63,3.66,3.63,3.65,1960800.0,3.4494,3.4779,3.4494,3.4684,1960800.0
2012-12-17 11:30:00,3.65,3.68,3.65,3.67,3160800.0,3.4684,3.4969,3.4684,3.4874,3160800.0
2012-12-17 12:00:00,3.67,3.69,3.67,3.69,2232000.0,3.4874,3.5064,3.4874,3.5064,2232000.0
2012-12-17 12:30:00,3.69,3.69,3.68,3.68,806400.0,3.5064,3.5064,3.4969,3.4969,806400.0
2012-12-17 13:00:00,3.68,3.68,3.67,3.67,1113600.0,3.4969,3.4969,3.4874,3.4874,1113600.0
2012-12-17 13:30:00,3.67,3.67,3.65,3.65,2445600.0,3.4874,3.4874,3.4684,3.4684,2445600.0
2012-12-17 14:00:00,3.65,3.67,3.64,3.65,1766400.0,3.4684,3.4874,3.4589,3.4684,1766400.0
2012-12-17 14:30:00,3.65,3.66,3.65,3.66,736800.0,3.4684,3.4779,3.4684,3.4779,736800.0
2012-12-17 15:00:00,3.66,3.67,3.66,3.67,2308800.0,3.4779,3.4874,3.4779,3.4874,2308800.0
2012-12-17 15:30:00,3.67,3.71,3.67,3.71,4761600.0,3.4874,3.5254,3.4874,3.5254,4761600.0
2012-12-18 09:30:00,3.72,3.73,3.71,3.72,5721600.0,3.5349,3.5445,3.5254,3.5349,5721600.0
2012-12-18 10:00:00,3.72,3.75,3.71,3.74,4017600.0,3.5349,3.5635,3.5254,3.554,4017600.0
2012-12-18 10:30:00,3.75,3.78,3.75,3.77,8152800.0,3.5635,3.592,3.5635,3.5825,8152800.0
2012-12-18 11:00:00,3.77,3.8,3.77,3.79,5508000.0,3.5825,3.611,3.5825,3.6015,5508000.0
2012-12-18 11:30:00,3.79,3.8,3.78,3.78,2520000.0,3.6015,3.611,3.592,3.592,2520000.0
2012-12-18 12:00:00,3.79,3.8,3.78,3.8,2349600.0,3.6015,3.611,3.592,3.611,2349600.0
2012-12-18 12:30:00,3.8,3.84,3.8,3.83,4917600.0,3.611,3.649,3.611,3.6395,4917600.0
2012-12-18 13:00:00,3.82,3.83,3.81,3.81,952800.0,3.63,3.6395,3.6205,3.6205,952800.0
2012-12-18 13:30:00,3.81,3.83,3.81,3.81,1096800.0,3.6205,3.6395,3.6205,3.6205,1096800.0
2012-12-18 14:00:00,3.82,3.82,3.8,3.8,1344000.0,3.63,3.63,3.611,3.611,1344000.0
2012-12-18 14:30:00,3.8,3.81,3.79,3.81,2973600.0,3.611,3.6205,3.6015,3.6205,2973600.0
2012-12-18 15:00:00,3.81,3.82,3.8,3.8,2280000.0,3.6205,3.63,3.611,3.611,2280000.0
2012-12-18 15:30:00,3.8,3.84,3.8,3.83,5143200.0,3.611,3.649,3.611,3.6395,5143200.0
2012-12-19 09:30:00,3.84,3.85,3.81,3.81,6518400.0,3.649,3.6585,3.6205,3.6205,6518400.0
2012-12-19 10:00:00,3.81,3.81,3.79,3.8,4204800.0,3.6205,3.6205,3.6015,3.611,4204800.0
2012-12-19 10:30:00,3.8,3.82,3.8,3.81,3513600.0,3.611,3.63,3.611,3.6205,3513600.0
2012-12-19 11:00:00,3.81,3.83,3.81,3.82,3100800.0,3.6205,3.6395,3.6205,3.63,3100800.0
2012-12-19 11:30:00,3.82,3.83,3.81,3.81,2155200.0,3.63,3.6395,3.6205,3.6205,2155200.0
2012-12-19 12:00:00,3.82,3.82,3.8,3.81,2061600.0,3.63,3.63,3.611,3.6205,2061600.0
2012-12-19 12:30:00,3.82,3.83,3.8,3.81,1917600.0,3.63,3.6395,3.611,3.6205,1917600.0
2012-12-19 13:00:00,3.81,3.82,3.8,3.81,1178400.0,3.6205,3.63,3.611,3.6205,1178400.0
2012-12-19 13:30:00,3.81,3.81,3.79,3.8,1917600.0,3.6205,3.6205,3.6015,3.611,1917600.0
2012-12-19 14:00:00,3.8,3.8,3.77,3.79,3259200.0,3.611,3.611,3.5825,3.6015,3259200.0
2012-12-19 14:30:00,3.79,3.79,3.76,3.78,4077600.0,3.6015,3.6015,3.573,3.592,4077600.0
2012-12-19 15:00:00,3.78,3.78,3.77,3.78,3194400.0,3.592,3.592,3.5825,3.592,3194400.0
2012-12-19 15:30:00,3.78,3.8,3.74,3.74,6861600.0,3.592,3.611,3.554,3.554,6861600.0
2012-12-20 09:30:00,3.75,3.76,3.72,3.72,3888000.0,3.5635,3.573,3.5349,3.5349,3888000.0
2012-12-20 10:00:00,3.73,3.77,3.73,3.75,5325600.0,3.5445,3.5825,3.5445,3.5635,5325600.0
2012-12-20 10:30:00,3.75,3.77,3.75,3.76,2114400.0,3.5635,3.5825,3.5635,3.573,2114400.0
2012-12-20 11:00:00,3.76,3.77,3.74,3.74,1992000.0,3.573,3.5825,3.554,3.554,1992000.0
2012-12-20 11:30:00,3.74,3.76,3.74,3.76,1828800.0,3.554,3.573,3.554,3.573,1828800.0
2012-12-20 12:00:00,3.76,3.76,3.75,3.75,993600.0,3.573,3.573,3.5635,3.5635,993600.0
2012-12-20 12:30:00,3.75,3.76,3.75,3.76,451200.0,3.5635,3.573,3.5635,3.573,451200.0
2012-12-20 13:00:00,3.76,3.77,3.75,3.77,2613600.0,3.573,3.5825,3.5635,3.5825,2613600.0
2012-12-20 13:30:00,3.77,3.8,3.77,3.79,2620800.0,3.5825,3.611,3.5825,3.6015,2620800.0
2012-12-20 14:00:00,3.79,3.8,3.78,3.79,1975200.0,3.6015,3.611,3.592,3.6015,1975200.0
2012-12-20 14:30:00,3.79,3.8,3.79,3.8,1591200.0,3.6015,3.611,3.6015,3.611,1591200.0
2012-12-20 15:00:00,3.8,3.8,3.78,3.78,2008800.0,3.611,3.611,3.592,3.592,2008800.0
2012-12-20 15:30:00,3.78,3.81,3.78,3.81,3880800.0,3.592,3.6205,3.592,3.6205,3880800.0
2012-12-21 09:30:00,3.66,3.7,3.65,3.69,10872000.0,3.4779,3.5159,3.4684,3.5064,10872000.0
2012-12-21 10:00:00,3.69,3.73,3.68,3.72,7639200.0,3.5064,3.5445,3.4969,3.5349,7639200.0
2012-12-21 10:30:00,3.72,3.72,3.69,3.69,2035200.0,3.5349,3.5349,3.5064,3.5064,2035200.0
2012-12-21 11:00:00,3.69,3.7,3.67,3.68,2582400.0,3.5064,3.5159,3.4874,3.4969,2582400.0
2012-12-21 11:30:00,3.68,3.68,3.64,3.67,5270400.0,3.4969,3.4969,3.4589,3.4874,5270400.0
2012-12-21 12:00:00,3.67,3.67,3.65,3.65,1363200.0,3.4874,3.4874,3.4684,3.4684,1363200.0
2012-12-21 12:30:00,3.65,3.67,3.64,3.67,2208000.0,3.4684,3.4874,3.4589,3.4874,2208000.0
2012-12-21 13:00:00,3.67,3.68,3.65,3.67,2049600.0,3.4874,3.4969,3.4684,3.4874,2049600.0
2012-12-21 13:30:00,3.67,3.7,3.66,3.69,2104800.0,3.4874,3.5159,3.4779,3.5064,2104800.0
2012-12-21 14:00:00,3.69,3.71,3.68,3.69,1077600.0,3.5064,3.5254,3.4969,3.5064,1077600.0
2012-12-21 14:30:00,3.68,3.7,3.68,3.69,724800.0,3.4969,3.5159,3.4969,3.5064,724800.0
2012-12-21 15:00:00,3.69,3.7,3.68,3.7,1812000.0,3.5064,3.5159,3.4969,3.5159,1812000.0
2012-12-21 15:30:00,3.7,3.72,3.69,3.7,5400000.0,3.5159,3.5349,3.5064,3.5159,5400000.0
2012-12-24 09:30:00,3.68,3.69,3.66,3.66,5090400.0,3.4969,3.5064,3.4779,3.4779,5090400.0
2012-12-24 10:00:00,3.66,3.68,3.66,3.68,1821600.0,3.4779,3.4969,3.4779,3.4969,1821600.0
2012-12-24 10:30:00,3.68,3.69,3.67,3.67,1024800.0,3.4969,3.5064,3.4874,3.4874,1024800.0
2012-12-24 11:00:00,3.67,3.67,3.66,3.67,871200.0,3.4874,3.4874,3.4779,3.4874,871200.0
2012-12-24 11:30:00,3.67,3.67,3.67,3.67,1269600.0,3.4874,3.4874,3.4874,3.4874,1269600.0
2012-12-24 12:00:00,3.67,3.67,3.66,3.67,1130400.0,3.4874,3.4874,3.4779,3.4874,1130400.0
2012-12-24 12:30:00,3.67,3.68,3.67,3.67,1989600.0,3.4874,3.4969,3.4874,3.4874,1989600.0
2012-12-26 09:30:00,3.7,3.7,3.68,3.68,2680800.0,3.5166,3.5166,3.4976,3.4976,2680800.0
2012-12-26 10:00:00,3.69,3.69,3.67,3.67,1596000.0,3.5071,3.5071,3.4881,3.4881,1596000.0
2012-12-26 10:30:00,3.67,3.67,3.64,3.64,1579200.0,3.4881,3.4881,3.4596,3.4596,1579200.0
2012-12-26 11:00:00,3.64,3.65,3.6,3.61,5306400.0,3.4596,3.4691,3.4216,3.4311,5306400.0
2012-12-26 11:30:00,3.6,3.62,3.59,3.62,3537600.0,3.4216,3.4406,3.4121,3.4406,3537600.0
2012-12-26 12:00:00,3.62,3.62,3.61,3.61,1176000.0,3.4406,3.4406,3.4311,3.4311,1176000.0
2012-12-26 12:30:00,3.61,3.63,3.6,3.62,1725600.0,3.4311,3.4501,3.4216,3.4406,1725600.0
2012-12-26 13:00:00,3.62,3.63,3.61,3.62,1708800.0,3.4406,3.4501,3.4311,3.4406,1708800.0
2012-12-26 13:30:00,3.63,3.63,3.62,3.62,835200.0,3.4501,3.4501,3.4406,3.4406,835200.0
2012-12-26 14:00:00,3.62,3.64,3.62,3.63,1296000.0,3.4406,3.4596,3.4406,3.4501,1296000.0
2012-12-26 14:30:00,3.63,3.66,3.62,3.65,2119200.0,3.4501,3.4786,3.4406,3.4691,2119200.0
2012-12-26 15:00:00,3.65,3.65,3.63,3.64,1360800.0,3.4691,3.4691,3.4501,3.4596,1360800.0
2012-12-26 15:30:00,3.64,3.64,3.62,3.62,1780800.0,3.4596,3.4596,3.4406,3.4406,1780800.0
2012-12-27 09:30:00,3.63,3.65,3.61,3.62,2517600.0,3.4501,3.4691,3.4311,3.4406,2517600.0
2012-12-27 10:00:00,3.62,3.62,3.54,3.55,6900000.0,3.4406,3.4406,3.3646,3.3741,6900000.0
2012-12-27 10:30:00,3.55,3.57,3.54,3.55,3446400.0,3.3741,3.3931,3.3646,3.3741,3446400.0
2012-12-27 11:00:00,3.56,3.56,3.53,3.54,3362400.0,3.3836,3.3836,3.3551,3.3646,3362400.0
2012-12-27 11:30:00,3.54,3.56,3.53,3.53,1413600.0,3.3646,3.3836,3.3551,3.3551,1413600.0
2012-12-27 12:00:00,3.54,3.54,3.51,3.51,3153600.0,3.3646,3.3646,3.336,3.336,3153600.0
2012-12-27 12:30:00,3.51,3.52,3.48,3.52,4329600.0,3.336,3.3455,3.3075,3.3455,4329600.0
2012-12-27 13:00:00,3.52,3.54,3.5,3.51,3945600.0,3.3455,3.3646,3.3265,3.336,3945600.0
2012-12-27 13:30:00,3.51,3.52,3.5,3.51,2066400.0,3.336,3.3455,3.3265,3.336,2066400.0
2012-12-27 14:00:00,3.51,3.52,3.5,3.5,1891200.0,3.336,3.3455,3.3265,3.3265,1891200.0
2012-12-27 14:30:00,3.5,3.57,3.49,3.57,7516800.0,3.3265,3.3931,3.317,3.3931,7516800.0
2012-12-27 15:00:00,3.57,3.61,3.56,3.59,6585600.0,3.3931,3.4311,3.3836,3.4121,6585600.0
2012-12-27 15:30:00,3.59,3.64,3.59,3.61,6856800.0,3.4121,3.4596,3.4121,3.4311,6856800.0
2012-12-28 09:30:00,3.54,3.56,3.53,3.54,5964000.0,3.3646,3.3836,3.3551,3.3646,5964000.0
2012-12-28 10:00:00,3.54,3.56,3.52,3.54,4833600.0,3.3646,3.3836,3.3455,3.3646,4833600.0
2012-12-28 10:30:00,3.54,3.6,3.54,3.57,9076800.0,3.3646,3.4216,3.3646,3.3931,9076800.0
2012-12-28 11:00:00,3.57,3.58,3.55,3.55,2836800.0,3.3931,3.4026,3.3741,3.3741,2836800.0
2012-12-28 11:30:00,3.55,3.56,3.55,3.56,1603200.0,3.3741,3.3836,3.3741,3.3836,1603200.0
2012-12-28 12:00:00,3.56,3.57,3.56,3.57,2052000.0,3.3836,3.3931,3.3836,3.3931,2052000.0
2012-12-28 12:30:00,3.57,3.58,3.56,3.56,1576800.0,3.3931,3.4026,3.3836,3.3836,1576800.0
2012-12-28 13:00:00,3.56,3.57,3.56,3.56,1348800.0,3.3836,3.3931,3.3836,3.3836,1348800.0
2012-12-28 13:30:00,3.56,3.57,3.55,3.55,1824000.0,3.3836,3.3931,3.3741,3.3741,1824000.0
2012-12-28 14:00:00,3.55,3.55,3.54,3.54,2620800.0,3.3741,3.3741,3.3646,3.3646,2620800.0
2012-12-28 14:30:00,3.54,3.55,3.53,3.54,2176800.0,3.3646,3.3741,3.3551,3.3646,2176800.0
2012-12-28 15:00:00,3.54,3.56,3.53,3.54,5186400.0,3.3646,3.3836,3.3551,3.3646,5186400.0
2012-12-28 15:30:00,3.55,3.56,3.48,3.49,15628800.0,3.3741,3.3836,3.3075,3.317,15628800.0
2012-12-31 09:30:00,3.47,3.53,3.45,3.52,10329600.0,3.298,3.3551,3.279,3.3455,10329600.0
2012-12-31 10:00:00,3.52,3.54,3.5,3.52,7435200.0,3.3455,3.3646,3.3265,3.3455,7435200.0
2012-12-31 10:30:00,3.52,3.54,3.5,3.51,7375200.0,3.3455,3.3646,3.3265,3.336,7375200.0
2012-12-31 11:00:00,3.51,3.54,3.51,3.51,6328800.0,3.336,3.3646,3.336,3.336,6328800.0
2012-12-31 11:30:00,3.51,3.53,3.51,3.51,2532000.0,3.336,3.3551,3.336,3.336,2532000.0
2012-12-31 12:00:00,3.52,3.52,3.52,3.52,1070400.0,3.3455,3.3455,3.3455,3.3455,1070400.0
2012-12-31 12:30:00,3.53,3.6,3.53,3.56,10485600.0,3.3551,3.4216,3.3551,3.3836,10485600.0
2012-12-31 13:00:00,3.56,3.59,3.54,3.57,8112000.0,3.3836,3.4121,3.3646,3.3931,8112000.0
2012-12-31 13:30:00,3.57,3.61,3.54,3.56,10838400.0,3.3931,3.4311,3.3646,3.3836,10838400.0
2012-12-31 14:00:00,3.56,3.59,3.55,3.59,2244000.0,3.3836,3.4121,3.3741,3.4121,2244000.0
2012-12-31 14:30:00,3.59,3.65,3.58,3.64,8193600.0,3.4121,3.4691,3.4026,3.4596,8193600.0
2012-12-31 15:00:00,3.65,3.66,3.6,3.6,6540000.0,3.4691,3.4786,3.4216,3.4216,6540000.0
2012-12-31 15:30:00,3.61,3.68,3.61,3.67,11282400.0,3.4311,3.4976,3.4311,3.4881,11282400.0
2013-01-02 09:30:00,3.88,3.91,3.86,3.9,18727200.0,3.6877,3.7162,3.6687,3.7067,18727200.0
2013-01-02 10:00:00,3.9,3.91,3.88,3.89,6283200.0,3.7067,3.7162,3.6877,3.6972,6283200.0
2013-01-02 10:30:00,3.89,3.89,3.87,3.87,4718400.0,3.6972,3.6972,3.6782,3.6782,4718400.0
2013-01-02 11:00:00,3.87,3.88,3.85,3.87,3199200.0,3.6782,3.6877,3.6592,3.6782,3199200.0
2013-01-02 11:30:00,3.87,3.87,3.85,3.85,1996800.0,3.6782,3.6782,3.6592,3.6592,1996800.0
2013-01-02 12:00:00,3.85,3.87,3.85,3.86,3624000.0,3.6592,3.6782,3.6592,3.6687,3624000.0
2013-01-02 12:30:00,3.86,3.86,3.85,3.85,1593600.0,3.6687,3.6687,3.6592,3.6592,1593600.0
2013-01-02 13:00:00,3.85,3.87,3.85,3.86,1248000.0,3.6592,3.6782,3.6592,3.6687,1248000.0
2013-01-02 13:30:00,3.86,3.87,3.85,3.86,1507200.0,3.6687,3.6782,3.6592,3.6687,1507200.0
2013-01-02 14:00:00,3.86,3.88,3.86,3.87,2349600.0,3.6687,3.6877,3.6687,3.6782,2349600.0
2013-01-02 14:30:00,3.87,3.87,3.86,3.87,2030400.0,3.6782,3.6782,3.6687,3.6782,2030400.0
2013-01-02 15:00:00,3.87,3.9,3.87,3.89,4492800.0,3.6782,3.7067,3.6782,3.6972,4492800.0
2013-01-02 15:30:00,3.89,3.95,3.89,3.95,11911200.0,3.6972,3.7542,3.6972,3.7542,11911200.0
2013-01-03 09:30:00,3.94,3.94,3.91,3.93,6765600.0,3.7447,3.7447,3.7162,3.7352,6765600.0
2013-01-03 10:00:00,3.93,3.94,3.93,3.93,4209600.0,3.7352,3.7447,3.7352,3.7352,4209600.0
2013-01-03 10:30:00,3.94,3.95,3.93,3.94,1516800.0,3.7447,3.7542,3.7352,3.7447,1516800.0
2013-01-03 11:00:00,3.94,3.96,3.94,3.95,2642400.0,3.7447,3.7637,3.7447,3.7542,2642400.0
2013-01-03 11:30:00,3.96,3.97,3.95,3.96,2064000.0,3.7637,3.7732,3.7542,3.7637,2064000.0
2013-01-03 12:00:00,3.96,3.97,3.96,3.96,928800.0,3.7637,3.7732,3.7637,3.7637,928800.0
2013-01-03 12:30:00,3.96,3.97,3.95,3.96,2524800.0,3.7637,3.7732,3.7542,3.7637,2524800.0
2013-01-03 13:00:00,3.96,3.97,3.95,3.97,1094400.0,3.7637,3.7732,3.7542,3.7732,1094400.0
2013-01-03 13:30:00,3.97,3.97,3.96,3.97,1980000.0,3.7732,3.7732,3.7637,3.7732,1980000.0
2013-01-03 14:00:00,3.96,3.96,3.92,3.93,4718400.0,3.7637,3.7637,3.7257,3.7352,4718400.0
2013-01-03 14:30:00,3.93,3.94,3.91,3.93,2618400.0,3.7352,3.7447,3.7162,3.7352,2618400.0
2013-01-03 15:00:00,3.93,3.93,3.9,3.91,3708000.0,3.7352,3.7352,3.7067,3.7162,3708000.0
2013-01-03 15:30:00,3.91,3.92,3.89,3.92,5227200.0,3.7162,3.7257,3.6972,3.7257,5227200.0
2013-01-04 09:30:00,3.94,3.96,3.92,3.95,5748000.0,3.7447,3.7637,3.7257,3.7542,5748000.0
2013-01-04 10:00:00,3.96,3.96,3.93,3.95,5846400.0,3.7637,3.7637,3.7352,3.7542,5846400.0
2013-01-04 10:30:00,3.95,3.95,3.92,3.93,3216000.0,3.7542,3.7542,3.7257,3.7352,3216000.0
2013-01-04 11:00:00,3.93,3.95,3.93,3.94,1948800.0,3.7352,3.7542,3.7352,3.7447,1948800.0
2013-01-04 11:30:00,3.94,3.97,3.94,3.95,4708800.0,3.7447,3.7732,3.7447,3.7542,4708800.0
2013-01-04 12:00:00,3.95,3.96,3.95,3.96,2556000.0,3.7542,3.7637,3.7542,3.7637,2556000.0
2013-01-04 12:30:00,3.96,3.96,3.95,3.95,1315200.0,3.7637,3.7637,3.7542,3.7542,1315200.0
2013-01-04 13:00:00,3.95,3.96,3.95,3.96,808800.0,3.7542,3.7637,3.7542,3.7637,808800.0
2013-01-04 13:30:00,3.96,3.97,3.95,3.96,1360800.0,3.7637,3.7732,3.7542,3.7637,1360800.0
2013-01-04 14:00:00,3.96,3.97,3.96,3.96,2932800.0,3.7637,3.7732,3.7637,3.7637,2932800.0
2013-01-04 14:30:00,3.97,3.97,3.96,3.97,2527200.0,3.7732,3.7732,3.7637,3.7732,2527200.0
2013-01-04 15:00:00,3.97,3.99,3.97,3.99,9950400.0,3.7732,3.7923,3.7732,3.7923,9950400.0
2013-01-04 15:30:00,3.99,3.99,3.97,3.98,4644000.0,3.7923,3.7923,3.7732,3.7828,4644000.0
2013-01-07 09:30:00,3.93,3.93,3.91,3.92,6177600.0,3.7352,3.7352,3.7162,3.7257,6177600.0
2013-01-07 10:00:00,3.92,3.94,3.92,3.94,1843200.0,3.7257,3.7447,3.7257,3.7447,1843200.0
2013-01-07 10:30:00,3.93,3.94,3.93,3.93,2421600.0,3.7352,3.7447,3.7352,3.7352,2421600.0
2013-01-07 11:00:00,3.93,3.94,3.92,3.93,1958400.0,3.7352,3.7447,3.7257,3.7352,1958400.0
2013-01-07 11:30:00,3.93,3.94,3.91,3.91,2580000.0,3.7352,3.7447,3.7162,3.7162,2580000.0
2013-01-07 12:00:00,3.91,3.91,3.9,3.9,1850400.0,3.7162,3.7162,3.7067,3.7067,1850400.0
2013-01-07 12:30:00,3.91,3.91,3.9,3.91,1437600.0,3.7162,3.7162,3.7067,3.7162,1437600.0
2013-01-07 13:00:00,3.91,3.92,3.91,3.92,1168800.0,3.7162,3.7257,3.7162,3.7257,1168800.0
2013-01-07 13:30:00,3.92,3.92,3.9,3.91,1212000.0,3.7257,3.7257,3.7067,3.7162,1212000.0
2013-01-07 14:00:00,3.91,3.93,3.91,3.93,2136000.0,3.7162,3.7352,3.7162,3.7352,2136000.0
2013-01-07 14:30:00,3.93,3.93,3.93,3.93,1562400.0,3.7352,3.7352,3.7352,3.7352,1562400.0
2013-01-07 15:00:00,3.93,3.95,3.93,3.95,3136800.0,3.7352,3.7542,3.7352,3.7542,3136800.0
2013-01-07 15:30:00,3.95,3.95,3.93,3.94,3604800.0,3.7542,3.7542,3.7352,3.7447,3604800.0
2013-01-08 09:30:00,3.92,3.94,3.9,3.91,6153600.0,3.7257,3.7447,3.7067,3.7162,6153600.0
2013-01-08 10:00:00,3.9,3.91,3.88,3.89,5664000.0,3.7067,3.7162,3.6877,3.6972,5664000.0
2013-01-08 10:30:00,3.89,3.89,3.87,3.88,4437600.0,3.6972,3.6972,3.6782,3.6877,4437600.0
2013-01-08 11:00:00,3.88,3.88,3.86,3.87,3952800.0,3.6877,3.6877,3.6687,3.6782,3952800.0
2013-01-08 11:30:00,3.87,3.89,3.87,3.88,4046400.0,3.6782,3.6972,3.6782,3.6877,4046400.0
2013-01-08 12:00:00,3.89,3.89,3.88,3.88,2018400.0,3.6972,3.6972,3.6877,3.6877,2018400.0
2013-01-08 12:30:00,3.89,3.89,3.87,3.87,2392800.0,3.6972,3.6972,3.6782,3.6782,2392800.0
2013-01-08 13:00:00,3.87,3.89,3.87,3.89,2073600.0,3.6782,3.6972,3.6782,3.6972,2073600.0
2013-01-08 13:30:00,3.89,3.9,3.89,3.9,1363200.0,3.6972,3.7067,3.6972,3.7067,1363200.0
2013-01-08 14:00:00,3.9,3.9,3.89,3.89,2481600.0,3.7067,3.7067,3.6972,3.6972,2481600.0
2013-01-08 14:30:00,3.9,3.9,3.88,3.89,1490400.0,3.7067,3.7067,3.6877,3.6972,1490400.0
2013-01-08 15:00:00,3.89,3.91,3.89,3.91,3645600.0,3.6972,3.7162,3.6972,3.7162,3645600.0
2013-01-08 15:30:00,3.91,3.91,3.89,3.91,6602400.0,3.7162,3.7162,3.6972,3.7162,6602400.0
2013-01-09 09:30:00,3.93,3.96,3.93,3.96,5997600.0,3.7352,3.7637,3.7352,3.7637,5997600.0
2013-01-09 10:00:00,3.96,3.97,3.95,3.96,3979200.0,3.7637,3.7732,3.7542,3.7637,3979200.0
2013-01-09 10:30:00,3.96,3.97,3.94,3.95,8090400.0,3.7637,3.7732,3.7447,3.7542,8090400.0
2013-01-09 11:00:00,3.95,3.96,3.95,3.95,1720800.0,3.7542,3.7637,3.7542,3.7542,1720800.0
2013-01-09 11:30:00,3.95,3.96,3.94,3.95,2529600.0,3.7542,3.7637,3.7447,3.7542,2529600.0
2013-01-09 12:00:00,3.95,3.96,3.95,3.95,2001600.0,3.7542,3.7637,3.7542,3.7542,2001600.0
2013-01-09 12:30:00,3.95,3.95,3.92,3.94,3700800.0,3.7542,3.7542,3.7257,3.7447,3700800.0
2013-01-09 13:00:00,3.94,3.94,3.93,3.94,1754400.0,3.7447,3.7447,3.7352,3.7447,1754400.0
2013-01-09 13:30:00,3.94,3.94,3.93,3.93,813600.0,3.7447,3.7447,3.7352,3.7352,813600.0
2013-01-09 14:00:00,3.94,3.95,3.93,3.94,974400.0,3.7447,3.7542,3.7352,3.7447,974400.0
2013-01-09 14:30:00,3.94,3.94,3.92,3.92,2260800.0,3.7447,3.7447,3.7257,3.7257,2260800.0
2013-01-09 15:00:00,3.92,3.93,3.91,3.93,2522400.0,3.7257,3.7352,3.7162,3.7352,2522400.0
2013-01-09 15:30:00,3.93,3.94,3.92,3.94,4418400.0,3.7352,3.7447,3.7257,3.7447,4418400.0
2013-01-10 09:30:00,4.0,4.01,3.98,4.0,6878400.0,3.8018,3.8113,3.7828,3.8018,6878400.0
2013-01-10 10:00:00,4.0,4.0,3.98,3.98,2688000.0,3.8018,3.8018,3.7828,3.7828,2688000.0
2013-01-10 10:30:00,3.98,3.98,3.95,3.96,6355200.0,3.7828,3.7828,3.7542,3.7637,6355200.0
2013-01-10 11:00:00,3.95,3.96,3.94,3.96,3520800.0,3.7542,3.7637,3.7447,3.7637,3520800.0
2013-01-10 11:30:00,3.96,3.97,3.96,3.97,1526400.0,3.7637,3.7732,3.7637,3.7732,1526400.0
2013-01-10 12:00:00,3.97,3.98,3.96,3.97,1413600.0,3.7732,3.7828,3.7637,3.7732,1413600.0
2013-01-10 12:30:00,3.97,3.99,3.97,3.99,2143200.0,3.7732,3.7923,3.7732,3.7923,2143200.0
2013-01-10 13:00:00,3.99,3.99,3.98,3.98,2745600.0,3.7923,3.7923,3.7828,3.7828,2745600.0
2013-01-10 13:30:00,3.98,3.99,3.98,3.99,1507200.0,3.7828,3.7923,3.7828,3.7923,1507200.0
2013-01-10 14:00:00,3.99,3.99,3.98,3.98,986400.0,3.7923,3.7923,3.7828,3.7828,986400.0
2013-01-10 14:30:00,3.98,4.02,3.98,4.01,3924000.0,3.7828,3.8208,3.7828,3.8113,3924000.0
2013-01-10 15:00:00,4.01,4.02,4.01,4.02,3007200.0,3.8113,3.8208,3.8113,3.8208,3007200.0
2013-01-10 15:30:00,4.02,4.03,4.02,4.03,6559200.0,3.8208,3.8303,3.8208,3.8303,6559200.0
2013-01-11 09:30:00,4.03,4.03,4.0,4.0,4207200.0,3.8303,3.8303,3.8018,3.8018,4207200.0
2013-01-11 10:00:00,4.0,4.01,3.99,3.99,3228000.0,3.8018,3.8113,3.7923,3.7923,3228000.0
2013-01-11 10:30:00,3.99,4.01,3.99,4.01,2719200.0,3.7923,3.8113,3.7923,3.8113,2719200.0
2013-01-11 11:00:00,4.01,4.02,4.0,4.0,2414400.0,3.8113,3.8208,3.8018,3.8018,2414400.0
2013-01-11 11:30:00,4.0,4.02,4.0,4.02,1723200.0,3.8018,3.8208,3.8018,3.8208,1723200.0
2013-01-11 12:00:00,4.02,4.02,4.01,4.01,1036800.0,3.8208,3.8208,3.8113,3.8113,1036800.0
2013-01-11 12:30:00,4.01,4.02,4.0,4.01,1125600.0,3.8113,3.8208,3.8018,3.8113,1125600.0
2013-01-11 13:00:00,4.01,4.01,4.0,4.0,830400.0,3.8113,3.8113,3.8018,3.8018,830400.0
2013-01-11 13:30:00,4.0,4.02,4.0,4.0,2203200.0,3.8018,3.8208,3.8018,3.8018,2203200.0
2013-01-11 14:00:00,4.0,4.02,4.0,4.02,1032000.0,3.8018,3.8208,3.8018,3.8208,1032000.0
2013-01-11 14:30:00,4.02,4.02,4.01,4.02,1466400.0,3.8208,3.8208,3.8113,3.8208,1466400.0
2013-01-11 15:00:00,4.02,4.03,4.01,4.03,3321600.0,3.8208,3.8303,3.8113,3.8303,3321600.0
2013-01-11 15:30:00,4.03,4.04,4.02,4.03,4075200.0,3.8303,3.8398,3.8208,3.8303,4075200.0
2013-01-14 09:30:00,4.01,4.03,3.99,3.99,7826400.0,3.8113,3.8303,3.7923,3.7923,7826400.0
2013-01-14 10:00:00,3.99,4.0,3.98,3.98,3607200.0,3.7923,3.8018,3.7828,3.7828,3607200.0
2013-01-14 10:30:00,3.98,4.0,3.98,4.0,2304000.0,3.7828,3.8018,3.7828,3.8018,2304000.0
2013-01-14 11:00:00,4.0,4.01,4.0,4.0,1548000.0,3.8018,3.8113,3.8018,3.8018,1548000.0
2013-01-14 11:30:00,4.0,4.01,3.99,4.01,1783200.0,3.8018,3.8113,3.7923,3.8113,1783200.0
2013-01-14 12:00:00,4.01,4.01,3.99,3.99,1706400.0,3.8113,3.8113,3.7923,3.7923,1706400.0
2013-01-14 12:30:00,3.99,4.0,3.99,4.0,698400.0,3.7923,3.8018,3.7923,3.8018,698400.0
2013-01-14 13:00:00,4.0,4.01,3.99,4.01,1435200.0,3.8018,3.8113,3.7923,3.8113,1435200.0
2013-01-14 13:30:00,4.01,4.01,3.99,4.0,720000.0,3.8113,3.8113,3.7923,3.8018,720000.0
2013-01-14 14:00:00,4.0,4.02,4.0,4.02,2443200.0,3.8018,3.8208,3.8018,3.8208,2443200.0
2013-01-14 14:30:00,4.02,4.02,4.01,4.02,1068000.0,3.8208,3.8208,3.8113,3.8208,1068000.0
2013-01-14 15:00:00,4.02,4.03,4.01,4.02,1672800.0,3.8208,3.8303,3.8113,3.8208,1672800.0
2013-01-14 15:30:00,4.02,4.02,4.0,4.02,3424800.0,3.8208,3.8208,3.8018,3.8208,3424800.0
2013-01-15 09:30:00,3.96,3.98,3.96,3.98,5918400.0,3.7637,3.7828,3.7637,3.7828,5918400.0
2013-01-15 10:00:00,3.98,3.99,3.97,3.97,4814400.0,3.7828,3.7923,3.7732,3.7732,4814400.0
2013-01-15 10:30:00,3.97,3.99,3.97,3.99,1896000.0,3.7732,3.7923,3.7732,3.7923,1896000.0
2013-01-15 11:00:00,3.99,4.0,3.98,3.99,1507200.0,3.7923,3.8018,3.7828,3.7923,1507200.0
2013-01-15 11:30:00,3.99,4.0,3.99,3.99,1677600.0,3.7923,3.8018,3.7923,3.7923,1677600.0
2013-01-15 12:00:00,3.99,4.01,3.99,4.0,2160000.0,3.7923,3.8113,3.7923,3.8018,2160000.0
2013-01-15 12:30:00,4.0,4.02,4.0,4.01,2203200.0,3.8018,3.8208,3.8018,3.8113,2203200.0
2013-01-15 13:00:00,4.01,4.02,4.01,4.01,1260000.0,3.8113,3.8208,3.8113,3.8113,1260000.0
2013-01-15 13:30:00,4.01,4.01,3.99,3.99,919200.0,3.8113,3.8113,3.7923,3.7923,919200.0
2013-01-15 14:00:00,3.99,4.0,3.99,3.99,1036800.0,3.7923,3.8018,3.7923,3.7923,1036800.0
2013-01-15 14:30:00,3.99,4.02,3.99,4.02,1560000.0,3.7923,3.8208,3.7923,3.8208,1560000.0
2013-01-15 15:00:00,4.02,4.03,4.02,4.03,2539200.0,3.8208,3.8303,3.8208,3.8303,2539200.0
2013-01-15 15:30:00,4.03,4.04,4.02,4.03,4478400.0,3.8303,3.8398,3.8208,3.8303,4478400.0
2013-01-16 09:30:00,4.0,4.01,3.99,4.01,4308000.0,3.8018,3.8113,3.7923,3.8113,4308000.0
2013-01-16 10:00:00,4.01,4.02,4.01,4.02,3230400.0,3.8113,3.8208,3.8113,3.8208,3230400.0
2013-01-16 10:30:00,4.02,4.02,4.01,4.01,1257600.0,3.8208,3.8208,3.8113,3.8113,1257600.0
2013-01-16 11:00:00,4.01,4.04,4.01,4.03,2186400.0,3.8113,3.8398,3.8113,3.8303,2186400.0
2013-01-16 11:30:00,4.03,4.04,4.02,4.03,1699200.0,3.8303,3.8398,3.8208,3.8303,1699200.0
2013-01-16 12:00:00,4.03,4.03,4.02,4.02,1411200.0,3.8303,3.8303,3.8208,3.8208,1411200.0
2013-01-16 12:30:00,4.02,4.03,4.01,4.02,2486400.0,3.8208,3.8303,3.8113,3.8208,2486400.0
2013-01-16 13:00:00,4.02,4.03,4.02,4.03,1473600.0,3.8208,3.8303,3.8208,3.8303,1473600.0
2013-01-16 13:30:00,4.03,4.04,4.03,4.04,1641600.0,3.8303,3.8398,3.8303,3.8398,1641600.0
2013-01-16 14:00:00,4.04,4.04,4.03,4.04,1507200.0,3.8398,3.8398,3.8303,3.8398,1507200.0
2013-01-16 14:30:00,4.04,4.04,4.04,4.04,1670400.0,3.8398,3.8398,3.8398,3.8398,1670400.0
2013-01-16 15:00:00,4.04,4.04,4.03,4.03,1560000.0,3.8398,3.8398,3.8303,3.8303,1560000.0
2013-01-16 15:30:00,4.03,4.04,4.02,4.03,3607200.0,3.8303,3.8398,3.8208,3.8303,3607200.0
2013-01-17 09:30:00,4.08,4.08,4.06,4.08,4581600.0,3.8778,3.8778,3.8588,3.8778,4581600.0
2013-01-17 10:00:00,4.07,4.09,4.05,4.09,4284000.0,3.8683,3.8873,3.8493,3.8873,4284000.0
2013-01-17 10:30:00,4.09,4.09,4.07,4.08,1584000.0,3.8873,3.8873,3.8683,3.8778,1584000.0
2013-01-17 11:00:00,4.08,4.09,4.07,4.09,1464000.0,3.8778,3.8873,3.8683,3.8873,1464000.0
2013-01-17 11:30:00,4.09,4.1,4.09,4.09,3319200.0,3.8873,3.8968,3.8873,3.8873,3319200.0
2013-01-17 12:00:00,4.09,4.11,4.09,4.11,2714400.0,3.8873,3.9063,3.8873,3.9063,2714400.0
2013-01-17 12:30:00,4.11,4.12,4.11,4.11,2013600.0,3.9063,3.9158,3.9063,3.9063,2013600.0
2013-01-17 13:00:00,4.11,4.11,4.1,4.11,2217600.0,3.9063,3.9063,3.8968,3.9063,2217600.0
2013-01-17 13:30:00,4.11,4.13,4.1,4.13,2028000.0,3.9063,3.9253,3.8968,3.9253,2028000.0
2013-01-17 14:00:00,4.13,4.14,4.12,4.13,2241600.0,3.9253,3.9348,3.9158,3.9253,2241600.0
2013-01-17 14:30:00,4.13,4.14,4.12,4.12,2052000.0,3.9253,3.9348,3.9158,3.9158,2052000.0
2013-01-17 15:00:00,4.12,4.13,4.11,4.12,1521600.0,3.9158,3.9253,3.9063,3.9158,1521600.0
2013-01-17 15:30:00,4.12,4.13,4.1,4.1,3324000.0,3.9158,3.9253,3.8968,3.8968,3324000.0
2013-01-18 09:30:00,4.1,4.11,4.08,4.09,8637600.0,3.8968,3.9063,3.8778,3.8873,8637600.0
2013-01-18 10:00:00,4.09,4.1,4.08,4.09,1502400.0,3.8873,3.8968,3.8778,3.8873,1502400.0
2013-01-18 10:30:00,4.09,4.09,4.08,4.08,2073600.0,3.8873,3.8873,3.8778,3.8778,2073600.0
2013-01-18 11:00:00,4.08,4.09,4.06,4.08,3535200.0,3.8778,3.8873,3.8588,3.8778,3535200.0
2013-01-18 11:30:00,4.08,4.08,4.06,4.07,3220800.0,3.8778,3.8778,3.8588,3.8683,3220800.0
2013-01-18 12:00:00,4.07,4.07,4.07,4.07,1075200.0,3.8683,3.8683,3.8683,3.8683,1075200.0
2013-01-18 12:30:00,4.07,4.09,4.07,4.09,2270400.0,3.8683,3.8873,3.8683,3.8873,2270400.0
2013-01-18 13:00:00,4.09,4.11,4.09,4.1,2426400.0,3.8873,3.9063,3.8873,3.8968,2426400.0
2013-01-18 13:30:00,4.1,4.11,4.1,4.1,1190400.0,3.8968,3.9063,3.8968,3.8968,1190400.0
2013-01-18 14:00:00,4.1,4.11,4.1,4.11,1341600.0,3.8968,3.9063,3.8968,3.9063,1341600.0
2013-01-18 14:30:00,4.11,4.11,4.1,4.11,1096800.0,3.9063,3.9063,3.8968,3.9063,1096800.0
2013-01-18 15:00:00,4.11,4.11,4.1,4.11,1917600.0,3.9063,3.9063,3.8968,3.9063,1917600.0
2013-01-18 15:30:00,4.11,4.14,4.11,4.14,6631200.0,3.9063,3.9348,3.9063,3.9348,6631200.0
2013-01-22 09:30:00,4.13,4.15,4.12,4.14,5042400.0,3.9253,3.9443,3.9158,3.9348,5042400.0
2013-01-22 10:00:00,4.14,4.14,4.11,4.11,4240800.0,3.9348,3.9348,3.9063,3.9063,4240800.0
2013-01-22 10:30:00,4.11,4.13,4.1,4.13,2409600.0,3.9063,3.9253,3.8968,3.9253,2409600.0
2013-01-22 11:00:00,4.13,4.14,4.12,4.13,2078400.0,3.9253,3.9348,3.9158,3.9253,2078400.0
2013-01-22 11:30:00,4.13,4.14,4.12,4.14,976800.0,3.9253,3.9348,3.9158,3.9348,976800.0
2013-01-22 12:00:00,4.14,4.16,4.14,4.16,2150400.0,3.9348,3.9538,3.9348,3.9538,2150400.0
2013-01-22 12:30:00,4.16,4.17,4.15,4.16,1886400.0,3.9538,3.9633,3.9443,3.9538,1886400.0
2013-01-22 13:00:00,4.16,4.17,4.16,4.17,1365600.0,3.9538,3.9633,3.9538,3.9633,1365600.0
2013-01-22 13:30:00,4.17,4.17,4.16,4.16,1226400.0,3.9633,3.9633,3.9538,3.9538,1226400.0
2013-01-22 14:00:00,4.16,4.18,4.16,4.18,938400.0,3.9538,3.9728,3.9538,3.9728,938400.0
2013-01-22 14:30:00,4.18,4.19,4.18,4.19,1269600.0,3.9728,3.9823,3.9728,3.9823,1269600.0
2013-01-22 15:00:00,4.19,4.19,4.17,4.18,1826400.0,3.9823,3.9823,3.9633,3.9728,1826400.0
2013-01-22 15:30:00,4.18,4.2,4.18,4.2,6463200.0,3.9728,3.9918,3.9728,3.9918,6463200.0
2013-01-23 09:30:00,4.2,4.21,4.19,4.2,4840800.0,3.9918,4.0014,3.9823,3.9918,4840800.0
2013-01-23 10:00:00,4.2,4.21,4.19,4.19,2870400.0,3.9918,4.0014,3.9823,3.9823,2870400.0
2013-01-23 10:30:00,4.19,4.19,4.18,4.19,2582400.0,3.9823,3.9823,3.9728,3.9823,2582400.0
2013-01-23 11:00:00,4.19,4.2,4.18,4.18,1915200.0,3.9823,3.9918,3.9728,3.9728,1915200.0
2013-01-23 11:30:00,4.18,4.2,4.18,4.2,2040000.0,3.9728,3.9918,3.9728,3.9918,2040000.0
2013-01-23 12:00:00,4.2,4.2,4.19,4.19,1005600.0,3.9918,3.9918,3.9823,3.9823,1005600.0
2013-01-23 12:30:00,4.19,4.21,4.19,4.2,3979200.0,3.9823,4.0014,3.9823,3.9918,3979200.0
2013-01-23 13:00:00,4.21,4.21,4.2,4.21,2443200.0,4.0014,4.0014,3.9918,4.0014,2443200.0
2013-01-23 13:30:00,4.21,4.21,4.2,4.21,8995200.0,4.0014,4.0014,3.9918,4.0014,8995200.0
2013-01-23 14:00:00,4.21,4.22,4.21,4.21,4008000.0,4.0014,4.0109,4.0014,4.0014,4008000.0
2013-01-23 14:30:00,4.21,4.23,4.21,4.23,1113600.0,4.0014,4.0204,4.0014,4.0204,1113600.0
2013-01-23 15:00:00,4.22,4.23,4.22,4.22,1329600.0,4.0109,4.0204,4.0109,4.0109,1329600.0
2013-01-23 15:30:00,4.22,4.22,4.21,4.22,3489600.0,4.0109,4.0109,4.0014,4.0109,3489600.0
2013-01-24 09:30:00,4.2,4.25,4.19,4.25,7492800.0,3.9918,4.0394,3.9823,4.0394,7492800.0
2013-01-24 10:00:00,4.25,4.28,4.25,4.26,3996000.0,4.0394,4.0679,4.0394,4.0489,3996000.0
2013-01-24 10:30:00,4.26,4.27,4.25,4.26,1348800.0,4.0489,4.0584,4.0394,4.0489,1348800.0
2013-01-24 11:00:00,4.26,4.28,4.26,4.28,2284800.0,4.0489,4.0679,4.0489,4.0679,2284800.0
2013-01-24 11:30:00,4.28,4.28,4.26,4.27,1665600.0,4.0679,4.0679,4.0489,4.0584,1665600.0
2013-01-24 12:00:00,4.27,4.27,4.25,4.25,2133600.0,4.0584,4.0584,4.0394,4.0394,2133600.0
2013-01-24 12:30:00,4.25,4.25,4.22,4.22,3112800.0,4.0394,4.0394,4.0109,4.0109,3112800.0
2013-01-24 13:00:00,4.22,4.23,4.21,4.22,2268000.0,4.0109,4.0204,4.0014,4.0109,2268000.0
2013-01-24 13:30:00,4.22,4.22,4.19,4.2,3588000.0,4.0109,4.0109,3.9823,3.9918,3588000.0
2013-01-24 14:00:00,4.2,4.21,4.19,4.2,1200000.0,3.9918,4.0014,3.9823,3.9918,1200000.0
2013-01-24 14:30:00,4.21,4.22,4.21,4.22,1394400.0,4.0014,4.0109,4.0014,4.0109,1394400.0
2013-01-24 15:00:00,4.22,4.23,4.21,4.23,1428000.0,4.0109,4.0204,4.0014,4.0204,1428000.0
2013-01-24 15:30:00,4.23,4.25,4.21,4.22,3014400.0,4.0204,4.0394,4.0014,4.0109,3014400.0
2013-01-25 09:30:00,4.26,4.28,4.25,4.27,4348800.0,4.0489,4.0679,4.0394,4.0584,4348800.0
2013-01-25 10:00:00,4.27,4.27,4.23,4.23,2544000.0,4.0584,4.0584,4.0204,4.0204,2544000.0
2013-01-25 10:30:00,4.23,4.24,4.23,4.24,1989600.0,4.0204,4.0299,4.0204,4.0299,1989600.0
2013-01-25 11:00:00,4.24,4.26,4.24,4.25,1432800.0,4.0299,4.0489,4.0299,4.0394,1432800.0
2013-01-25 11:30:00,4.25,4.26,4.24,4.24,1264800.0,4.0394,4.0489,4.0299,4.0299,1264800.0
2013-01-25 12:00:00,4.24,4.27,4.24,4.26,2140800.0,4.0299,4.0584,4.0299,4.0489,2140800.0
2013-01-25 12:30:00,4.26,4.27,4.26,4.26,1137600.0,4.0489,4.0584,4.0489,4.0489,1137600.0
2013-01-25 13:00:00,4.26,4.27,4.26,4.27,758400.0,4.0489,4.0584,4.0489,4.0584,758400.0
2013-01-25 13:30:00,4.27,4.29,4.27,4.28,1977600.0,4.0584,4.0774,4.0584,4.0679,1977600.0
2013-01-25 14:00:00,4.28,4.29,4.28,4.28,1291200.0,4.0679,4.0774,4.0679,4.0679,1291200.0
2013-01-25 14:30:00,4.28,4.29,4.27,4.27,1288800.0,4.0679,4.0774,4.0584,4.0584,1288800.0
2013-01-25 15:00:00,4.28,4.28,4.27,4.28,1336800.0,4.0679,4.0679,4.0584,4.0679,1336800.0
2013-01-25 15:30:00,4.28,4.29,4.25,4.29,4351200.0,4.0679,4.0774,4.0394,4.0774,4351200.0
2013-01-28 09:30:00,4.29,4.3,4.26,4.27,3518400.0,4.0774,4.0869,4.0489,4.0584,3518400.0
2013-01-28 10:00:00,4.26,4.26,4.23,4.25,3372000.0,4.0489,4.0489,4.0204,4.0394,3372000.0
2013-01-28 10:30:00,4.25,4.27,4.25,4.26,1051200.0,4.0394,4.0584,4.0394,4.0489,1051200.0
2013-01-28 11:00:00,4.26,4.27,4.26,4.27,856800.0,4.0489,4.0584,4.0489,4.0584,856800.0
2013-01-28 11:30:00,4.27,4.29,4.27,4.28,1344000.0,4.0584,4.0774,4.0584,4.0679,1344000.0
2013-01-28 12:00:00,4.28,4.29,4.27,4.27,816000.0,4.0679,4.0774,4.0584,4.0584,816000.0
2013-01-28 12:30:00,4.27,4.28,4.27,4.27,688800.0,4.0584,4.0679,4.0584,4.0584,688800.0
2013-01-28 13:00:00,4.27,4.27,4.25,4.26,1262400.0,4.0584,4.0584,4.0394,4.0489,1262400.0
2013-01-28 13:30:00,4.26,4.27,4.26,4.27,931200.0,4.0489,4.0584,4.0489,4.0584,931200.0
2013-01-28 14:00:00,4.27,4.28,4.27,4.28,386400.0,4.0584,4.0679,4.0584,4.0679,386400.0
2013-01-28 14:30:00,4.28,4.29,4.27,4.28,686400.0,4.0679,4.0774,4.0584,4.0679,686400.0
2013-01-28 15:00:00,4.28,4.29,4.26,4.27,1670400.0,4.0679,4.0774,4.0489,4.0584,1670400.0
2013-01-28 15:30:00,4.27,4.28,4.26,4.27,1994400.0,4.0584,4.0679,4.0489,4.0584,1994400.0
2013-01-29 09:30:00,4.25,4.29,4.25,4.27,3504000.0,4.0394,4.0774,4.0394,4.0584,3504000.0
2013-01-29 10:00:00,4.27,4.28,4.24,4.27,3516000.0,4.0584,4.0679,4.0299,4.0584,3516000.0
2013-01-29 10:30:00,4.27,4.29,4.26,4.28,2215200.0,4.0584,4.0774,4.0489,4.0679,2215200.0
2013-01-29 11:00:00,4.28,4.31,4.27,4.31,2452800.0,4.0679,4.0964,4.0584,4.0964,2452800.0
2013-01-29 11:30:00,4.31,4.31,4.3,4.3,1802400.0,4.0964,4.0964,4.0869,4.0869,1802400.0
2013-01-29 12:00:00,4.3,4.31,4.3,4.3,986400.0,4.0869,4.0964,4.0869,4.0869,986400.0
2013-01-29 12:30:00,4.3,4.32,4.3,4.32,1032000.0,4.0869,4.1059,4.0869,4.1059,1032000.0
2013-01-29 13:00:00,4.32,4.32,4.31,4.32,1420800.0,4.1059,4.1059,4.0964,4.1059,1420800.0
2013-01-29 13:30:00,4.32,4.33,4.31,4.32,1790400.0,4.1059,4.1154,4.0964,4.1059,1790400.0
2013-01-29 14:00:00,4.32,4.33,4.32,4.32,1125600.0,4.1059,4.1154,4.1059,4.1059,1125600.0
2013-01-29 14:30:00,4.32,4.33,4.32,4.32,496800.0,4.1059,4.1154,4.1059,4.1059,496800.0
2013-01-29 15:00:00,4.32,4.34,4.32,4.33,1581600.0,4.1059,4.1249,4.1059,4.1154,1581600.0
2013-01-29 15:30:00,4.33,4.34,4.33,4.33,2440800.0,4.1154,4.1249,4.1154,4.1154,2440800.0
2013-01-30 09:30:00,4.33,4.35,4.31,4.33,3931200.0,4.1154,4.1344,4.0964,4.1154,3931200.0
2013-01-30 10:00:00,4.33,4.33,4.3,4.31,2383200.0,4.1154,4.1154,4.0869,4.0964,2383200.0
2013-01-30 10:30:00,4.3,4.31,4.29,4.31,1836000.0,4.0869,4.0964,4.0774,4.0964,1836000.0
2013-01-30 11:00:00,4.31,4.32,4.31,4.32,760800.0,4.0964,4.1059,4.0964,4.1059,760800.0
2013-01-30 11:30:00,4.31,4.33,4.31,4.32,1245600.0,4.0964,4.1154,4.0964,4.1059,1245600.0
2013-01-30 12:00:00,4.32,4.32,4.3,4.31,1154400.0,4.1059,4.1059,4.0869,4.0964,1154400.0
2013-01-30 12:30:00,4.31,4.33,4.3,4.33,1576800.0,4.0964,4.1154,4.0869,4.1154,1576800.0
2013-01-30 13:00:00,4.33,4.33,4.32,4.33,1039200.0,4.1154,4.1154,4.1059,4.1154,1039200.0
2013-01-30 13:30:00,4.33,4.33,4.32,4.32,525600.0,4.1154,4.1154,4.1059,4.1059,525600.0
2013-01-30 14:00:00,4.32,4.33,4.3,4.31,2340000.0,4.1059,4.1154,4.0869,4.0964,2340000.0
2013-01-30 14:30:00,4.31,4.32,4.29,4.3,2620800.0,4.0964,4.1059,4.0774,4.0869,2620800.0
2013-01-30 15:00:00,4.31,4.31,4.28,4.28,3837600.0,4.0964,4.0964,4.0679,4.0679,3837600.0
2013-01-30 15:30:00,4.28,4.28,4.26,4.28,5114400.0,4.0679,4.0679,4.0489,4.0679,5114400.0
2013-01-31 09:30:00,4.26,4.3,4.24,4.29,4958400.0,4.0489,4.0869,4.0299,4.0774,4958400.0
2013-01-31 10:00:00,4.29,4.29,4.27,4.27,2438400.0,4.0774,4.0774,4.0584,4.0584,2438400.0
2013-01-31 10:30:00,4.27,4.29,4.26,4.26,1120800.0,4.0584,4.0774,4.0489,4.0489,1120800.0
2013-01-31 11:00:00,4.26,4.26,4.24,4.25,1951200.0,4.0489,4.0489,4.0299,4.0394,1951200.0
2013-01-31 11:30:00,4.25,4.26,4.24,4.24,1747200.0,4.0394,4.0489,4.0299,4.0299,1747200.0
2013-01-31 12:00:00,4.24,4.26,4.24,4.26,1221600.0,4.0299,4.0489,4.0299,4.0489,1221600.0
2013-01-31 12:30:00,4.26,4.27,4.25,4.27,1003200.0,4.0489,4.0584,4.0394,4.0584,1003200.0
2013-01-31 13:00:00,4.27,4.27,4.26,4.26,472800.0,4.0584,4.0584,4.0489,4.0489,472800.0
2013-01-31 13:30:00,4.27,4.28,4.27,4.27,523200.0,4.0584,4.0679,4.0584,4.0584,523200.0
2013-01-31 14:00:00,4.27,4.28,4.26,4.27,657600.0,4.0584,4.0679,4.0489,4.0584,657600.0
2013-01-31 14:30:00,4.27,4.29,4.27,4.28,1240800.0,4.0584,4.0774,4.0584,4.0679,1240800.0
2013-01-31 15:00:00,4.28,4.28,4.25,4.26,1814400.0,4.0679,4.0679,4.0394,4.0489,1814400.0
2013-01-31 15:30:00,4.26,4.27,4.24,4.25,2649600.0,4.0489,4.0584,4.0299,4.0394,2649600.0
2013-02-01 09:30:00,4.32,4.33,4.3,4.32,5186400.0,4.1059,4.1154,4.0869,4.1059,5186400.0
2013-02-01 10:00:00,4.31,4.36,4.31,4.33,7048800.0,4.0964,4.1439,4.0964,4.1154,7048800.0
2013-02-01 10:30:00,4.33,4.35,4.33,4.35,2244000.0,4.1154,4.1344,4.1154,4.1344,2244000.0
2013-02-01 11:00:00,4.36,4.36,4.35,4.35,1980000.0,4.1439,4.1439,4.1344,4.1344,1980000.0
2013-02-01 11:30:00,4.35,4.37,4.35,4.37,2018400.0,4.1344,4.1534,4.1344,4.1534,2018400.0
2013-02-01 12:00:00,4.37,4.38,4.37,4.37,1190400.0,4.1534,4.1629,4.1534,4.1534,1190400.0
2013-02-01 12:30:00,4.37,4.38,4.37,4.38,1749600.0,4.1534,4.1629,4.1534,4.1629,1749600.0
2013-02-01 13:00:00,4.38,4.38,4.37,4.38,1195200.0,4.1629,4.1629,4.1534,4.1629,1195200.0
2013-02-01 13:30:00,4.38,4.39,4.38,4.39,1495200.0,4.1629,4.1724,4.1629,4.1724,1495200.0
2013-02-01 14:00:00,4.39,4.39,4.37,4.38,1212000.0,4.1724,4.1724,4.1534,4.1629,1212000.0
2013-02-01 14:30:00,4.38,4.38,4.36,4.37,1394400.0,4.1629,4.1629,4.1439,4.1534,1394400.0
2013-02-01 15:00:00,4.37,4.37,4.36,4.36,1310400.0,4.1534,4.1534,4.1439,4.1439,1310400.0
2013-02-01 15:30:00,4.36,4.39,4.36,4.37,3787200.0,4.1439,4.1724,4.1439,4.1534,3787200.0
2013-02-04 09:30:00,4.29,4.32,4.28,4.31,4872000.0,4.0774,4.1059,4.0679,4.0964,4872000.0
2013-02-04 10:00:00,4.31,4.32,4.29,4.3,3984000.0,4.0964,4.1059,4.0774,4.0869,3984000.0
2013-02-04 10:30:00,4.3,4.3,4.27,4.28,2736000.0,4.0869,4.0869,4.0584,4.0679,2736000.0
2013-02-04 11:00:00,4.28,4.29,4.27,4.27,2527200.0,4.0679,4.0774,4.0584,4.0584,2527200.0
2013-02-04 11:30:00,4.26,4.27,4.24,4.25,2476800.0,4.0489,4.0584,4.0299,4.0394,2476800.0
2013-02-04 12:00:00,4.25,4.25,4.23,4.25,1982400.0,4.0394,4.0394,4.0204,4.0394,1982400.0
2013-02-04 12:30:00,4.25,4.26,4.25,4.25,1732800.0,4.0394,4.0489,4.0394,4.0394,1732800.0
2013-02-04 13:00:00,4.25,4.26,4.25,4.25,1269600.0,4.0394,4.0489,4.0394,4.0394,1269600.0
2013-02-04 13:30:00,4.25,4.26,4.24,4.25,2203200.0,4.0394,4.0489,4.0299,4.0394,2203200.0
2013-02-04 14:00:00,4.25,4.26,4.24,4.26,1214400.0,4.0394,4.0489,4.0299,4.0489,1214400.0
2013-02-04 14:30:00,4.26,4.27,4.25,4.27,1224000.0,4.0489,4.0584,4.0394,4.0584,1224000.0
2013-02-04 15:00:00,4.27,4.27,4.25,4.26,1437600.0,4.0584,4.0584,4.0394,4.0489,1437600.0
2013-02-04 15:30:00,4.26,4.26,4.22,4.23,6660000.0,4.0489,4.0489,4.0109,4.0204,6660000.0
2013-02-05 09:30:00,4.3,4.33,4.29,4.33,8292000.0,4.0869,4.1154,4.0774,4.1154,8292000.0
2013-02-05 10:00:00,4.33,4.34,4.32,4.33,4927200.0,4.1154,4.1249,4.1059,4.1154,4927200.0
2013-02-05 10:30:00,4.33,4.35,4.32,4.34,3607200.0,4.1154,4.1344,4.1059,4.1249,3607200.0
2013-02-05 11:00:00,4.34,4.35,4.34,4.34,2184000.0,4.1249,4.1344,4.1249,4.1249,2184000.0
2013-02-05 11:30:00,4.34,4.35,4.33,4.34,2044800.0,4.1249,4.1344,4.1154,4.1249,2044800.0
2013-02-05 12:00:00,4.34,4.34,4.33,4.33,1267200.0,4.1249,4.1249,4.1154,4.1154,1267200.0
2013-02-05 12:30:00,4.33,4.34,4.33,4.34,1444800.0,4.1154,4.1249,4.1154,4.1249,1444800.0
2013-02-05 13:00:00,4.34,4.36,4.34,4.36,2769600.0,4.1249,4.1439,4.1249,4.1439,2769600.0
2013-02-05 13:30:00,4.36,4.37,4.36,4.36,1478400.0,4.1439,4.1534,4.1439,4.1439,1478400.0
2013-02-05 14:00:00,4.36,4.38,4.36,4.37,2100000.0,4.1439,4.1629,4.1439,4.1534,2100000.0
2013-02-05 14:30:00,4.37,4.39,4.37,4.38,2040000.0,4.1534,4.1724,4.1534,4.1629,2040000.0
2013-02-05 15:00:00,4.38,4.39,4.37,4.38,2148000.0,4.1629,4.1724,4.1534,4.1629,2148000.0
2013-02-05 15:30:00,4.38,4.38,4.35,4.35,4017600.0,4.1629,4.1629,4.1344,4.1344,4017600.0
2013-02-06 09:30:00,4.31,4.34,4.3,4.34,5892000.0,4.0964,4.1249,4.0869,4.1249,5892000.0
2013-02-06 10:00:00,4.33,4.34,4.32,4.34,3237600.0,4.1154,4.1249,4.1059,4.1249,3237600.0
2013-02-06 10:30:00,4.34,4.35,4.32,4.34,2772000.0,4.1249,4.1344,4.1059,4.1249,2772000.0
2013-02-06 11:00:00,4.34,4.37,4.34,4.36,3055200.0,4.1249,4.1534,4.1249,4.1439,3055200.0
2013-02-06 11:30:00,4.36,4.36,4.35,4.36,1792800.0,4.1439,4.1439,4.1344,4.1439,1792800.0
2013-02-06 12:00:00,4.36,4.37,4.35,4.36,1408800.0,4.1439,4.1534,4.1344,4.1439,1408800.0
2013-02-06 12:30:00,4.36,4.37,4.35,4.35,1944000.0,4.1439,4.1534,4.1344,4.1344,1944000.0
2013-02-06 13:00:00,4.35,4.35,4.32,4.32,2949600.0,4.1344,4.1344,4.1059,4.1059,2949600.0
2013-02-06 13:30:00,4.32,4.33,4.31,4.32,1759200.0,4.1059,4.1154,4.0964,4.1059,1759200.0
2013-02-06 14:00:00,4.32,4.34,4.32,4.33,1737600.0,4.1059,4.1249,4.1059,4.1154,1737600.0
2013-02-06 14:30:00,4.33,4.35,4.33,4.34,2040000.0,4.1154,4.1344,4.1154,4.1249,2040000.0
2013-02-06 15:00:00,4.35,4.36,4.34,4.36,2625600.0,4.1344,4.1439,4.1249,4.1439,2625600.0
2013-02-06 15:30:00,4.36,4.37,4.35,4.36,4867200.0,4.1439,4.1534,4.1344,4.1439,4867200.0
2013-02-07 09:30:00,4.37,4.38,4.34,4.35,5236800.0,4.1534,4.1629,4.1249,4.1344,5236800.0
2013-02-07 10:00:00,4.35,4.36,4.28,4.29,5416800.0,4.1344,4.1439,4.0679,4.0774,5416800.0
2013-02-07 10:30:00,4.29,4.3,4.26,4.29,5748000.0,4.0774,4.0869,4.0489,4.0774,5748000.0
2013-02-07 11:00:00,4.29,4.3,4.27,4.28,2517600.0,4.0774,4.0869,4.0584,4.0679,2517600.0
2013-02-07 11:30:00,4.28,4.28,4.25,4.27,2347200.0,4.0679,4.0679,4.0394,4.0584,2347200.0
2013-02-07 12:00:00,4.27,4.29,4.27,4.29,1336800.0,4.0584,4.0774,4.0584,4.0774,1336800.0
2013-02-07 12:30:00,4.29,4.31,4.29,4.3,1761600.0,4.0774,4.0964,4.0774,4.0869,1761600.0
2013-02-07 13:00:00,4.3,4.31,4.29,4.31,1444800.0,4.0869,4.0964,4.0774,4.0964,1444800.0
2013-02-07 13:30:00,4.31,4.33,4.3,4.33,1932000.0,4.0964,4.1154,4.0869,4.1154,1932000.0
2013-02-07 14:00:00,4.33,4.34,4.32,4.33,2056800.0,4.1154,4.1249,4.1059,4.1154,2056800.0
2013-02-07 14:30:00,4.33,4.34,4.31,4.33,1603200.0,4.1154,4.1249,4.0964,4.1154,1603200.0
2013-02-07 15:00:00,4.33,4.34,4.32,4.33,1860000.0,4.1154,4.1249,4.1059,4.1154,1860000.0
2013-02-07 15:30:00,4.33,4.35,4.32,4.35,4644000.0,4.1154,4.1344,4.1059,4.1344,4644000.0
2013-02-08 09:30:00,4.37,4.42,4.37,4.41,7456800.0,4.1534,4.2009,4.1534,4.1914,7456800.0
2013-02-08 10:00:00,4.41,4.42,4.41,4.41,3439200.0,4.1914,4.2009,4.1914,4.1914,3439200.0
2013-02-08 10:30:00,4.41,4.43,4.41,4.41,2340000.0,4.1914,4.2104,4.1914,4.1914,2340000.0
2013-02-08 11:00:00,4.42,4.42,4.4,4.4,1526400.0,4.2009,4.2009,4.1819,4.1819,1526400.0
2013-02-08 11:30:00,4.4,4.42,4.4,4.41,1824000.0,4.1819,4.2009,4.1819,4.1914,1824000.0
2013-02-08 12:00:00,4.42,4.42,4.41,4.41,1536000.0,4.2009,4.2009,4.1914,4.1914,1536000.0
2013-02-08 12:30:00,4.41,4.41,4.4,4.41,1089600.0,4.1914,4.1914,4.1819,4.1914,1089600.0
2013-02-08 13:00:00,4.41,4.42,4.4,4.4,1173600.0,4.1914,4.2009,4.1819,4.1819,1173600.0
2013-02-08 13:30:00,4.4,4.42,4.4,4.41,931200.0,4.1819,4.2009,4.1819,4.1914,931200.0
2013-02-08 14:00:00,4.41,4.42,4.41,4.42,542400.0,4.1914,4.2009,4.1914,4.2009,542400.0
2013-02-08 14:30:00,4.42,4.42,4.41,4.41,1533600.0,4.2009,4.2009,4.1914,4.1914,1533600.0
2013-02-08 15:00:00,4.41,4.42,4.4,4.41,967200.0,4.1914,4.2009,4.1819,4.1914,967200.0
2013-02-08 15:30:00,4.41,4.42,4.4,4.42,3912000.0,4.1914,4.2009,4.1819,4.2009,3912000.0
2013-02-11 09:30:00,4.41,4.42,4.39,4.4,6768000.0,4.1914,4.2009,4.1724,4.1819,6768000.0
2013-02-11 10:00:00,4.4,4.41,4.38,4.4,4867200.0,4.1819,4.1914,4.1629,4.1819,4867200.0
2013-02-11 10:30:00,4.4,4.42,4.39,4.41,3888000.0,4.1819,4.2009,4.1724,4.1914,3888000.0
2013-02-11 11:00:00,4.42,4.42,4.41,4.41,2923200.0,4.2009,4.2009,4.1914,4.1914,2923200.0
2013-02-11 11:30:00,4.41,4.42,4.41,4.42,928800.0,4.1914,4.2009,4.1914,4.2009,928800.0
2013-02-11 12:00:00,4.42,4.42,4.4,4.41,1317600.0,4.2009,4.2009,4.1819,4.1914,1317600.0
2013-02-11 12:30:00,4.41,4.41,4.39,4.4,1466400.0,4.1914,4.1914,4.1724,4.1819,1466400.0
2013-02-11 13:00:00,4.41,4.41,4.4,4.4,801600.0,4.1914,4.1914,4.1819,4.1819,801600.0
2013-02-11 13:30:00,4.4,4.41,4.4,4.4,936000.0,4.1819,4.1914,4.1819,4.1819,936000.0
2013-02-11 14:00:00,4.4,4.41,4.4,4.41,619200.0,4.1819,4.1914,4.1819,4.1914,619200.0
2013-02-11 14:30:00,4.41,4.41,4.4,4.4,600000.0,4.1914,4.1914,4.1819,4.1819,600000.0
2013-02-11 15:00:00,4.4,4.42,4.4,4.41,2090400.0,4.1819,4.2009,4.1819,4.1914,2090400.0
2013-02-11 15:30:00,4.41,4.43,4.41,4.41,2642400.0,4.1914,4.2104,4.1914,4.1914,2642400.0
2013-02-12 09:30:00,4.41,4.43,4.4,4.41,3424800.0,4.1914,4.2104,4.1819,4.1914,3424800.0
2013-02-12 10:00:00,4.42,4.44,4.42,4.43,2716800.0,4.2009,4.22,4.2009,4.2104,2716800.0
2013-02-12 10:30:00,4.43,4.43,4.41,4.43,2901600.0,4.2104,4.2104,4.1914,4.2104,2901600.0
2013-02-12 11:00:00,4.43,4.43,4.42,4.42,1471200.0,4.2104,4.2104,4.2009,4.2009,1471200.0
2013-02-12 11:30:00,4.42,4.43,4.42,4.43,1449600.0,4.2009,4.2104,4.2009,4.2104,1449600.0
2013-02-12 12:00:00,4.43,4.44,4.43,4.43,1286400.0,4.2104,4.22,4.2104,4.2104,1286400.0
2013-02-12 12:30:00,4.43,4.45,4.43,4.45,1790400.0,4.2104,4.2295,4.2104,4.2295,1790400.0
2013-02-12 13:00:00,4.45,4.46,4.45,4.46,2102400.0,4.2295,4.239,4.2295,4.239,2102400.0
2013-02-12 13:30:00,4.46,4.46,4.45,4.45,1732800.0,4.239,4.239,4.2295,4.2295,1732800.0
2013-02-12 14:00:00,4.45,4.45,4.44,4.44,1135200.0,4.2295,4.2295,4.22,4.22,1135200.0
2013-02-12 14:30:00,4.44,4.45,4.44,4.44,1180800.0,4.22,4.2295,4.22,4.22,1180800.0
2013-02-12 15:00:00,4.44,4.44,4.44,4.44,1543200.0,4.22,4.22,4.22,4.22,1543200.0
2013-02-12 15:30:00,4.44,4.44,4.43,4.44,3820800.0,4.22,4.22,4.2104,4.22,3820800.0
2013-02-13 09:30:00,4.47,4.48,4.45,4.48,5220000.0,4.2485,4.258,4.2295,4.258,5220000.0
2013-02-13 10:00:00,4.48,4.49,4.47,4.48,2575200.0,4.258,4.2675,4.2485,4.258,2575200.0
2013-02-13 10:30:00,4.48,4.48,4.46,4.47,2455200.0,4.258,4.258,4.239,4.2485,2455200.0
2013-02-13 11:00:00,4.47,4.47,4.43,4.44,2880000.0,4.2485,4.2485,4.2104,4.22,2880000.0
2013-02-13 11:30:00,4.44,4.44,4.43,4.44,1550400.0,4.22,4.22,4.2104,4.22,1550400.0
2013-02-13 12:00:00,4.44,4.45,4.44,4.44,792000.0,4.22,4.2295,4.22,4.22,792000.0
2013-02-13 12:30:00,4.44,4.45,4.44,4.45,880800.0,4.22,4.2295,4.22,4.2295,880800.0
2013-02-13 13:00:00,4.45,4.45,4.45,4.45,643200.0,4.2295,4.2295,4.2295,4.2295,643200.0
2013-02-13 13:30:00,4.45,4.46,4.45,4.45,345600.0,4.2295,4.239,4.2295,4.2295,345600.0
2013-02-13 14:00:00,4.45,4.46,4.43,4.44,1459200.0,4.2295,4.239,4.2104,4.22,1459200.0
2013-02-13 14:30:00,4.44,4.44,4.41,4.42,1747200.0,4.22,4.22,4.1914,4.2009,1747200.0
2013-02-13 15:00:00,4.42,4.44,4.42,4.43,926400.0,4.2009,4.22,4.2009,4.2104,926400.0
2013-02-13 15:30:00,4.43,4.45,4.42,4.45,1958400.0,4.2104,4.2295,4.2009,4.2295,1958400.0
2013-02-14 09:30:00,4.41,4.43,4.39,4.42,4171200.0,4.1914,4.2104,4.1724,4.2009,4171200.0
2013-02-14 10:00:00,4.42,4.44,4.42,4.44,1428000.0,4.2009,4.22,4.2009,4.22,1428000.0
2013-02-14 10:30:00,4.43,4.46,4.43,4.45,2316000.0,4.2104,4.239,4.2104,4.2295,2316000.0
2013-02-14 11:00:00,4.45,4.46,4.44,4.44,1360800.0,4.2295,4.239,4.22,4.22,1360800.0
2013-02-14 11:30:00,4.44,4.45,4.43,4.44,448800.0,4.22,4.2295,4.2104,4.22,448800.0
2013-02-14 12:00:00,4.45,4.45,4.44,4.45,811200.0,4.2295,4.2295,4.22,4.2295,811200.0
2013-02-14 12:30:00,4.44,4.46,4.44,4.46,1180800.0,4.22,4.239,4.22,4.239,1180800.0
2013-02-14 13:00:00,4.46,4.47,4.45,4.45,2325600.0,4.239,4.2485,4.2295,4.2295,2325600.0
2013-02-14 13:30:00,4.45,4.46,4.45,4.46,559200.0,4.2295,4.239,4.2295,4.239,559200.0
2013-02-14 14:00:00,4.46,4.47,4.45,4.47,931200.0,4.239,4.2485,4.2295,4.2485,931200.0
2013-02-14 14:30:00,4.47,4.47,4.46,4.46,480000.0,4.2485,4.2485,4.239,4.239,480000.0
2013-02-14 15:00:00,4.47,4.47,4.46,4.47,1087200.0,4.2485,4.2485,4.239,4.2485,1087200.0
2013-02-14 15:30:00,4.47,4.48,4.45,4.46,1958400.0,4.2485,4.258,4.2295,4.239,1958400.0
2013-02-15 09:30:00,4.47,4.48,4.46,4.48,3112800.0,4.2485,4.258,4.239,4.258,3112800.0
2013-02-15 10:00:00,4.48,4.49,4.47,4.47,1996800.0,4.258,4.2675,4.2485,4.2485,1996800.0
2013-02-15 10:30:00,4.47,4.48,4.46,4.48,1478400.0,4.2485,4.258,4.239,4.258,1478400.0
2013-02-15 11:00:00,4.47,4.48,4.46,4.47,686400.0,4.2485,4.258,4.239,4.2485,686400.0
2013-02-15 11:30:00,4.46,4.46,4.45,4.46,1022400.0,4.239,4.239,4.2295,4.239,1022400.0
2013-02-15 12:00:00,4.46,4.46,4.43,4.44,2323200.0,4.239,4.239,4.2104,4.22,2323200.0
2013-02-15 12:30:00,4.43,4.45,4.43,4.45,643200.0,4.2104,4.2295,4.2104,4.2295,643200.0
2013-02-15 13:00:00,4.45,4.46,4.45,4.45,508800.0,4.2295,4.239,4.2295,4.2295,508800.0
2013-02-15 13:30:00,4.45,4.46,4.45,4.46,640800.0,4.2295,4.239,4.2295,4.239,640800.0
2013-02-15 14:00:00,4.46,4.46,4.4,4.4,2330400.0,4.239,4.239,4.1819,4.1819,2330400.0
2013-02-15 14:30:00,4.4,4.42,4.4,4.41,2251200.0,4.1819,4.2009,4.1819,4.1914,2251200.0
2013-02-15 15:00:00,4.4,4.43,4.4,4.42,1747200.0,4.1819,4.2104,4.1819,4.2009,1747200.0
2013-02-15 15:30:00,4.42,4.45,4.42,4.44,3069600.0,4.2009,4.2295,4.2009,4.22,3069600.0
2013-02-19 09:30:00,4.47,4.51,4.47,4.51,5515200.0,4.2485,4.2865,4.2485,4.2865,5515200.0
2013-02-19 10:00:00,4.51,4.51,4.49,4.51,3180000.0,4.2865,4.2865,4.2675,4.2865,3180000.0
2013-02-19 10:30:00,4.51,4.51,4.49,4.5,1608000.0,4.2865,4.2865,4.2675,4.277,1608000.0
2013-02-19 11:00:00,4.5,4.52,4.49,4.52,1394400.0,4.277,4.296,4.2675,4.296,1394400.0
2013-02-19 11:30:00,4.52,4.52,4.51,4.52,1351200.0,4.296,4.296,4.2865,4.296,1351200.0
2013-02-19 12:00:00,4.52,4.52,4.51,4.51,1056000.0,4.296,4.296,4.2865,4.2865,1056000.0
2013-02-19 12:30:00,4.51,4.52,4.51,4.52,470400.0,4.2865,4.296,4.2865,4.296,470400.0
2013-02-19 13:00:00,4.52,4.52,4.52,4.52,499200.0,4.296,4.296,4.296,4.296,499200.0
2013-02-19 13:30:00,4.52,4.52,4.51,4.52,225600.0,4.296,4.296,4.2865,4.296,225600.0
2013-02-19 14:00:00,4.52,4.54,4.52,4.53,1327200.0,4.296,4.315,4.296,4.3055,1327200.0
2013-02-19 14:30:00,4.53,4.54,4.53,4.53,928800.0,4.3055,4.315,4.3055,4.3055,928800.0
2013-02-19 15:00:00,4.53,4.54,4.53,4.53,636000.0,4.3055,4.315,4.3055,4.3055,636000.0
2013-02-19 15:30:00,4.53,4.55,4.52,4.54,2460000.0,4.3055,4.3245,4.296,4.315,2460000.0
2013-02-20 09:30:00,4.53,4.54,4.51,4.52,2851200.0,4.3055,4.315,4.2865,4.296,2851200.0
2013-02-20 10:00:00,4.51,4.54,4.51,4.52,2296800.0,4.2865,4.315,4.2865,4.296,2296800.0
2013-02-20 10:30:00,4.53,4.53,4.51,4.51,2630400.0,4.3055,4.3055,4.2865,4.2865,2630400.0
2013-02-20 11:00:00,4.51,4.51,4.49,4.49,5198400.0,4.2865,4.2865,4.2675,4.2675,5198400.0
2013-02-20 11:30:00,4.49,4.49,4.47,4.48,3504000.0,4.2675,4.2675,4.2485,4.258,3504000.0
2013-02-20 12:00:00,4.48,4.5,4.48,4.49,1646400.0,4.258,4.277,4.258,4.2675,1646400.0
2013-02-20 12:30:00,4.49,4.5,4.48,4.49,1454400.0,4.2675,4.277,4.258,4.2675,1454400.0
2013-02-20 13:00:00,4.49,4.5,4.48,4.49,1264800.0,4.2675,4.277,4.258,4.2675,1264800.0
2013-02-20 13:30:00,4.48,4.49,4.47,4.48,765600.0,4.258,4.2675,4.2485,4.258,765600.0
2013-02-20 14:00:00,4.48,4.5,4.46,4.48,5781600.0,4.258,4.277,4.239,4.258,5781600.0
2013-02-20 14:30:00,4.47,4.48,4.42,4.43,5568000.0,4.2485,4.258,4.2009,4.2104,5568000.0
2013-02-20 15:00:00,4.43,4.43,4.39,4.4,6225600.0,4.2104,4.2104,4.1724,4.1819,6225600.0
2013-02-20 15:30:00,4.4,4.41,4.37,4.37,7377600.0,4.1819,4.1914,4.1534,4.1534,7377600.0
2013-02-21 09:30:00,4.34,4.34,4.28,4.3,10459200.0,4.1249,4.1249,4.0679,4.0869,10459200.0
2013-02-21 10:00:00,4.3,4.33,4.27,4.32,7161600.0,4.0869,4.1154,4.0584,4.1059,7161600.0
2013-02-21 10:30:00,4.32,4.33,4.31,4.31,3595200.0,4.1059,4.1154,4.0964,4.0964,3595200.0
2013-02-21 11:00:00,4.31,4.32,4.3,4.3,1828800.0,4.0964,4.1059,4.0869,4.0869,1828800.0
2013-02-21 11:30:00,4.3,4.31,4.29,4.31,1600800.0,4.0869,4.0964,4.0774,4.0964,1600800.0
2013-02-21 12:00:00,4.3,4.31,4.28,4.29,1560000.0,4.0869,4.0964,4.0679,4.0774,1560000.0
2013-02-21 12:30:00,4.29,4.29,4.27,4.29,1833600.0,4.0774,4.0774,4.0584,4.0774,1833600.0
2013-02-21 13:00:00,4.29,4.3,4.28,4.28,2416800.0,4.0774,4.0869,4.0679,4.0679,2416800.0
2013-02-21 13:30:00,4.28,4.29,4.27,4.28,1348800.0,4.0679,4.0774,4.0584,4.0679,1348800.0
2013-02-21 14:00:00,4.28,4.28,4.25,4.26,2205600.0,4.0679,4.0679,4.0394,4.0489,2205600.0
2013-02-21 14:30:00,4.27,4.3,4.27,4.3,2392800.0,4.0584,4.0869,4.0584,4.0869,2392800.0
2013-02-21 15:00:00,4.3,4.34,4.29,4.33,3350400.0,4.0869,4.1249,4.0774,4.1154,3350400.0
2013-02-21 15:30:00,4.33,4.33,4.29,4.29,3448800.0,4.1154,4.1154,4.0774,4.0774,3448800.0
2013-02-22 09:30:00,4.36,4.37,4.33,4.34,5647200.0,4.1439,4.1534,4.1154,4.1249,5647200.0
2013-02-22 10:00:00,4.34,4.35,4.33,4.34,1725600.0,4.1249,4.1344,4.1154,4.1249,1725600.0
2013-02-22 10:30:00,4.34,4.36,4.33,4.34,988800.0,4.1249,4.1439,4.1154,4.1249,988800.0
2013-02-22 11:00:00,4.34,4.35,4.32,4.35,1070400.0,4.1249,4.1344,4.1059,4.1344,1070400.0
2013-02-22 11:30:00,4.35,4.37,4.35,4.36,1660800.0,4.1344,4.1534,4.1344,4.1439,1660800.0
2013-02-22 12:00:00,4.36,4.37,4.36,4.36,1564800.0,4.1439,4.1534,4.1439,4.1439,1564800.0
2013-02-22 12:30:00,4.37,4.4,4.37,4.39,1620000.0,4.1534,4.1819,4.1534,4.1724,1620000.0
2013-02-22 13:00:00,4.39,4.39,4.37,4.38,540000.0,4.1724,4.1724,4.1534,4.1629,540000.0
2013-02-22 13:30:00,4.38,4.39,4.37,4.39,1010400.0,4.1629,4.1724,4.1534,4.1724,1010400.0
2013-02-22 14:00:00,4.39,4.39,4.37,4.37,897600.0,4.1724,4.1724,4.1534,4.1534,897600.0
2013-02-22 14:30:00,4.37,4.38,4.37,4.38,835200.0,4.1534,4.1629,4.1534,4.1629,835200.0
2013-02-22 15:00:00,4.38,4.39,4.38,4.39,1252800.0,4.1629,4.1724,4.1629,4.1724,1252800.0
2013-02-22 15:30:00,4.39,4.41,4.39,4.41,2796000.0,4.1724,4.1914,4.1724,4.1914,2796000.0
2013-02-25 09:30:00,4.48,4.49,4.46,4.48,5491200.0,4.258,4.2675,4.239,4.258,5491200.0
2013-02-25 10:00:00,4.48,4.5,4.43,4.43,6391200.0,4.258,4.277,4.2104,4.2104,6391200.0
2013-02-25 10:30:00,4.43,4.45,4.4,4.42,4713600.0,4.2104,4.2295,4.1819,4.2009,4713600.0
2013-02-25 11:00:00,4.42,4.44,4.4,4.43,4233600.0,4.2009,4.22,4.1819,4.2104,4233600.0
2013-02-25 11:30:00,4.43,4.43,4.35,4.35,3482400.0,4.2104,4.2104,4.1344,4.1344,3482400.0
2013-02-25 12:00:00,4.35,4.38,4.35,4.38,2246400.0,4.1344,4.1629,4.1344,4.1629,2246400.0
2013-02-25 12:30:00,4.37,4.4,4.36,4.4,2028000.0,4.1534,4.1819,4.1439,4.1819,2028000.0
2013-02-25 13:00:00,4.4,4.4,4.37,4.37,928800.0,4.1819,4.1819,4.1534,4.1534,928800.0
2013-02-25 13:30:00,4.37,4.37,4.31,4.32,2342400.0,4.1534,4.1534,4.0964,4.1059,2342400.0
2013-02-25 14:00:00,4.32,4.33,4.29,4.32,2704800.0,4.1059,4.1154,4.0774,4.1059,2704800.0
2013-02-25 14:30:00,4.32,4.34,4.3,4.32,1920000.0,4.1059,4.1249,4.0869,4.1059,1920000.0
2013-02-25 15:00:00,4.32,4.33,4.26,4.26,3552000.0,4.1059,4.1154,4.0489,4.0489,3552000.0
2013-02-25 15:30:00,4.26,4.27,4.17,4.17,13783200.0,4.0489,4.0584,3.9633,3.9633,13783200.0
2013-02-26 09:30:00,4.23,4.25,4.22,4.25,7483200.0,4.0204,4.0394,4.0109,4.0394,7483200.0
2013-02-26 10:00:00,4.25,4.26,4.19,4.19,7159200.0,4.0394,4.0489,3.9823,3.9823,7159200.0
2013-02-26 10:30:00,4.19,4.22,4.17,4.2,6813600.0,3.9823,4.0109,3.9633,3.9918,6813600.0
2013-02-26 11:00:00,4.2,4.2,4.16,4.17,4339200.0,3.9918,3.9918,3.9538,3.9633,4339200.0
2013-02-26 11:30:00,4.17,4.19,4.15,4.17,2431200.0,3.9633,3.9823,3.9443,3.9633,2431200.0
2013-02-26 12:00:00,4.17,4.2,4.17,4.19,1924800.0,3.9633,3.9918,3.9633,3.9823,1924800.0
2013-02-26 12:30:00,4.19,4.23,4.19,4.22,2464800.0,3.9823,4.0204,3.9823,4.0109,2464800.0
2013-02-26 13:00:00,4.22,4.24,4.2,4.2,2803200.0,4.0109,4.0299,3.9918,3.9918,2803200.0
2013-02-26 13:30:00,4.21,4.24,4.21,4.23,1876800.0,4.0014,4.0299,4.0014,4.0204,1876800.0
2013-02-26 14:00:00,4.23,4.25,4.23,4.25,1497600.0,4.0204,4.0394,4.0204,4.0394,1497600.0
2013-02-26 14:30:00,4.25,4.26,4.23,4.24,1785600.0,4.0394,4.0489,4.0204,4.0299,1785600.0
2013-02-26 15:00:00,4.24,4.25,4.22,4.24,1596000.0,4.0299,4.0394,4.0109,4.0299,1596000.0
2013-02-26 15:30:00,4.24,4.27,4.23,4.25,3981600.0,4.0299,4.0584,4.0204,4.0394,3981600.0
2013-02-27 09:30:00,4.24,4.29,4.23,4.28,6134400.0,4.0299,4.0774,4.0204,4.0679,6134400.0
2013-02-27 10:00:00,4.28,4.33,4.28,4.32,5812800.0,4.0679,4.1154,4.0679,4.1059,5812800.0
2013-02-27 10:30:00,4.32,4.34,4.31,4.32,4156800.0,4.1059,4.1249,4.0964,4.1059,4156800.0
2013-02-27 11:00:00,4.32,4.36,4.32,4.35,3909600.0,4.1059,4.1439,4.1059,4.1344,3909600.0
2013-02-27 11:30:00,4.35,4.37,4.34,4.36,1696800.0,4.1344,4.1534,4.1249,4.1439,1696800.0
2013-02-27 12:00:00,4.36,4.39,4.35,4.39,2522400.0,4.1439,4.1724,4.1344,4.1724,2522400.0
2013-02-27 12:30:00,4.39,4.4,4.37,4.39,4063200.0,4.1724,4.1819,4.1534,4.1724,4063200.0
2013-02-27 13:00:00,4.39,4.39,4.37,4.38,2224800.0,4.1724,4.1724,4.1534,4.1629,2224800.0
2013-02-27 13:30:00,4.39,4.4,4.38,4.39,1401600.0,4.1724,4.1819,4.1629,4.1724,1401600.0
2013-02-27 14:00:00,4.39,4.42,4.38,4.41,2532000.0,4.1724,4.2009,4.1629,4.1914,2532000.0
2013-02-27 14:30:00,4.41,4.43,4.41,4.43,2570400.0,4.1914,4.2104,4.1914,4.2104,2570400.0
2013-02-27 15:00:00,4.43,4.45,4.42,4.43,3132000.0,4.2104,4.2295,4.2009,4.2104,3132000.0
2013-02-27 15:30:00,4.43,4.45,4.41,4.41,6312000.0,4.2104,4.2295,4.1914,4.1914,6312000.0
2013-02-28 09:30:00,4.41,4.46,4.4,4.44,6811200.0,4.1914,4.239,4.1819,4.22,6811200.0
2013-02-28 10:00:00,4.44,4.45,4.41,4.43,2421600.0,4.22,4.2295,4.1914,4.2104,2421600.0
2013-02-28 10:30:00,4.43,4.43,4.4,4.41,2668800.0,4.2104,4.2104,4.1819,4.1914,2668800.0
2013-02-28 11:00:00,4.41,4.45,4.41,4.45,1900800.0,4.1914,4.2295,4.1914,4.2295,1900800.0
2013-02-28 11:30:00,4.45,4.45,4.43,4.44,1111200.0,4.2295,4.2295,4.2104,4.22,1111200.0
2013-02-28 12:00:00,4.44,4.44,4.43,4.44,482400.0,4.22,4.22,4.2104,4.22,482400.0
2013-02-28 12:30:00,4.44,4.45,4.44,4.45,986400.0,4.22,4.2295,4.22,4.2295,986400.0
2013-02-28 13:00:00,4.45,4.48,4.45,4.48,3544800.0,4.2295,4.258,4.2295,4.258,3544800.0
2013-02-28 13:30:00,4.48,4.49,4.47,4.48,2306400.0,4.258,4.2675,4.2485,4.258,2306400.0
2013-02-28 14:00:00,4.48,4.49,4.48,4.49,1651200.0,4.258,4.2675,4.258,4.2675,1651200.0
2013-02-28 14:30:00,4.49,4.5,4.46,4.46,2500800.0,4.2675,4.277,4.239,4.239,2500800.0
2013-02-28 15:00:00,4.46,4.46,4.44,4.46,3021600.0,4.239,4.239,4.22,4.239,3021600.0
2013-02-28 15:30:00,4.46,4.46,4.38,4.39,4099200.0,4.239,4.239,4.1629,4.1724,4099200.0
2013-03-01 09:30:00,4.34,4.34,4.28,4.32,9141600.0,4.1249,4.1249,4.0679,4.1059,9141600.0
2013-03-01 10:00:00,4.33,4.37,4.32,4.37,6489600.0,4.1154,4.1534,4.1059,4.1534,6489600.0
2013-03-01 10:30:00,4.37,4.42,4.36,4.42,4128000.0,4.1534,4.2009,4.1439,4.2009,4128000.0
2013-03-01 11:00:00,4.42,4.43,4.39,4.39,3554400.0,4.2009,4.2104,4.1724,4.1724,3554400.0
2013-03-01 11:30:00,4.4,4.4,4.37,4.39,4048800.0,4.1819,4.1819,4.1534,4.1724,4048800.0
2013-03-01 12:00:00,4.39,4.44,4.39,4.43,3201600.0,4.1724,4.22,4.1724,4.2104,3201600.0
2013-03-01 12:30:00,4.43,4.45,4.43,4.44,1879200.0,4.2104,4.2295,4.2104,4.22,1879200.0
2013-03-01 13:00:00,4.44,4.45,4.43,4.43,1466400.0,4.22,4.2295,4.2104,4.2104,1466400.0
2013-03-01 13:30:00,4.44,4.44,4.41,4.43,1087200.0,4.22,4.22,4.1914,4.2104,1087200.0
2013-03-01 14:00:00,4.43,4.44,4.42,4.42,1130400.0,4.2104,4.22,4.2009,4.2009,1130400.0
2013-03-01 14:30:00,4.42,4.43,4.41,4.43,1567200.0,4.2009,4.2104,4.1914,4.2104,1567200.0
2013-03-01 15:00:00,4.43,4.44,4.42,4.42,4178400.0,4.2104,4.22,4.2009,4.2009,4178400.0
2013-03-01 15:30:00,4.42,4.44,4.41,4.43,5558400.0,4.2009,4.22,4.1914,4.2104,5558400.0
2013-03-04 09:30:00,4.4,4.43,4.39,4.41,4320000.0,4.1819,4.2104,4.1724,4.1914,4320000.0
2013-03-04 10:00:00,4.41,4.42,4.39,4.4,2253600.0,4.1914,4.2009,4.1724,4.1819,2253600.0
2013-03-04 10:30:00,4.4,4.43,4.39,4.42,2078400.0,4.1819,4.2104,4.1724,4.2009,2078400.0
2013-03-04 11:00:00,4.42,4.44,4.41,4.43,2234400.0,4.2009,4.22,4.1914,4.2104,2234400.0
2013-03-04 11:30:00,4.43,4.44,4.42,4.43,576000.0,4.2104,4.22,4.2009,4.2104,576000.0
2013-03-04 12:00:00,4.43,4.43,4.39,4.39,2035200.0,4.2104,4.2104,4.1724,4.1724,2035200.0
2013-03-04 12:30:00,4.39,4.41,4.38,4.41,1812000.0,4.1724,4.1914,4.1629,4.1914,1812000.0
2013-03-04 13:00:00,4.41,4.43,4.39,4.43,1915200.0,4.1914,4.2104,4.1724,4.2104,1915200.0
2013-03-04 13:30:00,4.43,4.45,4.43,4.44,2400000.0,4.2104,4.2295,4.2104,4.22,2400000.0
2013-03-04 14:00:00,4.44,4.47,4.43,4.47,2517600.0,4.22,4.2485,4.2104,4.2485,2517600.0
2013-03-04 14:30:00,4.47,4.49,4.46,4.48,2469600.0,4.2485,4.2675,4.239,4.258,2469600.0
2013-03-04 15:00:00,4.48,4.49,4.47,4.48,2364000.0,4.258,4.2675,4.2485,4.258,2364000.0
2013-03-04 15:30:00,4.48,4.49,4.47,4.49,2992800.0,4.258,4.2675,4.2485,4.2675,2992800.0
2013-03-05 09:30:00,4.57,4.6,4.56,4.6,7360800.0,4.3435,4.372,4.334,4.372,7360800.0
2013-03-05 10:00:00,4.6,4.62,4.59,4.62,5680800.0,4.372,4.391,4.3625,4.391,5680800.0
2013-03-05 10:30:00,4.62,4.65,4.62,4.63,3326400.0,4.391,4.4195,4.391,4.4005,3326400.0
2013-03-05 11:00:00,4.63,4.65,4.62,4.63,3669600.0,4.4005,4.4195,4.391,4.4005,3669600.0
2013-03-05 11:30:00,4.63,4.64,4.63,4.64,1300800.0,4.4005,4.41,4.4005,4.41,1300800.0
2013-03-05 12:00:00,4.64,4.65,4.62,4.63,907200.0,4.41,4.4195,4.391,4.4005,907200.0
2013-03-05 12:30:00,4.63,4.64,4.63,4.63,816000.0,4.4005,4.41,4.4005,4.4005,816000.0
2013-03-05 13:00:00,4.64,4.65,4.63,4.64,2635200.0,4.41,4.4195,4.4005,4.41,2635200.0
2013-03-05 13:30:00,4.64,4.66,4.63,4.63,2390400.0,4.41,4.429,4.4005,4.4005,2390400.0
2013-03-05 14:00:00,4.63,4.64,4.62,4.62,2676000.0,4.4005,4.41,4.391,4.391,2676000.0
2013-03-05 14:30:00,4.62,4.63,4.61,4.63,1879200.0,4.391,4.4005,4.3815,4.4005,1879200.0
2013-03-05 15:00:00,4.62,4.63,4.61,4.62,1406400.0,4.391,4.4005,4.3815,4.391,1406400.0
2013-03-05 15:30:00,4.62,4.64,4.6,4.62,3264000.0,4.391,4.41,4.372,4.391,3264000.0
2013-03-06 09:30:00,4.67,4.68,4.64,4.67,5402400.0,4.4386,4.4481,4.41,4.4386,5402400.0
2013-03-06 10:00:00,4.67,4.67,4.65,4.65,2947200.0,4.4386,4.4386,4.4195,4.4195,2947200.0
2013-03-06 10:30:00,4.65,4.65,4.63,4.63,2844000.0,4.4195,4.4195,4.4005,4.4005,2844000.0
2013-03-06 11:00:00,4.63,4.64,4.63,4.63,2256000.0,4.4005,4.41,4.4005,4.4005,2256000.0
2013-03-06 11:30:00,4.63,4.64,4.63,4.63,1087200.0,4.4005,4.41,4.4005,4.4005,1087200.0
2013-03-06 12:00:00,4.63,4.63,4.61,4.62,2630400.0,4.4005,4.4005,4.3815,4.391,2630400.0
2013-03-06 12:30:00,4.62,4.64,4.62,4.62,772800.0,4.391,4.41,4.391,4.391,772800.0
2013-03-06 13:00:00,4.62,4.64,4.62,4.64,559200.0,4.391,4.41,4.391,4.41,559200.0
2013-03-06 13:30:00,4.64,4.65,4.63,4.64,564000.0,4.41,4.4195,4.4005,4.41,564000.0
2013-03-06 14:00:00,4.65,4.65,4.63,4.65,1320000.0,4.4195,4.4195,4.4005,4.4195,1320000.0
2013-03-06 14:30:00,4.65,4.67,4.65,4.66,3211200.0,4.4195,4.4386,4.4195,4.429,3211200.0
2013-03-06 15:00:00,4.66,4.67,4.64,4.64,909600.0,4.429,4.4386,4.41,4.41,909600.0
2013-03-06 15:30:00,4.64,4.64,4.63,4.64,2056800.0,4.41,4.41,4.4005,4.41,2056800.0
2013-03-07 09:30:00,4.66,4.68,4.64,4.67,2805600.0,4.429,4.4481,4.41,4.4386,2805600.0
2013-03-07 10:00:00,4.67,4.67,4.65,4.66,1531200.0,4.4386,4.4386,4.4195,4.429,1531200.0
2013-03-07 10:30:00,4.66,4.67,4.66,4.66,1521600.0,4.429,4.4386,4.429,4.429,1521600.0
2013-03-07 11:00:00,4.66,4.68,4.66,4.67,1459200.0,4.429,4.4481,4.429,4.4386,1459200.0
2013-03-07 11:30:00,4.67,4.68,4.67,4.67,1560000.0,4.4386,4.4481,4.4386,4.4386,1560000.0
2013-03-07 12:00:00,4.67,4.68,4.66,4.68,849600.0,4.4386,4.4481,4.429,4.4481,849600.0
2013-03-07 12:30:00,4.67,4.68,4.66,4.67,976800.0,4.4386,4.4481,4.429,4.4386,976800.0
2013-03-07 13:00:00,4.67,4.68,4.67,4.67,391200.0,4.4386,4.4481,4.4386,4.4386,391200.0
2013-03-07 13:30:00,4.67,4.67,4.66,4.66,902400.0,4.4386,4.4386,4.429,4.429,902400.0
2013-03-07 14:00:00,4.66,4.66,4.64,4.66,1744800.0,4.429,4.429,4.41,4.429,1744800.0
2013-03-07 14:30:00,4.66,4.67,4.65,4.67,1756800.0,4.429,4.4386,4.4195,4.4386,1756800.0
2013-03-07 15:00:00,4.67,4.68,4.66,4.67,1509600.0,4.4386,4.4481,4.429,4.4386,1509600.0
2013-03-07 15:30:00,4.68,4.68,4.67,4.67,2971200.0,4.4481,4.4481,4.4386,4.4386,2971200.0
2013-03-08 09:30:00,4.73,4.74,4.68,4.69,8308800.0,4.4956,4.5051,4.4481,4.4576,8308800.0
2013-03-08 10:00:00,4.69,4.69,4.65,4.68,5872800.0,4.4576,4.4576,4.4195,4.4481,5872800.0
2013-03-08 10:30:00,4.68,4.7,4.68,4.69,3715200.0,4.4481,4.4671,4.4481,4.4576,3715200.0
2013-03-08 11:00:00,4.69,4.7,4.68,4.7,2313600.0,4.4576,4.4671,4.4481,4.4671,2313600.0
2013-03-08 11:30:00,4.7,4.71,4.7,4.71,1332000.0,4.4671,4.4766,4.4671,4.4766,1332000.0
2013-03-08 12:00:00,4.71,4.71,4.69,4.69,1648800.0,4.4766,4.4766,4.4576,4.4576,1648800.0
2013-03-08 12:30:00,4.69,4.7,4.68,4.7,643200.0,4.4576,4.4671,4.4481,4.4671,643200.0
2013-03-08 13:00:00,4.7,4.71,4.69,4.7,688800.0,4.4671,4.4766,4.4576,4.4671,688800.0
2013-03-08 13:30:00,4.7,4.71,4.7,4.71,1291200.0,4.4671,4.4766,4.4671,4.4766,1291200.0
2013-03-08 14:00:00,4.71,4.72,4.7,4.71,1461600.0,4.4766,4.4861,4.4671,4.4766,1461600.0
2013-03-08 14:30:00,4.71,4.72,4.71,4.71,967200.0,4.4766,4.4861,4.4766,4.4766,967200.0
2013-03-08 15:00:00,4.71,4.73,4.71,4.73,3009600.0,4.4766,4.4956,4.4766,4.4956,3009600.0
2013-03-08 15:30:00,4.73,4.74,4.72,4.72,3518400.0,4.4956,4.5051,4.4861,4.4861,3518400.0
2013-03-11 09:30:00,4.72,4.72,4.7,4.72,4320000.0,4.4861,4.4861,4.4671,4.4861,4320000.0
2013-03-11 10:00:00,4.72,4.72,4.7,4.71,1084800.0,4.4861,4.4861,4.4671,4.4766,1084800.0
2013-03-11 10:30:00,4.7,4.72,4.7,4.72,957600.0,4.4671,4.4861,4.4671,4.4861,957600.0
2013-03-11 11:00:00,4.72,4.73,4.72,4.73,1245600.0,4.4861,4.4956,4.4861,4.4956,1245600.0
2013-03-11 11:30:00,4.73,4.74,4.72,4.74,1197600.0,4.4956,4.5051,4.4861,4.5051,1197600.0
2013-03-11 12:00:00,4.74,4.75,4.74,4.75,1790400.0,4.5051,4.5146,4.5051,4.5146,1790400.0
2013-03-11 12:30:00,4.75,4.76,4.74,4.76,350400.0,4.5146,4.5241,4.5051,4.5241,350400.0
2013-03-11 13:00:00,4.76,4.77,4.76,4.77,1089600.0,4.5241,4.5336,4.5241,4.5336,1089600.0
2013-03-11 13:30:00,4.77,4.77,4.76,4.76,316800.0,4.5336,4.5336,4.5241,4.5241,316800.0
2013-03-11 14:00:00,4.76,4.77,4.76,4.76,652800.0,4.5241,4.5336,4.5241,4.5241,652800.0
2013-03-11 14:30:00,4.76,4.78,4.76,4.77,1485600.0,4.5241,4.5431,4.5241,4.5336,1485600.0
2013-03-11 15:00:00,4.77,4.77,4.76,4.76,1003200.0,4.5336,4.5336,4.5241,4.5241,1003200.0
2013-03-11 15:30:00,4.76,4.78,4.75,4.78,2198400.0,4.5241,4.5431,4.5146,4.5431,2198400.0
2013-03-12 09:30:00,4.77,4.77,4.75,4.77,3146400.0,4.5336,4.5336,4.5146,4.5336,3146400.0
2013-03-12 10:00:00,4.77,4.78,4.77,4.78,1495200.0,4.5336,4.5431,4.5336,4.5431,1495200.0
2013-03-12 10:30:00,4.78,4.78,4.76,4.76,2104800.0,4.5431,4.5431,4.5241,4.5241,2104800.0
2013-03-12 11:00:00,4.76,4.76,4.72,4.72,3036000.0,4.5241,4.5241,4.4861,4.4861,3036000.0
2013-03-12 11:30:00,4.72,4.75,4.71,4.75,2344800.0,4.4861,4.5146,4.4766,4.5146,2344800.0
2013-03-12 12:00:00,4.75,4.75,4.72,4.73,1404000.0,4.5146,4.5146,4.4861,4.4956,1404000.0
2013-03-12 12:30:00,4.73,4.75,4.72,4.74,1509600.0,4.4956,4.5146,4.4861,4.5051,1509600.0
2013-03-12 13:00:00,4.74,4.74,4.73,4.74,456000.0,4.5051,4.5051,4.4956,4.5051,456000.0
2013-03-12 13:30:00,4.73,4.74,4.72,4.72,1048800.0,4.4956,4.5051,4.4861,4.4861,1048800.0
2013-03-12 14:00:00,4.72,4.72,4.7,4.71,1588800.0,4.4861,4.4861,4.4671,4.4766,1588800.0
2013-03-12 14:30:00,4.71,4.73,4.71,4.72,1068000.0,4.4766,4.4956,4.4766,4.4861,1068000.0
2013-03-12 15:00:00,4.72,4.75,4.72,4.74,2853600.0,4.4861,4.5146,4.4861,4.5051,2853600.0
2013-03-12 15:30:00,4.74,4.75,4.73,4.75,2486400.0,4.5051,4.5146,4.4956,4.5146,2486400.0
2013-03-13 09:30:00,4.75,4.76,4.71,4.73,5829600.0,4.5146,4.5241,4.4766,4.4956,5829600.0
2013-03-13 10:00:00,4.73,4.74,4.71,4.73,1142400.0,4.4956,4.5051,4.4766,4.4956,1142400.0
2013-03-13 10:30:00,4.73,4.75,4.72,4.75,1082400.0,4.4956,4.5146,4.4861,4.5146,1082400.0
2013-03-13 11:00:00,4.75,4.76,4.74,4.75,607200.0,4.5146,4.5241,4.5051,4.5146,607200.0
2013-03-13 11:30:00,4.74,4.75,4.73,4.74,799200.0,4.5051,4.5146,4.4956,4.5051,799200.0
2013-03-13 12:00:00,4.74,4.77,4.74,4.77,1099200.0,4.5051,4.5336,4.5051,4.5336,1099200.0
2013-03-13 12:30:00,4.76,4.78,4.76,4.77,1759200.0,4.5241,4.5431,4.5241,4.5336,1759200.0
2013-03-13 13:00:00,4.77,4.77,4.76,4.77,549600.0,4.5336,4.5336,4.5241,4.5336,549600.0
2013-03-13 13:30:00,4.77,4.79,4.77,4.78,1130400.0,4.5336,4.5526,4.5336,4.5431,1130400.0
2013-03-13 14:00:00,4.78,4.78,4.76,4.77,945600.0,4.5431,4.5431,4.5241,4.5336,945600.0
2013-03-13 14:30:00,4.77,4.77,4.76,4.76,595200.0,4.5336,4.5336,4.5241,4.5241,595200.0
2013-03-13 15:00:00,4.76,4.77,4.75,4.76,1564800.0,4.5241,4.5336,4.5146,4.5241,1564800.0
2013-03-13 15:30:00,4.76,4.77,4.76,4.77,2428800.0,4.5241,4.5336,4.5241,4.5336,2428800.0
2013-03-14 09:30:00,4.8,4.83,4.8,4.83,4387200.0,4.5621,4.5906,4.5621,4.5906,4387200.0
2013-03-14 10:00:00,4.82,4.83,4.79,4.81,3734400.0,4.5811,4.5906,4.5526,4.5716,3734400.0
2013-03-14 10:30:00,4.81,4.82,4.81,4.82,1178400.0,4.5716,4.5811,4.5716,4.5811,1178400.0
2013-03-14 11:00:00,4.81,4.82,4.81,4.81,835200.0,4.5716,4.5811,4.5716,4.5716,835200.0
2013-03-14 11:30:00,4.81,4.82,4.8,4.82,1269600.0,4.5716,4.5811,4.5621,4.5811,1269600.0
2013-03-14 12:00:00,4.82,4.83,4.82,4.83,652800.0,4.5811,4.5906,4.5811,4.5906,652800.0
2013-03-14 12:30:00,4.83,4.84,4.82,4.82,981600.0,4.5906,4.6001,4.5811,4.5811,981600.0
2013-03-14 13:00:00,4.82,4.83,4.82,4.82,890400.0,4.5811,4.5906,4.5811,4.5811,890400.0
2013-03-14 13:30:00,4.82,4.82,4.81,4.81,688800.0,4.5811,4.5811,4.5716,4.5716,688800.0
2013-03-14 14:00:00,4.81,4.82,4.81,4.82,672000.0,4.5716,4.5811,4.5716,4.5811,672000.0
2013-03-14 14:30:00,4.82,4.83,4.81,4.83,573600.0,4.5811,4.5906,4.5716,4.5906,573600.0
2013-03-14 15:00:00,4.83,4.83,4.82,4.82,422400.0,4.5906,4.5906,4.5811,4.5811,422400.0
2013-03-14 15:30:00,4.83,4.85,4.83,4.84,5143200.0,4.5906,4.6096,4.5906,4.6001,5143200.0
2013-03-15 09:30:00,4.83,4.83,4.79,4.79,6530400.0,4.5906,4.5906,4.5526,4.5526,6530400.0
2013-03-15 10:00:00,4.79,4.81,4.77,4.8,2904000.0,4.5526,4.5716,4.5336,4.5621,2904000.0
2013-03-15 10:30:00,4.8,4.82,4.8,4.81,981600.0,4.5621,4.5811,4.5621,4.5716,981600.0
2013-03-15 11:00:00,4.81,4.83,4.81,4.83,1044000.0,4.5716,4.5906,4.5716,4.5906,1044000.0
2013-03-15 11:30:00,4.83,4.83,4.82,4.83,679200.0,4.5906,4.5906,4.5811,4.5906,679200.0
2013-03-15 12:00:00,4.83,4.83,4.82,4.83,499200.0,4.5906,4.5906,4.5811,4.5906,499200.0
2013-03-15 12:30:00,4.83,4.84,4.82,4.83,1480800.0,4.5906,4.6001,4.5811,4.5906,1480800.0
2013-03-15 13:00:00,4.83,4.83,4.82,4.82,477600.0,4.5906,4.5906,4.5811,4.5811,477600.0
2013-03-15 13:30:00,4.82,4.83,4.82,4.82,602400.0,4.5811,4.5906,4.5811,4.5811,602400.0
2013-03-15 14:00:00,4.82,4.82,4.8,4.8,1262400.0,4.5811,4.5811,4.5621,4.5621,1262400.0
2013-03-15 14:30:00,4.8,4.81,4.79,4.8,1632000.0,4.5621,4.5716,4.5526,4.5621,1632000.0
2013-03-15 15:00:00,4.8,4.81,4.79,4.81,2258400.0,4.5621,4.5716,4.5526,4.5716,2258400.0
2013-03-15 15:30:00,4.8,4.82,4.8,4.82,3225600.0,4.5621,4.5811,4.5621,4.5811,3225600.0
2013-03-18 09:30:00,4.69,4.73,4.67,4.73,6328800.0,4.4576,4.4956,4.4386,4.4956,6328800.0
2013-03-18 10:00:00,4.73,4.76,4.72,4.75,2803200.0,4.4956,4.5241,4.4861,4.5146,2803200.0
2013-03-18 10:30:00,4.75,4.76,4.74,4.74,1744800.0,4.5146,4.5241,4.5051,4.5051,1744800.0
2013-03-18 11:00:00,4.74,4.76,4.74,4.75,825600.0,4.5051,4.5241,4.5051,4.5146,825600.0
2013-03-18 11:30:00,4.76,4.77,4.75,4.77,1629600.0,4.5241,4.5336,4.5146,4.5336,1629600.0
2013-03-18 12:00:00,4.77,4.8,4.77,4.78,2001600.0,4.5336,4.5621,4.5336,4.5431,2001600.0
2013-03-18 12:30:00,4.78,4.78,4.77,4.78,1161600.0,4.5431,4.5431,4.5336,4.5431,1161600.0
2013-03-18 13:00:00,4.78,4.79,4.77,4.77,475200.0,4.5431,4.5526,4.5336,4.5336,475200.0
2013-03-18 13:30:00,4.77,4.77,4.76,4.76,777600.0,4.5336,4.5336,4.5241,4.5241,777600.0
2013-03-18 14:00:00,4.76,4.8,4.76,4.8,772800.0,4.5241,4.5621,4.5241,4.5621,772800.0
2013-03-18 14:30:00,4.8,4.8,4.77,4.77,1536000.0,4.5621,4.5621,4.5336,4.5336,1536000.0
2013-03-18 15:00:00,4.77,4.79,4.74,4.74,2186400.0,4.5336,4.5526,4.5051,4.5051,2186400.0
2013-03-18 15:30:00,4.74,4.75,4.72,4.74,3679200.0,4.5051,4.5146,4.4861,4.5051,3679200.0
2013-03-19 09:30:00,4.77,4.79,4.76,4.78,4224000.0,4.5336,4.5526,4.5241,4.5431,4224000.0
2013-03-19 10:00:00,4.78,4.79,4.74,4.75,2625600.0,4.5431,4.5526,4.5051,4.5146,2625600.0
2013-03-19 10:30:00,4.74,4.75,4.72,4.74,2527200.0,4.5051,4.5146,4.4861,4.5051,2527200.0
2013-03-19 11:00:00,4.74,4.76,4.72,4.75,1711200.0,4.5051,4.5241,4.4861,4.5146,1711200.0
2013-03-19 11:30:00,4.75,4.76,4.65,4.66,3480000.0,4.5146,4.5241,4.4195,4.429,3480000.0
2013-03-19 12:00:00,4.66,4.69,4.64,4.68,2752800.0,4.429,4.4576,4.41,4.4481,2752800.0
2013-03-19 12:30:00,4.68,4.69,4.66,4.66,1557600.0,4.4481,4.4576,4.429,4.429,1557600.0
2013-03-19 13:00:00,4.66,4.67,4.62,4.63,2325600.0,4.429,4.4386,4.391,4.4005,2325600.0
2013-03-19 13:30:00,4.63,4.65,4.62,4.65,3398400.0,4.4005,4.4195,4.391,4.4195,3398400.0
2013-03-19 14:00:00,4.65,4.68,4.64,4.67,2988000.0,4.4195,4.4481,4.41,4.4386,2988000.0
2013-03-19 14:30:00,4.67,4.7,4.66,4.66,2848800.0,4.4386,4.4671,4.429,4.429,2848800.0
2013-03-19 15:00:00,4.67,4.73,4.65,4.68,4183200.0,4.4386,4.4956,4.4195,4.4481,4183200.0
2013-03-19 15:30:00,4.68,4.72,4.67,4.71,5078400.0,4.4481,4.4861,4.4386,4.4766,5078400.0
2013-03-20 09:30:00,4.79,4.81,4.78,4.78,5616000.0,4.5532,4.5722,4.5437,4.5437,5616000.0
2013-03-20 10:00:00,4.78,4.8,4.77,4.79,1838400.0,4.5437,4.5627,4.5342,4.5532,1838400.0
2013-03-20 10:30:00,4.79,4.79,4.77,4.79,3057600.0,4.5532,4.5532,4.5342,4.5532,3057600.0
2013-03-20 11:00:00,4.79,4.8,4.77,4.79,1027200.0,4.5532,4.5627,4.5342,4.5532,1027200.0
2013-03-20 11:30:00,4.79,4.79,4.77,4.77,429600.0,4.5532,4.5532,4.5342,4.5342,429600.0
2013-03-20 12:00:00,4.78,4.78,4.77,4.78,357600.0,4.5437,4.5437,4.5342,4.5437,357600.0
2013-03-20 12:30:00,4.79,4.79,4.78,4.78,636000.0,4.5532,4.5532,4.5437,4.5437,636000.0
2013-03-20 13:00:00,4.79,4.79,4.78,4.78,434400.0,4.5532,4.5532,4.5437,4.5437,434400.0
2013-03-20 13:30:00,4.78,4.79,4.77,4.78,655200.0,4.5437,4.5532,4.5342,4.5437,655200.0
2013-03-20 14:00:00,4.77,4.83,4.77,4.82,4725600.0,4.5342,4.5912,4.5342,4.5817,4725600.0
2013-03-20 14:30:00,4.82,4.82,4.8,4.81,1384800.0,4.5817,4.5817,4.5627,4.5722,1384800.0
2013-03-20 15:00:00,4.8,4.81,4.79,4.8,1454400.0,4.5627,4.5722,4.5532,4.5627,1454400.0
2013-03-20 15:30:00,4.8,4.83,4.79,4.8,4048800.0,4.5627,4.5912,4.5532,4.5627,4048800.0
2013-03-21 09:30:00,4.72,4.76,4.71,4.76,5702400.0,4.4866,4.5247,4.4771,4.5247,5702400.0
2013-03-21 10:00:00,4.76,4.76,4.7,4.72,4111200.0,4.5247,4.5247,4.4676,4.4866,4111200.0
2013-03-21 10:30:00,4.72,4.73,4.71,4.73,1257600.0,4.4866,4.4962,4.4771,4.4962,1257600.0
2013-03-21 11:00:00,4.73,4.75,4.71,4.74,1392000.0,4.4962,4.5152,4.4771,4.5057,1392000.0
2013-03-21 11:30:00,4.74,4.77,4.74,4.76,3148800.0,4.5057,4.5342,4.5057,4.5247,3148800.0
2013-03-21 12:00:00,4.76,4.76,4.74,4.74,523200.0,4.5247,4.5247,4.5057,4.5057,523200.0
2013-03-21 12:30:00,4.74,4.76,4.74,4.74,724800.0,4.5057,4.5247,4.5057,4.5057,724800.0
2013-03-21 13:00:00,4.74,4.75,4.71,4.71,1963200.0,4.5057,4.5152,4.4771,4.4771,1963200.0
2013-03-21 13:30:00,4.71,4.71,4.69,4.7,2918400.0,4.4771,4.4771,4.4581,4.4676,2918400.0
2013-03-21 14:00:00,4.7,4.72,4.66,4.71,4322400.0,4.4676,4.4866,4.4296,4.4771,4322400.0
2013-03-21 14:30:00,4.71,4.72,4.7,4.71,1120800.0,4.4771,4.4866,4.4676,4.4771,1120800.0
2013-03-21 15:00:00,4.71,4.73,4.7,4.71,1024800.0,4.4771,4.4962,4.4676,4.4771,1024800.0
2013-03-21 15:30:00,4.72,4.72,4.68,4.68,2952000.0,4.4866,4.4866,4.4486,4.4486,2952000.0
2013-03-22 09:30:00,4.73,4.74,4.72,4.74,4130400.0,4.4962,4.5057,4.4866,4.5057,4130400.0
2013-03-22 10:00:00,4.74,4.77,4.74,4.77,3441600.0,4.5057,4.5342,4.5057,4.5342,3441600.0
2013-03-22 10:30:00,4.76,4.77,4.72,4.76,2443200.0,4.5247,4.5342,4.4866,4.5247,2443200.0
2013-03-22 11:00:00,4.76,4.78,4.75,4.78,1315200.0,4.5247,4.5437,4.5152,4.5437,1315200.0
2013-03-22 11:30:00,4.77,4.78,4.76,4.76,1173600.0,4.5342,4.5437,4.5247,4.5247,1173600.0
2013-03-22 12:00:00,4.76,4.77,4.75,4.76,1070400.0,4.5247,4.5342,4.5152,4.5247,1070400.0
2013-03-22 12:30:00,4.76,4.76,4.75,4.76,672000.0,4.5247,4.5247,4.5152,4.5247,672000.0
2013-03-22 13:00:00,4.77,4.79,4.76,4.79,1831200.0,4.5342,4.5532,4.5247,4.5532,1831200.0
2013-03-22 13:30:00,4.78,4.79,4.76,4.77,866400.0,4.5437,4.5532,4.5247,4.5342,866400.0
2013-03-22 14:00:00,4.77,4.78,4.76,4.77,468000.0,4.5342,4.5437,4.5247,4.5342,468000.0
2013-03-22 14:30:00,4.77,4.78,4.76,4.77,208800.0,4.5342,4.5437,4.5247,4.5342,208800.0
2013-03-22 15:00:00,4.77,4.77,4.75,4.75,796800.0,4.5342,4.5342,4.5152,4.5152,796800.0
2013-03-22 15:30:00,4.75,4.79,4.75,4.79,3326400.0,4.5152,4.5532,4.5152,4.5532,3326400.0
2013-03-25 09:30:00,4.83,4.85,4.82,4.85,5546400.0,4.5912,4.6102,4.5817,4.6102,5546400.0
2013-03-25 10:00:00,4.85,4.86,4.82,4.82,3050400.0,4.6102,4.6197,4.5817,4.5817,3050400.0
2013-03-25 10:30:00,4.82,4.83,4.77,4.77,3108000.0,4.5817,4.5912,4.5342,4.5342,3108000.0
2013-03-25 11:00:00,4.77,4.78,4.72,4.73,4032000.0,4.5342,4.5437,4.4866,4.4962,4032000.0
2013-03-25 11:30:00,4.73,4.77,4.73,4.76,2556000.0,4.4962,4.5342,4.4962,4.5247,2556000.0
2013-03-25 12:00:00,4.76,4.76,4.73,4.73,1543200.0,4.5247,4.5247,4.4962,4.4962,1543200.0
2013-03-25 12:30:00,4.73,4.74,4.7,4.71,1684800.0,4.4962,4.5057,4.4676,4.4771,1684800.0
2013-03-25 13:00:00,4.7,4.72,4.68,4.72,2935200.0,4.4676,4.4866,4.4486,4.4866,2935200.0
2013-03-25 13:30:00,4.72,4.77,4.7,4.76,2534400.0,4.4866,4.5342,4.4676,4.5247,2534400.0
2013-03-25 14:00:00,4.76,4.77,4.74,4.75,2066400.0,4.5247,4.5342,4.5057,4.5152,2066400.0
2013-03-25 14:30:00,4.74,4.75,4.73,4.74,715200.0,4.5057,4.5152,4.4962,4.5057,715200.0
2013-03-25 15:00:00,4.74,4.74,4.7,4.71,1408800.0,4.5057,4.5057,4.4676,4.4771,1408800.0
2013-03-25 15:30:00,4.71,4.75,4.71,4.74,3612000.0,4.4771,4.5152,4.4771,4.5057,3612000.0
2013-03-26 09:30:00,4.8,4.83,4.79,4.82,4634400.0,4.5627,4.5912,4.5532,4.5817,4634400.0
2013-03-26 10:00:00,4.82,4.83,4.79,4.82,2889600.0,4.5817,4.5912,4.5532,4.5817,2889600.0
2013-03-26 10:30:00,4.82,4.83,4.78,4.81,3014400.0,4.5817,4.5912,4.5437,4.5722,3014400.0
2013-03-26 11:00:00,4.81,4.82,4.79,4.8,900000.0,4.5722,4.5817,4.5532,4.5627,900000.0
2013-03-26 11:30:00,4.8,4.82,4.8,4.81,883200.0,4.5627,4.5817,4.5627,4.5722,883200.0
2013-03-26 12:00:00,4.81,4.82,4.79,4.8,1180800.0,4.5722,4.5817,4.5532,4.5627,1180800.0
2013-03-26 12:30:00,4.8,4.81,4.8,4.8,350400.0,4.5627,4.5722,4.5627,4.5627,350400.0
2013-03-26 13:00:00,4.81,4.82,4.8,4.82,408000.0,4.5722,4.5817,4.5627,4.5817,408000.0
2013-03-26 13:30:00,4.82,4.83,4.81,4.82,760800.0,4.5817,4.5912,4.5722,4.5817,760800.0
2013-03-26 14:00:00,4.82,4.84,4.82,4.83,1464000.0,4.5817,4.6007,4.5817,4.5912,1464000.0
2013-03-26 14:30:00,4.83,4.83,4.82,4.82,393600.0,4.5912,4.5912,4.5817,4.5817,393600.0
2013-03-26 15:00:00,4.83,4.84,4.83,4.84,1418400.0,4.5912,4.6007,4.5912,4.6007,1418400.0
2013-03-26 15:30:00,4.84,4.85,4.83,4.84,3518400.0,4.6007,4.6102,4.5912,4.6007,3518400.0
2013-03-27 09:30:00,4.76,4.77,4.74,4.76,6297600.0,4.5247,4.5342,4.5057,4.5247,6297600.0
2013-03-27 10:00:00,4.76,4.79,4.75,4.78,3184800.0,4.5247,4.5532,4.5152,4.5437,3184800.0
2013-03-27 10:30:00,4.78,4.8,4.78,4.79,2865600.0,4.5437,4.5627,4.5437,4.5532,2865600.0
2013-03-27 11:00:00,4.8,4.81,4.78,4.8,2068800.0,4.5627,4.5722,4.5437,4.5627,2068800.0
2013-03-27 11:30:00,4.81,4.83,4.81,4.82,1298400.0,4.5722,4.5912,4.5722,4.5817,1298400.0
2013-03-27 12:00:00,4.81,4.82,4.81,4.81,1869600.0,4.5722,4.5817,4.5722,4.5722,1869600.0
2013-03-27 12:30:00,4.81,4.82,4.81,4.82,698400.0,4.5722,4.5817,4.5722,4.5817,698400.0
2013-03-27 13:00:00,4.81,4.81,4.79,4.81,801600.0,4.5722,4.5722,4.5532,4.5722,801600.0
2013-03-27 13:30:00,4.81,4.83,4.8,4.82,1346400.0,4.5722,4.5912,4.5627,4.5817,1346400.0
2013-03-27 14:00:00,4.83,4.84,4.82,4.84,1272000.0,4.5912,4.6007,4.5817,4.6007,1272000.0
2013-03-27 14:30:00,4.84,4.84,4.83,4.84,520800.0,4.6007,4.6007,4.5912,4.6007,520800.0
2013-03-27 15:00:00,4.84,4.85,4.83,4.85,2980800.0,4.6007,4.6102,4.5912,4.6102,2980800.0
2013-03-27 15:30:00,4.85,4.85,4.83,4.84,5942400.0,4.6102,4.6102,4.5912,4.6007,5942400.0
2013-03-28 09:30:00,4.84,4.86,4.82,4.84,3492000.0,4.6007,4.6197,4.5817,4.6007,3492000.0
2013-03-28 10:00:00,4.85,4.86,4.84,4.85,1384800.0,4.6102,4.6197,4.6007,4.6102,1384800.0
2013-03-28 10:30:00,4.86,4.89,4.86,4.88,2616000.0,4.6197,4.6482,4.6197,4.6387,2616000.0
2013-03-28 11:00:00,4.88,4.89,4.87,4.89,1288800.0,4.6387,4.6482,4.6292,4.6482,1288800.0
2013-03-28 11:30:00,4.89,4.89,4.87,4.88,1029600.0,4.6482,4.6482,4.6292,4.6387,1029600.0
2013-03-28 12:00:00,4.88,4.88,4.86,4.86,1048800.0,4.6387,4.6387,4.6197,4.6197,1048800.0
2013-03-28 12:30:00,4.86,4.88,4.86,4.87,717600.0,4.6197,4.6387,4.6197,4.6292,717600.0
2013-03-28 13:00:00,4.87,4.87,4.86,4.87,415200.0,4.6292,4.6292,4.6197,4.6292,415200.0
2013-03-28 13:30:00,4.87,4.88,4.87,4.87,585600.0,4.6292,4.6387,4.6292,4.6292,585600.0
2013-03-28 14:00:00,4.87,4.89,4.87,4.88,681600.0,4.6292,4.6482,4.6292,4.6387,681600.0
2013-03-28 14:30:00,4.88,4.89,4.88,4.89,979200.0,4.6387,4.6482,4.6387,4.6482,979200.0
2013-03-28 15:00:00,4.89,4.9,4.87,4.89,1576800.0,4.6482,4.6577,4.6292,4.6482,1576800.0
2013-03-28 15:30:00,4.89,4.91,4.89,4.89,3681600.0,4.6482,4.6673,4.6482,4.6482,3681600.0
2013-04-01 09:30:00,4.88,4.91,4.88,4.89,3993600.0,4.6387,4.6673,4.6387,4.6482,3993600.0
2013-04-01 10:00:00,4.89,4.89,4.85,4.87,6324000.0,4.6482,4.6482,4.6102,4.6292,6324000.0
2013-04-01 10:30:00,4.87,4.87,4.82,4.82,4065600.0,4.6292,4.6292,4.5817,4.5817,4065600.0
2013-04-01 11:00:00,4.82,4.83,4.81,4.82,2073600.0,4.5817,4.5912,4.5722,4.5817,2073600.0
2013-04-01 11:30:00,4.82,4.84,4.82,4.83,1209600.0,4.5817,4.6007,4.5817,4.5912,1209600.0
2013-04-01 12:00:00,4.82,4.83,4.81,4.82,1051200.0,4.5817,4.5912,4.5722,4.5817,1051200.0
2013-04-01 12:30:00,4.82,4.84,4.81,4.84,588000.0,4.5817,4.6007,4.5722,4.6007,588000.0
2013-04-01 13:00:00,4.83,4.85,4.83,4.85,1113600.0,4.5912,4.6102,4.5912,4.6102,1113600.0
2013-04-01 13:30:00,4.85,4.85,4.83,4.84,868800.0,4.6102,4.6102,4.5912,4.6007,868800.0
2013-04-01 14:00:00,4.84,4.85,4.83,4.84,751200.0,4.6007,4.6102,4.5912,4.6007,751200.0
2013-04-01 14:30:00,4.84,4.84,4.82,4.82,326400.0,4.6007,4.6007,4.5817,4.5817,326400.0
2013-04-01 15:00:00,4.82,4.83,4.8,4.82,1540800.0,4.5817,4.5912,4.5627,4.5817,1540800.0
2013-04-01 15:30:00,4.81,4.83,4.8,4.83,2848800.0,4.5722,4.5912,4.5627,4.5912,2848800.0
2013-04-02 09:30:00,4.89,4.92,4.88,4.91,7833600.0,4.6482,4.6768,4.6387,4.6673,7833600.0
2013-04-02 10:00:00,4.91,4.93,4.9,4.92,6136800.0,4.6673,4.6863,4.6577,4.6768,6136800.0
2013-04-02 10:30:00,4.92,4.94,4.9,4.93,2258400.0,4.6768,4.6958,4.6577,4.6863,2258400.0
2013-04-02 11:00:00,4.93,4.94,4.93,4.93,1200000.0,4.6863,4.6958,4.6863,4.6863,1200000.0
2013-04-02 11:30:00,4.93,4.94,4.92,4.93,751200.0,4.6863,4.6958,4.6768,4.6863,751200.0
2013-04-02 12:00:00,4.93,4.93,4.92,4.93,688800.0,4.6863,4.6863,4.6768,4.6863,688800.0
2013-04-02 12:30:00,4.93,4.93,4.93,4.93,888000.0,4.6863,4.6863,4.6863,4.6863,888000.0
2013-04-02 13:00:00,4.93,4.94,4.91,4.92,1231200.0,4.6863,4.6958,4.6673,4.6768,1231200.0
2013-04-02 13:30:00,4.92,4.93,4.91,4.92,3052800.0,4.6768,4.6863,4.6673,4.6768,3052800.0
2013-04-02 14:00:00,4.92,4.93,4.91,4.91,688800.0,4.6768,4.6863,4.6673,4.6673,688800.0
2013-04-02 14:30:00,4.91,4.91,4.89,4.9,1809600.0,4.6673,4.6673,4.6482,4.6577,1809600.0
2013-04-02 15:00:00,4.9,4.91,4.89,4.89,1039200.0,4.6577,4.6673,4.6482,4.6482,1039200.0
2013-04-02 15:30:00,4.89,4.91,4.86,4.9,2630400.0,4.6482,4.6673,4.6197,4.6577,2630400.0
2013-04-03 09:30:00,4.91,4.92,4.87,4.88,5203200.0,4.6673,4.6768,4.6292,4.6387,5203200.0
2013-04-03 10:00:00,4.88,4.88,4.84,4.86,4005600.0,4.6387,4.6387,4.6007,4.6197,4005600.0
2013-04-03 10:30:00,4.86,4.86,4.83,4.83,3444000.0,4.6197,4.6197,4.5912,4.5912,3444000.0
2013-04-03 11:00:00,4.83,4.83,4.8,4.82,3849600.0,4.5912,4.5912,4.5627,4.5817,3849600.0
2013-04-03 11:30:00,4.82,4.83,4.81,4.83,2248800.0,4.5817,4.5912,4.5722,4.5912,2248800.0
2013-04-03 12:00:00,4.83,4.83,4.8,4.8,2052000.0,4.5912,4.5912,4.5627,4.5627,2052000.0
2013-04-03 12:30:00,4.8,4.82,4.79,4.8,2889600.0,4.5627,4.5817,4.5532,4.5627,2889600.0
2013-04-03 13:00:00,4.8,4.8,4.78,4.79,2409600.0,4.5627,4.5627,4.5437,4.5532,2409600.0
2013-04-03 13:30:00,4.78,4.79,4.74,4.75,3631200.0,4.5437,4.5532,4.5057,4.5152,3631200.0
2013-04-03 14:00:00,4.74,4.77,4.74,4.76,3398400.0,4.5057,4.5342,4.5057,4.5247,3398400.0
2013-04-03 14:30:00,4.76,4.79,4.75,4.78,1898400.0,4.5247,4.5532,4.5152,4.5437,1898400.0
2013-04-03 15:00:00,4.79,4.79,4.76,4.76,1612800.0,4.5532,4.5532,4.5247,4.5247,1612800.0
2013-04-03 15:30:00,4.76,4.78,4.72,4.76,6643200.0,4.5247,4.5437,4.4866,4.5247,6643200.0
2013-04-04 09:30:00,4.77,4.82,4.76,4.82,5860800.0,4.5342,4.5817,4.5247,4.5817,5860800.0
2013-04-04 10:00:00,4.81,4.84,4.76,4.76,8856000.0,4.5722,4.6007,4.5247,4.5247,8856000.0
2013-04-04 10:30:00,4.77,4.82,4.77,4.8,6717600.0,4.5342,4.5817,4.5342,4.5627,6717600.0
2013-04-04 11:00:00,4.8,4.82,4.79,4.81,1531200.0,4.5627,4.5817,4.5532,4.5722,1531200.0
2013-04-04 11:30:00,4.81,4.81,4.78,4.78,1264800.0,4.5722,4.5722,4.5437,4.5437,1264800.0
2013-04-04 12:00:00,4.78,4.78,4.76,4.77,1401600.0,4.5437,4.5437,4.5247,4.5342,1401600.0
2013-04-04 12:30:00,4.76,4.78,4.76,4.77,729600.0,4.5247,4.5437,4.5247,4.5342,729600.0
2013-04-04 13:00:00,4.77,4.77,4.74,4.77,2054400.0,4.5342,4.5342,4.5057,4.5342,2054400.0
2013-04-04 13:30:00,4.76,4.8,4.76,4.79,1886400.0,4.5247,4.5627,4.5247,4.5532,1886400.0
2013-04-04 14:00:00,4.79,4.81,4.78,4.81,3650400.0,4.5532,4.5722,4.5437,4.5722,3650400.0
2013-04-04 14:30:00,4.81,4.81,4.79,4.79,1161600.0,4.5722,4.5722,4.5532,4.5532,1161600.0
2013-04-04 15:00:00,4.79,4.8,4.78,4.79,2136000.0,4.5532,4.5627,4.5437,4.5532,2136000.0
2013-04-04 15:30:00,4.79,4.82,4.79,4.81,2608800.0,4.5532,4.5817,4.5532,4.5722,2608800.0
2013-04-05 09:30:00,4.64,4.67,4.62,4.63,8013600.0,4.4106,4.4391,4.3916,4.4011,8013600.0
2013-04-05 10:00:00,4.63,4.67,4.62,4.66,3991200.0,4.4011,4.4391,4.3916,4.4296,3991200.0
2013-04-05 10:30:00,4.67,4.69,4.65,4.67,3158400.0,4.4391,4.4581,4.4201,4.4391,3158400.0
2013-04-05 11:00:00,4.67,4.7,4.67,4.69,3888000.0,4.4391,4.4676,4.4391,4.4581,3888000.0
2013-04-05 11:30:00,4.69,4.69,4.67,4.67,2198400.0,4.4581,4.4581,4.4391,4.4391,2198400.0
2013-04-05 12:00:00,4.67,4.68,4.67,4.67,1725600.0,4.4391,4.4486,4.4391,4.4391,1725600.0
2013-04-05 12:30:00,4.67,4.69,4.67,4.68,957600.0,4.4391,4.4581,4.4391,4.4486,957600.0
2013-04-05 13:00:00,4.68,4.71,4.67,4.7,1490400.0,4.4486,4.4771,4.4391,4.4676,1490400.0
2013-04-05 13:30:00,4.71,4.71,4.69,4.69,1425600.0,4.4771,4.4771,4.4581,4.4581,1425600.0
2013-04-05 14:00:00,4.69,4.71,4.69,4.71,897600.0,4.4581,4.4771,4.4581,4.4771,897600.0
2013-04-05 14:30:00,4.7,4.72,4.7,4.72,1593600.0,4.4676,4.4866,4.4676,4.4866,1593600.0
2013-04-05 15:00:00,4.72,4.72,4.7,4.7,1716000.0,4.4866,4.4866,4.4676,4.4676,1716000.0
2013-04-05 15:30:00,4.71,4.76,4.7,4.75,5827200.0,4.4771,4.5247,4.4676,4.5152,5827200.0
2013-04-08 09:30:00,4.76,4.76,4.72,4.74,4857600.0,4.5247,4.5247,4.4866,4.5057,4857600.0
2013-04-08 10:00:00,4.73,4.74,4.71,4.72,2323200.0,4.4962,4.5057,4.4771,4.4866,2323200.0
2013-04-08 10:30:00,4.73,4.76,4.72,4.75,1872000.0,4.4962,4.5247,4.4866,4.5152,1872000.0
2013-04-08 11:00:00,4.75,4.75,4.73,4.74,1068000.0,4.5152,4.5152,4.4962,4.5057,1068000.0
2013-04-08 11:30:00,4.74,4.75,4.74,4.74,388800.0,4.5057,4.5152,4.5057,4.5057,388800.0
2013-04-08 12:00:00,4.74,4.74,4.73,4.74,470400.0,4.5057,4.5057,4.4962,4.5057,470400.0
2013-04-08 12:30:00,4.74,4.75,4.74,4.74,1471200.0,4.5057,4.5152,4.5057,4.5057,1471200.0
2013-04-08 13:00:00,4.75,4.76,4.74,4.76,513600.0,4.5152,4.5247,4.5057,4.5247,513600.0
2013-04-08 13:30:00,4.76,4.79,4.75,4.79,1653600.0,4.5247,4.5532,4.5152,4.5532,1653600.0
2013-04-08 14:00:00,4.79,4.8,4.79,4.79,2001600.0,4.5532,4.5627,4.5532,4.5532,2001600.0
2013-04-08 14:30:00,4.79,4.8,4.79,4.8,876000.0,4.5532,4.5627,4.5532,4.5627,876000.0
2013-04-08 15:00:00,4.79,4.81,4.79,4.81,1737600.0,4.5532,4.5722,4.5532,4.5722,1737600.0
2013-04-08 15:30:00,4.81,4.84,4.8,4.84,3662400.0,4.5722,4.6007,4.5627,4.6007,3662400.0
2013-04-09 09:30:00,4.87,4.88,4.82,4.83,4396800.0,4.6292,4.6387,4.5817,4.5912,4396800.0
2013-04-09 10:00:00,4.83,4.87,4.83,4.87,1960800.0,4.5912,4.6292,4.5912,4.6292,1960800.0
2013-04-09 10:30:00,4.87,4.87,4.83,4.84,1778400.0,4.6292,4.6292,4.5912,4.6007,1778400.0
2013-04-09 11:00:00,4.85,4.85,4.83,4.84,2376000.0,4.6102,4.6102,4.5912,4.6007,2376000.0
2013-04-09 11:30:00,4.85,4.87,4.84,4.87,1380000.0,4.6102,4.6292,4.6007,4.6292,1380000.0
2013-04-09 12:00:00,4.87,4.88,4.86,4.88,1504800.0,4.6292,4.6387,4.6197,4.6387,1504800.0
2013-04-09 12:30:00,4.88,4.89,4.88,4.88,2508000.0,4.6387,4.6482,4.6387,4.6387,2508000.0
2013-04-09 13:00:00,4.88,4.93,4.88,4.92,3835200.0,4.6387,4.6863,4.6387,4.6768,3835200.0
2013-04-09 13:30:00,4.92,4.93,4.92,4.92,1984800.0,4.6768,4.6863,4.6768,4.6768,1984800.0
2013-04-09 14:00:00,4.92,4.93,4.91,4.93,1948800.0,4.6768,4.6863,4.6673,4.6863,1948800.0
2013-04-09 14:30:00,4.93,4.95,4.93,4.94,1555200.0,4.6863,4.7053,4.6863,4.6958,1555200.0
2013-04-09 15:00:00,4.94,4.94,4.92,4.92,2452800.0,4.6958,4.6958,4.6768,4.6768,2452800.0
2013-04-09 15:30:00,4.92,4.92,4.89,4.89,5064000.0,4.6768,4.6768,4.6482,4.6482,5064000.0
2013-04-10 09:30:00,4.93,4.98,4.93,4.98,6722400.0,4.6863,4.7338,4.6863,4.7338,6722400.0
2013-04-10 10:00:00,4.98,5.0,4.98,5.0,5498400.0,4.7338,4.7528,4.7338,4.7528,5498400.0
2013-04-10 10:30:00,5.0,5.04,4.99,5.04,4089600.0,4.7528,4.7908,4.7433,4.7908,4089600.0
2013-04-10 11:00:00,5.04,5.06,5.03,5.05,3009600.0,4.7908,4.8098,4.7813,4.8003,3009600.0
2013-04-10 11:30:00,5.05,5.07,5.04,5.05,2407200.0,4.8003,4.8193,4.7908,4.8003,2407200.0
2013-04-10 12:00:00,5.05,5.06,5.05,5.06,1591200.0,4.8003,4.8098,4.8003,4.8098,1591200.0
2013-04-10 12:30:00,5.06,5.08,5.06,5.08,3223200.0,4.8098,4.8289,4.8098,4.8289,3223200.0
2013-04-10 13:00:00,5.08,5.08,5.07,5.08,1212000.0,4.8289,4.8289,4.8193,4.8289,1212000.0
2013-04-10 13:30:00,5.08,5.09,5.07,5.07,1080000.0,4.8289,4.8384,4.8193,4.8193,1080000.0
2013-04-10 14:00:00,5.08,5.09,5.07,5.07,1389600.0,4.8289,4.8384,4.8193,4.8193,1389600.0
2013-04-10 14:30:00,5.07,5.08,5.06,5.07,1080000.0,4.8193,4.8289,4.8098,4.8193,1080000.0
2013-04-10 15:00:00,5.07,5.08,5.05,5.07,1432800.0,4.8193,4.8289,4.8003,4.8193,1432800.0
2013-04-10 15:30:00,5.07,5.09,5.06,5.07,5116800.0,4.8193,4.8384,4.8098,4.8193,5116800.0
2013-04-11 09:30:00,5.08,5.1,5.06,5.09,7725600.0,4.8289,4.8479,4.8098,4.8384,7725600.0
2013-04-11 10:00:00,5.09,5.12,5.09,5.12,5414400.0,4.8384,4.8669,4.8384,4.8669,5414400.0
2013-04-11 10:30:00,5.12,5.15,5.1,5.15,5980800.0,4.8669,4.8954,4.8479,4.8954,5980800.0
2013-04-11 11:00:00,5.15,5.17,5.14,5.16,4423200.0,4.8954,4.9144,4.8859,4.9049,4423200.0
2013-04-11 11:30:00,5.16,5.16,5.13,5.14,4891200.0,4.9049,4.9049,4.8764,4.8859,4891200.0
2013-04-11 12:00:00,5.14,5.14,5.12,5.13,4034400.0,4.8859,4.8859,4.8669,4.8764,4034400.0
2013-04-11 12:30:00,5.13,5.15,5.13,5.15,3019200.0,4.8764,4.8954,4.8764,4.8954,3019200.0
2013-04-11 13:00:00,5.15,5.16,5.15,5.15,2959200.0,4.8954,4.9049,4.8954,4.8954,2959200.0
2013-04-11 13:30:00,5.15,5.17,5.13,5.13,3962400.0,4.8954,4.9144,4.8764,4.8764,3962400.0
2013-04-11 14:00:00,5.13,5.13,5.11,5.13,4240800.0,4.8764,4.8764,4.8574,4.8764,4240800.0
2013-04-11 14:30:00,5.13,5.15,5.13,5.15,3237600.0,4.8764,4.8954,4.8764,4.8954,3237600.0
2013-04-11 15:00:00,5.15,5.16,5.12,5.13,2551200.0,4.8954,4.9049,4.8669,4.8764,2551200.0
2013-04-11 15:30:00,5.13,5.15,5.11,5.13,6268800.0,4.8764,4.8954,4.8574,4.8764,6268800.0
2013-04-12 09:30:00,5.07,5.11,5.06,5.07,8304000.0,4.8193,4.8574,4.8098,4.8193,8304000.0
2013-04-12 10:00:00,5.06,5.09,5.06,5.08,6904800.0,4.8098,4.8384,4.8098,4.8289,6904800.0
2013-04-12 10:30:00,5.07,5.07,5.01,5.02,12532800.0,4.8193,4.8193,4.7623,4.7718,12532800.0
2013-04-12 11:00:00,5.02,5.04,5.0,5.04,3108000.0,4.7718,4.7908,4.7528,4.7908,3108000.0
2013-04-12 11:30:00,5.04,5.06,5.02,5.06,2683200.0,4.7908,4.8098,4.7718,4.8098,2683200.0
2013-04-12 12:00:00,5.05,5.06,5.04,5.04,1255200.0,4.8003,4.8098,4.7908,4.7908,1255200.0
2013-04-12 12:30:00,5.04,5.07,5.04,5.06,1603200.0,4.7908,4.8193,4.7908,4.8098,1603200.0
2013-04-12 13:00:00,5.07,5.08,5.06,5.06,2349600.0,4.8193,4.8289,4.8098,4.8098,2349600.0
2013-04-12 13:30:00,5.06,5.07,5.05,5.06,1008000.0,4.8098,4.8193,4.8003,4.8098,1008000.0
2013-04-12 14:00:00,5.06,5.07,5.05,5.05,876000.0,4.8098,4.8193,4.8003,4.8003,876000.0
2013-04-12 14:30:00,5.05,5.06,5.04,5.06,1334400.0,4.8003,4.8098,4.7908,4.8098,1334400.0
2013-04-12 15:00:00,5.06,5.08,5.06,5.07,1548000.0,4.8098,4.8289,4.8098,4.8193,1548000.0
2013-04-12 15:30:00,5.07,5.09,5.07,5.09,4540800.0,4.8193,4.8384,4.8193,4.8384,4540800.0
2013-04-15 09:30:00,5.01,5.02,4.97,5.0,7543200.0,4.7623,4.7718,4.7243,4.7528,7543200.0
2013-04-15 10:00:00,5.0,5.01,4.96,4.98,5059200.0,4.7528,4.7623,4.7148,4.7338,5059200.0
2013-04-15 10:30:00,4.99,5.01,4.97,5.0,3489600.0,4.7433,4.7623,4.7243,4.7528,3489600.0
2013-04-15 11:00:00,5.0,5.0,4.96,4.97,3172800.0,4.7528,4.7528,4.7148,4.7243,3172800.0
2013-04-15 11:30:00,4.97,5.0,4.92,4.93,6062400.0,4.7243,4.7528,4.6768,4.6863,6062400.0
2013-04-15 12:00:00,4.93,4.94,4.91,4.92,3708000.0,4.6863,4.6958,4.6673,4.6768,3708000.0
2013-04-15 12:30:00,4.92,4.92,4.85,4.87,7202400.0,4.6768,4.6768,4.6102,4.6292,7202400.0
2013-04-15 13:00:00,4.87,4.89,4.86,4.88,3211200.0,4.6292,4.6482,4.6197,4.6387,3211200.0
2013-04-15 13:30:00,4.88,4.88,4.86,4.87,1922400.0,4.6387,4.6387,4.6197,4.6292,1922400.0
2013-04-15 14:00:00,4.87,4.87,4.82,4.83,4785600.0,4.6292,4.6292,4.5817,4.5912,4785600.0
2013-04-15 14:30:00,4.84,4.89,4.81,4.82,6081600.0,4.6007,4.6482,4.5722,4.5817,6081600.0
2013-04-15 15:00:00,4.82,4.84,4.79,4.8,12729600.0,4.5817,4.6007,4.5532,4.5627,12729600.0
2013-04-15 15:30:00,4.8,4.81,4.74,4.74,18160800.0,4.5627,4.5722,4.5057,4.5057,18160800.0
2013-04-16 09:30:00,4.84,4.86,4.83,4.85,9660000.0,4.6007,4.6197,4.5912,4.6102,9660000.0
2013-04-16 10:00:00,4.85,4.86,4.82,4.83,11748000.0,4.6102,4.6197,4.5817,4.5912,11748000.0
2013-04-16 10:30:00,4.83,4.85,4.8,4.83,6739200.0,4.5912,4.6102,4.5627,4.5912,6739200.0
2013-04-16 11:00:00,4.83,4.87,4.82,4.87,11184000.0,4.5912,4.6292,4.5817,4.6292,11184000.0
2013-04-16 11:30:00,4.87,4.9,4.86,4.89,9748800.0,4.6292,4.6577,4.6197,4.6482,9748800.0
2013-04-16 12:00:00,4.89,4.9,4.88,4.89,5328000.0,4.6482,4.6577,4.6387,4.6482,5328000.0
2013-04-16 12:30:00,4.89,4.92,4.89,4.92,7221600.0,4.6482,4.6768,4.6482,4.6768,7221600.0
2013-04-16 13:00:00,4.92,4.92,4.91,4.92,2865600.0,4.6768,4.6768,4.6673,4.6768,2865600.0
2013-04-16 13:30:00,4.92,4.93,4.9,4.91,5551200.0,4.6768,4.6863,4.6577,4.6673,5551200.0
2013-04-16 14:00:00,4.91,4.92,4.88,4.9,6336000.0,4.6673,4.6768,4.6387,4.6577,6336000.0
2013-04-16 14:30:00,4.9,4.91,4.88,4.88,4123200.0,4.6577,4.6673,4.6387,4.6387,4123200.0
2013-04-16 15:00:00,4.88,4.92,4.88,4.91,5409600.0,4.6387,4.6768,4.6387,4.6673,5409600.0
2013-04-16 15:30:00,4.91,4.95,4.91,4.94,10519200.0,4.6673,4.7053,4.6673,4.6958,10519200.0
2013-04-17 09:30:00,4.83,4.84,4.78,4.8,8997600.0,4.5912,4.6007,4.5437,4.5627,8997600.0
2013-04-17 10:00:00,4.8,4.82,4.75,4.77,9045600.0,4.5627,4.5817,4.5152,4.5342,9045600.0
2013-04-17 10:30:00,4.77,4.77,4.69,4.69,9516000.0,4.5342,4.5342,4.4581,4.4581,9516000.0
2013-04-17 11:00:00,4.69,4.73,4.67,4.72,8472000.0,4.4581,4.4962,4.4391,4.4866,8472000.0
2013-04-17 11:30:00,4.71,4.73,4.69,4.71,2834400.0,4.4771,4.4962,4.4581,4.4771,2834400.0
2013-04-17 12:00:00,4.71,4.72,4.65,4.65,5940000.0,4.4771,4.4866,4.4201,4.4201,5940000.0
2013-04-17 12:30:00,4.66,4.7,4.65,4.69,5040000.0,4.4296,4.4676,4.4201,4.4581,5040000.0
2013-04-17 13:00:00,4.69,4.71,4.68,4.71,3218400.0,4.4581,4.4771,4.4486,4.4771,3218400.0
2013-04-17 13:30:00,4.7,4.75,4.7,4.72,4632000.0,4.4676,4.5152,4.4676,4.4866,4632000.0
2013-04-17 14:00:00,4.72,4.75,4.71,4.73,3530400.0,4.4866,4.5152,4.4771,4.4962,3530400.0
2013-04-17 14:30:00,4.74,4.75,4.69,4.72,3321600.0,4.5057,4.5152,4.4581,4.4866,3321600.0
2013-04-17 15:00:00,4.72,4.76,4.71,4.74,5673600.0,4.4866,4.5247,4.4771,4.5057,5673600.0
2013-04-17 15:30:00,4.74,4.75,4.71,4.72,6062400.0,4.5057,4.5152,4.4771,4.4866,6062400.0
2013-04-18 09:30:00,4.75,4.75,4.67,4.68,6304800.0,4.5152,4.5152,4.4391,4.4486,6304800.0
2013-04-18 10:00:00,4.67,4.68,4.63,4.67,7730400.0,4.4391,4.4486,4.4011,4.4391,7730400.0
2013-04-18 10:30:00,4.67,4.73,4.67,4.72,6667200.0,4.4391,4.4962,4.4391,4.4866,6667200.0
2013-04-18 11:00:00,4.72,4.72,4.68,4.68,3436800.0,4.4866,4.4866,4.4486,4.4486,3436800.0
2013-04-18 11:30:00,4.68,4.69,4.64,4.66,3439200.0,4.4486,4.4581,4.4106,4.4296,3439200.0
2013-04-18 12:00:00,4.67,4.67,4.65,4.66,1420800.0,4.4391,4.4391,4.4201,4.4296,1420800.0
2013-04-18 12:30:00,4.66,4.69,4.65,4.68,1920000.0,4.4296,4.4581,4.4201,4.4486,1920000.0
2013-04-18 13:00:00,4.68,4.7,4.67,4.68,2678400.0,4.4486,4.4676,4.4391,4.4486,2678400.0
2013-04-18 13:30:00,4.68,4.68,4.65,4.66,1308000.0,4.4486,4.4486,4.4201,4.4296,1308000.0
2013-04-18 14:00:00,4.66,4.66,4.61,4.64,4060800.0,4.4296,4.4296,4.3821,4.4106,4060800.0
2013-04-18 14:30:00,4.64,4.64,4.58,4.6,4267200.0,4.4106,4.4106,4.3536,4.3726,4267200.0
2013-04-18 15:00:00,4.6,4.64,4.6,4.63,2913600.0,4.3726,4.4106,4.3726,4.4011,2913600.0
2013-04-18 15:30:00,4.63,4.66,4.63,4.64,7612800.0,4.4011,4.4296,4.4011,4.4106,7612800.0
2013-04-19 09:30:00,4.66,4.69,4.63,4.66,4260000.0,4.4296,4.4581,4.4011,4.4296,4260000.0
2013-04-19 10:00:00,4.67,4.71,4.66,4.68,6300000.0,4.4391,4.4771,4.4296,4.4486,6300000.0
2013-04-19 10:30:00,4.68,4.71,4.67,4.7,2688000.0,4.4486,4.4771,4.4391,4.4676,2688000.0
2013-04-19 11:00:00,4.7,4.74,4.69,4.73,3907200.0,4.4676,4.5057,4.4581,4.4962,3907200.0
2013-04-19 11:30:00,4.73,4.75,4.73,4.74,1600800.0,4.4962,4.5152,4.4962,4.5057,1600800.0
2013-04-19 12:00:00,4.74,4.75,4.72,4.72,2652000.0,4.5057,4.5152,4.4866,4.4866,2652000.0
2013-04-19 12:30:00,4.73,4.73,4.7,4.71,1624800.0,4.4962,4.4962,4.4676,4.4771,1624800.0
2013-04-19 13:00:00,4.72,4.73,4.7,4.73,2198400.0,4.4866,4.4962,4.4676,4.4962,2198400.0
2013-04-19 13:30:00,4.73,4.73,4.72,4.72,1317600.0,4.4962,4.4962,4.4866,4.4866,1317600.0
2013-04-19 14:00:00,4.72,4.74,4.72,4.74,2059200.0,4.4866,4.5057,4.4866,4.5057,2059200.0
2013-04-19 14:30:00,4.74,4.75,4.72,4.72,4087200.0,4.5057,4.5152,4.4866,4.4866,4087200.0
2013-04-19 15:00:00,4.72,4.75,4.71,4.74,6799200.0,4.4866,4.5152,4.4771,4.5057,6799200.0
2013-04-19 15:30:00,4.74,4.76,4.74,4.75,12340800.0,4.5057,4.5247,4.5057,4.5152,12340800.0
2013-04-22 09:30:00,4.78,4.8,4.73,4.76,4692000.0,4.5437,4.5627,4.4962,4.5247,4692000.0
2013-04-22 10:00:00,4.76,4.76,4.7,4.71,4932000.0,4.5247,4.5247,4.4676,4.4771,4932000.0
2013-04-22 10:30:00,4.71,4.74,4.69,4.73,3036000.0,4.4771,4.5057,4.4581,4.4962,3036000.0
2013-04-22 11:00:00,4.74,4.74,4.72,4.73,1312800.0,4.5057,4.5057,4.4866,4.4962,1312800.0
2013-04-22 11:30:00,4.73,4.77,4.73,4.76,1716000.0,4.4962,4.5342,4.4962,4.5247,1716000.0
2013-04-22 12:00:00,4.76,4.79,4.76,4.78,1279200.0,4.5247,4.5532,4.5247,4.5437,1279200.0
2013-04-22 12:30:00,4.78,4.8,4.77,4.79,885600.0,4.5437,4.5627,4.5342,4.5532,885600.0
2013-04-22 13:00:00,4.79,4.79,4.78,4.78,592800.0,4.5532,4.5532,4.5437,4.5437,592800.0
2013-04-22 13:30:00,4.79,4.8,4.78,4.79,2152800.0,4.5532,4.5627,4.5437,4.5532,2152800.0
2013-04-22 14:00:00,4.79,4.84,4.79,4.83,3561600.0,4.5532,4.6007,4.5532,4.5912,3561600.0
2013-04-22 14:30:00,4.83,4.85,4.83,4.83,3972000.0,4.5912,4.6102,4.5912,4.5912,3972000.0
2013-04-22 15:00:00,4.83,4.84,4.82,4.83,2083200.0,4.5912,4.6007,4.5817,4.5912,2083200.0
2013-04-22 15:30:00,4.83,4.84,4.81,4.82,4428000.0,4.5912,4.6007,4.5722,4.5817,4428000.0
2013-04-23 09:30:00,4.89,4.94,4.89,4.91,8380800.0,4.6482,4.6958,4.6482,4.6673,8380800.0
2013-04-23 10:00:00,4.91,4.95,4.91,4.95,3520800.0,4.6673,4.7053,4.6673,4.7053,3520800.0
2013-04-23 10:30:00,4.95,4.96,4.94,4.94,2522400.0,4.7053,4.7148,4.6958,4.6958,2522400.0
2013-04-23 11:00:00,4.95,4.97,4.94,4.97,1987200.0,4.7053,4.7243,4.6958,4.7243,1987200.0
2013-04-23 11:30:00,4.96,4.98,4.96,4.97,1046400.0,4.7148,4.7338,4.7148,4.7243,1046400.0
2013-04-23 12:00:00,4.97,4.98,4.96,4.98,957600.0,4.7243,4.7338,4.7148,4.7338,957600.0
2013-04-23 12:30:00,4.98,4.98,4.96,4.96,1610400.0,4.7338,4.7338,4.7148,4.7148,1610400.0
2013-04-23 13:00:00,4.97,4.97,4.82,4.95,13317600.0,4.7243,4.7243,4.5817,4.7053,13317600.0
2013-04-23 13:30:00,4.95,4.96,4.94,4.96,1591200.0,4.7053,4.7148,4.6958,4.7148,1591200.0
2013-04-23 14:00:00,4.96,4.96,4.93,4.93,1389600.0,4.7148,4.7148,4.6863,4.6863,1389600.0
2013-04-23 14:30:00,4.93,4.95,4.92,4.95,1303200.0,4.6863,4.7053,4.6768,4.7053,1303200.0
2013-04-23 15:00:00,4.95,4.97,4.95,4.96,1591200.0,4.7053,4.7243,4.7053,4.7148,1591200.0
2013-04-23 15:30:00,4.96,4.98,4.95,4.97,3700800.0,4.7148,4.7338,4.7053,4.7243,3700800.0
2013-04-24 09:30:00,4.97,5.0,4.96,4.98,4118400.0,4.7243,4.7528,4.7148,4.7338,4118400.0
2013-04-24 10:00:00,4.98,5.0,4.94,4.97,3129600.0,4.7338,4.7528,4.6958,4.7243,3129600.0
2013-04-24 10:30:00,4.97,5.0,4.97,4.99,3465600.0,4.7243,4.7528,4.7243,4.7433,3465600.0
2013-04-24 11:00:00,4.99,4.99,4.96,4.98,2196000.0,4.7433,4.7433,4.7148,4.7338,2196000.0
2013-04-24 11:30:00,4.98,4.99,4.97,4.98,744000.0,4.7338,4.7433,4.7243,4.7338,744000.0
2013-04-24 12:00:00,4.98,4.99,4.97,4.97,1332000.0,4.7338,4.7433,4.7243,4.7243,1332000.0
2013-04-24 12:30:00,4.97,4.98,4.96,4.97,955200.0,4.7243,4.7338,4.7148,4.7243,955200.0
2013-04-24 13:00:00,4.97,4.99,4.97,4.98,842400.0,4.7243,4.7433,4.7243,4.7338,842400.0
2013-04-24 13:30:00,4.98,4.99,4.98,4.99,1344000.0,4.7338,4.7433,4.7338,4.7433,1344000.0
2013-04-24 14:00:00,4.99,5.0,4.98,5.0,1992000.0,4.7433,4.7528,4.7338,4.7528,1992000.0
2013-04-24 14:30:00,5.0,5.01,5.0,5.01,1444800.0,4.7528,4.7623,4.7528,4.7623,1444800.0
2013-04-24 15:00:00,5.01,5.01,4.99,4.99,1848000.0,4.7623,4.7623,4.7433,4.7433,1848000.0
2013-04-24 15:30:00,4.99,4.99,4.96,4.98,2656800.0,4.7433,4.7433,4.7148,4.7338,2656800.0
2013-04-25 09:30:00,5.02,5.03,5.0,5.02,4459200.0,4.7718,4.7813,4.7528,4.7718,4459200.0
2013-04-25 10:00:00,5.02,5.07,5.02,5.06,4696800.0,4.7718,4.8193,4.7718,4.8098,4696800.0
2013-04-25 10:30:00,5.07,5.08,5.06,5.08,1994400.0,4.8193,4.8289,4.8098,4.8289,1994400.0
2013-04-25 11:00:00,5.08,5.09,5.07,5.07,1812000.0,4.8289,4.8384,4.8193,4.8193,1812000.0
2013-04-25 11:30:00,5.07,5.08,5.06,5.06,1046400.0,4.8193,4.8289,4.8098,4.8098,1046400.0
2013-04-25 12:00:00,5.06,5.07,5.06,5.06,746400.0,4.8098,4.8193,4.8098,4.8098,746400.0
2013-04-25 12:30:00,5.06,5.08,5.06,5.08,1406400.0,4.8098,4.8289,4.8098,4.8289,1406400.0
2013-04-25 13:00:00,5.08,5.1,5.07,5.1,2044800.0,4.8289,4.8479,4.8193,4.8479,2044800.0
2013-04-25 13:30:00,5.1,5.1,5.09,5.1,1644000.0,4.8479,4.8479,4.8384,4.8479,1644000.0
2013-04-25 14:00:00,5.1,5.1,5.09,5.09,770400.0,4.8479,4.8479,4.8384,4.8384,770400.0
2013-04-25 14:30:00,5.08,5.09,5.05,5.06,2563200.0,4.8289,4.8384,4.8003,4.8098,2563200.0
2013-04-25 15:00:00,5.05,5.06,5.01,5.03,4814400.0,4.8003,4.8098,4.7623,4.7813,4814400.0
2013-04-25 15:30:00,5.02,5.05,5.02,5.04,5140800.0,4.7718,4.8003,4.7718,4.7908,5140800.0
2013-04-26 09:30:00,5.02,5.04,5.0,5.04,5210400.0,4.7718,4.7908,4.7528,4.7908,5210400.0
2013-04-26 10:00:00,5.04,5.04,4.98,5.01,3012000.0,4.7908,4.7908,4.7338,4.7623,3012000.0
2013-04-26 10:30:00,5.01,5.01,4.98,4.99,1992000.0,4.7623,4.7623,4.7338,4.7433,1992000.0
2013-04-26 11:00:00,4.99,5.01,4.99,5.0,823200.0,4.7433,4.7623,4.7433,4.7528,823200.0
2013-04-26 11:30:00,5.0,5.0,4.97,4.98,2755200.0,4.7528,4.7528,4.7243,4.7338,2755200.0
2013-04-26 12:00:00,4.97,4.98,4.96,4.97,1075200.0,4.7243,4.7338,4.7148,4.7243,1075200.0
2013-04-26 12:30:00,4.97,4.99,4.96,4.99,549600.0,4.7243,4.7433,4.7148,4.7433,549600.0
2013-04-26 13:00:00,4.99,5.01,4.98,5.01,926400.0,4.7433,4.7623,4.7338,4.7623,926400.0
2013-04-26 13:30:00,5.01,5.02,5.0,5.01,852000.0,4.7623,4.7718,4.7528,4.7623,852000.0
2013-04-26 14:00:00,5.01,5.02,5.0,5.01,585600.0,4.7623,4.7718,4.7528,4.7623,585600.0
2013-04-26 14:30:00,5.01,5.02,5.0,5.01,940800.0,4.7623,4.7718,4.7528,4.7623,940800.0
2013-04-26 15:00:00,5.01,5.04,5.01,5.04,1214400.0,4.7623,4.7908,4.7623,4.7908,1214400.0
2013-04-26 15:30:00,5.04,5.04,5.01,5.01,2373600.0,4.7908,4.7908,4.7623,4.7623,2373600.0
2013-04-29 09:30:00,5.05,5.06,5.03,5.05,2493600.0,4.8003,4.8098,4.7813,4.8003,2493600.0
2013-04-29 10:00:00,5.05,5.1,5.05,5.09,4605600.0,4.8003,4.8479,4.8003,4.8384,4605600.0
2013-04-29 10:30:00,5.09,5.1,5.08,5.1,1288800.0,4.8384,4.8479,4.8289,4.8479,1288800.0
2013-04-29 11:00:00,5.1,5.1,5.08,5.09,727200.0,4.8479,4.8479,4.8289,4.8384,727200.0
2013-04-29 11:30:00,5.09,5.1,5.08,5.1,405600.0,4.8384,4.8479,4.8289,4.8479,405600.0
2013-04-29 12:00:00,5.1,5.12,5.09,5.12,1756800.0,4.8479,4.8669,4.8384,4.8669,1756800.0
2013-04-29 12:30:00,5.12,5.13,5.11,5.12,2083200.0,4.8669,4.8764,4.8574,4.8669,2083200.0
2013-04-29 13:00:00,5.12,5.12,5.11,5.12,456000.0,4.8669,4.8669,4.8574,4.8669,456000.0
2013-04-29 13:30:00,5.12,5.14,5.12,5.14,1164000.0,4.8669,4.8859,4.8669,4.8859,1164000.0
2013-04-29 14:00:00,5.13,5.14,5.13,5.14,1096800.0,4.8764,4.8859,4.8764,4.8859,1096800.0
2013-04-29 14:30:00,5.14,5.14,5.13,5.13,633600.0,4.8859,4.8859,4.8764,4.8764,633600.0
2013-04-29 15:00:00,5.14,5.14,5.1,5.12,1872000.0,4.8859,4.8859,4.8479,4.8669,1872000.0
2013-04-29 15:30:00,5.11,5.13,5.1,5.11,3081600.0,4.8574,4.8764,4.8479,4.8574,3081600.0
2013-04-30 09:30:00,5.11,5.12,5.06,5.06,4188000.0,4.8574,4.8669,4.8098,4.8098,4188000.0
2013-04-30 10:00:00,5.07,5.1,5.04,5.05,2990400.0,4.8193,4.8479,4.7908,4.8003,2990400.0
2013-04-30 10:30:00,5.05,5.1,5.05,5.09,2620800.0,4.8003,4.8479,4.8003,4.8384,2620800.0
2013-04-30 11:00:00,5.1,5.11,5.09,5.1,1252800.0,4.8479,4.8574,4.8384,4.8479,1252800.0
2013-04-30 11:30:00,5.1,5.13,5.1,5.12,2085600.0,4.8479,4.8764,4.8479,4.8669,2085600.0
2013-04-30 12:00:00,5.13,5.13,5.11,5.11,621600.0,4.8764,4.8764,4.8574,4.8574,621600.0
2013-04-30 12:30:00,5.11,5.14,5.11,5.14,1317600.0,4.8574,4.8859,4.8574,4.8859,1317600.0
2013-04-30 13:00:00,5.14,5.14,5.13,5.14,844800.0,4.8859,4.8859,4.8764,4.8859,844800.0
2013-04-30 13:30:00,5.13,5.14,5.13,5.14,1063200.0,4.8764,4.8859,4.8764,4.8859,1063200.0
2013-04-30 14:00:00,5.14,5.14,5.11,5.12,1032000.0,4.8859,4.8859,4.8574,4.8669,1032000.0
2013-04-30 14:30:00,5.12,5.14,5.11,5.14,628800.0,4.8669,4.8859,4.8574,4.8859,628800.0
2013-04-30 15:00:00,5.14,5.14,5.12,5.13,1243200.0,4.8859,4.8859,4.8669,4.8764,1243200.0
2013-04-30 15:30:00,5.13,5.15,5.13,5.15,4509600.0,4.8764,4.8954,4.8764,4.8954,4509600.0
2013-05-01 09:30:00,5.11,5.12,5.09,5.1,3499200.0,4.8574,4.8669,4.8384,4.8479,3499200.0
2013-05-01 10:00:00,5.1,5.12,5.06,5.07,3823200.0,4.8479,4.8669,4.8098,4.8193,3823200.0
2013-05-01 10:30:00,5.07,5.1,5.07,5.1,2716800.0,4.8193,4.8479,4.8193,4.8479,2716800.0
2013-05-01 11:00:00,5.1,5.11,5.09,5.1,1725600.0,4.8479,4.8574,4.8384,4.8479,1725600.0
2013-05-01 11:30:00,5.1,5.1,5.08,5.1,1267200.0,4.8479,4.8479,4.8289,4.8479,1267200.0
2013-05-01 12:00:00,5.1,5.1,5.08,5.09,1092000.0,4.8479,4.8479,4.8289,4.8384,1092000.0
2013-05-01 12:30:00,5.09,5.09,5.06,5.07,1185600.0,4.8384,4.8384,4.8098,4.8193,1185600.0
2013-05-01 13:00:00,5.06,5.07,5.04,5.06,1732800.0,4.8098,4.8193,4.7908,4.8098,1732800.0
2013-05-01 13:30:00,5.06,5.06,5.03,5.05,2174400.0,4.8098,4.8098,4.7813,4.8003,2174400.0
2013-05-01 14:00:00,5.04,5.09,5.04,5.07,3842400.0,4.7908,4.8384,4.7908,4.8193,3842400.0
2013-05-01 14:30:00,5.08,5.08,5.05,5.07,1660800.0,4.8289,4.8289,4.8003,4.8193,1660800.0
2013-05-01 15:00:00,5.07,5.07,5.0,5.01,2808000.0,4.8193,4.8193,4.7528,4.7623,2808000.0
2013-05-01 15:30:00,5.01,5.02,4.99,5.01,3422400.0,4.7623,4.7718,4.7433,4.7623,3422400.0
2013-05-02 09:30:00,5.05,5.08,5.03,5.06,5008800.0,4.8003,4.8289,4.7813,4.8098,5008800.0
2013-05-02 10:00:00,5.06,5.1,5.06,5.1,3223200.0,4.8098,4.8479,4.8098,4.8479,3223200.0
2013-05-02 10:30:00,5.1,5.11,5.09,5.1,1596000.0,4.8479,4.8574,4.8384,4.8479,1596000.0
2013-05-02 11:00:00,5.1,5.15,5.09,5.14,4029600.0,4.8479,4.8954,4.8384,4.8859,4029600.0
2013-05-02 11:30:00,5.15,5.15,5.13,5.14,1000800.0,4.8954,4.8954,4.8764,4.8859,1000800.0
2013-05-02 12:00:00,5.14,5.16,5.13,5.13,972000.0,4.8859,4.9049,4.8764,4.8764,972000.0
2013-05-02 12:30:00,5.13,5.15,5.13,5.14,1017600.0,4.8764,4.8954,4.8764,4.8859,1017600.0
2013-05-02 13:00:00,5.14,5.16,5.14,5.15,2289600.0,4.8859,4.9049,4.8859,4.8954,2289600.0
2013-05-02 13:30:00,5.15,5.16,5.15,5.16,626400.0,4.8954,4.9049,4.8954,4.9049,626400.0
2013-05-02 14:00:00,5.16,5.16,5.14,5.15,580800.0,4.9049,4.9049,4.8859,4.8954,580800.0
2013-05-02 14:30:00,5.15,5.16,5.15,5.15,1068000.0,4.8954,4.9049,4.8954,4.8954,1068000.0
2013-05-02 15:00:00,5.15,5.16,5.14,5.15,1531200.0,4.8954,4.9049,4.8859,4.8954,1531200.0
2013-05-02 15:30:00,5.15,5.16,5.14,5.15,2224800.0,4.8954,4.9049,4.8859,4.8954,2224800.0
2013-05-03 09:30:00,5.28,5.33,5.27,5.31,6643200.0,5.019,5.0665,5.0095,5.0475,6643200.0
2013-05-03 10:00:00,5.3,5.35,5.3,5.35,4574400.0,5.038,5.0855,5.038,5.0855,4574400.0
2013-05-03 10:30:00,5.35,5.35,5.34,5.35,1137600.0,5.0855,5.0855,5.076,5.0855,1137600.0
2013-05-03 11:00:00,5.34,5.36,5.33,5.33,1670400.0,5.076,5.095,5.0665,5.0665,1670400.0
2013-05-03 11:30:00,5.33,5.34,5.33,5.33,991200.0,5.0665,5.076,5.0665,5.0665,991200.0
2013-05-03 12:00:00,5.33,5.34,5.33,5.34,412800.0,5.0665,5.076,5.0665,5.076,412800.0
2013-05-03 12:30:00,5.33,5.34,5.33,5.34,256800.0,5.0665,5.076,5.0665,5.076,256800.0
2013-05-03 13:00:00,5.34,5.35,5.33,5.33,765600.0,5.076,5.0855,5.0665,5.0665,765600.0
2013-05-03 13:30:00,5.33,5.34,5.32,5.32,595200.0,5.0665,5.076,5.057,5.057,595200.0
2013-05-03 14:00:00,5.32,5.33,5.32,5.33,1140000.0,5.057,5.0665,5.057,5.0665,1140000.0
2013-05-03 14:30:00,5.33,5.33,5.3,5.31,2030400.0,5.0665,5.0665,5.038,5.0475,2030400.0
2013-05-03 15:00:00,5.31,5.32,5.3,5.31,2056800.0,5.0475,5.057,5.038,5.0475,2056800.0
2013-05-03 15:30:00,5.31,5.33,5.31,5.31,4992000.0,5.0475,5.0665,5.0475,5.0475,4992000.0
2013-05-06 09:30:00,5.32,5.34,5.31,5.32,3796800.0,5.057,5.076,5.0475,5.057,3796800.0
2013-05-06 10:00:00,5.32,5.35,5.32,5.34,3124800.0,5.057,5.0855,5.057,5.076,3124800.0
2013-05-06 10:30:00,5.34,5.35,5.31,5.32,2702400.0,5.076,5.0855,5.0475,5.057,2702400.0
2013-05-06 11:00:00,5.32,5.33,5.32,5.33,1620000.0,5.057,5.0665,5.057,5.0665,1620000.0
2013-05-06 11:30:00,5.33,5.35,5.32,5.34,1879200.0,5.0665,5.0855,5.057,5.076,1879200.0
2013-05-06 12:00:00,5.34,5.35,5.34,5.35,2001600.0,5.076,5.0855,5.076,5.0855,2001600.0
2013-05-06 12:30:00,5.35,5.35,5.34,5.35,909600.0,5.0855,5.0855,5.076,5.0855,909600.0
2013-05-06 13:00:00,5.35,5.35,5.34,5.35,681600.0,5.0855,5.0855,5.076,5.0855,681600.0
2013-05-06 13:30:00,5.35,5.37,5.35,5.37,2839200.0,5.0855,5.1045,5.0855,5.1045,2839200.0
2013-05-06 14:00:00,5.36,5.37,5.36,5.36,384000.0,5.095,5.1045,5.095,5.095,384000.0
2013-05-06 14:30:00,5.36,5.37,5.35,5.36,784800.0,5.095,5.1045,5.0855,5.095,784800.0
2013-05-06 15:00:00,5.36,5.36,5.34,5.35,784800.0,5.095,5.095,5.076,5.0855,784800.0
2013-05-06 15:30:00,5.35,5.36,5.34,5.35,3076800.0,5.0855,5.095,5.076,5.0855,3076800.0
2013-05-07 09:30:00,5.38,5.41,5.37,5.4,5308800.0,5.114,5.1425,5.1045,5.133,5308800.0
2013-05-07 10:00:00,5.41,5.41,5.34,5.36,5913600.0,5.1425,5.1425,5.076,5.095,5913600.0
2013-05-07 10:30:00,5.36,5.39,5.36,5.37,1843200.0,5.095,5.1235,5.095,5.1045,1843200.0
2013-05-07 11:00:00,5.37,5.39,5.37,5.39,1257600.0,5.1045,5.1235,5.1045,5.1235,1257600.0
2013-05-07 11:30:00,5.38,5.39,5.37,5.38,1305600.0,5.114,5.1235,5.1045,5.114,1305600.0
2013-05-07 12:00:00,5.38,5.4,5.38,5.39,1264800.0,5.114,5.133,5.114,5.1235,1264800.0
2013-05-07 12:30:00,5.39,5.41,5.39,5.41,1389600.0,5.1235,5.1425,5.1235,5.1425,1389600.0
2013-05-07 13:00:00,5.41,5.42,5.4,5.41,1288800.0,5.1425,5.152,5.133,5.1425,1288800.0
2013-05-07 13:30:00,5.41,5.43,5.41,5.43,1128000.0,5.1425,5.1615,5.1425,5.1615,1128000.0
2013-05-07 14:00:00,5.42,5.43,5.42,5.42,684000.0,5.152,5.1615,5.152,5.152,684000.0
2013-05-07 14:30:00,5.42,5.43,5.41,5.43,1476000.0,5.152,5.1615,5.1425,5.1615,1476000.0
2013-05-07 15:00:00,5.43,5.43,5.42,5.43,1005600.0,5.1615,5.1615,5.152,5.1615,1005600.0
2013-05-07 15:30:00,5.43,5.43,5.42,5.43,4041600.0,5.1615,5.1615,5.152,5.1615,4041600.0
2013-05-08 09:30:00,5.41,5.44,5.4,5.44,3895200.0,5.1425,5.1711,5.133,5.1711,3895200.0
2013-05-08 10:00:00,5.45,5.46,5.44,5.45,2678400.0,5.1806,5.1901,5.1711,5.1806,2678400.0
2013-05-08 10:30:00,5.45,5.47,5.45,5.46,1992000.0,5.1806,5.1996,5.1806,5.1901,1992000.0
2013-05-08 11:00:00,5.46,5.48,5.46,5.48,1447200.0,5.1901,5.2091,5.1901,5.2091,1447200.0
2013-05-08 11:30:00,5.48,5.49,5.48,5.48,520800.0,5.2091,5.2186,5.2091,5.2091,520800.0
2013-05-08 12:00:00,5.48,5.49,5.47,5.48,957600.0,5.2091,5.2186,5.1996,5.2091,957600.0
2013-05-08 12:30:00,5.47,5.48,5.47,5.48,1485600.0,5.1996,5.2091,5.1996,5.2091,1485600.0
2013-05-08 13:00:00,5.48,5.49,5.48,5.48,674400.0,5.2091,5.2186,5.2091,5.2091,674400.0
2013-05-08 13:30:00,5.49,5.49,5.47,5.47,782400.0,5.2186,5.2186,5.1996,5.1996,782400.0
2013-05-08 14:00:00,5.47,5.48,5.47,5.48,1113600.0,5.1996,5.2091,5.1996,5.2091,1113600.0
2013-05-08 14:30:00,5.47,5.47,5.44,5.46,1807200.0,5.1996,5.1996,5.1711,5.1901,1807200.0
2013-05-08 15:00:00,5.46,5.5,5.46,5.49,2560800.0,5.1901,5.2281,5.1901,5.2186,2560800.0
2013-05-08 15:30:00,5.49,5.51,5.49,5.5,3398400.0,5.2186,5.2376,5.2186,5.2281,3398400.0
2013-05-09 09:30:00,5.49,5.51,5.48,5.51,3348000.0,5.2186,5.2376,5.2091,5.2376,3348000.0
2013-05-09 10:00:00,5.5,5.5,5.45,5.46,3948000.0,5.2281,5.2281,5.1806,5.1901,3948000.0
2013-05-09 10:30:00,5.46,5.48,5.46,5.46,1104000.0,5.1901,5.2091,5.1901,5.1901,1104000.0
2013-05-09 11:00:00,5.46,5.48,5.46,5.48,1833600.0,5.1901,5.2091,5.1901,5.2091,1833600.0
2013-05-09 11:30:00,5.49,5.49,5.48,5.48,1063200.0,5.2186,5.2186,5.2091,5.2091,1063200.0
2013-05-09 12:00:00,5.48,5.49,5.46,5.47,1005600.0,5.2091,5.2186,5.1901,5.1996,1005600.0
2013-05-09 12:30:00,5.47,5.5,5.47,5.5,948000.0,5.1996,5.2281,5.1996,5.2281,948000.0
2013-05-09 13:00:00,5.5,5.51,5.49,5.51,2184000.0,5.2281,5.2376,5.2186,5.2376,2184000.0
2013-05-09 13:30:00,5.51,5.54,5.51,5.53,3304800.0,5.2376,5.2661,5.2376,5.2566,3304800.0
2013-05-09 14:00:00,5.53,5.53,5.51,5.52,924000.0,5.2566,5.2566,5.2376,5.2471,924000.0
2013-05-09 14:30:00,5.52,5.52,5.44,5.44,4108800.0,5.2471,5.2471,5.1711,5.1711,4108800.0
2013-05-09 15:00:00,5.44,5.47,5.41,5.47,3801600.0,5.1711,5.1996,5.1425,5.1996,3801600.0
2013-05-09 15:30:00,5.47,5.48,5.41,5.45,4634400.0,5.1996,5.2091,5.1425,5.1806,4634400.0
2013-05-10 09:30:00,5.46,5.5,5.45,5.49,3808800.0,5.1901,5.2281,5.1806,5.2186,3808800.0
2013-05-10 10:00:00,5.49,5.51,5.47,5.47,2709600.0,5.2186,5.2376,5.1996,5.1996,2709600.0
2013-05-10 10:30:00,5.47,5.47,5.43,5.46,2767200.0,5.1996,5.1996,5.1615,5.1901,2767200.0
2013-05-10 11:00:00,5.46,5.47,5.45,5.47,1461600.0,5.1901,5.1996,5.1806,5.1996,1461600.0
2013-05-10 11:30:00,5.47,5.49,5.43,5.43,2136000.0,5.1996,5.2186,5.1615,5.1615,2136000.0
2013-05-10 12:00:00,5.43,5.45,5.42,5.45,984000.0,5.1615,5.1806,5.152,5.1806,984000.0
2013-05-10 12:30:00,5.45,5.46,5.44,5.45,710400.0,5.1806,5.1901,5.1711,5.1806,710400.0
2013-05-10 13:00:00,5.45,5.48,5.45,5.47,988800.0,5.1806,5.2091,5.1806,5.1996,988800.0
2013-05-10 13:30:00,5.47,5.48,5.46,5.46,504000.0,5.1996,5.2091,5.1901,5.1901,504000.0
2013-05-10 14:00:00,5.46,5.48,5.46,5.48,700800.0,5.1901,5.2091,5.1901,5.2091,700800.0
2013-05-10 14:30:00,5.48,5.48,5.47,5.47,1046400.0,5.2091,5.2091,5.1996,5.1996,1046400.0
2013-05-10 15:00:00,5.47,5.49,5.47,5.47,552000.0,5.1996,5.2186,5.1996,5.1996,552000.0
2013-05-10 15:30:00,5.47,5.52,5.47,5.51,3688800.0,5.1996,5.2471,5.1996,5.2376,3688800.0
2013-05-13 09:30:00,5.49,5.5,5.45,5.46,3220800.0,5.2186,5.2281,5.1806,5.1901,3220800.0
2013-05-13 10:00:00,5.46,5.51,5.45,5.49,3064800.0,5.1901,5.2376,5.1806,5.2186,3064800.0
2013-05-13 10:30:00,5.49,5.51,5.49,5.5,1363200.0,5.2186,5.2376,5.2186,5.2281,1363200.0
2013-05-13 11:00:00,5.5,5.51,5.48,5.5,1185600.0,5.2281,5.2376,5.2091,5.2281,1185600.0
2013-05-13 11:30:00,5.5,5.53,5.5,5.53,2546400.0,5.2281,5.2566,5.2281,5.2566,2546400.0
2013-05-13 12:00:00,5.53,5.55,5.53,5.53,2956800.0,5.2566,5.2756,5.2566,5.2566,2956800.0
2013-05-13 12:30:00,5.53,5.54,5.52,5.53,2196000.0,5.2566,5.2661,5.2471,5.2566,2196000.0
2013-05-13 13:00:00,5.53,5.54,5.52,5.52,1171200.0,5.2566,5.2661,5.2471,5.2471,1171200.0
2013-05-13 13:30:00,5.52,5.52,5.5,5.51,1255200.0,5.2471,5.2471,5.2281,5.2376,1255200.0
2013-05-13 14:00:00,5.5,5.51,5.5,5.51,600000.0,5.2281,5.2376,5.2281,5.2376,600000.0
2013-05-13 14:30:00,5.51,5.53,5.51,5.53,861600.0,5.2376,5.2566,5.2376,5.2566,861600.0
2013-05-13 15:00:00,5.53,5.53,5.49,5.51,1089600.0,5.2566,5.2566,5.2186,5.2376,1089600.0
2013-05-13 15:30:00,5.51,5.53,5.51,5.52,2577600.0,5.2376,5.2566,5.2376,5.2471,2577600.0
2013-05-14 09:30:00,5.53,5.6,5.53,5.59,8462400.0,5.2566,5.3231,5.2566,5.3136,8462400.0
2013-05-14 10:00:00,5.59,5.64,5.59,5.64,2940000.0,5.3136,5.3612,5.3136,5.3612,2940000.0
2013-05-14 10:30:00,5.63,5.67,5.63,5.67,2020800.0,5.3517,5.3897,5.3517,5.3897,2020800.0
2013-05-14 11:00:00,5.66,5.67,5.65,5.66,1041600.0,5.3802,5.3897,5.3707,5.3802,1041600.0
2013-05-14 11:30:00,5.66,5.68,5.65,5.67,1795200.0,5.3802,5.3992,5.3707,5.3897,1795200.0
2013-05-14 12:00:00,5.67,5.69,5.66,5.67,1466400.0,5.3897,5.4087,5.3802,5.3897,1466400.0
2013-05-14 12:30:00,5.67,5.68,5.66,5.66,619200.0,5.3897,5.3992,5.3802,5.3802,619200.0
2013-05-14 13:00:00,5.66,5.67,5.66,5.67,537600.0,5.3802,5.3897,5.3802,5.3897,537600.0
2013-05-14 13:30:00,5.67,5.68,5.65,5.66,729600.0,5.3897,5.3992,5.3707,5.3802,729600.0
2013-05-14 14:00:00,5.65,5.66,5.64,5.65,1528800.0,5.3707,5.3802,5.3612,5.3707,1528800.0
2013-05-14 14:30:00,5.66,5.68,5.64,5.64,784800.0,5.3802,5.3992,5.3612,5.3612,784800.0
2013-05-14 15:00:00,5.64,5.67,5.64,5.66,849600.0,5.3612,5.3897,5.3612,5.3802,849600.0
2013-05-14 15:30:00,5.66,5.7,5.66,5.7,2769600.0,5.3802,5.4182,5.3802,5.4182,2769600.0
2013-05-15 09:30:00,5.66,5.69,5.66,5.68,3412800.0,5.3802,5.4087,5.3802,5.3992,3412800.0
2013-05-15 10:00:00,5.68,5.7,5.68,5.68,2611200.0,5.3992,5.4182,5.3992,5.3992,2611200.0
2013-05-15 10:30:00,5.68,5.71,5.68,5.7,1420800.0,5.3992,5.4277,5.3992,5.4182,1420800.0
2013-05-15 11:00:00,5.71,5.75,5.71,5.74,2791200.0,5.4277,5.4657,5.4277,5.4562,2791200.0
2013-05-15 11:30:00,5.74,5.77,5.73,5.77,1372800.0,5.4562,5.4847,5.4467,5.4847,1372800.0
2013-05-15 12:00:00,5.77,5.8,5.76,5.79,1624800.0,5.4847,5.5133,5.4752,5.5037,1624800.0
2013-05-15 12:30:00,5.79,5.82,5.79,5.8,1552800.0,5.5037,5.5323,5.5037,5.5133,1552800.0
2013-05-15 13:00:00,5.8,5.8,5.77,5.77,2028000.0,5.5133,5.5133,5.4847,5.4847,2028000.0
2013-05-15 13:30:00,5.77,5.78,5.75,5.75,1653600.0,5.4847,5.4942,5.4657,5.4657,1653600.0
2013-05-15 14:00:00,5.74,5.76,5.72,5.74,2246400.0,5.4562,5.4752,5.4372,5.4562,2246400.0
2013-05-15 14:30:00,5.74,5.75,5.7,5.72,2587200.0,5.4562,5.4657,5.4182,5.4372,2587200.0
2013-05-15 15:00:00,5.72,5.76,5.71,5.75,2092800.0,5.4372,5.4752,5.4277,5.4657,2092800.0
2013-05-15 15:30:00,5.75,5.79,5.75,5.78,3746400.0,5.4657,5.5037,5.4657,5.4942,3746400.0
2013-05-16 09:30:00,5.75,5.8,5.74,5.79,3616800.0,5.4657,5.5133,5.4562,5.5037,3616800.0
2013-05-16 10:00:00,5.79,5.79,5.73,5.75,4442400.0,5.5037,5.5037,5.4467,5.4657,4442400.0
2013-05-16 10:30:00,5.75,5.78,5.75,5.77,1708800.0,5.4657,5.4942,5.4657,5.4847,1708800.0
2013-05-16 11:00:00,5.77,5.81,5.77,5.78,2664000.0,5.4847,5.5228,5.4847,5.4942,2664000.0
2013-05-16 11:30:00,5.79,5.81,5.79,5.79,1070400.0,5.5037,5.5228,5.5037,5.5037,1070400.0
2013-05-16 12:00:00,5.79,5.79,5.77,5.78,1000800.0,5.5037,5.5037,5.4847,5.4942,1000800.0
2013-05-16 12:30:00,5.77,5.78,5.77,5.78,573600.0,5.4847,5.4942,5.4847,5.4942,573600.0
2013-05-16 13:00:00,5.77,5.78,5.77,5.77,796800.0,5.4847,5.4942,5.4847,5.4847,796800.0
2013-05-16 13:30:00,5.77,5.78,5.77,5.77,350400.0,5.4847,5.4942,5.4847,5.4847,350400.0
2013-05-16 14:00:00,5.77,5.8,5.77,5.79,1077600.0,5.4847,5.5133,5.4847,5.5037,1077600.0
2013-05-16 14:30:00,5.79,5.79,5.74,5.75,1420800.0,5.5037,5.5037,5.4562,5.4657,1420800.0
2013-05-16 15:00:00,5.75,5.76,5.7,5.72,2107200.0,5.4657,5.4752,5.4182,5.4372,2107200.0
2013-05-16 15:30:00,5.72,5.72,5.68,5.7,5155200.0,5.4372,5.4372,5.3992,5.4182,5155200.0
2013-05-17 09:30:00,5.77,5.79,5.74,5.79,5928000.0,5.4847,5.5037,5.4562,5.5037,5928000.0
2013-05-17 10:00:00,5.79,5.81,5.78,5.8,3410400.0,5.5037,5.5228,5.4942,5.5133,3410400.0
2013-05-17 10:30:00,5.8,5.81,5.77,5.77,2241600.0,5.5133,5.5228,5.4847,5.4847,2241600.0
2013-05-17 11:00:00,5.77,5.78,5.75,5.78,2260800.0,5.4847,5.4942,5.4657,5.4942,2260800.0
2013-05-17 11:30:00,5.78,5.79,5.78,5.78,744000.0,5.4942,5.5037,5.4942,5.4942,744000.0
2013-05-17 12:00:00,5.78,5.78,5.77,5.78,907200.0,5.4942,5.4942,5.4847,5.4942,907200.0
2013-05-17 12:30:00,5.78,5.79,5.77,5.77,590400.0,5.4942,5.5037,5.4847,5.4847,590400.0
2013-05-17 13:00:00,5.78,5.79,5.77,5.78,679200.0,5.4942,5.5037,5.4847,5.4942,679200.0
2013-05-17 13:30:00,5.79,5.79,5.78,5.78,374400.0,5.5037,5.5037,5.4942,5.4942,374400.0
2013-05-17 14:00:00,5.78,5.81,5.78,5.81,2064000.0,5.4942,5.5228,5.4942,5.5228,2064000.0
2013-05-17 14:30:00,5.81,5.85,5.81,5.85,3832800.0,5.5228,5.5608,5.5228,5.5608,3832800.0
2013-05-17 15:00:00,5.85,5.87,5.84,5.86,3004800.0,5.5608,5.5798,5.5513,5.5703,3004800.0
2013-05-17 15:30:00,5.87,5.88,5.86,5.87,3787200.0,5.5798,5.5893,5.5703,5.5798,3787200.0
2013-05-20 09:30:00,5.85,5.88,5.84,5.87,4600800.0,5.5608,5.5893,5.5513,5.5798,4600800.0
2013-05-20 10:00:00,5.87,5.89,5.87,5.88,3544800.0,5.5798,5.5988,5.5798,5.5893,3544800.0
2013-05-20 10:30:00,5.87,5.89,5.87,5.88,1740000.0,5.5798,5.5988,5.5798,5.5893,1740000.0
2013-05-20 11:00:00,5.88,5.91,5.88,5.9,3230400.0,5.5893,5.6178,5.5893,5.6083,3230400.0
2013-05-20 11:30:00,5.91,5.93,5.9,5.92,2512800.0,5.6178,5.6368,5.6083,5.6273,2512800.0
2013-05-20 12:00:00,5.93,5.93,5.91,5.92,1876800.0,5.6368,5.6368,5.6178,5.6273,1876800.0
2013-05-20 12:30:00,5.92,5.92,5.89,5.9,1480800.0,5.6273,5.6273,5.5988,5.6083,1480800.0
2013-05-20 13:00:00,5.9,5.91,5.86,5.87,2508000.0,5.6083,5.6178,5.5703,5.5798,2508000.0
2013-05-20 13:30:00,5.87,5.88,5.84,5.86,1742400.0,5.5798,5.5893,5.5513,5.5703,1742400.0
2013-05-20 14:00:00,5.86,5.88,5.83,5.88,1322400.0,5.5703,5.5893,5.5418,5.5893,1322400.0
2013-05-20 14:30:00,5.88,5.88,5.86,5.86,1044000.0,5.5893,5.5893,5.5703,5.5703,1044000.0
2013-05-20 15:00:00,5.87,5.88,5.86,5.88,811200.0,5.5798,5.5893,5.5703,5.5893,811200.0
2013-05-20 15:30:00,5.87,5.88,5.85,5.87,1807200.0,5.5798,5.5893,5.5608,5.5798,1807200.0
2013-05-21 09:30:00,5.88,5.93,5.87,5.91,6012000.0,5.5893,5.6368,5.5798,5.6178,6012000.0
2013-05-21 10:00:00,5.91,5.92,5.83,5.85,4656000.0,5.6178,5.6273,5.5418,5.5608,4656000.0
2013-05-21 10:30:00,5.85,5.85,5.82,5.85,2810400.0,5.5608,5.5608,5.5323,5.5608,2810400.0
2013-05-21 11:00:00,5.84,5.87,5.84,5.85,1891200.0,5.5513,5.5798,5.5513,5.5608,1891200.0
2013-05-21 11:30:00,5.85,5.89,5.85,5.88,2661600.0,5.5608,5.5988,5.5608,5.5893,2661600.0
2013-05-21 12:00:00,5.89,5.91,5.89,5.91,1500000.0,5.5988,5.6178,5.5988,5.6178,1500000.0
2013-05-21 12:30:00,5.91,5.91,5.89,5.91,1260000.0,5.6178,5.6178,5.5988,5.6178,1260000.0
2013-05-21 13:00:00,5.91,5.95,5.91,5.93,5736000.0,5.6178,5.6558,5.6178,5.6368,5736000.0
2013-05-21 13:30:00,5.93,5.93,5.92,5.93,1348800.0,5.6368,5.6368,5.6273,5.6368,1348800.0
2013-05-21 14:00:00,5.93,5.96,5.92,5.93,2448000.0,5.6368,5.6653,5.6273,5.6368,2448000.0
2013-05-21 14:30:00,5.93,5.93,5.9,5.92,1456800.0,5.6368,5.6368,5.6083,5.6273,1456800.0
2013-05-21 15:00:00,5.92,5.93,5.91,5.91,1416000.0,5.6273,5.6368,5.6178,5.6178,1416000.0
2013-05-21 15:30:00,5.91,5.92,5.89,5.89,3024000.0,5.6178,5.6273,5.5988,5.5988,3024000.0
2013-05-22 09:30:00,5.91,5.95,5.9,5.94,6794400.0,5.6178,5.6558,5.6083,5.6463,6794400.0
2013-05-22 10:00:00,5.95,6.09,5.95,6.08,12220800.0,5.6558,5.7889,5.6558,5.7794,12220800.0
2013-05-22 10:30:00,6.08,6.08,5.93,5.95,14167200.0,5.7794,5.7794,5.6368,5.6558,14167200.0
2013-05-22 11:00:00,5.94,6.01,5.93,6.01,4917600.0,5.6463,5.7129,5.6368,5.7129,4917600.0
2013-05-22 11:30:00,6.01,6.05,6.0,6.01,3636000.0,5.7129,5.7509,5.7034,5.7129,3636000.0
2013-05-22 12:00:00,6.01,6.03,5.98,5.98,1843200.0,5.7129,5.7319,5.6844,5.6844,1843200.0
2013-05-22 12:30:00,5.98,6.01,5.96,6.0,1214400.0,5.6844,5.7129,5.6653,5.7034,1214400.0
2013-05-22 13:00:00,6.0,6.01,5.92,5.92,3852000.0,5.7034,5.7129,5.6273,5.6273,3852000.0
2013-05-22 13:30:00,5.92,5.92,5.85,5.88,4968000.0,5.6273,5.6273,5.5608,5.5893,4968000.0
2013-05-22 14:00:00,5.88,5.91,5.77,5.79,9081600.0,5.5893,5.6178,5.4847,5.5037,9081600.0
2013-05-22 14:30:00,5.8,5.81,5.74,5.81,6408000.0,5.5133,5.5228,5.4562,5.5228,6408000.0
2013-05-22 15:00:00,5.8,5.8,5.69,5.69,5289600.0,5.5133,5.5133,5.4087,5.4087,5289600.0
2013-05-22 15:30:00,5.69,5.75,5.68,5.75,6182400.0,5.4087,5.4657,5.3992,5.4657,6182400.0
2013-05-23 09:30:00,5.57,5.62,5.56,5.58,8004000.0,5.2946,5.3422,5.2851,5.3041,8004000.0
2013-05-23 10:00:00,5.58,5.67,5.55,5.64,6758400.0,5.3041,5.3897,5.2756,5.3612,6758400.0
2013-05-23 10:30:00,5.64,5.66,5.6,5.61,3182400.0,5.3612,5.3802,5.3231,5.3326,3182400.0
2013-05-23 11:00:00,5.61,5.71,5.61,5.67,4377600.0,5.3326,5.4277,5.3326,5.3897,4377600.0
2013-05-23 11:30:00,5.67,5.7,5.67,5.69,2568000.0,5.3897,5.4182,5.3897,5.4087,2568000.0
2013-05-23 12:00:00,5.7,5.74,5.69,5.71,4305600.0,5.4182,5.4562,5.4087,5.4277,4305600.0
2013-05-23 12:30:00,5.71,5.71,5.68,5.69,2035200.0,5.4277,5.4277,5.3992,5.4087,2035200.0
2013-05-23 13:00:00,5.7,5.7,5.65,5.65,1953600.0,5.4182,5.4182,5.3707,5.3707,1953600.0
2013-05-23 13:30:00,5.66,5.7,5.65,5.7,1483200.0,5.3802,5.4182,5.3707,5.4182,1483200.0
2013-05-23 14:00:00,5.7,5.73,5.69,5.71,1389600.0,5.4182,5.4467,5.4087,5.4277,1389600.0
2013-05-23 14:30:00,5.71,5.75,5.68,5.73,4394400.0,5.4277,5.4657,5.3992,5.4467,4394400.0
2013-05-23 15:00:00,5.73,5.74,5.69,5.72,3439200.0,5.4467,5.4562,5.4087,5.4372,3439200.0
2013-05-23 15:30:00,5.71,5.73,5.68,5.71,3753600.0,5.4277,5.4467,5.3992,5.4277,3753600.0
2013-05-24 09:30:00,5.6,5.64,5.58,5.59,4665600.0,5.3231,5.3612,5.3041,5.3136,4665600.0
2013-05-24 10:00:00,5.59,5.59,5.56,5.59,3292800.0,5.3136,5.3136,5.2851,5.3136,3292800.0
2013-05-24 10:30:00,5.59,5.62,5.57,5.62,2808000.0,5.3136,5.3422,5.2946,5.3422,2808000.0
2013-05-24 11:00:00,5.62,5.64,5.59,5.61,1339200.0,5.3422,5.3612,5.3136,5.3326,1339200.0
2013-05-24 11:30:00,5.61,5.65,5.6,5.64,1531200.0,5.3326,5.3707,5.3231,5.3612,1531200.0
2013-05-24 12:00:00,5.64,5.65,5.63,5.65,1154400.0,5.3612,5.3707,5.3517,5.3707,1154400.0
2013-05-24 12:30:00,5.65,5.65,5.62,5.63,1017600.0,5.3707,5.3707,5.3422,5.3517,1017600.0
2013-05-24 13:00:00,5.63,5.68,5.63,5.67,1478400.0,5.3517,5.3992,5.3517,5.3897,1478400.0
2013-05-24 13:30:00,5.67,5.68,5.65,5.67,1339200.0,5.3897,5.3992,5.3707,5.3897,1339200.0
2013-05-24 14:00:00,5.67,5.7,5.66,5.68,1243200.0,5.3897,5.4182,5.3802,5.3992,1243200.0
2013-05-24 14:30:00,5.68,5.68,5.66,5.68,1142400.0,5.3992,5.3992,5.3802,5.3992,1142400.0
2013-05-24 15:00:00,5.67,5.69,5.67,5.67,686400.0,5.3897,5.4087,5.3897,5.3897,686400.0
2013-05-24 15:30:00,5.67,5.69,5.64,5.69,3252000.0,5.3897,5.4087,5.3612,5.4087,3252000.0
2013-05-28 09:30:00,5.87,5.92,5.86,5.92,6254400.0,5.5798,5.6273,5.5703,5.6273,6254400.0
2013-05-28 10:00:00,5.92,5.95,5.91,5.94,3513600.0,5.6273,5.6558,5.6178,5.6463,3513600.0
2013-05-28 10:30:00,5.94,5.94,5.89,5.9,2733600.0,5.6463,5.6463,5.5988,5.6083,2733600.0
2013-05-28 11:00:00,5.91,5.91,5.87,5.89,2008800.0,5.6178,5.6178,5.5798,5.5988,2008800.0
2013-05-28 11:30:00,5.89,5.89,5.84,5.84,1790400.0,5.5988,5.5988,5.5513,5.5513,1790400.0
2013-05-28 12:00:00,5.84,5.87,5.84,5.85,861600.0,5.5513,5.5798,5.5513,5.5608,861600.0
2013-05-28 12:30:00,5.85,5.87,5.84,5.85,1416000.0,5.5608,5.5798,5.5513,5.5608,1416000.0
2013-05-28 13:00:00,5.85,5.87,5.82,5.82,2781600.0,5.5608,5.5798,5.5323,5.5323,2781600.0
2013-05-28 13:30:00,5.83,5.83,5.77,5.77,2306400.0,5.5418,5.5418,5.4847,5.4847,2306400.0
2013-05-28 14:00:00,5.78,5.79,5.75,5.77,1689600.0,5.4942,5.5037,5.4657,5.4847,1689600.0
2013-05-28 14:30:00,5.77,5.8,5.74,5.79,1701600.0,5.4847,5.5133,5.4562,5.5037,1701600.0
2013-05-28 15:00:00,5.79,5.81,5.77,5.8,1252800.0,5.5037,5.5228,5.4847,5.5133,1252800.0
2013-05-28 15:30:00,5.8,5.83,5.79,5.8,2743200.0,5.5133,5.5418,5.5037,5.5133,2743200.0
2013-05-29 09:30:00,5.7,5.72,5.66,5.7,5964000.0,5.4182,5.4372,5.3802,5.4182,5964000.0
2013-05-29 10:00:00,5.69,5.73,5.65,5.67,2503200.0,5.4087,5.4467,5.3707,5.3897,2503200.0
2013-05-29 10:30:00,5.66,5.68,5.61,5.61,3998400.0,5.3802,5.3992,5.3326,5.3326,3998400.0
2013-05-29 11:00:00,5.61,5.65,5.59,5.64,4569600.0,5.3326,5.3707,5.3136,5.3612,4569600.0
2013-05-29 11:30:00,5.64,5.68,5.63,5.67,1603200.0,5.3612,5.3992,5.3517,5.3897,1603200.0
2013-05-29 12:00:00,5.67,5.68,5.64,5.65,1022400.0,5.3897,5.3992,5.3612,5.3707,1022400.0
2013-05-29 12:30:00,5.65,5.66,5.61,5.62,2678400.0,5.3707,5.3802,5.3326,5.3422,2678400.0
2013-05-29 13:00:00,5.62,5.67,5.61,5.67,1336800.0,5.3422,5.3897,5.3326,5.3897,1336800.0
2013-05-29 13:30:00,5.67,5.73,5.66,5.72,4368000.0,5.3897,5.4467,5.3802,5.4372,4368000.0
2013-05-29 14:00:00,5.72,5.74,5.71,5.71,3537600.0,5.4372,5.4562,5.4277,5.4277,3537600.0
2013-05-29 14:30:00,5.71,5.73,5.69,5.7,1788000.0,5.4277,5.4467,5.4087,5.4182,1788000.0
2013-05-29 15:00:00,5.69,5.73,5.68,5.72,984000.0,5.4087,5.4467,5.3992,5.4372,984000.0
2013-05-29 15:30:00,5.72,5.73,5.67,5.69,3019200.0,5.4372,5.4467,5.3897,5.4087,3019200.0
2013-05-30 09:30:00,5.7,5.79,5.68,5.79,4936800.0,5.4182,5.5037,5.3992,5.5037,4936800.0
2013-05-30 10:00:00,5.78,5.8,5.73,5.75,3300000.0,5.4942,5.5133,5.4467,5.4657,3300000.0
2013-05-30 10:30:00,5.75,5.78,5.75,5.78,1560000.0,5.4657,5.4942,5.4657,5.4942,1560000.0
2013-05-30 11:00:00,5.78,5.79,5.74,5.76,1305600.0,5.4942,5.5037,5.4562,5.4752,1305600.0
2013-05-30 11:30:00,5.76,5.79,5.76,5.79,1166400.0,5.4752,5.5037,5.4752,5.5037,1166400.0
2013-05-30 12:00:00,5.79,5.81,5.77,5.78,772800.0,5.5037,5.5228,5.4847,5.4942,772800.0
2013-05-30 12:30:00,5.77,5.78,5.76,5.78,708000.0,5.4847,5.4942,5.4752,5.4942,708000.0
2013-05-30 13:00:00,5.78,5.79,5.77,5.79,345600.0,5.4942,5.5037,5.4847,5.5037,345600.0
2013-05-30 13:30:00,5.79,5.81,5.79,5.8,1166400.0,5.5037,5.5228,5.5037,5.5133,1166400.0
2013-05-30 14:00:00,5.8,5.81,5.79,5.81,1284000.0,5.5133,5.5228,5.5037,5.5228,1284000.0
2013-05-30 14:30:00,5.82,5.82,5.8,5.81,1224000.0,5.5323,5.5323,5.5133,5.5228,1224000.0
2013-05-30 15:00:00,5.81,5.82,5.78,5.78,1116000.0,5.5228,5.5323,5.4942,5.4942,1116000.0
2013-05-30 15:30:00,5.78,5.79,5.74,5.75,2822400.0,5.4942,5.5037,5.4562,5.4657,2822400.0
2013-05-31 09:30:00,5.7,5.75,5.67,5.72,6897600.0,5.4182,5.4657,5.3897,5.4372,6897600.0
2013-05-31 10:00:00,5.73,5.74,5.68,5.7,2268000.0,5.4467,5.4562,5.3992,5.4182,2268000.0
2013-05-31 10:30:00,5.7,5.74,5.7,5.71,1764000.0,5.4182,5.4562,5.4182,5.4277,1764000.0
2013-05-31 11:00:00,5.71,5.79,5.71,5.76,3297600.0,5.4277,5.5037,5.4277,5.4752,3297600.0
2013-05-31 11:30:00,5.76,5.77,5.74,5.74,873600.0,5.4752,5.4847,5.4562,5.4562,873600.0
2013-05-31 12:00:00,5.75,5.75,5.7,5.73,1356000.0,5.4657,5.4657,5.4182,5.4467,1356000.0
2013-05-31 12:30:00,5.73,5.73,5.72,5.72,705600.0,5.4467,5.4467,5.4372,5.4372,705600.0
2013-05-31 13:00:00,5.72,5.75,5.72,5.74,580800.0,5.4372,5.4657,5.4372,5.4562,580800.0
2013-05-31 13:30:00,5.73,5.73,5.7,5.72,885600.0,5.4467,5.4467,5.4182,5.4372,885600.0
2013-05-31 14:00:00,5.72,5.72,5.68,5.68,1224000.0,5.4372,5.4372,5.3992,5.3992,1224000.0
2013-05-31 14:30:00,5.68,5.68,5.62,5.62,2515200.0,5.3992,5.3992,5.3422,5.3422,2515200.0
2013-05-31 15:00:00,5.62,5.67,5.61,5.63,3184800.0,5.3422,5.3897,5.3326,5.3517,3184800.0
2013-05-31 15:30:00,5.63,5.63,5.49,5.5,5172000.0,5.3517,5.3517,5.2186,5.2281,5172000.0
2013-06-03 09:30:00,5.53,5.54,5.47,5.48,10564800.0,5.2566,5.2661,5.1996,5.2091,10564800.0
2013-06-03 10:00:00,5.48,5.57,5.46,5.52,9964800.0,5.2091,5.2946,5.1901,5.2471,9964800.0
2013-06-03 10:30:00,5.52,5.52,5.44,5.48,5426400.0,5.2471,5.2471,5.1711,5.2091,5426400.0
2013-06-03 11:00:00,5.49,5.49,5.42,5.43,4072800.0,5.2186,5.2186,5.152,5.1615,4072800.0
2013-06-03 11:30:00,5.42,5.47,5.42,5.46,2834400.0,5.152,5.1996,5.152,5.1901,2834400.0
2013-06-03 12:00:00,5.46,5.48,5.44,5.46,1831200.0,5.1901,5.2091,5.1711,5.1901,1831200.0
2013-06-03 12:30:00,5.47,5.48,5.44,5.47,1504800.0,5.1996,5.2091,5.1711,5.1996,1504800.0
2013-06-03 13:00:00,5.47,5.5,5.46,5.47,2155200.0,5.1996,5.2281,5.1901,5.1996,2155200.0
2013-06-03 13:30:00,5.47,5.5,5.46,5.49,1951200.0,5.1996,5.2281,5.1901,5.2186,1951200.0
2013-06-03 14:00:00,5.48,5.52,5.48,5.5,2085600.0,5.2091,5.2471,5.2091,5.2281,2085600.0
2013-06-03 14:30:00,5.5,5.54,5.49,5.52,2577600.0,5.2281,5.2661,5.2186,5.2471,2577600.0
2013-06-03 15:00:00,5.52,5.55,5.51,5.54,1869600.0,5.2471,5.2756,5.2376,5.2661,1869600.0
2013-06-03 15:30:00,5.54,5.6,5.53,5.59,5872800.0,5.2661,5.3231,5.2566,5.3136,5872800.0
2013-06-04 09:30:00,5.59,5.65,5.58,5.64,5308800.0,5.3136,5.3707,5.3041,5.3612,5308800.0
2013-06-04 10:00:00,5.64,5.64,5.61,5.64,1922400.0,5.3612,5.3612,5.3326,5.3612,1922400.0
2013-06-04 10:30:00,5.64,5.66,5.59,5.59,3564000.0,5.3612,5.3802,5.3136,5.3136,3564000.0
2013-06-04 11:00:00,5.59,5.61,5.57,5.6,2952000.0,5.3136,5.3326,5.2946,5.3231,2952000.0
2013-06-04 11:30:00,5.6,5.61,5.57,5.61,2376000.0,5.3231,5.3326,5.2946,5.3326,2376000.0
2013-06-04 12:00:00,5.61,5.61,5.53,5.53,3026400.0,5.3326,5.3326,5.2566,5.2566,3026400.0
2013-06-04 12:30:00,5.53,5.56,5.53,5.55,1528800.0,5.2566,5.2851,5.2566,5.2756,1528800.0
2013-06-04 13:00:00,5.55,5.58,5.49,5.5,2500800.0,5.2756,5.3041,5.2186,5.2281,2500800.0
2013-06-04 13:30:00,5.5,5.51,5.45,5.47,3549600.0,5.2281,5.2376,5.1806,5.1996,3549600.0
2013-06-04 14:00:00,5.47,5.48,5.42,5.47,3168000.0,5.1996,5.2091,5.152,5.1996,3168000.0
2013-06-04 14:30:00,5.47,5.51,5.46,5.47,1735200.0,5.1996,5.2376,5.1901,5.1996,1735200.0
2013-06-04 15:00:00,5.48,5.51,5.47,5.5,2222400.0,5.2091,5.2376,5.1996,5.2281,2222400.0
2013-06-04 15:30:00,5.49,5.56,5.49,5.5,4166400.0,5.2186,5.2851,5.2186,5.2281,4166400.0
2013-06-05 09:30:00,5.46,5.48,5.43,5.45,4101600.0,5.1901,5.2091,5.1615,5.1806,4101600.0
2013-06-05 10:00:00,5.45,5.49,5.39,5.43,6055200.0,5.1806,5.2186,5.1235,5.1615,6055200.0
2013-06-05 10:30:00,5.43,5.44,5.38,5.39,4108800.0,5.1615,5.1711,5.114,5.1235,4108800.0
2013-06-05 11:00:00,5.38,5.39,5.35,5.37,4094400.0,5.114,5.1235,5.0855,5.1045,4094400.0
2013-06-05 11:30:00,5.37,5.39,5.33,5.34,1718400.0,5.1045,5.1235,5.0665,5.076,1718400.0
2013-06-05 12:00:00,5.34,5.35,5.31,5.33,2736000.0,5.076,5.0855,5.0475,5.0665,2736000.0
2013-06-05 12:30:00,5.33,5.33,5.28,5.3,3712800.0,5.0665,5.0665,5.019,5.038,3712800.0
2013-06-05 13:00:00,5.3,5.35,5.28,5.35,3362400.0,5.038,5.0855,5.019,5.0855,3362400.0
2013-06-05 13:30:00,5.35,5.37,5.31,5.33,1677600.0,5.0855,5.1045,5.0475,5.0665,1677600.0
2013-06-05 14:00:00,5.33,5.34,5.27,5.27,1999200.0,5.0665,5.076,5.0095,5.0095,1999200.0
2013-06-05 14:30:00,5.28,5.33,5.26,5.31,3446400.0,5.019,5.0665,5.0,5.0475,3446400.0
2013-06-05 15:00:00,5.31,5.33,5.27,5.32,2268000.0,5.0475,5.0665,5.0095,5.057,2268000.0
2013-06-05 15:30:00,5.33,5.34,5.27,5.27,4579200.0,5.0665,5.076,5.0095,5.0095,4579200.0
2013-06-06 09:30:00,5.27,5.33,5.24,5.31,5959200.0,5.0095,5.0665,4.9809,5.0475,5959200.0
2013-06-06 10:00:00,5.32,5.34,5.26,5.28,4310400.0,5.057,5.076,5.0,5.019,4310400.0
2013-06-06 10:30:00,5.28,5.31,5.26,5.31,2448000.0,5.019,5.0475,5.0,5.0475,2448000.0
2013-06-06 11:00:00,5.31,5.32,5.29,5.3,1264800.0,5.0475,5.057,5.0285,5.038,1264800.0
2013-06-06 11:30:00,5.3,5.33,5.26,5.27,1855200.0,5.038,5.0665,5.0,5.0095,1855200.0
2013-06-06 12:00:00,5.27,5.27,5.17,5.21,5436000.0,5.0095,5.0095,4.9144,4.9524,5436000.0
2013-06-06 12:30:00,5.21,5.23,5.19,5.2,5520000.0,4.9524,4.9714,4.9334,4.9429,5520000.0
2013-06-06 13:00:00,5.21,5.28,5.21,5.24,4183200.0,4.9524,5.019,4.9524,4.9809,4183200.0
2013-06-06 13:30:00,5.24,5.3,5.24,5.29,1807200.0,4.9809,5.038,4.9809,5.0285,1807200.0
2013-06-06 14:00:00,5.29,5.34,5.26,5.33,2316000.0,5.0285,5.076,5.0,5.0665,2316000.0
2013-06-06 14:30:00,5.34,5.37,5.31,5.33,2995200.0,5.076,5.1045,5.0475,5.0665,2995200.0
2013-06-06 15:00:00,5.35,5.37,5.32,5.36,3040800.0,5.0855,5.1045,5.057,5.095,3040800.0
2013-06-06 15:30:00,5.36,5.42,5.36,5.41,5589600.0,5.095,5.152,5.095,5.1425,5589600.0
2013-06-07 09:30:00,5.53,5.53,5.45,5.52,5810400.0,5.2566,5.2566,5.1806,5.2471,5810400.0
2013-06-07 10:00:00,5.52,5.59,5.52,5.57,5637600.0,5.2471,5.3136,5.2471,5.2946,5637600.0
2013-06-07 10:30:00,5.57,5.59,5.56,5.56,2913600.0,5.2946,5.3136,5.2851,5.2851,2913600.0
2013-06-07 11:00:00,5.56,5.61,5.56,5.6,2220000.0,5.2851,5.3326,5.2851,5.3231,2220000.0
2013-06-07 11:30:00,5.6,5.62,5.57,5.58,2462400.0,5.3231,5.3422,5.2946,5.3041,2462400.0
2013-06-07 12:00:00,5.58,5.58,5.56,5.58,1416000.0,5.3041,5.3041,5.2851,5.3041,1416000.0
2013-06-07 12:30:00,5.58,5.58,5.54,5.57,1572000.0,5.3041,5.3041,5.2661,5.2946,1572000.0
2013-06-07 13:00:00,5.57,5.58,5.56,5.57,835200.0,5.2946,5.3041,5.2851,5.2946,835200.0
2013-06-07 13:30:00,5.57,5.58,5.55,5.56,1116000.0,5.2946,5.3041,5.2756,5.2851,1116000.0
2013-06-07 14:00:00,5.56,5.57,5.52,5.53,2901600.0,5.2851,5.2946,5.2471,5.2566,2901600.0
2013-06-07 14:30:00,5.53,5.58,5.52,5.58,2212800.0,5.2566,5.3041,5.2471,5.3041,2212800.0
2013-06-07 15:00:00,5.57,5.59,5.57,5.58,2121600.0,5.2946,5.3136,5.2946,5.3041,2121600.0
2013-06-07 15:30:00,5.58,5.64,5.58,5.62,4639200.0,5.3041,5.3612,5.3041,5.3422,4639200.0
2013-06-10 09:30:00,5.68,5.68,5.61,5.62,5912400.0,5.3992,5.3992,5.3326,5.3422,5912400.0
2013-06-10 10:00:00,5.62,5.63,5.58,5.62,3818400.0,5.3422,5.3517,5.3041,5.3422,3818400.0
2013-06-10 10:30:00,5.63,5.66,5.62,5.64,1981200.0,5.3517,5.3802,5.3422,5.3612,1981200.0
2013-06-10 11:00:00,5.64,5.67,5.64,5.64,1191600.0,5.3612,5.3897,5.3612,5.3612,1191600.0
2013-06-10 11:30:00,5.64,5.66,5.63,5.65,954000.0,5.3612,5.3802,5.3517,5.3707,954000.0
2013-06-10 12:00:00,5.65,5.67,5.65,5.65,631200.0,5.3707,5.3897,5.3707,5.3707,631200.0
2013-06-10 12:30:00,5.65,5.65,5.61,5.62,786000.0,5.3707,5.3707,5.3326,5.3422,786000.0
2013-06-10 13:00:00,5.62,5.63,5.61,5.62,1008000.0,5.3422,5.3517,5.3326,5.3422,1008000.0
2013-06-10 13:30:00,5.62,5.62,5.6,5.62,1398000.0,5.3422,5.3422,5.3231,5.3422,1398000.0
2013-06-10 14:00:00,5.62,5.62,5.59,5.61,1647600.0,5.3422,5.3422,5.3136,5.3326,1647600.0
2013-06-10 14:30:00,5.61,5.64,5.6,5.64,1947600.0,5.3326,5.3612,5.3231,5.3612,1947600.0
2013-06-10 15:00:00,5.64,5.64,5.61,5.62,1671600.0,5.3612,5.3612,5.3326,5.3422,1671600.0
2013-06-10 15:30:00,5.62,5.63,5.59,5.62,2314800.0,5.3422,5.3517,5.3136,5.3422,2314800.0
2013-06-11 09:30:00,5.47,5.48,5.41,5.46,5775600.0,5.1996,5.2091,5.1425,5.1901,5775600.0
2013-06-11 10:00:00,5.47,5.5,5.44,5.49,3112800.0,5.1996,5.2281,5.1711,5.2186,3112800.0
2013-06-11 10:30:00,5.48,5.53,5.48,5.52,2535600.0,5.2091,5.2566,5.2091,5.2471,2535600.0
2013-06-11 11:00:00,5.52,5.58,5.51,5.57,1400400.0,5.2471,5.3041,5.2376,5.2946,1400400.0
2013-06-11 11:30:00,5.57,5.6,5.56,5.57,1567200.0,5.2946,5.3231,5.2851,5.2946,1567200.0
2013-06-11 12:00:00,5.56,5.58,5.55,5.56,1486800.0,5.2851,5.3041,5.2756,5.2851,1486800.0
2013-06-11 12:30:00,5.56,5.57,5.55,5.55,1021200.0,5.2851,5.2946,5.2756,5.2756,1021200.0
2013-06-11 13:00:00,5.55,5.56,5.51,5.51,1840800.0,5.2756,5.2851,5.2376,5.2376,1840800.0
2013-06-11 13:30:00,5.51,5.51,5.46,5.46,4694400.0,5.2376,5.2376,5.1901,5.1901,4694400.0
2013-06-11 14:00:00,5.46,5.51,5.45,5.51,3255600.0,5.1901,5.2376,5.1806,5.2376,3255600.0
2013-06-11 14:30:00,5.51,5.52,5.48,5.52,1994400.0,5.2376,5.2471,5.2091,5.2471,1994400.0
2013-06-11 15:00:00,5.52,5.54,5.49,5.49,2131200.0,5.2471,5.2661,5.2186,5.2186,2131200.0
2013-06-11 15:30:00,5.49,5.49,5.44,5.45,4508400.0,5.2186,5.2186,5.1711,5.1806,4508400.0
2013-06-12 09:30:00,5.56,5.58,5.51,5.52,4180800.0,5.2851,5.3041,5.2376,5.2471,4180800.0
2013-06-12 10:00:00,5.52,5.52,5.46,5.5,5347200.0,5.2471,5.2471,5.1901,5.2281,5347200.0
2013-06-12 10:30:00,5.5,5.51,5.43,5.44,3666000.0,5.2281,5.2376,5.1615,5.1711,3666000.0
2013-06-12 11:00:00,5.44,5.46,5.42,5.45,2631600.0,5.1711,5.1901,5.152,5.1806,2631600.0
2013-06-12 11:30:00,5.44,5.46,5.36,5.37,4084800.0,5.1711,5.1901,5.095,5.1045,4084800.0
2013-06-12 12:00:00,5.37,5.39,5.34,5.37,3116400.0,5.1045,5.1235,5.076,5.1045,3116400.0
2013-06-12 12:30:00,5.36,5.39,5.34,5.39,1851600.0,5.095,5.1235,5.076,5.1235,1851600.0
2013-06-12 13:00:00,5.39,5.42,5.38,5.39,1755600.0,5.1235,5.152,5.114,5.1235,1755600.0
2013-06-12 13:30:00,5.39,5.41,5.36,5.4,1760400.0,5.1235,5.1425,5.095,5.133,1760400.0
2013-06-12 14:00:00,5.4,5.4,5.33,5.35,2418000.0,5.133,5.133,5.0665,5.0855,2418000.0
2013-06-12 14:30:00,5.34,5.35,5.32,5.34,3014400.0,5.076,5.0855,5.057,5.076,3014400.0
2013-06-12 15:00:00,5.34,5.34,5.3,5.33,4929600.0,5.076,5.076,5.038,5.0665,4929600.0
2013-06-12 15:30:00,5.33,5.35,5.3,5.31,4902000.0,5.0665,5.0855,5.038,5.0475,4902000.0
2013-06-13 09:30:00,5.3,5.34,5.27,5.34,6415200.0,5.038,5.076,5.0095,5.076,6415200.0
2013-06-13 10:00:00,5.34,5.36,5.31,5.34,5640000.0,5.076,5.095,5.0475,5.076,5640000.0
2013-06-13 10:30:00,5.34,5.38,5.34,5.35,3466800.0,5.076,5.114,5.076,5.0855,3466800.0
2013-06-13 11:00:00,5.35,5.38,5.34,5.37,2307600.0,5.0855,5.114,5.076,5.1045,2307600.0
2013-06-13 11:30:00,5.38,5.39,5.35,5.39,2632800.0,5.114,5.1235,5.0855,5.1235,2632800.0
2013-06-13 12:00:00,5.39,5.39,5.37,5.38,1830000.0,5.1235,5.1235,5.1045,5.114,1830000.0
2013-06-13 12:30:00,5.38,5.44,5.38,5.44,3248400.0,5.114,5.1711,5.114,5.1711,3248400.0
2013-06-13 13:00:00,5.44,5.44,5.42,5.42,2362800.0,5.1711,5.1711,5.152,5.152,2362800.0
2013-06-13 13:30:00,5.43,5.43,5.41,5.43,1428000.0,5.1615,5.1615,5.1425,5.1615,1428000.0
2013-06-13 14:00:00,5.43,5.48,5.43,5.47,3170400.0,5.1615,5.2091,5.1615,5.1996,3170400.0
2013-06-13 14:30:00,5.47,5.49,5.46,5.49,1202400.0,5.1996,5.2186,5.1901,5.2186,1202400.0
2013-06-13 15:00:00,5.48,5.53,5.48,5.52,2493600.0,5.2091,5.2566,5.2091,5.2471,2493600.0
2013-06-13 15:30:00,5.52,5.58,5.5,5.55,8607600.0,5.2471,5.3041,5.2281,5.2756,8607600.0
2013-06-14 09:30:00,5.54,5.58,5.52,5.58,4989600.0,5.2661,5.3041,5.2471,5.3041,4989600.0
2013-06-14 10:00:00,5.58,5.6,5.54,5.55,3846000.0,5.3041,5.3231,5.2661,5.2756,3846000.0
2013-06-14 10:30:00,5.55,5.56,5.48,5.49,4130400.0,5.2756,5.2851,5.2091,5.2186,4130400.0
2013-06-14 11:00:00,5.49,5.52,5.47,5.51,2791200.0,5.2186,5.2471,5.1996,5.2376,2791200.0
2013-06-14 11:30:00,5.51,5.52,5.46,5.5,3530400.0,5.2376,5.2471,5.1901,5.2281,3530400.0
2013-06-14 12:00:00,5.5,5.51,5.47,5.5,1272000.0,5.2281,5.2376,5.1996,5.2281,1272000.0
2013-06-14 12:30:00,5.49,5.51,5.47,5.47,1147200.0,5.2186,5.2376,5.1996,5.1996,1147200.0
2013-06-14 13:00:00,5.47,5.47,5.43,5.43,3195600.0,5.1996,5.1996,5.1615,5.1615,3195600.0
2013-06-14 13:30:00,5.43,5.45,5.43,5.44,2493600.0,5.1615,5.1806,5.1615,5.1711,2493600.0
2013-06-14 14:00:00,5.44,5.49,5.42,5.48,2546400.0,5.1711,5.2186,5.152,5.2091,2546400.0
2013-06-14 14:30:00,5.48,5.49,5.44,5.45,1882800.0,5.2091,5.2186,5.1711,5.1806,1882800.0
2013-06-14 15:00:00,5.45,5.51,5.45,5.47,2401200.0,5.1806,5.2376,5.1806,5.1996,2401200.0
2013-06-14 15:30:00,5.48,5.49,5.43,5.45,4384800.0,5.2091,5.2186,5.1615,5.1806,4384800.0
2013-06-17 09:30:00,5.56,5.63,5.56,5.61,5310000.0,5.2851,5.3517,5.2851,5.3326,5310000.0
2013-06-17 10:00:00,5.61,5.63,5.6,5.62,3624000.0,5.3326,5.3517,5.3231,5.3422,3624000.0
2013-06-17 10:30:00,5.62,5.64,5.61,5.63,2223600.0,5.3422,5.3612,5.3326,5.3517,2223600.0
2013-06-17 11:00:00,5.64,5.65,5.62,5.63,2342400.0,5.3612,5.3707,5.3422,5.3517,2342400.0
2013-06-17 11:30:00,5.63,5.63,5.61,5.62,1592400.0,5.3517,5.3517,5.3326,5.3422,1592400.0
2013-06-17 12:00:00,5.62,5.62,5.6,5.61,1014000.0,5.3422,5.3422,5.3231,5.3326,1014000.0
2013-06-17 12:30:00,5.61,5.63,5.61,5.61,817200.0,5.3326,5.3517,5.3326,5.3326,817200.0
2013-06-17 13:00:00,5.61,5.63,5.6,5.63,1609200.0,5.3326,5.3517,5.3231,5.3517,1609200.0
2013-06-17 13:30:00,5.63,5.64,5.62,5.63,906000.0,5.3517,5.3612,5.3422,5.3517,906000.0
2013-06-17 14:00:00,5.63,5.63,5.54,5.55,4939200.0,5.3517,5.3517,5.2661,5.2756,4939200.0
2013-06-17 14:30:00,5.55,5.57,5.49,5.51,3858000.0,5.2756,5.2946,5.2186,5.2376,3858000.0
2013-06-17 15:00:00,5.5,5.54,5.49,5.53,4488000.0,5.2281,5.2661,5.2186,5.2566,4488000.0
2013-06-17 15:30:00,5.53,5.6,5.53,5.57,6373200.0,5.2566,5.3231,5.2566,5.2946,6373200.0
2013-06-18 09:30:00,5.58,5.63,5.58,5.61,4519200.0,5.3041,5.3517,5.3041,5.3326,4519200.0
2013-06-18 10:00:00,5.6,5.64,5.6,5.63,3069600.0,5.3231,5.3612,5.3231,5.3517,3069600.0
2013-06-18 10:30:00,5.64,5.67,5.64,5.67,3621600.0,5.3612,5.3897,5.3612,5.3897,3621600.0
2013-06-18 11:00:00,5.67,5.68,5.65,5.68,3710400.0,5.3897,5.3992,5.3707,5.3992,3710400.0
2013-06-18 11:30:00,5.68,5.7,5.67,5.67,3644400.0,5.3992,5.4182,5.3897,5.3897,3644400.0
2013-06-18 12:00:00,5.67,5.68,5.66,5.67,1429200.0,5.3897,5.3992,5.3802,5.3897,1429200.0
2013-06-18 12:30:00,5.67,5.71,5.67,5.71,1224000.0,5.3897,5.4277,5.3897,5.4277,1224000.0
2013-06-18 13:00:00,5.71,5.71,5.68,5.68,1369200.0,5.4277,5.4277,5.3992,5.3992,1369200.0
2013-06-18 13:30:00,5.69,5.71,5.67,5.7,1543200.0,5.4087,5.4277,5.3897,5.4182,1543200.0
2013-06-18 14:00:00,5.7,5.73,5.69,5.71,2101200.0,5.4182,5.4467,5.4087,5.4277,2101200.0
2013-06-18 14:30:00,5.71,5.73,5.71,5.73,2020800.0,5.4277,5.4467,5.4277,5.4467,2020800.0
2013-06-18 15:00:00,5.72,5.73,5.7,5.72,1314000.0,5.4372,5.4467,5.4182,5.4372,1314000.0
2013-06-18 15:30:00,5.73,5.73,5.68,5.71,2695200.0,5.4467,5.4467,5.3992,5.4277,2695200.0
2013-06-19 09:30:00,5.69,5.72,5.65,5.67,3306000.0,5.4087,5.4372,5.3707,5.3897,3306000.0
2013-06-19 10:00:00,5.67,5.71,5.66,5.7,2457600.0,5.3897,5.4277,5.3802,5.4182,2457600.0
2013-06-19 10:30:00,5.7,5.71,5.68,5.69,1497600.0,5.4182,5.4277,5.3992,5.4087,1497600.0
2013-06-19 11:00:00,5.69,5.7,5.68,5.69,1254000.0,5.4087,5.4182,5.3992,5.4087,1254000.0
2013-06-19 11:30:00,5.69,5.7,5.67,5.68,979200.0,5.4087,5.4182,5.3897,5.3992,979200.0
2013-06-19 12:00:00,5.68,5.68,5.66,5.68,1371600.0,5.3992,5.3992,5.3802,5.3992,1371600.0
2013-06-19 12:30:00,5.68,5.69,5.67,5.68,453600.0,5.3992,5.4087,5.3897,5.3992,453600.0
2013-06-19 13:00:00,5.68,5.69,5.67,5.68,620400.0,5.3992,5.4087,5.3897,5.3992,620400.0
2013-06-19 13:30:00,5.68,5.71,5.68,5.71,991200.0,5.3992,5.4277,5.3992,5.4277,991200.0
2013-06-19 14:00:00,5.7,5.72,5.6,5.66,11848800.0,5.4182,5.4372,5.3231,5.3802,11848800.0
2013-06-19 14:30:00,5.66,5.7,5.51,5.53,10923600.0,5.3802,5.4182,5.2376,5.2566,10923600.0
2013-06-19 15:00:00,5.53,5.6,5.51,5.59,7184400.0,5.2566,5.3231,5.2376,5.3136,7184400.0
2013-06-19 15:30:00,5.6,5.6,5.46,5.47,8955600.0,5.3231,5.3231,5.1901,5.1996,8955600.0
2013-06-20 09:30:00,5.31,5.34,5.26,5.3,8721600.0,5.0475,5.076,5.0,5.038,8721600.0
2013-06-20 10:00:00,5.31,5.33,5.22,5.23,14727600.0,5.0475,5.0665,4.9619,4.9714,14727600.0
2013-06-20 10:30:00,5.23,5.25,5.19,5.24,4461600.0,4.9714,4.9904,4.9334,4.9809,4461600.0
2013-06-20 11:00:00,5.24,5.24,5.18,5.2,3613200.0,4.9809,4.9809,4.9239,4.9429,3613200.0
2013-06-20 11:30:00,5.21,5.24,5.19,5.23,2594400.0,4.9524,4.9809,4.9334,4.9714,2594400.0
2013-06-20 12:00:00,5.23,5.26,5.23,5.24,2972400.0,4.9714,5.0,4.9714,4.9809,2972400.0
2013-06-20 12:30:00,5.24,5.27,5.21,5.21,2380800.0,4.9809,5.0095,4.9524,4.9524,2380800.0
2013-06-20 13:00:00,5.21,5.23,5.17,5.2,3294000.0,4.9524,4.9714,4.9144,4.9429,3294000.0
2013-06-20 13:30:00,5.2,5.23,5.18,5.21,3860400.0,4.9429,4.9714,4.9239,4.9524,3860400.0
2013-06-20 14:00:00,5.21,5.22,5.11,5.11,9192000.0,4.9524,4.9619,4.8574,4.8574,9192000.0
2013-06-20 14:30:00,5.12,5.14,5.06,5.07,6836400.0,4.8669,4.8859,4.8098,4.8193,6836400.0
2013-06-20 15:00:00,5.06,5.12,5.05,5.07,15240000.0,4.8098,4.8669,4.8003,4.8193,15240000.0
2013-06-20 15:30:00,5.07,5.11,5.02,5.06,14202000.0,4.8193,4.8574,4.7718,4.8098,14202000.0
2013-06-21 09:30:00,5.16,5.18,5.11,5.11,26210400.0,4.9049,4.9239,4.8574,4.8574,26210400.0
2013-06-21 10:00:00,5.11,5.15,5.07,5.08,9492000.0,4.8574,4.8954,4.8193,4.8289,9492000.0
2013-06-21 10:30:00,5.08,5.1,5.03,5.08,10687200.0,4.8289,4.8479,4.7813,4.8289,10687200.0
2013-06-21 11:00:00,5.08,5.09,4.99,4.99,7760400.0,4.8289,4.8384,4.7433,4.7433,7760400.0
2013-06-21 11:30:00,4.99,5.0,4.96,4.98,7309200.0,4.7433,4.7528,4.7148,4.7338,7309200.0
2013-06-21 12:00:00,4.98,5.02,4.97,4.99,7032000.0,4.7338,4.7718,4.7243,4.7433,7032000.0
2013-06-21 12:30:00,4.99,5.09,4.98,5.09,7689600.0,4.7433,4.8384,4.7338,4.8384,7689600.0
2013-06-21 13:00:00,5.09,5.13,5.06,5.09,6241200.0,4.8384,4.8764,4.8098,4.8384,6241200.0
2013-06-21 13:30:00,5.09,5.11,5.04,5.05,3649200.0,4.8384,4.8574,4.7908,4.8003,3649200.0
2013-06-21 14:00:00,5.05,5.09,5.03,5.09,4222800.0,4.8003,4.8384,4.7813,4.8384,4222800.0
2013-06-21 14:30:00,5.09,5.11,5.07,5.11,4149600.0,4.8384,4.8574,4.8193,4.8574,4149600.0
2013-06-21 15:00:00,5.11,5.16,5.1,5.15,7011600.0,4.8574,4.9049,4.8479,4.8954,7011600.0
2013-06-21 15:30:00,5.16,5.16,5.09,5.1,13189200.0,4.9049,4.9049,4.8384,4.8479,13189200.0
2013-06-24 09:30:00,4.95,4.96,4.85,4.86,15115200.0,4.7053,4.7148,4.6102,4.6197,15115200.0
2013-06-24 10:00:00,4.85,4.87,4.82,4.84,6978000.0,4.6102,4.6292,4.5817,4.6007,6978000.0
2013-06-24 10:30:00,4.84,4.9,4.82,4.87,7464000.0,4.6007,4.6577,4.5817,4.6292,7464000.0
2013-06-24 11:00:00,4.87,4.89,4.79,4.8,5841600.0,4.6292,4.6482,4.5532,4.5627,5841600.0
2013-06-24 11:30:00,4.8,4.85,4.8,4.84,4506000.0,4.5627,4.6102,4.5627,4.6007,4506000.0
2013-06-24 12:00:00,4.84,4.86,4.79,4.83,3651600.0,4.6007,4.6197,4.5532,4.5912,3651600.0
2013-06-24 12:30:00,4.84,4.88,4.84,4.87,3272400.0,4.6007,4.6387,4.6007,4.6292,3272400.0
2013-06-24 13:00:00,4.87,4.92,4.85,4.91,3452400.0,4.6292,4.6768,4.6102,4.6673,3452400.0
2013-06-24 13:30:00,4.91,4.95,4.9,4.94,3764400.0,4.6673,4.7053,4.6577,4.6958,3764400.0
2013-06-24 14:00:00,4.94,5.02,4.93,5.01,5001600.0,4.6958,4.7718,4.6863,4.7623,5001600.0
2013-06-24 14:30:00,5.01,5.05,4.98,5.0,3674400.0,4.7623,4.8003,4.7338,4.7528,3674400.0
2013-06-24 15:00:00,5.0,5.03,4.96,4.97,3877200.0,4.7528,4.7813,4.7148,4.7243,3877200.0
2013-06-24 15:30:00,4.97,5.01,4.91,4.92,4833600.0,4.7243,4.7623,4.6673,4.6768,4833600.0
2013-06-25 09:30:00,5.05,5.06,4.98,5.01,9838800.0,4.8003,4.8098,4.7338,4.7623,9838800.0
2013-06-25 10:00:00,5.01,5.03,4.95,4.99,6964800.0,4.7623,4.7813,4.7053,4.7433,6964800.0
2013-06-25 10:30:00,4.99,5.05,4.97,5.04,2761200.0,4.7433,4.8003,4.7243,4.7908,2761200.0
2013-06-25 11:00:00,5.04,5.06,5.01,5.02,2574000.0,4.7908,4.8098,4.7623,4.7718,2574000.0
2013-06-25 11:30:00,5.03,5.05,5.01,5.04,2215200.0,4.7813,4.8003,4.7623,4.7908,2215200.0
2013-06-25 12:00:00,5.04,5.06,5.03,5.04,996000.0,4.7908,4.8098,4.7813,4.7908,996000.0
2013-06-25 12:30:00,5.05,5.07,5.04,5.05,1678800.0,4.8003,4.8193,4.7908,4.8003,1678800.0
2013-06-25 13:00:00,5.05,5.06,5.01,5.02,2328000.0,4.8003,4.8098,4.7623,4.7718,2328000.0
2013-06-25 13:30:00,5.02,5.06,5.01,5.03,3151200.0,4.7718,4.8098,4.7623,4.7813,3151200.0
2013-06-25 14:00:00,5.03,5.06,5.02,5.05,4670400.0,4.7813,4.8098,4.7718,4.8003,4670400.0
2013-06-25 14:30:00,5.05,5.08,5.04,5.05,3116400.0,4.8003,4.8289,4.7908,4.8003,3116400.0
2013-06-25 15:00:00,5.05,5.09,5.05,5.09,2997600.0,4.8003,4.8384,4.8003,4.8384,2997600.0
2013-06-25 15:30:00,5.09,5.11,5.06,5.06,10779600.0,4.8384,4.8574,4.8098,4.8098,10779600.0
2013-06-26 09:30:00,5.18,5.21,5.17,5.18,10221600.0,4.9259,4.9544,4.9163,4.9259,10221600.0
2013-06-26 10:00:00,5.19,5.2,5.15,5.16,7657200.0,4.9354,4.9449,4.8973,4.9068,7657200.0
2013-06-26 10:30:00,5.16,5.18,5.14,5.15,4662000.0,4.9068,4.9259,4.8878,4.8973,4662000.0
2013-06-26 11:00:00,5.15,5.16,5.12,5.14,6955200.0,4.8973,4.9068,4.8688,4.8878,6955200.0
2013-06-26 11:30:00,5.14,5.15,5.13,5.14,2377200.0,4.8878,4.8973,4.8783,4.8878,2377200.0
2013-06-26 12:00:00,5.13,5.18,5.13,5.18,2670000.0,4.8783,4.9259,4.8783,4.9259,2670000.0
2013-06-26 12:30:00,5.18,5.18,5.16,5.16,2770800.0,4.9259,4.9259,4.9068,4.9068,2770800.0
2013-06-26 13:00:00,5.17,5.21,5.16,5.21,2767200.0,4.9163,4.9544,4.9068,4.9544,2767200.0
2013-06-26 13:30:00,5.21,5.21,5.19,5.2,2668800.0,4.9544,4.9544,4.9354,4.9449,2668800.0
2013-06-26 14:00:00,5.2,5.22,5.19,5.21,2648400.0,4.9449,4.9639,4.9354,4.9544,2648400.0
2013-06-26 14:30:00,5.21,5.23,5.2,5.21,2449200.0,4.9544,4.9734,4.9449,4.9544,2449200.0
2013-06-26 15:00:00,5.21,5.24,5.21,5.23,3751200.0,4.9544,4.9829,4.9544,4.9734,3751200.0
2013-06-26 15:30:00,5.23,5.23,5.2,5.2,5380800.0,4.9734,4.9734,4.9449,4.9449,5380800.0
2013-06-27 09:30:00,5.3,5.34,5.29,5.33,7396800.0,5.04,5.078,5.0305,5.0685,7396800.0
2013-06-27 10:00:00,5.33,5.35,5.3,5.34,5047200.0,5.0685,5.0875,5.04,5.078,5047200.0
2013-06-27 10:30:00,5.34,5.37,5.33,5.34,6554400.0,5.078,5.1065,5.0685,5.078,6554400.0
2013-06-27 11:00:00,5.34,5.36,5.31,5.32,4486800.0,5.078,5.097,5.0495,5.059,4486800.0
2013-06-27 11:30:00,5.32,5.34,5.31,5.33,2126400.0,5.059,5.078,5.0495,5.0685,2126400.0
2013-06-27 12:00:00,5.34,5.34,5.28,5.3,4264800.0,5.078,5.078,5.0209,5.04,4264800.0
2013-06-27 12:30:00,5.3,5.32,5.29,5.31,1612800.0,5.04,5.059,5.0305,5.0495,1612800.0
2013-06-27 13:00:00,5.31,5.34,5.31,5.33,2511600.0,5.0495,5.078,5.0495,5.0685,2511600.0
2013-06-27 13:30:00,5.33,5.35,5.31,5.31,2439600.0,5.0685,5.0875,5.0495,5.0495,2439600.0
2013-06-27 14:00:00,5.32,5.32,5.3,5.32,2750400.0,5.059,5.059,5.04,5.059,2750400.0
2013-06-27 14:30:00,5.32,5.33,5.3,5.31,2025600.0,5.059,5.0685,5.04,5.0495,2025600.0
2013-06-27 15:00:00,5.31,5.33,5.29,5.32,2029200.0,5.0495,5.0685,5.0305,5.059,2029200.0
2013-06-27 15:30:00,5.32,5.33,5.3,5.3,5156400.0,5.059,5.0685,5.04,5.04,5156400.0
2013-06-28 09:30:00,5.25,5.27,5.19,5.19,10038000.0,4.9924,5.0114,4.9354,4.9354,10038000.0
2013-06-28 10:00:00,5.19,5.23,5.18,5.23,5672400.0,4.9354,4.9734,4.9259,4.9734,5672400.0
2013-06-28 10:30:00,5.23,5.29,5.23,5.28,6570000.0,4.9734,5.0305,4.9734,5.0209,6570000.0
2013-06-28 11:00:00,5.28,5.33,5.28,5.28,5451600.0,5.0209,5.0685,5.0209,5.0209,5451600.0
2013-06-28 11:30:00,5.29,5.31,5.27,5.3,3638400.0,5.0305,5.0495,5.0114,5.04,3638400.0
2013-06-28 12:00:00,5.3,5.3,5.24,5.27,3237600.0,5.04,5.04,4.9829,5.0114,3237600.0
2013-06-28 12:30:00,5.27,5.29,5.25,5.27,1753200.0,5.0114,5.0305,4.9924,5.0114,1753200.0
2013-06-28 13:00:00,5.27,5.3,5.27,5.29,1826400.0,5.0114,5.04,5.0114,5.0305,1826400.0
2013-06-28 13:30:00,5.3,5.32,5.29,5.31,2953200.0,5.04,5.059,5.0305,5.0495,2953200.0
2013-06-28 14:00:00,5.31,5.33,5.3,5.3,6562800.0,5.0495,5.0685,5.04,5.04,6562800.0
2013-06-28 14:30:00,5.3,5.32,5.29,5.3,4986000.0,5.04,5.059,5.0305,5.04,4986000.0
2013-06-28 15:00:00,5.3,5.31,5.26,5.31,6925200.0,5.04,5.0495,5.0019,5.0495,6925200.0
2013-06-28 15:30:00,5.31,5.33,5.21,5.21,7542000.0,5.0495,5.0685,4.9544,4.9544,7542000.0
2013-07-01 09:30:00,5.31,5.38,5.31,5.38,4119600.0,5.0495,5.116,5.0495,5.116,4119600.0
2013-07-01 10:00:00,5.37,5.43,5.37,5.4,3762000.0,5.1065,5.1636,5.1065,5.1351,3762000.0
2013-07-01 10:30:00,5.4,5.41,5.39,5.39,2388000.0,5.1351,5.1446,5.1256,5.1256,2388000.0
2013-07-01 11:00:00,5.39,5.42,5.39,5.41,2964000.0,5.1256,5.1541,5.1256,5.1446,2964000.0
2013-07-01 11:30:00,5.41,5.42,5.4,5.42,2458800.0,5.1446,5.1541,5.1351,5.1541,2458800.0
2013-07-01 12:00:00,5.42,5.43,5.39,5.4,3186000.0,5.1541,5.1636,5.1256,5.1351,3186000.0
2013-07-01 12:30:00,5.4,5.41,5.39,5.4,2174400.0,5.1351,5.1446,5.1256,5.1351,2174400.0
2013-07-01 13:00:00,5.4,5.41,5.39,5.4,1842000.0,5.1351,5.1446,5.1256,5.1351,1842000.0
2013-07-01 13:30:00,5.4,5.41,5.35,5.35,3256800.0,5.1351,5.1446,5.0875,5.0875,3256800.0
2013-07-01 14:00:00,5.35,5.38,5.34,5.36,3976800.0,5.0875,5.116,5.078,5.097,3976800.0
2013-07-01 14:30:00,5.36,5.38,5.34,5.37,3330000.0,5.097,5.116,5.078,5.1065,3330000.0
2013-07-01 15:00:00,5.37,5.38,5.34,5.34,2830800.0,5.1065,5.116,5.078,5.078,2830800.0
2013-07-01 15:30:00,5.34,5.34,5.29,5.32,5871600.0,5.078,5.078,5.0305,5.059,5871600.0
2013-07-02 09:30:00,5.3,5.39,5.29,5.37,7957200.0,5.04,5.1256,5.0305,5.1065,7957200.0
2013-07-02 10:00:00,5.38,5.41,5.35,5.39,6699600.0,5.116,5.1446,5.0875,5.1256,6699600.0
2013-07-02 10:30:00,5.39,5.41,5.37,5.41,4528800.0,5.1256,5.1446,5.1065,5.1446,4528800.0
2013-07-02 11:00:00,5.41,5.41,5.38,5.39,2970000.0,5.1446,5.1446,5.116,5.1256,2970000.0
2013-07-02 11:30:00,5.39,5.41,5.39,5.4,4506000.0,5.1256,5.1446,5.1256,5.1351,4506000.0
2013-07-02 12:00:00,5.4,5.4,5.36,5.37,2631600.0,5.1351,5.1351,5.097,5.1065,2631600.0
2013-07-02 12:30:00,5.37,5.39,5.35,5.38,3271200.0,5.1065,5.1256,5.0875,5.116,3271200.0
2013-07-02 13:00:00,5.38,5.38,5.35,5.35,1749600.0,5.116,5.116,5.0875,5.0875,1749600.0
2013-07-02 13:30:00,5.35,5.36,5.3,5.33,3295200.0,5.0875,5.097,5.04,5.0685,3295200.0
2013-07-02 14:00:00,5.33,5.33,5.24,5.26,3099600.0,5.0685,5.0685,4.9829,5.0019,3099600.0
2013-07-02 14:30:00,5.25,5.29,5.24,5.28,2929200.0,4.9924,5.0305,4.9829,5.0209,2929200.0
2013-07-02 15:00:00,5.28,5.3,5.26,5.27,3076800.0,5.0209,5.04,5.0019,5.0114,3076800.0
2013-07-02 15:30:00,5.27,5.32,5.26,5.3,5238000.0,5.0114,5.059,5.0019,5.04,5238000.0
2013-07-03 09:30:00,5.23,5.27,5.21,5.24,4438800.0,4.9734,5.0114,4.9544,4.9829,4438800.0
2013-07-03 10:00:00,5.25,5.27,5.22,5.27,3036000.0,4.9924,5.0114,4.9639,5.0114,3036000.0
2013-07-03 10:30:00,5.27,5.28,5.25,5.26,1561200.0,5.0114,5.0209,4.9924,5.0019,1561200.0
2013-07-03 11:00:00,5.26,5.3,5.26,5.29,2583600.0,5.0019,5.04,5.0019,5.0305,2583600.0
2013-07-03 11:30:00,5.29,5.34,5.29,5.34,2779200.0,5.0305,5.078,5.0305,5.078,2779200.0
2013-07-03 12:00:00,5.34,5.36,5.33,5.35,2734800.0,5.078,5.097,5.0685,5.0875,2734800.0
2013-07-03 12:30:00,5.35,5.36,5.32,5.32,3091200.0,5.0875,5.097,5.059,5.059,3091200.0
2013-07-05 09:30:00,5.43,5.45,5.4,5.4,5613600.0,5.1636,5.1826,5.1351,5.1351,5613600.0
2013-07-05 10:00:00,5.4,5.4,5.31,5.35,5613600.0,5.1351,5.1351,5.0495,5.0875,5613600.0
2013-07-05 10:30:00,5.35,5.38,5.33,5.37,2844000.0,5.0875,5.116,5.0685,5.1065,2844000.0
2013-07-05 11:00:00,5.38,5.39,5.36,5.37,1732800.0,5.116,5.1256,5.097,5.1065,1732800.0
2013-07-05 11:30:00,5.36,5.42,5.34,5.41,2528400.0,5.097,5.1541,5.078,5.1446,2528400.0
2013-07-05 12:00:00,5.42,5.44,5.41,5.42,3714000.0,5.1541,5.1731,5.1446,5.1541,3714000.0
2013-07-05 12:30:00,5.42,5.44,5.41,5.43,2337600.0,5.1541,5.1731,5.1446,5.1636,2337600.0
2013-07-05 13:00:00,5.43,5.44,5.4,5.42,2690400.0,5.1636,5.1731,5.1351,5.1541,2690400.0
2013-07-05 13:30:00,5.42,5.43,5.41,5.42,1561200.0,5.1541,5.1636,5.1446,5.1541,1561200.0
2013-07-05 14:00:00,5.42,5.47,5.42,5.46,3523200.0,5.1541,5.2016,5.1541,5.1921,3523200.0
2013-07-05 14:30:00,5.46,5.48,5.44,5.45,3241200.0,5.1921,5.2111,5.1731,5.1826,3241200.0
2013-07-05 15:00:00,5.45,5.45,5.41,5.42,2978400.0,5.1826,5.1826,5.1446,5.1541,2978400.0
2013-07-05 15:30:00,5.42,5.49,5.42,5.48,3805200.0,5.1541,5.2206,5.1541,5.2111,3805200.0
2013-07-08 09:30:00,5.57,5.6,5.55,5.59,5389200.0,5.2967,5.3252,5.2777,5.3157,5389200.0
2013-07-08 10:00:00,5.59,5.62,5.59,5.6,3346800.0,5.3157,5.3443,5.3157,5.3252,3346800.0
2013-07-08 10:30:00,5.6,5.61,5.58,5.59,3904800.0,5.3252,5.3348,5.3062,5.3157,3904800.0
2013-07-08 11:00:00,5.59,5.61,5.57,5.58,2606400.0,5.3157,5.3348,5.2967,5.3062,2606400.0
2013-07-08 11:30:00,5.58,5.58,5.55,5.56,3040800.0,5.3062,5.3062,5.2777,5.2872,3040800.0
2013-07-08 12:00:00,5.56,5.56,5.54,5.55,2731200.0,5.2872,5.2872,5.2682,5.2777,2731200.0
2013-07-08 12:30:00,5.55,5.57,5.55,5.55,3499200.0,5.2777,5.2967,5.2777,5.2777,3499200.0
2013-07-08 13:00:00,5.55,5.57,5.54,5.55,2011200.0,5.2777,5.2967,5.2682,5.2777,2011200.0
2013-07-08 13:30:00,5.55,5.59,5.55,5.58,2383200.0,5.2777,5.3157,5.2777,5.3062,2383200.0
2013-07-08 14:00:00,5.59,5.59,5.57,5.57,2304000.0,5.3157,5.3157,5.2967,5.2967,2304000.0
2013-07-08 14:30:00,5.57,5.6,5.57,5.59,1551600.0,5.2967,5.3252,5.2967,5.3157,1551600.0
2013-07-08 15:00:00,5.59,5.59,5.56,5.56,1777200.0,5.3157,5.3157,5.2872,5.2872,1777200.0
2013-07-08 15:30:00,5.57,5.59,5.55,5.57,3964800.0,5.2967,5.3157,5.2777,5.2967,3964800.0
2013-07-09 09:30:00,5.68,5.7,5.65,5.66,6612000.0,5.4013,5.4203,5.3728,5.3823,6612000.0
2013-07-09 10:00:00,5.66,5.66,5.61,5.62,6526800.0,5.3823,5.3823,5.3348,5.3443,6526800.0
2013-07-09 10:30:00,5.62,5.67,5.61,5.66,4828800.0,5.3443,5.3918,5.3348,5.3823,4828800.0
2013-07-09 11:00:00,5.66,5.68,5.66,5.68,4035600.0,5.3823,5.4013,5.3823,5.4013,4035600.0
2013-07-09 11:30:00,5.68,5.69,5.67,5.68,2768400.0,5.4013,5.4108,5.3918,5.4013,2768400.0
2013-07-09 12:00:00,5.68,5.69,5.67,5.69,1863600.0,5.4013,5.4108,5.3918,5.4108,1863600.0
2013-07-09 12:30:00,5.69,5.71,5.68,5.7,2606400.0,5.4108,5.4299,5.4013,5.4203,2606400.0
2013-07-09 13:00:00,5.7,5.71,5.69,5.7,1575600.0,5.4203,5.4299,5.4108,5.4203,1575600.0
2013-07-09 13:30:00,5.69,5.7,5.68,5.7,2595600.0,5.4108,5.4203,5.4013,5.4203,2595600.0
2013-07-09 14:00:00,5.7,5.72,5.7,5.71,2860800.0,5.4203,5.4394,5.4203,5.4299,2860800.0
2013-07-09 14:30:00,5.71,5.71,5.69,5.69,1928400.0,5.4299,5.4299,5.4108,5.4108,1928400.0
2013-07-09 15:00:00,5.69,5.72,5.69,5.71,2392800.0,5.4108,5.4394,5.4108,5.4299,2392800.0
2013-07-09 15:30:00,5.71,5.72,5.68,5.7,2901600.0,5.4299,5.4394,5.4013,5.4203,2901600.0
2013-07-10 09:30:00,5.68,5.71,5.68,5.7,2386800.0,5.4013,5.4299,5.4013,5.4203,2386800.0
2013-07-10 10:00:00,5.71,5.71,5.67,5.68,3818400.0,5.4299,5.4299,5.3918,5.4013,3818400.0
2013-07-10 10:30:00,5.68,5.68,5.66,5.68,3664800.0,5.4013,5.4013,5.3823,5.4013,3664800.0
2013-07-10 11:00:00,5.68,5.68,5.65,5.66,2835600.0,5.4013,5.4013,5.3728,5.3823,2835600.0
2013-07-10 11:30:00,5.66,5.69,5.66,5.67,2844000.0,5.3823,5.4108,5.3823,5.3918,2844000.0
2013-07-10 12:00:00,5.67,5.68,5.66,5.67,1928400.0,5.3918,5.4013,5.3823,5.3918,1928400.0
2013-07-10 12:30:00,5.66,5.69,5.66,5.68,1521600.0,5.3823,5.4108,5.3823,5.4013,1521600.0
2013-07-10 13:00:00,5.68,5.68,5.67,5.67,2277600.0,5.4013,5.4013,5.3918,5.3918,2277600.0
2013-07-10 13:30:00,5.67,5.69,5.67,5.68,2592000.0,5.3918,5.4108,5.3918,5.4013,2592000.0
2013-07-10 14:00:00,5.68,5.76,5.67,5.71,9216000.0,5.4013,5.4774,5.3918,5.4299,9216000.0
2013-07-10 14:30:00,5.71,5.72,5.65,5.67,6366000.0,5.4299,5.4394,5.3728,5.3918,6366000.0
2013-07-10 15:00:00,5.67,5.71,5.65,5.7,7272000.0,5.3918,5.4299,5.3728,5.4203,7272000.0
2013-07-10 15:30:00,5.69,5.71,5.68,5.71,4179600.0,5.4108,5.4299,5.4013,5.4299,4179600.0
2013-07-11 09:30:00,5.9,5.91,5.86,5.87,7032000.0,5.6105,5.62,5.5725,5.582,7032000.0
2013-07-11 10:00:00,5.87,5.88,5.86,5.87,4947600.0,5.582,5.5915,5.5725,5.582,4947600.0
2013-07-11 10:30:00,5.87,5.88,5.84,5.88,4574400.0,5.582,5.5915,5.5535,5.5915,4574400.0
2013-07-11 11:00:00,5.88,5.89,5.87,5.89,2377200.0,5.5915,5.601,5.582,5.601,2377200.0
2013-07-11 11:30:00,5.89,5.9,5.88,5.89,1644000.0,5.601,5.6105,5.5915,5.601,1644000.0
2013-07-11 12:00:00,5.89,5.89,5.86,5.87,2662800.0,5.601,5.601,5.5725,5.582,2662800.0
2013-07-11 12:30:00,5.87,5.88,5.87,5.88,2332800.0,5.582,5.5915,5.582,5.5915,2332800.0
2013-07-11 13:00:00,5.88,5.89,5.87,5.88,2414400.0,5.5915,5.601,5.582,5.5915,2414400.0
2013-07-11 13:30:00,5.88,5.89,5.87,5.88,1735200.0,5.5915,5.601,5.582,5.5915,1735200.0
2013-07-11 14:00:00,5.88,5.92,5.88,5.92,3852000.0,5.5915,5.6295,5.5915,5.6295,3852000.0
2013-07-11 14:30:00,5.92,5.94,5.91,5.92,3646800.0,5.6295,5.6486,5.62,5.6295,3646800.0
2013-07-11 15:00:00,5.92,5.94,5.91,5.94,3148800.0,5.6295,5.6486,5.62,5.6486,3148800.0
2013-07-11 15:30:00,5.94,5.95,5.92,5.93,5367600.0,5.6486,5.6581,5.6295,5.6391,5367600.0
2013-07-12 09:30:00,5.93,5.95,5.91,5.93,4146000.0,5.6391,5.6581,5.62,5.6391,4146000.0
2013-07-12 10:00:00,5.93,5.95,5.91,5.94,2007600.0,5.6391,5.6581,5.62,5.6486,2007600.0
2013-07-12 10:30:00,5.94,5.96,5.93,5.94,2234400.0,5.6486,5.6676,5.6391,5.6486,2234400.0
2013-07-12 11:00:00,5.94,5.95,5.93,5.93,1839600.0,5.6486,5.6581,5.6391,5.6391,1839600.0
2013-07-12 11:30:00,5.93,5.93,5.91,5.91,2044800.0,5.6391,5.6391,5.62,5.62,2044800.0
2013-07-12 12:00:00,5.91,5.92,5.91,5.92,1177200.0,5.62,5.6295,5.62,5.6295,1177200.0
2013-07-12 12:30:00,5.92,5.93,5.91,5.92,1872000.0,5.6295,5.6391,5.62,5.6295,1872000.0
2013-07-12 13:00:00,5.92,5.93,5.91,5.93,4098000.0,5.6295,5.6391,5.62,5.6391,4098000.0
2013-07-12 13:30:00,5.93,5.94,5.92,5.93,1915200.0,5.6391,5.6486,5.6295,5.6391,1915200.0
2013-07-12 14:00:00,5.93,5.94,5.92,5.93,1339200.0,5.6391,5.6486,5.6295,5.6391,1339200.0
2013-07-12 14:30:00,5.93,5.94,5.92,5.94,1800000.0,5.6391,5.6486,5.6295,5.6486,1800000.0
2013-07-12 15:00:00,5.94,5.94,5.92,5.94,1178400.0,5.6486,5.6486,5.6295,5.6486,1178400.0
2013-07-12 15:30:00,5.94,5.98,5.94,5.97,2901600.0,5.6486,5.6866,5.6486,5.6771,2901600.0
2013-07-15 09:30:00,5.99,6.01,5.96,5.98,3748800.0,5.6961,5.7151,5.6676,5.6866,3748800.0
2013-07-15 10:00:00,5.98,6.0,5.97,5.99,4678800.0,5.6866,5.7056,5.6771,5.6961,4678800.0
2013-07-15 10:30:00,5.99,6.0,5.98,6.0,3060000.0,5.6961,5.7056,5.6866,5.7056,3060000.0
2013-07-15 11:00:00,6.0,6.0,5.99,6.0,1963200.0,5.7056,5.7056,5.6961,5.7056,1963200.0
2013-07-15 11:30:00,6.0,6.02,6.0,6.01,1614000.0,5.7056,5.7246,5.7056,5.7151,1614000.0
2013-07-15 12:00:00,6.01,6.02,6.01,6.02,891600.0,5.7151,5.7246,5.7151,5.7246,891600.0
2013-07-15 12:30:00,6.02,6.02,6.01,6.01,1016400.0,5.7246,5.7246,5.7151,5.7151,1016400.0
2013-07-15 13:00:00,6.01,6.01,6.0,6.01,906000.0,5.7151,5.7151,5.7056,5.7151,906000.0
2013-07-15 13:30:00,6.01,6.02,6.0,6.02,693600.0,5.7151,5.7246,5.7056,5.7246,693600.0
2013-07-15 14:00:00,6.02,6.03,6.02,6.03,880800.0,5.7246,5.7342,5.7246,5.7342,880800.0
2013-07-15 14:30:00,6.03,6.04,6.02,6.03,1244400.0,5.7342,5.7437,5.7246,5.7342,1244400.0
2013-07-15 15:00:00,6.03,6.03,6.02,6.02,1112400.0,5.7342,5.7342,5.7246,5.7246,1112400.0
2013-07-15 15:30:00,6.02,6.03,6.01,6.02,2119200.0,5.7246,5.7342,5.7151,5.7246,2119200.0
2013-07-16 09:30:00,6.02,6.03,5.98,5.99,3433200.0,5.7246,5.7342,5.6866,5.6961,3433200.0
2013-07-16 10:00:00,5.99,6.02,5.99,6.0,2634000.0,5.6961,5.7246,5.6961,5.7056,2634000.0
2013-07-16 10:30:00,6.0,6.0,5.97,5.97,3370800.0,5.7056,5.7056,5.6771,5.6771,3370800.0
2013-07-16 11:00:00,5.97,5.97,5.94,5.95,4992000.0,5.6771,5.6771,5.6486,5.6581,4992000.0
2013-07-16 11:30:00,5.95,5.95,5.91,5.93,6145200.0,5.6581,5.6581,5.62,5.6391,6145200.0
2013-07-16 12:00:00,5.93,5.95,5.93,5.95,3307200.0,5.6391,5.6581,5.6391,5.6581,3307200.0
2013-07-16 12:30:00,5.95,5.95,5.93,5.93,2628000.0,5.6581,5.6581,5.6391,5.6391,2628000.0
2013-07-16 13:00:00,5.93,5.93,5.9,5.91,3727200.0,5.6391,5.6391,5.6105,5.62,3727200.0
2013-07-16 13:30:00,5.91,5.93,5.9,5.93,2978400.0,5.62,5.6391,5.6105,5.6391,2978400.0
2013-07-16 14:00:00,5.94,5.96,5.93,5.95,3052800.0,5.6486,5.6676,5.6391,5.6581,3052800.0
2013-07-16 14:30:00,5.95,5.95,5.94,5.94,2605200.0,5.6581,5.6581,5.6486,5.6486,2605200.0
2013-07-16 15:00:00,5.94,5.94,5.91,5.94,3472800.0,5.6486,5.6486,5.62,5.6486,3472800.0
2013-07-16 15:30:00,5.94,5.95,5.93,5.95,3692400.0,5.6486,5.6581,5.6391,5.6581,3692400.0
2013-07-17 09:30:00,6.02,6.02,5.97,6.0,4500000.0,5.7246,5.7246,5.6771,5.7056,4500000.0
2013-07-17 10:00:00,5.99,6.02,5.99,6.02,4788000.0,5.6961,5.7246,5.6961,5.7246,4788000.0
2013-07-17 10:30:00,6.02,6.04,5.98,6.01,3967200.0,5.7246,5.7437,5.6866,5.7151,3967200.0
2013-07-17 11:00:00,6.01,6.02,5.99,5.99,2074800.0,5.7151,5.7246,5.6961,5.6961,2074800.0
2013-07-17 11:30:00,5.99,6.0,5.97,5.98,2292000.0,5.6961,5.7056,5.6771,5.6866,2292000.0
2013-07-17 12:00:00,5.98,6.02,5.98,6.01,1776000.0,5.6866,5.7246,5.6866,5.7151,1776000.0
2013-07-17 12:30:00,6.01,6.02,6.01,6.01,1176000.0,5.7151,5.7246,5.7151,5.7151,1176000.0
2013-07-17 13:00:00,6.01,6.03,6.0,6.01,1560000.0,5.7151,5.7342,5.7056,5.7151,1560000.0
2013-07-17 13:30:00,6.01,6.01,6.0,6.01,1184400.0,5.7151,5.7151,5.7056,5.7151,1184400.0
2013-07-17 14:00:00,6.01,6.02,6.01,6.01,556800.0,5.7151,5.7246,5.7151,5.7151,556800.0
2013-07-17 14:30:00,6.01,6.01,5.97,5.98,1281600.0,5.7151,5.7151,5.6771,5.6866,1281600.0
2013-07-17 15:00:00,5.98,6.0,5.97,5.99,1140000.0,5.6866,5.7056,5.6771,5.6961,1140000.0
2013-07-17 15:30:00,5.99,6.0,5.97,5.99,5024400.0,5.6961,5.7056,5.6771,5.6961,5024400.0
2013-07-18 09:30:00,6.03,6.07,6.02,6.05,3198000.0,5.7342,5.7722,5.7246,5.7532,3198000.0
2013-07-18 10:00:00,6.06,6.12,6.05,6.11,3541200.0,5.7627,5.8197,5.7532,5.8102,3541200.0
2013-07-18 10:30:00,6.11,6.13,6.1,6.12,4494000.0,5.8102,5.8292,5.8007,5.8197,4494000.0
2013-07-18 11:00:00,6.12,6.13,6.11,6.11,3880800.0,5.8197,5.8292,5.8102,5.8102,3880800.0
2013-07-18 11:30:00,6.11,6.13,6.1,6.1,3638400.0,5.8102,5.8292,5.8007,5.8007,3638400.0
2013-07-18 12:00:00,6.1,6.13,6.1,6.1,2628000.0,5.8007,5.8292,5.8007,5.8007,2628000.0
2013-07-18 12:30:00,6.1,6.1,6.08,6.08,3358800.0,5.8007,5.8007,5.7817,5.7817,3358800.0
2013-07-18 13:00:00,6.08,6.09,6.06,6.07,3184800.0,5.7817,5.7912,5.7627,5.7722,3184800.0
2013-07-18 13:30:00,6.07,6.09,6.07,6.09,2428800.0,5.7722,5.7912,5.7722,5.7912,2428800.0
2013-07-18 14:00:00,6.09,6.1,6.09,6.1,2805600.0,5.7912,5.8007,5.7912,5.8007,2805600.0
2013-07-18 14:30:00,6.1,6.12,6.1,6.1,2749200.0,5.8007,5.8197,5.8007,5.8007,2749200.0
2013-07-18 15:00:00,6.1,6.11,6.07,6.09,3150000.0,5.8007,5.8102,5.7722,5.7912,3150000.0
2013-07-18 15:30:00,6.09,6.09,6.07,6.09,4060800.0,5.7912,5.7912,5.7722,5.7912,4060800.0
2013-07-19 09:30:00,6.05,6.07,6.03,6.05,4102800.0,5.7532,5.7722,5.7342,5.7532,4102800.0
2013-07-19 10:00:00,6.05,6.07,6.04,6.05,2660400.0,5.7532,5.7722,5.7437,5.7532,2660400.0
2013-07-19 10:30:00,6.05,6.08,6.05,6.08,2362800.0,5.7532,5.7817,5.7532,5.7817,2362800.0
2013-07-19 11:00:00,6.08,6.09,6.06,6.09,2178000.0,5.7817,5.7912,5.7627,5.7912,2178000.0
2013-07-19 11:30:00,6.09,6.09,6.06,6.07,2811600.0,5.7912,5.7912,5.7627,5.7722,2811600.0
2013-07-19 12:00:00,6.07,6.08,6.07,6.07,861600.0,5.7722,5.7817,5.7722,5.7722,861600.0
2013-07-19 12:30:00,6.07,6.08,6.06,6.07,399600.0,5.7722,5.7817,5.7627,5.7722,399600.0
2013-07-19 13:00:00,6.08,6.08,6.07,6.07,1142400.0,5.7817,5.7817,5.7722,5.7722,1142400.0
2013-07-19 13:30:00,6.07,6.09,6.07,6.09,492000.0,5.7722,5.7912,5.7722,5.7912,492000.0
2013-07-19 14:00:00,6.09,6.11,6.08,6.1,2206800.0,5.7912,5.8102,5.7817,5.8007,2206800.0
2013-07-19 14:30:00,6.11,6.11,6.09,6.09,562800.0,5.8102,5.8102,5.7912,5.7912,562800.0
2013-07-19 15:00:00,6.09,6.1,6.09,6.1,1164000.0,5.7912,5.8007,5.7912,5.8007,1164000.0
2013-07-19 15:30:00,6.1,6.12,6.1,6.12,2850000.0,5.8007,5.8197,5.8007,5.8197,2850000.0
2013-07-22 09:30:00,6.15,6.15,6.11,6.11,3976800.0,5.8483,5.8483,5.8102,5.8102,3976800.0
2013-07-22 10:00:00,6.11,6.14,6.11,6.13,4053600.0,5.8102,5.8388,5.8102,5.8292,4053600.0
2013-07-22 10:30:00,6.13,6.15,6.12,6.14,1478400.0,5.8292,5.8483,5.8197,5.8388,1478400.0
2013-07-22 11:00:00,6.14,6.18,6.14,6.17,2250000.0,5.8388,5.8768,5.8388,5.8673,2250000.0
2013-07-22 11:30:00,6.17,6.18,6.15,6.16,2145600.0,5.8673,5.8768,5.8483,5.8578,2145600.0
2013-07-22 12:00:00,6.15,6.16,6.15,6.16,634800.0,5.8483,5.8578,5.8483,5.8578,634800.0
2013-07-22 12:30:00,6.16,6.17,6.15,6.16,680400.0,5.8578,5.8673,5.8483,5.8578,680400.0
2013-07-22 13:00:00,6.16,6.17,6.14,6.15,1803600.0,5.8578,5.8673,5.8388,5.8483,1803600.0
2013-07-22 13:30:00,6.15,6.15,6.13,6.14,1156800.0,5.8483,5.8483,5.8292,5.8388,1156800.0
2013-07-22 14:00:00,6.14,6.16,6.14,6.15,1552800.0,5.8388,5.8578,5.8388,5.8483,1552800.0
2013-07-22 14:30:00,6.15,6.17,6.15,6.17,2091600.0,5.8483,5.8673,5.8483,5.8673,2091600.0
2013-07-22 15:00:00,6.17,6.17,6.16,6.16,1234800.0,5.8673,5.8673,5.8578,5.8578,1234800.0
2013-07-22 15:30:00,6.16,6.16,6.14,6.16,2898000.0,5.8578,5.8578,5.8388,5.8578,2898000.0
2013-07-23 09:30:00,6.19,6.2,6.17,6.17,2695200.0,5.8863,5.8958,5.8673,5.8673,2695200.0
2013-07-23 10:00:00,6.17,6.17,6.14,6.14,1537200.0,5.8673,5.8673,5.8388,5.8388,1537200.0
2013-07-23 10:30:00,6.14,6.14,6.12,6.12,1977600.0,5.8388,5.8388,5.8197,5.8197,1977600.0
2013-07-23 11:00:00,6.12,6.14,6.11,6.14,1057200.0,5.8197,5.8388,5.8102,5.8388,1057200.0
2013-07-23 11:30:00,6.13,6.15,6.13,6.13,837600.0,5.8292,5.8483,5.8292,5.8292,837600.0
2013-07-23 12:00:00,6.13,6.14,6.12,6.14,891600.0,5.8292,5.8388,5.8197,5.8388,891600.0
2013-07-23 12:30:00,6.14,6.14,6.12,6.13,1285200.0,5.8388,5.8388,5.8197,5.8292,1285200.0
2013-07-23 13:00:00,6.13,6.16,6.13,6.15,1456800.0,5.8292,5.8578,5.8292,5.8483,1456800.0
2013-07-23 13:30:00,6.15,6.16,6.14,6.14,1400400.0,5.8483,5.8578,5.8388,5.8388,1400400.0
2013-07-23 14:00:00,6.15,6.15,6.14,6.15,1712400.0,5.8483,5.8483,5.8388,5.8483,1712400.0
2013-07-23 14:30:00,6.15,6.17,6.14,6.16,1549200.0,5.8483,5.8673,5.8388,5.8578,1549200.0
2013-07-23 15:00:00,6.16,6.16,6.14,6.15,1842000.0,5.8578,5.8578,5.8388,5.8483,1842000.0
2013-07-23 15:30:00,6.15,6.16,6.11,6.13,3092400.0,5.8483,5.8578,5.8102,5.8292,3092400.0
2013-07-24 09:30:00,6.19,6.2,6.11,6.11,3243600.0,5.8863,5.8958,5.8102,5.8102,3243600.0
2013-07-24 10:00:00,6.11,6.13,6.07,6.08,4653600.0,5.8102,5.8292,5.7722,5.7817,4653600.0
2013-07-24 10:30:00,6.08,6.11,6.07,6.09,2298000.0,5.7817,5.8102,5.7722,5.7912,2298000.0
2013-07-24 11:00:00,6.09,6.11,6.08,6.1,2438400.0,5.7912,5.8102,5.7817,5.8007,2438400.0
2013-07-24 11:30:00,6.1,6.12,6.09,6.09,2157600.0,5.8007,5.8197,5.7912,5.7912,2157600.0
2013-07-24 12:00:00,6.09,6.09,6.05,6.06,4216800.0,5.7912,5.7912,5.7532,5.7627,4216800.0
2013-07-24 12:30:00,6.06,6.07,6.04,6.05,3454800.0,5.7627,5.7722,5.7437,5.7532,3454800.0
2013-07-24 13:00:00,6.05,6.06,6.02,6.03,4150800.0,5.7532,5.7627,5.7246,5.7342,4150800.0
2013-07-24 13:30:00,6.03,6.03,6.01,6.03,3618000.0,5.7342,5.7342,5.7151,5.7342,3618000.0
2013-07-24 14:00:00,6.03,6.06,6.03,6.05,3362400.0,5.7342,5.7627,5.7342,5.7532,3362400.0
2013-07-24 14:30:00,6.05,6.06,6.03,6.05,1636800.0,5.7532,5.7627,5.7342,5.7532,1636800.0
2013-07-24 15:00:00,6.05,6.05,6.02,6.05,1690800.0,5.7532,5.7532,5.7246,5.7532,1690800.0
2013-07-24 15:30:00,6.04,6.06,6.03,6.05,5108400.0,5.7437,5.7627,5.7342,5.7532,5108400.0
2013-07-25 09:30:00,6.02,6.05,5.99,6.04,3674400.0,5.7246,5.7532,5.6961,5.7437,3674400.0
2013-07-25 10:00:00,6.04,6.07,6.04,6.04,3135600.0,5.7437,5.7722,5.7437,5.7437,3135600.0
2013-07-25 10:30:00,6.05,6.05,6.02,6.04,1908000.0,5.7532,5.7532,5.7246,5.7437,1908000.0
2013-07-25 11:00:00,6.04,6.04,5.99,6.0,2594400.0,5.7437,5.7437,5.6961,5.7056,2594400.0
2013-07-25 11:30:00,5.99,6.01,5.99,6.01,2756400.0,5.6961,5.7151,5.6961,5.7151,2756400.0
2013-07-25 12:00:00,6.01,6.05,6.0,6.04,2005200.0,5.7151,5.7532,5.7056,5.7437,2005200.0
2013-07-25 12:30:00,6.04,6.08,6.04,6.08,2175600.0,5.7437,5.7817,5.7437,5.7817,2175600.0
2013-07-25 13:00:00,6.08,6.09,6.07,6.08,2223600.0,5.7817,5.7912,5.7722,5.7817,2223600.0
2013-07-25 13:30:00,6.08,6.08,6.06,6.07,1131600.0,5.7817,5.7817,5.7627,5.7722,1131600.0
2013-07-25 14:00:00,6.07,6.09,6.05,6.06,3678000.0,5.7722,5.7912,5.7532,5.7627,3678000.0
2013-07-25 14:30:00,6.05,6.07,6.04,6.04,2832000.0,5.7532,5.7722,5.7437,5.7437,2832000.0
2013-07-25 15:00:00,6.04,6.1,6.04,6.09,3774000.0,5.7437,5.8007,5.7437,5.7912,3774000.0
2013-07-25 15:30:00,6.09,6.11,6.08,6.1,4482000.0,5.7912,5.8102,5.7817,5.8007,4482000.0
2013-07-26 09:30:00,6.02,6.04,6.01,6.04,2256000.0,5.7246,5.7437,5.7151,5.7437,2256000.0
2013-07-26 10:00:00,6.04,6.05,6.0,6.0,2007600.0,5.7437,5.7532,5.7056,5.7056,2007600.0
2013-07-26 10:30:00,6.0,6.01,5.94,5.96,3124800.0,5.7056,5.7151,5.6486,5.6676,3124800.0
2013-07-26 11:00:00,5.95,5.98,5.94,5.97,1886400.0,5.6581,5.6866,5.6486,5.6771,1886400.0
2013-07-26 11:30:00,5.98,6.0,5.97,5.99,1628400.0,5.6866,5.7056,5.6771,5.6961,1628400.0
2013-07-26 12:00:00,6.0,6.02,6.0,6.02,2125200.0,5.7056,5.7246,5.7056,5.7246,2125200.0
2013-07-26 12:30:00,6.02,6.04,6.02,6.02,1983600.0,5.7246,5.7437,5.7246,5.7246,1983600.0
2013-07-26 13:00:00,6.02,6.07,6.02,6.06,2498400.0,5.7246,5.7722,5.7246,5.7627,2498400.0
2013-07-26 13:30:00,6.06,6.06,6.04,6.05,2210400.0,5.7627,5.7627,5.7437,5.7532,2210400.0
2013-07-26 14:00:00,6.05,6.08,6.03,6.04,3571200.0,5.7532,5.7817,5.7342,5.7437,3571200.0
2013-07-26 14:30:00,6.03,6.08,6.03,6.07,2383200.0,5.7342,5.7817,5.7342,5.7722,2383200.0
2013-07-26 15:00:00,6.07,6.1,6.06,6.08,2881200.0,5.7722,5.8007,5.7627,5.7817,2881200.0
2013-07-26 15:30:00,6.08,6.12,6.07,6.11,4723200.0,5.7817,5.8197,5.7722,5.8102,4723200.0
2013-07-29 09:30:00,6.07,6.11,6.06,6.09,4184400.0,5.7722,5.8102,5.7627,5.7912,4184400.0
2013-07-29 10:00:00,6.08,6.09,6.05,6.07,3782400.0,5.7817,5.7912,5.7532,5.7722,3782400.0
2013-07-29 10:30:00,6.08,6.08,6.04,6.07,2133600.0,5.7817,5.7817,5.7437,5.7722,2133600.0
2013-07-29 11:00:00,6.07,6.07,6.01,6.01,1842000.0,5.7722,5.7722,5.7151,5.7151,1842000.0
2013-07-29 11:30:00,6.01,6.03,6.0,6.02,1876800.0,5.7151,5.7342,5.7056,5.7246,1876800.0
2013-07-29 12:00:00,6.02,6.04,6.02,6.03,871200.0,5.7246,5.7437,5.7246,5.7342,871200.0
2013-07-29 12:30:00,6.03,6.05,6.03,6.04,805200.0,5.7342,5.7532,5.7342,5.7437,805200.0
2013-07-29 13:00:00,6.04,6.05,6.04,6.04,1555200.0,5.7437,5.7532,5.7437,5.7437,1555200.0
2013-07-29 13:30:00,6.04,6.05,6.03,6.04,1384800.0,5.7437,5.7532,5.7342,5.7437,1384800.0
2013-07-29 14:00:00,6.04,6.08,6.04,6.07,1920000.0,5.7437,5.7817,5.7437,5.7722,1920000.0
2013-07-29 14:30:00,6.07,6.08,6.07,6.07,2340000.0,5.7722,5.7817,5.7722,5.7722,2340000.0
2013-07-29 15:00:00,6.07,6.07,6.05,6.07,1320000.0,5.7722,5.7722,5.7532,5.7722,1320000.0
2013-07-29 15:30:00,6.07,6.07,6.04,6.05,2563200.0,5.7722,5.7722,5.7437,5.7532,2563200.0
2013-07-30 09:30:00,6.11,6.13,6.08,6.1,3345600.0,5.8102,5.8292,5.7817,5.8007,3345600.0
2013-07-30 10:00:00,6.1,6.12,6.09,6.11,1916400.0,5.8007,5.8197,5.7912,5.8102,1916400.0
2013-07-30 10:30:00,6.11,6.12,6.07,6.08,4114800.0,5.8102,5.8197,5.7722,5.7817,4114800.0
2013-07-30 11:00:00,6.08,6.1,6.07,6.09,3206400.0,5.7817,5.8007,5.7722,5.7912,3206400.0
2013-07-30 11:30:00,6.09,6.11,6.09,6.1,2859600.0,5.7912,5.8102,5.7912,5.8007,2859600.0
2013-07-30 12:00:00,6.1,6.1,6.07,6.08,2116800.0,5.8007,5.8007,5.7722,5.7817,2116800.0
2013-07-30 12:30:00,6.08,6.09,6.07,6.08,2515200.0,5.7817,5.7912,5.7722,5.7817,2515200.0
2013-07-30 13:00:00,6.08,6.08,6.03,6.03,3364800.0,5.7817,5.7817,5.7342,5.7342,3364800.0
2013-07-30 13:30:00,6.03,6.04,6.01,6.03,2978400.0,5.7342,5.7437,5.7151,5.7342,2978400.0
2013-07-30 14:00:00,6.03,6.04,6.02,6.04,1521600.0,5.7342,5.7437,5.7246,5.7437,1521600.0
2013-07-30 14:30:00,6.04,6.06,6.04,6.05,2319600.0,5.7437,5.7627,5.7437,5.7532,2319600.0
2013-07-30 15:00:00,6.04,6.08,6.04,6.08,4242000.0,5.7437,5.7817,5.7437,5.7817,4242000.0
2013-07-30 15:30:00,6.08,6.09,6.05,6.05,4155600.0,5.7817,5.7912,5.7532,5.7532,4155600.0
2013-07-31 09:30:00,6.09,6.13,6.09,6.11,3405600.0,5.7912,5.8292,5.7912,5.8102,3405600.0
2013-07-31 10:00:00,6.11,6.15,6.1,6.15,3916800.0,5.8102,5.8483,5.8007,5.8483,3916800.0
2013-07-31 10:30:00,6.15,6.17,6.14,6.17,4641600.0,5.8483,5.8673,5.8388,5.8673,4641600.0
2013-07-31 11:00:00,6.17,6.17,6.13,6.13,3261600.0,5.8673,5.8673,5.8292,5.8292,3261600.0
2013-07-31 11:30:00,6.13,6.15,6.13,6.13,2914800.0,5.8292,5.8483,5.8292,5.8292,2914800.0
2013-07-31 12:00:00,6.13,6.13,6.12,6.12,2628000.0,5.8292,5.8292,5.8197,5.8197,2628000.0
2013-07-31 12:30:00,6.12,6.12,6.09,6.09,3400800.0,5.8197,5.8197,5.7912,5.7912,3400800.0
2013-07-31 13:00:00,6.09,6.1,6.08,6.09,1718400.0,5.7912,5.8007,5.7817,5.7912,1718400.0
2013-07-31 13:30:00,6.09,6.1,6.09,6.1,1933200.0,5.7912,5.8007,5.7912,5.8007,1933200.0
2013-07-31 14:00:00,6.09,6.15,6.05,6.12,8526000.0,5.7912,5.8483,5.7532,5.8197,8526000.0
2013-07-31 14:30:00,6.12,6.19,6.12,6.19,3858000.0,5.8197,5.8863,5.8197,5.8863,3858000.0
2013-07-31 15:00:00,6.19,6.19,6.12,6.15,4242000.0,5.8863,5.8863,5.8197,5.8483,4242000.0
2013-07-31 15:30:00,6.15,6.15,6.04,6.06,7338000.0,5.8483,5.8483,5.7437,5.7627,7338000.0
2013-08-01 09:30:00,6.2,6.23,6.19,6.21,5416800.0,5.8958,5.9243,5.8863,5.9053,5416800.0
2013-08-01 10:00:00,6.22,6.26,6.21,6.26,3694800.0,5.9148,5.9529,5.9053,5.9529,3694800.0
2013-08-01 10:30:00,6.25,6.25,6.22,6.23,1706400.0,5.9434,5.9434,5.9148,5.9243,1706400.0
2013-08-01 11:00:00,6.23,6.23,6.22,6.23,1748400.0,5.9243,5.9243,5.9148,5.9243,1748400.0
2013-08-01 11:30:00,6.23,6.25,6.23,6.24,912000.0,5.9243,5.9434,5.9243,5.9338,912000.0
2013-08-01 12:00:00,6.24,6.26,6.22,6.25,843600.0,5.9338,5.9529,5.9148,5.9434,843600.0
2013-08-01 12:30:00,6.25,6.26,6.24,6.24,754800.0,5.9434,5.9529,5.9338,5.9338,754800.0
2013-08-01 13:00:00,6.24,6.25,6.23,6.24,352800.0,5.9338,5.9434,5.9243,5.9338,352800.0
2013-08-01 13:30:00,6.24,6.26,6.23,6.26,688800.0,5.9338,5.9529,5.9243,5.9529,688800.0
2013-08-01 14:00:00,6.25,6.28,6.25,6.27,2254800.0,5.9434,5.9719,5.9434,5.9624,2254800.0
2013-08-01 14:30:00,6.27,6.28,6.26,6.27,1738800.0,5.9624,5.9719,5.9529,5.9624,1738800.0
2013-08-01 15:00:00,6.27,6.27,6.24,6.26,1552800.0,5.9624,5.9624,5.9338,5.9529,1552800.0
2013-08-01 15:30:00,6.26,6.29,6.26,6.27,2840400.0,5.9529,5.9814,5.9529,5.9624,2840400.0
2013-08-02 09:30:00,6.23,6.25,6.21,6.23,3744000.0,5.9243,5.9434,5.9053,5.9243,3744000.0
2013-08-02 10:00:00,6.24,6.26,6.22,6.26,2535600.0,5.9338,5.9529,5.9148,5.9529,2535600.0
2013-08-02 10:30:00,6.26,6.26,6.23,6.23,1184400.0,5.9529,5.9529,5.9243,5.9243,1184400.0
2013-08-02 11:00:00,6.23,6.25,6.22,6.25,844800.0,5.9243,5.9434,5.9148,5.9434,844800.0
2013-08-02 11:30:00,6.25,6.26,6.25,6.25,1441200.0,5.9434,5.9529,5.9434,5.9434,1441200.0
2013-08-02 12:00:00,6.25,6.26,6.25,6.26,1765200.0,5.9434,5.9529,5.9434,5.9529,1765200.0
2013-08-02 12:30:00,6.26,6.28,6.26,6.27,1630800.0,5.9529,5.9719,5.9529,5.9624,1630800.0
2013-08-02 13:00:00,6.27,6.28,6.26,6.27,1136400.0,5.9624,5.9719,5.9529,5.9624,1136400.0
2013-08-02 13:30:00,6.27,6.27,6.26,6.26,1071600.0,5.9624,5.9624,5.9529,5.9529,1071600.0
2013-08-02 14:00:00,6.27,6.28,6.26,6.27,478800.0,5.9624,5.9719,5.9529,5.9624,478800.0
2013-08-02 14:30:00,6.27,6.28,6.25,6.27,1402800.0,5.9624,5.9719,5.9434,5.9624,1402800.0
2013-08-02 15:00:00,6.27,6.29,6.27,6.29,1195200.0,5.9624,5.9814,5.9624,5.9814,1195200.0
2013-08-02 15:30:00,6.29,6.31,6.28,6.31,2974800.0,5.9814,6.0004,5.9719,6.0004,2974800.0
2013-08-05 09:30:00,6.27,6.28,6.24,6.27,2715600.0,5.9624,5.9719,5.9338,5.9624,2715600.0
2013-08-05 10:00:00,6.28,6.29,6.27,6.29,2438400.0,5.9719,5.9814,5.9624,5.9814,2438400.0
2013-08-05 10:30:00,6.29,6.31,6.29,6.3,1687200.0,5.9814,6.0004,5.9814,5.9909,1687200.0
2013-08-05 11:00:00,6.3,6.31,6.3,6.3,1540800.0,5.9909,6.0004,5.9909,5.9909,1540800.0
2013-08-05 11:30:00,6.3,6.3,6.28,6.29,1538400.0,5.9909,5.9909,5.9719,5.9814,1538400.0
2013-08-05 12:00:00,6.29,6.3,6.28,6.29,918000.0,5.9814,5.9909,5.9719,5.9814,918000.0
2013-08-05 12:30:00,6.29,6.29,6.27,6.28,1334400.0,5.9814,5.9814,5.9624,5.9719,1334400.0
2013-08-05 13:00:00,6.28,6.28,6.25,6.27,1533600.0,5.9719,5.9719,5.9434,5.9624,1533600.0
2013-08-05 13:30:00,6.27,6.29,6.27,6.28,1234800.0,5.9624,5.9814,5.9624,5.9719,1234800.0
2013-08-05 14:00:00,6.28,6.28,6.26,6.27,1123200.0,5.9719,5.9719,5.9529,5.9624,1123200.0
2013-08-05 14:30:00,6.27,6.28,6.27,6.28,1030800.0,5.9624,5.9719,5.9624,5.9719,1030800.0
2013-08-05 15:00:00,6.28,6.29,6.27,6.29,1072800.0,5.9719,5.9814,5.9624,5.9814,1072800.0
2013-08-05 15:30:00,6.29,6.29,6.27,6.28,2641200.0,5.9814,5.9814,5.9624,5.9719,2641200.0
2013-08-06 09:30:00,6.25,6.26,6.21,6.23,3951600.0,5.9434,5.9529,5.9053,5.9243,3951600.0
2013-08-06 10:00:00,6.23,6.23,6.19,6.2,3687600.0,5.9243,5.9243,5.8863,5.8958,3687600.0
2013-08-06 10:30:00,6.19,6.19,6.14,6.14,3318000.0,5.8863,5.8863,5.8388,5.8388,3318000.0
2013-08-06 11:00:00,6.14,6.18,6.13,6.17,1908000.0,5.8388,5.8768,5.8292,5.8673,1908000.0
2013-08-06 11:30:00,6.18,6.18,6.17,6.18,1033200.0,5.8768,5.8768,5.8673,5.8768,1033200.0
2013-08-06 12:00:00,6.18,6.19,6.16,6.17,1358400.0,5.8768,5.8863,5.8578,5.8673,1358400.0
2013-08-06 12:30:00,6.17,6.2,6.17,6.2,915600.0,5.8673,5.8958,5.8673,5.8958,915600.0
2013-08-06 13:00:00,6.2,6.2,6.19,6.2,612000.0,5.8958,5.8958,5.8863,5.8958,612000.0
2013-08-06 13:30:00,6.2,6.2,6.17,6.17,5492400.0,5.8958,5.8958,5.8673,5.8673,5492400.0
2013-08-06 14:00:00,6.17,6.19,6.16,6.18,3736800.0,5.8673,5.8863,5.8578,5.8768,3736800.0
2013-08-06 14:30:00,6.18,6.19,6.16,6.17,2325600.0,5.8768,5.8863,5.8578,5.8673,2325600.0
2013-08-06 15:00:00,6.18,6.18,6.17,6.18,1621200.0,5.8768,5.8768,5.8673,5.8768,1621200.0
2013-08-06 15:30:00,6.18,6.19,6.16,6.18,4024800.0,5.8768,5.8863,5.8578,5.8768,4024800.0
2013-08-07 09:30:00,6.11,6.14,6.08,6.08,4546800.0,5.8102,5.8388,5.7817,5.7817,4546800.0
2013-08-07 10:00:00,6.08,6.08,6.05,6.06,4681200.0,5.7817,5.7817,5.7532,5.7627,4681200.0
2013-08-07 10:30:00,6.06,6.08,6.04,6.08,2390400.0,5.7627,5.7817,5.7437,5.7817,2390400.0
2013-08-07 11:00:00,6.08,6.09,6.07,6.07,3048000.0,5.7817,5.7912,5.7722,5.7722,3048000.0
2013-08-07 11:30:00,6.07,6.08,6.05,6.07,3868800.0,5.7722,5.7817,5.7532,5.7722,3868800.0
2013-08-07 12:00:00,6.07,6.09,6.07,6.08,1311600.0,5.7722,5.7912,5.7722,5.7817,1311600.0
2013-08-07 12:30:00,6.08,6.11,6.08,6.11,1555200.0,5.7817,5.8102,5.7817,5.8102,1555200.0
2013-08-07 13:00:00,6.11,6.12,6.11,6.12,1848000.0,5.8102,5.8197,5.8102,5.8197,1848000.0
2013-08-07 13:30:00,6.12,6.12,6.1,6.11,1380000.0,5.8197,5.8197,5.8007,5.8102,1380000.0
2013-08-07 14:00:00,6.11,6.12,6.09,6.1,1714800.0,5.8102,5.8197,5.7912,5.8007,1714800.0
2013-08-07 14:30:00,6.1,6.12,6.1,6.11,1566000.0,5.8007,5.8197,5.8007,5.8102,1566000.0
2013-08-07 15:00:00,6.11,6.14,6.11,6.13,1848000.0,5.8102,5.8388,5.8102,5.8292,1848000.0
2013-08-07 15:30:00,6.13,6.13,6.11,6.11,1736400.0,5.8292,5.8292,5.8102,5.8102,1736400.0
2013-08-08 09:30:00,6.2,6.22,6.17,6.18,4388400.0,5.8958,5.9148,5.8673,5.8768,4388400.0
2013-08-08 10:00:00,6.18,6.19,6.12,6.14,2830800.0,5.8768,5.8863,5.8197,5.8388,2830800.0
2013-08-08 10:30:00,6.13,6.14,6.08,6.11,2212800.0,5.8292,5.8388,5.7817,5.8102,2212800.0
2013-08-08 11:00:00,6.11,6.13,6.1,6.13,1368000.0,5.8102,5.8292,5.8007,5.8292,1368000.0
2013-08-08 11:30:00,6.13,6.15,6.12,6.15,1141200.0,5.8292,5.8483,5.8197,5.8483,1141200.0
2013-08-08 12:00:00,6.14,6.18,6.14,6.18,1639200.0,5.8388,5.8768,5.8388,5.8768,1639200.0
2013-08-08 12:30:00,6.18,6.2,6.18,6.2,1353600.0,5.8768,5.8958,5.8768,5.8958,1353600.0
2013-08-08 13:00:00,6.2,6.21,6.19,6.2,1022400.0,5.8958,5.9053,5.8863,5.8958,1022400.0
2013-08-08 13:30:00,6.2,6.2,6.19,6.2,694800.0,5.8958,5.8958,5.8863,5.8958,694800.0
2013-08-08 14:00:00,6.21,6.21,6.2,6.21,369600.0,5.9053,5.9053,5.8958,5.9053,369600.0
2013-08-08 14:30:00,6.21,6.22,6.19,6.2,921600.0,5.9053,5.9148,5.8863,5.8958,921600.0
2013-08-08 15:00:00,6.2,6.21,6.19,6.2,697200.0,5.8958,5.9053,5.8863,5.8958,697200.0
2013-08-08 15:30:00,6.2,6.2,6.18,6.18,1593600.0,5.8958,5.8958,5.8768,5.8768,1593600.0
2013-08-09 09:30:00,6.15,6.21,6.15,6.2,1807200.0,5.8483,5.9053,5.8483,5.8958,1807200.0
2013-08-09 10:00:00,6.19,6.2,6.13,6.15,1863600.0,5.8863,5.8958,5.8292,5.8483,1863600.0
2013-08-09 10:30:00,6.15,6.17,6.13,6.13,2086800.0,5.8483,5.8673,5.8292,5.8292,2086800.0
2013-08-09 11:00:00,6.13,6.13,6.06,6.08,3723600.0,5.8292,5.8292,5.7627,5.7817,3723600.0
2013-08-09 11:30:00,6.08,6.12,6.07,6.11,1779600.0,5.7817,5.8197,5.7722,5.8102,1779600.0
2013-08-09 12:00:00,6.11,6.13,6.09,6.13,1486800.0,5.8102,5.8292,5.7912,5.8292,1486800.0
2013-08-09 12:30:00,6.13,6.15,6.13,6.14,1285200.0,5.8292,5.8483,5.8292,5.8388,1285200.0
2013-08-09 13:00:00,6.14,6.16,6.13,6.16,668400.0,5.8388,5.8578,5.8292,5.8578,668400.0
2013-08-09 13:30:00,6.16,6.17,6.15,6.15,762000.0,5.8578,5.8673,5.8483,5.8483,762000.0
2013-08-09 14:00:00,6.15,6.16,6.13,6.15,1089600.0,5.8483,5.8578,5.8292,5.8483,1089600.0
2013-08-09 14:30:00,6.15,6.16,6.12,6.14,1270800.0,5.8483,5.8578,5.8197,5.8388,1270800.0
2013-08-09 15:00:00,6.14,6.15,6.13,6.13,1002000.0,5.8388,5.8483,5.8292,5.8292,1002000.0
2013-08-09 15:30:00,6.13,6.14,6.11,6.13,2482800.0,5.8292,5.8388,5.8102,5.8292,2482800.0
2013-08-12 09:30:00,6.04,6.1,6.02,6.08,3520800.0,5.7437,5.8007,5.7246,5.7817,3520800.0
2013-08-12 10:00:00,6.08,6.11,6.08,6.08,2121600.0,5.7817,5.8102,5.7817,5.7817,2121600.0
2013-08-12 10:30:00,6.09,6.12,6.08,6.12,1006800.0,5.7912,5.8197,5.7817,5.8197,1006800.0
2013-08-12 11:00:00,6.12,6.12,6.1,6.12,895200.0,5.8197,5.8197,5.8007,5.8197,895200.0
2013-08-12 11:30:00,6.12,6.12,6.09,6.1,780000.0,5.8197,5.8197,5.7912,5.8007,780000.0
2013-08-12 12:00:00,6.1,6.1,6.08,6.08,987600.0,5.8007,5.8007,5.7817,5.7817,987600.0
2013-08-12 12:30:00,6.08,6.1,6.07,6.1,1209600.0,5.7817,5.8007,5.7722,5.8007,1209600.0
2013-08-12 13:00:00,6.1,6.1,6.07,6.09,1071600.0,5.8007,5.8007,5.7722,5.7912,1071600.0
2013-08-12 13:30:00,6.09,6.1,6.06,6.07,937200.0,5.7912,5.8007,5.7627,5.7722,937200.0
2013-08-12 14:00:00,6.07,6.08,6.07,6.08,427200.0,5.7722,5.7817,5.7722,5.7817,427200.0
2013-08-12 14:30:00,6.08,6.09,6.07,6.09,637200.0,5.7817,5.7912,5.7722,5.7912,637200.0
2013-08-12 15:00:00,6.09,6.11,6.08,6.1,982800.0,5.7912,5.8102,5.7817,5.8007,982800.0
2013-08-12 15:30:00,6.1,6.12,6.1,6.1,1866000.0,5.8007,5.8197,5.8007,5.8007,1866000.0
2013-08-13 09:30:00,6.14,6.15,6.09,6.1,2719200.0,5.8388,5.8483,5.7912,5.8007,2719200.0
2013-08-13 10:00:00,6.1,6.1,6.03,6.06,2607600.0,5.8007,5.8007,5.7342,5.7627,2607600.0
2013-08-13 10:30:00,6.05,6.07,6.03,6.05,2481600.0,5.7532,5.7722,5.7342,5.7532,2481600.0
2013-08-13 11:00:00,6.05,6.09,6.05,6.09,1436400.0,5.7532,5.7912,5.7532,5.7912,1436400.0
2013-08-13 11:30:00,6.09,6.1,6.08,6.09,1412400.0,5.7912,5.8007,5.7817,5.7912,1412400.0
2013-08-13 12:00:00,6.08,6.13,6.08,6.12,1741200.0,5.7817,5.8292,5.7817,5.8197,1741200.0
2013-08-13 12:30:00,6.13,6.16,6.13,6.15,1519200.0,5.8292,5.8578,5.8292,5.8483,1519200.0
2013-08-13 13:00:00,6.15,6.19,6.14,6.18,1442400.0,5.8483,5.8863,5.8388,5.8768,1442400.0
2013-08-13 13:30:00,6.18,6.18,6.16,6.16,939600.0,5.8768,5.8768,5.8578,5.8578,939600.0
2013-08-13 14:00:00,6.16,6.17,6.16,6.17,897600.0,5.8578,5.8673,5.8578,5.8673,897600.0
2013-08-13 14:30:00,6.17,6.17,6.14,6.16,1202400.0,5.8673,5.8673,5.8388,5.8578,1202400.0
2013-08-13 15:00:00,6.16,6.18,6.15,6.17,1164000.0,5.8578,5.8768,5.8483,5.8673,1164000.0
2013-08-13 15:30:00,6.17,6.18,6.15,6.16,1866000.0,5.8673,5.8768,5.8483,5.8578,1866000.0
2013-08-14 09:30:00,6.14,6.17,6.13,6.15,1654800.0,5.8388,5.8673,5.8292,5.8483,1654800.0
2013-08-14 10:00:00,6.15,6.16,6.11,6.13,2326800.0,5.8483,5.8578,5.8102,5.8292,2326800.0
2013-08-14 10:30:00,6.13,6.14,6.08,6.1,2197200.0,5.8292,5.8388,5.7817,5.8007,2197200.0
2013-08-14 11:00:00,6.1,6.1,6.08,6.1,1921200.0,5.8007,5.8007,5.7817,5.8007,1921200.0
2013-08-14 11:30:00,6.1,6.11,6.08,6.09,1905600.0,5.8007,5.8102,5.7817,5.7912,1905600.0
2013-08-14 12:00:00,6.09,6.11,6.09,6.11,944400.0,5.7912,5.8102,5.7912,5.8102,944400.0
2013-08-14 12:30:00,6.12,6.12,6.09,6.09,777600.0,5.8197,5.8197,5.7912,5.7912,777600.0
2013-08-14 13:00:00,6.09,6.11,6.09,6.09,570000.0,5.7912,5.8102,5.7912,5.7912,570000.0
2013-08-14 13:30:00,6.09,6.09,6.06,6.08,1725600.0,5.7912,5.7912,5.7627,5.7817,1725600.0
2013-08-14 14:00:00,6.08,6.09,6.06,6.07,826800.0,5.7817,5.7912,5.7627,5.7722,826800.0
2013-08-14 14:30:00,6.07,6.09,6.07,6.08,1240800.0,5.7722,5.7912,5.7722,5.7817,1240800.0
2013-08-14 15:00:00,6.09,6.11,6.07,6.09,1503600.0,5.7912,5.8102,5.7722,5.7912,1503600.0
2013-08-14 15:30:00,6.09,6.09,6.06,6.06,1699200.0,5.7912,5.7912,5.7627,5.7627,1699200.0
2013-08-15 09:30:00,5.92,5.92,5.83,5.83,5659200.0,5.6295,5.6295,5.544,5.544,5659200.0
2013-08-15 10:00:00,5.83,5.85,5.78,5.83,3693600.0,5.544,5.563,5.4964,5.544,3693600.0
2013-08-15 10:30:00,5.83,5.84,5.79,5.81,2511600.0,5.544,5.5535,5.5059,5.5249,2511600.0
2013-08-15 11:00:00,5.81,5.86,5.81,5.86,1903200.0,5.5249,5.5725,5.5249,5.5725,1903200.0
2013-08-15 11:30:00,5.86,5.87,5.85,5.85,1592400.0,5.5725,5.582,5.563,5.563,1592400.0
2013-08-15 12:00:00,5.85,5.87,5.84,5.86,1390800.0,5.563,5.582,5.5535,5.5725,1390800.0
2013-08-15 12:30:00,5.86,5.88,5.84,5.84,1785600.0,5.5725,5.5915,5.5535,5.5535,1785600.0
2013-08-15 13:00:00,5.84,5.85,5.8,5.81,2562000.0,5.5535,5.563,5.5154,5.5249,2562000.0
2013-08-15 13:30:00,5.8,5.83,5.8,5.82,1816800.0,5.5154,5.544,5.5154,5.5345,1816800.0
2013-08-15 14:00:00,5.82,5.84,5.78,5.82,2781600.0,5.5345,5.5535,5.4964,5.5345,2781600.0
2013-08-15 14:30:00,5.82,5.85,5.81,5.82,1489200.0,5.5345,5.563,5.5249,5.5345,1489200.0
2013-08-15 15:00:00,5.82,5.83,5.79,5.8,2278800.0,5.5345,5.544,5.5059,5.5154,2278800.0
2013-08-15 15:30:00,5.8,5.83,5.8,5.8,4386000.0,5.5154,5.544,5.5154,5.5154,4386000.0
2013-08-16 09:30:00,5.77,5.81,5.75,5.8,4069200.0,5.4869,5.5249,5.4679,5.5154,4069200.0
2013-08-16 10:00:00,5.8,5.82,5.77,5.8,2445600.0,5.5154,5.5345,5.4869,5.5154,2445600.0
2013-08-16 10:30:00,5.8,5.83,5.79,5.82,1621200.0,5.5154,5.544,5.5059,5.5345,1621200.0
2013-08-16 11:00:00,5.82,5.83,5.79,5.8,1224000.0,5.5345,5.544,5.5059,5.5154,1224000.0
2013-08-16 11:30:00,5.79,5.82,5.79,5.82,1045200.0,5.5059,5.5345,5.5059,5.5345,1045200.0
2013-08-16 12:00:00,5.81,5.82,5.79,5.79,740400.0,5.5249,5.5345,5.5059,5.5059,740400.0
2013-08-16 12:30:00,5.79,5.79,5.77,5.77,786000.0,5.5059,5.5059,5.4869,5.4869,786000.0
2013-08-16 13:00:00,5.77,5.78,5.73,5.74,2349600.0,5.4869,5.4964,5.4489,5.4584,2349600.0
2013-08-16 13:30:00,5.74,5.75,5.72,5.75,2432400.0,5.4584,5.4679,5.4394,5.4679,2432400.0
2013-08-16 14:00:00,5.74,5.75,5.72,5.73,1448400.0,5.4584,5.4679,5.4394,5.4489,1448400.0
2013-08-16 14:30:00,5.74,5.78,5.72,5.78,1749600.0,5.4584,5.4964,5.4394,5.4964,1749600.0
2013-08-16 15:00:00,5.77,5.79,5.76,5.77,1731600.0,5.4869,5.5059,5.4774,5.4869,1731600.0
2013-08-16 15:30:00,5.77,5.8,5.75,5.75,3318000.0,5.4869,5.5154,5.4679,5.4679,3318000.0
2013-08-19 09:30:00,5.73,5.77,5.7,5.77,3220800.0,5.4489,5.4869,5.4203,5.4869,3220800.0
2013-08-19 10:00:00,5.77,5.79,5.75,5.76,1908000.0,5.4869,5.5059,5.4679,5.4774,1908000.0
2013-08-19 10:30:00,5.76,5.78,5.75,5.76,1285200.0,5.4774,5.4964,5.4679,5.4774,1285200.0
2013-08-19 11:00:00,5.76,5.76,5.74,5.74,912000.0,5.4774,5.4774,5.4584,5.4584,912000.0
2013-08-19 11:30:00,5.74,5.75,5.73,5.74,937200.0,5.4584,5.4679,5.4489,5.4584,937200.0
2013-08-19 12:00:00,5.74,5.75,5.73,5.73,610800.0,5.4584,5.4679,5.4489,5.4489,610800.0
2013-08-19 12:30:00,5.73,5.75,5.72,5.74,849600.0,5.4489,5.4679,5.4394,5.4584,849600.0
2013-08-19 13:00:00,5.74,5.74,5.71,5.71,826800.0,5.4584,5.4584,5.4299,5.4299,826800.0
2013-08-19 13:30:00,5.71,5.71,5.69,5.71,1904400.0,5.4299,5.4299,5.4108,5.4299,1904400.0
2013-08-19 14:00:00,5.71,5.72,5.7,5.71,847200.0,5.4299,5.4394,5.4203,5.4299,847200.0
2013-08-19 14:30:00,5.7,5.71,5.69,5.7,6940800.0,5.4203,5.4299,5.4108,5.4203,6940800.0
2013-08-19 15:00:00,5.7,5.7,5.67,5.67,15794400.0,5.4203,5.4203,5.3918,5.3918,15794400.0
2013-08-19 15:30:00,5.68,5.68,5.64,5.64,5856000.0,5.4013,5.4013,5.3633,5.3633,5856000.0
2013-08-20 09:30:00,5.67,5.68,5.65,5.67,17709600.0,5.3918,5.4013,5.3728,5.3918,17709600.0
2013-08-20 10:00:00,5.67,5.71,5.67,5.7,4471200.0,5.3918,5.4299,5.3918,5.4203,4471200.0
2013-08-20 10:30:00,5.7,5.73,5.69,5.72,2760000.0,5.4203,5.4489,5.4108,5.4394,2760000.0
2013-08-20 11:00:00,5.72,5.74,5.72,5.73,2085600.0,5.4394,5.4584,5.4394,5.4489,2085600.0
2013-08-20 11:30:00,5.73,5.77,5.73,5.76,2362800.0,5.4489,5.4869,5.4489,5.4774,2362800.0
2013-08-20 12:00:00,5.76,5.77,5.76,5.77,1597200.0,5.4774,5.4869,5.4774,5.4869,1597200.0
2013-08-20 12:30:00,5.77,5.77,5.74,5.77,2229600.0,5.4869,5.4869,5.4584,5.4869,2229600.0
2013-08-20 13:00:00,5.77,5.78,5.75,5.76,1518000.0,5.4869,5.4964,5.4679,5.4774,1518000.0
2013-08-20 13:30:00,5.76,5.77,5.75,5.76,1342800.0,5.4774,5.4869,5.4679,5.4774,1342800.0
2013-08-20 14:00:00,5.76,5.77,5.75,5.76,1242000.0,5.4774,5.4869,5.4679,5.4774,1242000.0
2013-08-20 14:30:00,5.76,5.77,5.74,5.75,1558800.0,5.4774,5.4869,5.4584,5.4679,1558800.0
2013-08-20 15:00:00,5.75,5.77,5.75,5.77,1687200.0,5.4679,5.4869,5.4679,5.4869,1687200.0
2013-08-20 15:30:00,5.76,5.77,5.72,5.72,5056800.0,5.4774,5.4869,5.4394,5.4394,5056800.0
2013-08-21 09:30:00,5.67,5.7,5.65,5.68,3565200.0,5.3918,5.4203,5.3728,5.4013,3565200.0
2013-08-21 10:00:00,5.68,5.71,5.66,5.68,2868000.0,5.4013,5.4299,5.3823,5.4013,2868000.0
2013-08-21 10:30:00,5.68,5.7,5.66,5.68,1266000.0,5.4013,5.4203,5.3823,5.4013,1266000.0
2013-08-21 11:00:00,5.68,5.68,5.65,5.65,1539600.0,5.4013,5.4013,5.3728,5.3728,1539600.0
2013-08-21 11:30:00,5.65,5.67,5.62,5.64,3946800.0,5.3728,5.3918,5.3443,5.3633,3946800.0
2013-08-21 12:00:00,5.64,5.65,5.63,5.65,1440000.0,5.3633,5.3728,5.3538,5.3728,1440000.0
2013-08-21 12:30:00,5.65,5.67,5.64,5.66,1130400.0,5.3728,5.3918,5.3633,5.3823,1130400.0
2013-08-21 13:00:00,5.66,5.68,5.65,5.67,879600.0,5.3823,5.4013,5.3728,5.3918,879600.0
2013-08-21 13:30:00,5.66,5.68,5.66,5.68,1393200.0,5.3823,5.4013,5.3823,5.4013,1393200.0
2013-08-21 14:00:00,5.67,5.67,5.58,5.66,10248000.0,5.3918,5.3918,5.3062,5.3823,10248000.0
2013-08-21 14:30:00,5.65,5.77,5.65,5.73,5971200.0,5.3728,5.4869,5.3728,5.4489,5971200.0
2013-08-21 15:00:00,5.73,5.74,5.69,5.69,3679200.0,5.4489,5.4584,5.4108,5.4108,3679200.0
2013-08-21 15:30:00,5.69,5.71,5.61,5.62,3560400.0,5.4108,5.4299,5.3348,5.3443,3560400.0
2013-08-22 09:30:00,5.65,5.71,5.65,5.7,4578000.0,5.3728,5.4299,5.3728,5.4203,4578000.0
2013-08-22 10:00:00,5.7,5.73,5.69,5.73,2468400.0,5.4203,5.4489,5.4108,5.4489,2468400.0
2013-08-22 10:30:00,5.73,5.76,5.73,5.74,2235600.0,5.4489,5.4774,5.4489,5.4584,2235600.0
2013-08-22 11:00:00,5.74,5.75,5.7,5.71,1682400.0,5.4584,5.4679,5.4203,5.4299,1682400.0
2013-08-22 11:30:00,5.71,5.73,5.71,5.73,1423200.0,5.4299,5.4489,5.4299,5.4489,1423200.0
2013-08-22 12:00:00,5.73,5.74,5.72,5.72,1113600.0,5.4489,5.4584,5.4394,5.4394,1113600.0
2013-08-22 12:30:00,5.72,5.74,5.69,5.7,1026000.0,5.4394,5.4584,5.4108,5.4203,1026000.0
2013-08-22 13:00:00,5.7,5.73,5.7,5.72,1246800.0,5.4203,5.4489,5.4203,5.4394,1246800.0
2013-08-22 13:30:00,5.72,5.75,5.71,5.74,838800.0,5.4394,5.4679,5.4299,5.4584,838800.0
2013-08-22 14:00:00,5.74,5.75,5.73,5.75,663600.0,5.4584,5.4679,5.4489,5.4679,663600.0
2013-08-22 14:30:00,5.75,5.76,5.74,5.74,554400.0,5.4679,5.4774,5.4584,5.4584,554400.0
2013-08-22 15:00:00,5.74,5.77,5.73,5.77,1622400.0,5.4584,5.4869,5.4489,5.4869,1622400.0
2013-08-22 15:30:00,5.77,5.79,5.76,5.76,3826800.0,5.4869,5.5059,5.4774,5.4774,3826800.0
2013-08-23 09:30:00,5.82,5.82,5.76,5.77,4100400.0,5.5345,5.5345,5.4774,5.4869,4100400.0
2013-08-23 10:00:00,5.77,5.78,5.74,5.77,2793600.0,5.4869,5.4964,5.4584,5.4869,2793600.0
2013-08-23 10:30:00,5.76,5.82,5.76,5.8,2396400.0,5.4774,5.5345,5.4774,5.5154,2396400.0
2013-08-23 11:00:00,5.81,5.81,5.77,5.78,2031600.0,5.5249,5.5249,5.4869,5.4964,2031600.0
2013-08-23 11:30:00,5.78,5.8,5.78,5.78,1056000.0,5.4964,5.5154,5.4964,5.4964,1056000.0
2013-08-23 12:00:00,5.78,5.8,5.78,5.79,948000.0,5.4964,5.5154,5.4964,5.5059,948000.0
2013-08-23 12:30:00,5.79,5.81,5.79,5.8,675600.0,5.5059,5.5249,5.5059,5.5154,675600.0
2013-08-23 13:00:00,5.8,5.8,5.79,5.8,410400.0,5.5154,5.5154,5.5059,5.5154,410400.0
2013-08-23 13:30:00,5.8,5.81,5.8,5.8,498000.0,5.5154,5.5249,5.5154,5.5154,498000.0
2013-08-23 14:00:00,5.8,5.8,5.79,5.8,578400.0,5.5154,5.5154,5.5059,5.5154,578400.0
2013-08-23 14:30:00,5.8,5.81,5.8,5.81,510000.0,5.5154,5.5249,5.5154,5.5249,510000.0
2013-08-23 15:00:00,5.81,5.82,5.8,5.82,1083600.0,5.5249,5.5345,5.5154,5.5345,1083600.0
2013-08-23 15:30:00,5.82,5.85,5.81,5.82,4581600.0,5.5345,5.563,5.5249,5.5345,4581600.0
2013-08-26 09:30:00,5.84,5.86,5.82,5.84,2960400.0,5.5535,5.5725,5.5345,5.5535,2960400.0
2013-08-26 10:00:00,5.85,5.88,5.84,5.87,2404800.0,5.563,5.5915,5.5535,5.582,2404800.0
2013-08-26 10:30:00,5.87,5.89,5.86,5.88,1786800.0,5.582,5.601,5.5725,5.5915,1786800.0
2013-08-26 11:00:00,5.88,5.89,5.88,5.88,1840800.0,5.5915,5.601,5.5915,5.5915,1840800.0
2013-08-26 11:30:00,5.88,5.9,5.87,5.88,1880400.0,5.5915,5.6105,5.582,5.5915,1880400.0
2013-08-26 12:00:00,5.88,5.88,5.86,5.87,1360800.0,5.5915,5.5915,5.5725,5.582,1360800.0
2013-08-26 12:30:00,5.87,5.88,5.87,5.88,1202400.0,5.582,5.5915,5.582,5.5915,1202400.0
2013-08-26 13:00:00,5.88,5.89,5.87,5.87,1077600.0,5.5915,5.601,5.582,5.582,1077600.0
2013-08-26 13:30:00,5.87,5.87,5.84,5.86,2125200.0,5.582,5.582,5.5535,5.5725,2125200.0
2013-08-26 14:00:00,5.85,5.86,5.85,5.86,1396800.0,5.563,5.5725,5.563,5.5725,1396800.0
2013-08-26 14:30:00,5.86,5.86,5.85,5.86,1110000.0,5.5725,5.5725,5.563,5.5725,1110000.0
2013-08-26 15:00:00,5.86,5.86,5.75,5.78,4974000.0,5.5725,5.5725,5.4679,5.4964,4974000.0
2013-08-26 15:30:00,5.78,5.81,5.76,5.76,4376400.0,5.4964,5.5249,5.4774,5.4774,4376400.0
2013-08-27 09:30:00,5.59,5.65,5.58,5.64,5828400.0,5.3157,5.3728,5.3062,5.3633,5828400.0
2013-08-27 10:00:00,5.63,5.65,5.57,5.58,4158000.0,5.3538,5.3728,5.2967,5.3062,4158000.0
2013-08-27 10:30:00,5.58,5.62,5.56,5.61,4521600.0,5.3062,5.3443,5.2872,5.3348,4521600.0
2013-08-27 11:00:00,5.61,5.63,5.59,5.62,1816800.0,5.3348,5.3538,5.3157,5.3443,1816800.0
2013-08-27 11:30:00,5.62,5.63,5.58,5.6,1804800.0,5.3443,5.3538,5.3062,5.3252,1804800.0
2013-08-27 12:00:00,5.6,5.6,5.56,5.57,2556000.0,5.3252,5.3252,5.2872,5.2967,2556000.0
2013-08-27 12:30:00,5.57,5.59,5.55,5.56,2961600.0,5.2967,5.3157,5.2777,5.2872,2961600.0
2013-08-27 13:00:00,5.56,5.56,5.52,5.53,2920800.0,5.2872,5.2872,5.2492,5.2587,2920800.0
2013-08-27 13:30:00,5.53,5.57,5.53,5.55,1903200.0,5.2587,5.2967,5.2587,5.2777,1903200.0
2013-08-27 14:00:00,5.55,5.55,5.5,5.51,2887200.0,5.2777,5.2777,5.2302,5.2397,2887200.0
2013-08-27 14:30:00,5.51,5.53,5.49,5.52,3218400.0,5.2397,5.2587,5.2206,5.2492,3218400.0
2013-08-27 15:00:00,5.52,5.54,5.48,5.49,5236800.0,5.2492,5.2682,5.2111,5.2206,5236800.0
2013-08-27 15:30:00,5.49,5.51,5.47,5.49,7113600.0,5.2206,5.2397,5.2016,5.2206,7113600.0
2013-08-28 09:30:00,5.47,5.53,5.45,5.5,4813200.0,5.2016,5.2587,5.1826,5.2302,4813200.0
2013-08-28 10:00:00,5.49,5.53,5.49,5.52,2817600.0,5.2206,5.2587,5.2206,5.2492,2817600.0
2013-08-28 10:30:00,5.52,5.55,5.51,5.54,3936000.0,5.2492,5.2777,5.2397,5.2682,3936000.0
2013-08-28 11:00:00,5.55,5.56,5.54,5.54,3458400.0,5.2777,5.2872,5.2682,5.2682,3458400.0
2013-08-28 11:30:00,5.54,5.58,5.53,5.57,4040400.0,5.2682,5.3062,5.2587,5.2967,4040400.0
2013-08-28 12:00:00,5.57,5.58,5.56,5.58,987600.0,5.2967,5.3062,5.2872,5.3062,987600.0
2013-08-28 12:30:00,5.58,5.59,5.57,5.59,1447200.0,5.3062,5.3157,5.2967,5.3157,1447200.0
2013-08-28 13:00:00,5.59,5.6,5.57,5.59,1638000.0,5.3157,5.3252,5.2967,5.3157,1638000.0
2013-08-28 13:30:00,5.59,5.59,5.57,5.59,1296000.0,5.3157,5.3157,5.2967,5.3157,1296000.0
2013-08-28 14:00:00,5.59,5.59,5.55,5.56,1746000.0,5.3157,5.3157,5.2777,5.2872,1746000.0
2013-08-28 14:30:00,5.56,5.56,5.53,5.55,1866000.0,5.2872,5.2872,5.2587,5.2777,1866000.0
2013-08-28 15:00:00,5.55,5.59,5.54,5.57,2277600.0,5.2777,5.3157,5.2682,5.2967,2277600.0
2013-08-28 15:30:00,5.58,5.59,5.53,5.54,2934000.0,5.3062,5.3157,5.2587,5.2682,2934000.0
2013-08-29 09:30:00,5.5,5.59,5.49,5.57,4072800.0,5.2302,5.3157,5.2206,5.2967,4072800.0
2013-08-29 10:00:00,5.57,5.6,5.57,5.58,3392400.0,5.2967,5.3252,5.2967,5.3062,3392400.0
2013-08-29 10:30:00,5.58,5.64,5.58,5.63,2978400.0,5.3062,5.3633,5.3062,5.3538,2978400.0
2013-08-29 11:00:00,5.63,5.65,5.63,5.65,1886400.0,5.3538,5.3728,5.3538,5.3728,1886400.0
2013-08-29 11:30:00,5.65,5.65,5.64,5.65,1420800.0,5.3728,5.3728,5.3633,5.3728,1420800.0
2013-08-29 12:00:00,5.65,5.65,5.62,5.63,1430400.0,5.3728,5.3728,5.3443,5.3538,1430400.0
2013-08-29 12:30:00,5.63,5.63,5.61,5.62,1095600.0,5.3538,5.3538,5.3348,5.3443,1095600.0
2013-08-29 13:00:00,5.62,5.64,5.6,5.61,1572000.0,5.3443,5.3633,5.3252,5.3348,1572000.0
2013-08-29 13:30:00,5.6,5.6,5.58,5.59,1323600.0,5.3252,5.3252,5.3062,5.3157,1323600.0
2013-08-29 14:00:00,5.59,5.61,5.58,5.6,1346400.0,5.3157,5.3348,5.3062,5.3252,1346400.0
2013-08-29 14:30:00,5.61,5.62,5.61,5.61,860400.0,5.3348,5.3443,5.3348,5.3348,860400.0
2013-08-29 15:00:00,5.61,5.61,5.57,5.58,1600800.0,5.3348,5.3348,5.2967,5.3062,1600800.0
2013-08-29 15:30:00,5.57,5.58,5.55,5.56,2431200.0,5.2967,5.3062,5.2777,5.2872,2431200.0
2013-08-30 09:30:00,5.6,5.6,5.55,5.56,3314400.0,5.3252,5.3252,5.2777,5.2872,3314400.0
2013-08-30 10:00:00,5.56,5.56,5.52,5.53,3507600.0,5.2872,5.2872,5.2492,5.2587,3507600.0
2013-08-30 10:30:00,5.53,5.55,5.5,5.51,3465600.0,5.2587,5.2777,5.2302,5.2397,3465600.0
2013-08-30 11:00:00,5.51,5.54,5.5,5.51,1939200.0,5.2397,5.2682,5.2302,5.2397,1939200.0
2013-08-30 11:30:00,5.51,5.52,5.49,5.5,2440800.0,5.2397,5.2492,5.2206,5.2302,2440800.0
2013-08-30 12:00:00,5.5,5.53,5.5,5.52,1473600.0,5.2302,5.2587,5.2302,5.2492,1473600.0
2013-08-30 12:30:00,5.52,5.53,5.51,5.52,1418400.0,5.2492,5.2587,5.2397,5.2492,1418400.0
2013-08-30 13:00:00,5.52,5.55,5.47,5.53,6216000.0,5.2492,5.2777,5.2016,5.2587,6216000.0
2013-08-30 13:30:00,5.53,5.54,5.5,5.5,2749200.0,5.2587,5.2682,5.2302,5.2302,2749200.0
2013-08-30 14:00:00,5.5,5.52,5.49,5.51,1590000.0,5.2302,5.2492,5.2206,5.2397,1590000.0
2013-08-30 14:30:00,5.51,5.54,5.51,5.53,1952400.0,5.2397,5.2682,5.2397,5.2587,1952400.0
2013-08-30 15:00:00,5.53,5.55,5.52,5.53,1704000.0,5.2587,5.2777,5.2492,5.2587,1704000.0
2013-08-30 15:30:00,5.53,5.53,5.46,5.5,6087600.0,5.2587,5.2587,5.1921,5.2302,6087600.0
2013-09-03 09:30:00,5.67,5.7,5.67,5.68,3876000.0,5.3918,5.4203,5.3918,5.4013,3876000.0
2013-09-03 10:00:00,5.69,5.69,5.65,5.66,2611200.0,5.4108,5.4108,5.3728,5.3823,2611200.0
2013-09-03 10:30:00,5.66,5.68,5.65,5.65,1534800.0,5.3823,5.4013,5.3728,5.3728,1534800.0
2013-09-03 11:00:00,5.66,5.67,5.59,5.59,2265600.0,5.3823,5.3918,5.3157,5.3157,2265600.0
2013-09-03 11:30:00,5.59,5.6,5.57,5.59,2110800.0,5.3157,5.3252,5.2967,5.3157,2110800.0
2013-09-03 12:00:00,5.59,5.6,5.57,5.58,1449600.0,5.3157,5.3252,5.2967,5.3062,1449600.0
2013-09-03 12:30:00,5.58,5.59,5.54,5.55,1672800.0,5.3062,5.3157,5.2682,5.2777,1672800.0
2013-09-03 13:00:00,5.55,5.56,5.53,5.56,1783200.0,5.2777,5.2872,5.2587,5.2872,1783200.0
2013-09-03 13:30:00,5.56,5.56,5.52,5.53,1428000.0,5.2872,5.2872,5.2492,5.2587,1428000.0
2013-09-03 14:00:00,5.53,5.56,5.52,5.54,1393200.0,5.2587,5.2872,5.2492,5.2682,1393200.0
2013-09-03 14:30:00,5.54,5.56,5.52,5.55,1040400.0,5.2682,5.2872,5.2492,5.2777,1040400.0
2013-09-03 15:00:00,5.56,5.6,5.55,5.57,2168400.0,5.2872,5.3252,5.2777,5.2967,2168400.0
2013-09-03 15:30:00,5.58,5.6,5.56,5.58,3426000.0,5.3062,5.3252,5.2872,5.3062,3426000.0
2013-09-04 09:30:00,5.59,5.64,5.56,5.63,3163200.0,5.3157,5.3633,5.2872,5.3538,3163200.0
2013-09-04 10:00:00,5.63,5.68,5.63,5.68,2130000.0,5.3538,5.4013,5.3538,5.4013,2130000.0
2013-09-04 10:30:00,5.68,5.68,5.67,5.68,1951200.0,5.4013,5.4013,5.3918,5.4013,1951200.0
2013-09-04 11:00:00,5.68,5.7,5.68,5.7,2239200.0,5.4013,5.4203,5.4013,5.4203,2239200.0
2013-09-04 11:30:00,5.7,5.74,5.7,5.74,1687200.0,5.4203,5.4584,5.4203,5.4584,1687200.0
2013-09-04 12:00:00,5.74,5.74,5.73,5.73,1345200.0,5.4584,5.4584,5.4489,5.4489,1345200.0
2013-09-04 12:30:00,5.73,5.74,5.73,5.73,1009200.0,5.4489,5.4584,5.4489,5.4489,1009200.0
2013-09-04 13:00:00,5.73,5.75,5.73,5.75,1119600.0,5.4489,5.4679,5.4489,5.4679,1119600.0
2013-09-04 13:30:00,5.75,5.75,5.72,5.72,1232400.0,5.4679,5.4679,5.4394,5.4394,1232400.0
2013-09-04 14:00:00,5.72,5.74,5.72,5.72,1225200.0,5.4394,5.4584,5.4394,5.4394,1225200.0
2013-09-04 14:30:00,5.72,5.74,5.72,5.74,854400.0,5.4394,5.4584,5.4394,5.4584,854400.0
2013-09-04 15:00:00,5.74,5.75,5.71,5.72,2672400.0,5.4584,5.4679,5.4299,5.4394,2672400.0
2013-09-04 15:30:00,5.72,5.73,5.7,5.72,3340800.0,5.4394,5.4489,5.4203,5.4394,3340800.0
2013-09-05 09:30:00,5.73,5.79,5.72,5.79,3354000.0,5.4489,5.5059,5.4394,5.5059,3354000.0
2013-09-05 10:00:00,5.78,5.79,5.76,5.77,3244800.0,5.4964,5.5059,5.4774,5.4869,3244800.0
2013-09-05 10:30:00,5.78,5.78,5.73,5.74,2250000.0,5.4964,5.4964,5.4489,5.4584,2250000.0
2013-09-05 11:00:00,5.74,5.76,5.74,5.75,1142400.0,5.4584,5.4774,5.4584,5.4679,1142400.0
2013-09-05 11:30:00,5.75,5.77,5.75,5.77,998400.0,5.4679,5.4869,5.4679,5.4869,998400.0
2013-09-05 12:00:00,5.76,5.77,5.75,5.75,612000.0,5.4774,5.4869,5.4679,5.4679,612000.0
2013-09-05 12:30:00,5.75,5.76,5.75,5.75,568800.0,5.4679,5.4774,5.4679,5.4679,568800.0
2013-09-05 13:00:00,5.75,5.76,5.74,5.75,699600.0,5.4679,5.4774,5.4584,5.4679,699600.0
2013-09-05 13:30:00,5.76,5.77,5.75,5.75,942000.0,5.4774,5.4869,5.4679,5.4679,942000.0
2013-09-05 14:00:00,5.75,5.76,5.74,5.76,700800.0,5.4679,5.4774,5.4584,5.4774,700800.0
2013-09-05 14:30:00,5.76,5.77,5.76,5.77,820800.0,5.4774,5.4869,5.4774,5.4869,820800.0
2013-09-05 15:00:00,5.77,5.77,5.75,5.76,597600.0,5.4869,5.4869,5.4679,5.4774,597600.0
2013-09-05 15:30:00,5.75,5.76,5.73,5.74,1614000.0,5.4679,5.4774,5.4489,5.4584,1614000.0
2013-09-06 09:30:00,5.8,5.82,5.63,5.66,6214800.0,5.5154,5.5345,5.3538,5.3823,6214800.0
2013-09-06 10:00:00,5.66,5.7,5.59,5.69,4320000.0,5.3823,5.4203,5.3157,5.4108,4320000.0
2013-09-06 10:30:00,5.69,5.78,5.69,5.77,2773200.0,5.4108,5.4964,5.4108,5.4869,2773200.0
2013-09-06 11:00:00,5.78,5.81,5.78,5.8,1714800.0,5.4964,5.5249,5.4964,5.5154,1714800.0
2013-09-06 11:30:00,5.8,5.81,5.79,5.8,1023600.0,5.5154,5.5249,5.5059,5.5154,1023600.0
2013-09-06 12:00:00,5.8,5.81,5.8,5.8,536400.0,5.5154,5.5249,5.5154,5.5154,536400.0
2013-09-06 12:30:00,5.8,5.8,5.77,5.79,649200.0,5.5154,5.5154,5.4869,5.5059,649200.0
2013-09-06 13:00:00,5.79,5.82,5.79,5.8,537600.0,5.5059,5.5345,5.5059,5.5154,537600.0
2013-09-06 13:30:00,5.8,5.84,5.8,5.83,1468800.0,5.5154,5.5535,5.5154,5.544,1468800.0
2013-09-06 14:00:00,5.83,5.85,5.82,5.83,858000.0,5.544,5.563,5.5345,5.544,858000.0
2013-09-06 14:30:00,5.84,5.84,5.81,5.81,858000.0,5.5535,5.5535,5.5249,5.5249,858000.0
2013-09-06 15:00:00,5.81,5.82,5.77,5.79,1593600.0,5.5249,5.5345,5.4869,5.5059,1593600.0
2013-09-06 15:30:00,5.79,5.79,5.74,5.74,1779600.0,5.5059,5.5059,5.4584,5.4584,1779600.0
2013-09-09 09:30:00,5.8,5.86,5.8,5.85,2854800.0,5.5154,5.5725,5.5154,5.563,2854800.0
2013-09-09 10:00:00,5.85,5.86,5.82,5.82,2907600.0,5.563,5.5725,5.5345,5.5345,2907600.0
2013-09-09 10:30:00,5.81,5.84,5.81,5.83,1880400.0,5.5249,5.5535,5.5249,5.544,1880400.0
2013-09-09 11:00:00,5.83,5.84,5.82,5.83,1273200.0,5.544,5.5535,5.5345,5.544,1273200.0
2013-09-09 11:30:00,5.83,5.86,5.83,5.85,1394400.0,5.544,5.5725,5.544,5.563,1394400.0
2013-09-09 12:00:00,5.85,5.88,5.85,5.88,1614000.0,5.563,5.5915,5.563,5.5915,1614000.0
2013-09-09 12:30:00,5.88,5.88,5.86,5.87,540000.0,5.5915,5.5915,5.5725,5.582,540000.0
2013-09-09 13:00:00,5.87,5.88,5.86,5.87,648000.0,5.582,5.5915,5.5725,5.582,648000.0
2013-09-09 13:30:00,5.87,5.9,5.87,5.9,949200.0,5.582,5.6105,5.582,5.6105,949200.0
2013-09-09 14:00:00,5.9,5.93,5.9,5.91,2004000.0,5.6105,5.6391,5.6105,5.62,2004000.0
2013-09-09 14:30:00,5.92,5.92,5.91,5.91,552000.0,5.6295,5.6295,5.62,5.62,552000.0
2013-09-09 15:00:00,5.91,5.93,5.9,5.91,1003200.0,5.62,5.6391,5.6105,5.62,1003200.0
2013-09-09 15:30:00,5.91,5.92,5.9,5.92,2341200.0,5.62,5.6295,5.6105,5.6295,2341200.0
2013-09-10 09:30:00,6.03,6.03,5.98,6.02,6945600.0,5.7342,5.7342,5.6866,5.7246,6945600.0
2013-09-10 10:00:00,6.02,6.04,6.01,6.03,3691200.0,5.7246,5.7437,5.7151,5.7342,3691200.0
2013-09-10 10:30:00,6.03,6.05,6.03,6.04,2140800.0,5.7342,5.7532,5.7342,5.7437,2140800.0
2013-09-10 11:00:00,6.04,6.04,6.03,6.03,978000.0,5.7437,5.7437,5.7342,5.7342,978000.0
2013-09-10 11:30:00,6.03,6.03,5.99,6.0,1736400.0,5.7342,5.7342,5.6961,5.7056,1736400.0
2013-09-10 12:00:00,6.01,6.02,6.0,6.01,660000.0,5.7151,5.7246,5.7056,5.7151,660000.0
2013-09-10 12:30:00,6.01,6.03,6.01,6.03,550800.0,5.7151,5.7342,5.7151,5.7342,550800.0
2013-09-10 13:00:00,6.02,6.04,6.01,6.03,1350000.0,5.7246,5.7437,5.7151,5.7342,1350000.0
2013-09-10 13:30:00,6.04,6.04,6.02,6.03,824400.0,5.7437,5.7437,5.7246,5.7342,824400.0
2013-09-10 14:00:00,6.03,6.04,6.02,6.03,1000800.0,5.7342,5.7437,5.7246,5.7342,1000800.0
2013-09-10 14:30:00,6.03,6.04,6.01,6.04,1040400.0,5.7342,5.7437,5.7151,5.7437,1040400.0
2013-09-10 15:00:00,6.03,6.05,6.03,6.04,1522800.0,5.7342,5.7532,5.7342,5.7437,1522800.0
2013-09-10 15:30:00,6.04,6.05,6.02,6.05,2254800.0,5.7437,5.7532,5.7246,5.7532,2254800.0
2013-09-11 09:30:00,6.02,6.05,6.0,6.01,2517600.0,5.7246,5.7532,5.7056,5.7151,2517600.0
2013-09-11 10:00:00,6.01,6.03,5.99,6.0,2250000.0,5.7151,5.7342,5.6961,5.7056,2250000.0
2013-09-11 10:30:00,6.0,6.02,6.0,6.02,1426800.0,5.7056,5.7246,5.7056,5.7246,1426800.0
2013-09-11 11:00:00,6.02,6.04,6.02,6.04,1603200.0,5.7246,5.7437,5.7246,5.7437,1603200.0
2013-09-11 11:30:00,6.04,6.08,6.04,6.07,2631600.0,5.7437,5.7817,5.7437,5.7722,2631600.0
2013-09-11 12:00:00,6.07,6.08,6.06,6.08,1195200.0,5.7722,5.7817,5.7627,5.7817,1195200.0
2013-09-11 12:30:00,6.08,6.08,6.07,6.08,544800.0,5.7817,5.7817,5.7722,5.7817,544800.0
2013-09-11 13:00:00,6.08,6.08,6.07,6.08,824400.0,5.7817,5.7817,5.7722,5.7817,824400.0
2013-09-11 13:30:00,6.08,6.1,6.08,6.09,974400.0,5.7817,5.8007,5.7817,5.7912,974400.0
2013-09-11 14:00:00,6.09,6.1,6.08,6.09,841200.0,5.7912,5.8007,5.7817,5.7912,841200.0
2013-09-11 14:30:00,6.09,6.09,6.07,6.08,1046400.0,5.7912,5.7912,5.7722,5.7817,1046400.0
2013-09-11 15:00:00,6.08,6.08,6.06,6.06,1335600.0,5.7817,5.7817,5.7627,5.7627,1335600.0
2013-09-11 15:30:00,6.06,6.1,6.06,6.1,2080800.0,5.7627,5.8007,5.7627,5.8007,2080800.0
2013-09-12 09:30:00,6.1,6.11,6.07,6.1,2695200.0,5.8007,5.8102,5.7722,5.8007,2695200.0
2013-09-12 10:00:00,6.1,6.12,6.09,6.11,1422000.0,5.8007,5.8197,5.7912,5.8102,1422000.0
2013-09-12 10:30:00,6.12,6.12,6.1,6.1,1642800.0,5.8197,5.8197,5.8007,5.8007,1642800.0
2013-09-12 11:00:00,6.1,6.11,6.07,6.09,2040000.0,5.8007,5.8102,5.7722,5.7912,2040000.0
2013-09-12 11:30:00,6.09,6.1,6.06,6.07,2460000.0,5.7912,5.8007,5.7627,5.7722,2460000.0
2013-09-12 12:00:00,6.08,6.08,6.04,6.05,2650800.0,5.7817,5.7817,5.7437,5.7532,2650800.0
2013-09-12 12:30:00,6.05,6.07,6.05,6.07,1140000.0,5.7532,5.7722,5.7532,5.7722,1140000.0
2013-09-12 13:00:00,6.07,6.1,6.06,6.09,1346400.0,5.7722,5.8007,5.7627,5.7912,1346400.0
2013-09-12 13:30:00,6.09,6.09,6.08,6.08,1114800.0,5.7912,5.7912,5.7817,5.7817,1114800.0
2013-09-12 14:00:00,6.08,6.09,6.07,6.08,2232000.0,5.7817,5.7912,5.7722,5.7817,2232000.0
2013-09-12 14:30:00,6.08,6.09,6.06,6.09,3325200.0,5.7817,5.7912,5.7627,5.7912,3325200.0
2013-09-12 15:00:00,6.09,6.09,6.04,6.06,1862400.0,5.7912,5.7912,5.7437,5.7627,1862400.0
2013-09-12 15:30:00,6.06,6.06,6.03,6.06,1990800.0,5.7627,5.7627,5.7342,5.7627,1990800.0
2013-09-13 09:30:00,6.08,6.11,6.07,6.09,3050400.0,5.7817,5.8102,5.7722,5.7912,3050400.0
2013-09-13 10:00:00,6.09,6.09,6.04,6.05,2294400.0,5.7912,5.7912,5.7437,5.7532,2294400.0
2013-09-13 10:30:00,6.05,6.08,6.05,6.08,1872000.0,5.7532,5.7817,5.7532,5.7817,1872000.0
2013-09-13 11:00:00,6.08,6.1,6.07,6.09,658800.0,5.7817,5.8007,5.7722,5.7912,658800.0
2013-09-13 11:30:00,6.09,6.1,6.09,6.09,669600.0,5.7912,5.8007,5.7912,5.7912,669600.0
2013-09-13 12:00:00,6.09,6.11,6.09,6.1,1134000.0,5.7912,5.8102,5.7912,5.8007,1134000.0
2013-09-13 12:30:00,6.1,6.1,6.08,6.08,908400.0,5.8007,5.8007,5.7817,5.7817,908400.0
2013-09-13 13:00:00,6.08,6.1,6.08,6.1,703200.0,5.7817,5.8007,5.7817,5.8007,703200.0
2013-09-13 13:30:00,6.1,6.1,6.09,6.1,1099200.0,5.8007,5.8007,5.7912,5.8007,1099200.0
2013-09-13 14:00:00,6.1,6.11,6.09,6.1,1178400.0,5.8007,5.8102,5.7912,5.8007,1178400.0
2013-09-13 14:30:00,6.09,6.1,6.09,6.09,805200.0,5.7912,5.8007,5.7912,5.7912,805200.0
2013-09-13 15:00:00,6.09,6.1,6.08,6.09,1182000.0,5.7912,5.8007,5.7817,5.7912,1182000.0
2013-09-13 15:30:00,6.09,6.1,6.07,6.1,3106800.0,5.7912,5.8007,5.7722,5.8007,3106800.0
2013-09-16 09:30:00,6.3,6.3,6.23,6.24,6255600.0,5.9909,5.9909,5.9243,5.9338,6255600.0
2013-09-16 10:00:00,6.24,6.26,6.21,6.25,1944000.0,5.9338,5.9529,5.9053,5.9434,1944000.0
2013-09-16 10:30:00,6.25,6.27,6.24,6.24,1407600.0,5.9434,5.9624,5.9338,5.9338,1407600.0
2013-09-16 11:00:00,6.24,6.26,6.23,6.26,852000.0,5.9338,5.9529,5.9243,5.9529,852000.0
2013-09-16 11:30:00,6.26,6.27,6.26,6.27,727200.0,5.9529,5.9624,5.9529,5.9624,727200.0
2013-09-16 12:00:00,6.27,6.28,6.26,6.28,961200.0,5.9624,5.9719,5.9529,5.9719,961200.0
2013-09-16 12:30:00,6.27,6.27,6.25,6.25,884400.0,5.9624,5.9624,5.9434,5.9434,884400.0
2013-09-16 13:00:00,6.25,6.26,6.24,6.25,475200.0,5.9434,5.9529,5.9338,5.9434,475200.0
2013-09-16 13:30:00,6.25,6.25,6.19,6.23,1678800.0,5.9434,5.9434,5.8863,5.9243,1678800.0
2013-09-16 14:00:00,6.23,6.23,6.21,6.21,1086000.0,5.9243,5.9243,5.9053,5.9053,1086000.0
2013-09-16 14:30:00,6.21,6.22,6.19,6.19,1725600.0,5.9053,5.9148,5.8863,5.8863,1725600.0
2013-09-16 15:00:00,6.19,6.22,6.19,6.2,1648800.0,5.8863,5.9148,5.8863,5.8958,1648800.0
2013-09-16 15:30:00,6.2,6.2,6.17,6.2,2506800.0,5.8958,5.8958,5.8673,5.8958,2506800.0
2013-09-17 09:30:00,6.22,6.26,6.22,6.25,2362800.0,5.9148,5.9529,5.9148,5.9434,2362800.0
2013-09-17 10:00:00,6.25,6.27,6.25,6.27,2373600.0,5.9434,5.9624,5.9434,5.9624,2373600.0
2013-09-17 10:30:00,6.27,6.28,6.26,6.26,1630800.0,5.9624,5.9719,5.9529,5.9529,1630800.0
2013-09-17 11:00:00,6.26,6.27,6.26,6.27,962400.0,5.9529,5.9624,5.9529,5.9624,962400.0
2013-09-17 11:30:00,6.27,6.27,6.26,6.26,1237200.0,5.9624,5.9624,5.9529,5.9529,1237200.0
2013-09-17 12:00:00,6.26,6.27,6.26,6.27,381600.0,5.9529,5.9624,5.9529,5.9624,381600.0
2013-09-17 12:30:00,6.27,6.28,6.26,6.28,484800.0,5.9624,5.9719,5.9529,5.9719,484800.0
2013-09-17 13:00:00,6.28,6.29,6.27,6.27,583200.0,5.9719,5.9814,5.9624,5.9624,583200.0
2013-09-17 13:30:00,6.27,6.28,6.27,6.28,360000.0,5.9624,5.9719,5.9624,5.9719,360000.0
2013-09-17 14:00:00,6.28,6.29,6.27,6.28,474000.0,5.9719,5.9814,5.9624,5.9719,474000.0
2013-09-17 14:30:00,6.28,6.29,6.28,6.28,606000.0,5.9719,5.9814,5.9719,5.9719,606000.0
2013-09-17 15:00:00,6.28,6.28,6.28,6.28,844800.0,5.9719,5.9719,5.9719,5.9719,844800.0
2013-09-17 15:30:00,6.28,6.28,6.27,6.28,1142400.0,5.9719,5.9719,5.9624,5.9719,1142400.0
2013-09-18 09:30:00,6.28,6.29,6.27,6.28,1084800.0,5.9719,5.9814,5.9624,5.9719,1084800.0
2013-09-18 10:00:00,6.28,6.29,6.26,6.26,1255200.0,5.9719,5.9814,5.9529,5.9529,1255200.0
2013-09-18 10:30:00,6.26,6.26,6.25,6.26,902400.0,5.9529,5.9529,5.9434,5.9529,902400.0
2013-09-18 11:00:00,6.26,6.26,6.25,6.26,490800.0,5.9529,5.9529,5.9434,5.9529,490800.0
2013-09-18 11:30:00,6.26,6.26,6.24,6.24,663600.0,5.9529,5.9529,5.9338,5.9338,663600.0
2013-09-18 12:00:00,6.24,6.24,6.23,6.23,1326000.0,5.9338,5.9338,5.9243,5.9243,1326000.0
2013-09-18 12:30:00,6.23,6.25,6.23,6.25,496800.0,5.9243,5.9434,5.9243,5.9434,496800.0
2013-09-18 13:00:00,6.25,6.27,6.25,6.27,452400.0,5.9434,5.9624,5.9434,5.9624,452400.0
2013-09-18 13:30:00,6.27,6.27,6.25,6.26,1014000.0,5.9624,5.9624,5.9434,5.9529,1014000.0
2013-09-18 14:00:00,6.27,6.49,6.27,6.45,10786800.0,5.9624,6.1716,5.9624,6.1335,10786800.0
2013-09-18 14:30:00,6.45,6.55,6.44,6.55,3040800.0,6.1335,6.2286,6.124,6.2286,3040800.0
2013-09-18 15:00:00,6.55,6.55,6.49,6.49,2658000.0,6.2286,6.2286,6.1716,6.1716,2658000.0
2013-09-18 15:30:00,6.49,6.52,6.48,6.51,3660000.0,6.1716,6.2001,6.1621,6.1906,3660000.0
2013-09-19 09:30:00,6.56,6.56,6.51,6.55,3596400.0,6.2381,6.2381,6.1906,6.2286,3596400.0
2013-09-19 10:00:00,6.55,6.55,6.5,6.52,2814000.0,6.2286,6.2286,6.1811,6.2001,2814000.0
2013-09-19 10:30:00,6.52,6.53,6.51,6.52,561600.0,6.2001,6.2096,6.1906,6.2001,561600.0
2013-09-19 11:00:00,6.52,6.52,6.5,6.51,710400.0,6.2001,6.2001,6.1811,6.1906,710400.0
2013-09-19 11:30:00,6.51,6.51,6.48,6.49,1876800.0,6.1906,6.1906,6.1621,6.1716,1876800.0
2013-09-19 12:00:00,6.49,6.51,6.48,6.5,1228800.0,6.1716,6.1906,6.1621,6.1811,1228800.0
2013-09-19 12:30:00,6.5,6.5,6.48,6.48,436800.0,6.1811,6.1811,6.1621,6.1621,436800.0
2013-09-19 13:00:00,6.48,6.49,6.46,6.48,1004400.0,6.1621,6.1716,6.1431,6.1621,1004400.0
2013-09-19 13:30:00,6.48,6.48,6.45,6.45,1090800.0,6.1621,6.1621,6.1335,6.1335,1090800.0
2013-09-19 14:00:00,6.46,6.48,6.45,6.47,1138800.0,6.1431,6.1621,6.1335,6.1526,1138800.0
2013-09-19 14:30:00,6.47,6.48,6.46,6.48,606000.0,6.1526,6.1621,6.1431,6.1621,606000.0
2013-09-19 15:00:00,6.48,6.5,6.48,6.49,1131600.0,6.1621,6.1811,6.1621,6.1716,1131600.0
2013-09-19 15:30:00,6.49,6.49,6.47,6.47,1736400.0,6.1716,6.1716,6.1526,6.1526,1736400.0
2013-09-20 09:30:00,6.52,6.52,6.45,6.46,2599200.0,6.2001,6.2001,6.1335,6.1431,2599200.0
2013-09-20 10:00:00,6.47,6.47,6.44,6.46,1329600.0,6.1526,6.1526,6.124,6.1431,1329600.0
2013-09-20 10:30:00,6.46,6.48,6.45,6.47,1126800.0,6.1431,6.1621,6.1335,6.1526,1126800.0
2013-09-20 11:00:00,6.46,6.47,6.43,6.44,1042800.0,6.1431,6.1526,6.1145,6.124,1042800.0
2013-09-20 11:30:00,6.44,6.45,6.39,6.4,1396800.0,6.124,6.1335,6.0765,6.086,1396800.0
2013-09-20 12:00:00,6.4,6.41,6.38,6.39,2050800.0,6.086,6.0955,6.067,6.0765,2050800.0
2013-09-20 12:30:00,6.38,6.41,6.38,6.41,1178400.0,6.067,6.0955,6.067,6.0955,1178400.0
2013-09-20 13:00:00,6.41,6.41,6.37,6.39,951600.0,6.0955,6.0955,6.0575,6.0765,951600.0
2013-09-20 13:30:00,6.39,6.39,6.36,6.36,1911600.0,6.0765,6.0765,6.048,6.048,1911600.0
2013-09-20 14:00:00,6.36,6.38,6.35,6.38,1700400.0,6.048,6.067,6.0385,6.067,1700400.0
2013-09-20 14:30:00,6.38,6.38,6.35,6.37,1185600.0,6.067,6.067,6.0385,6.0575,1185600.0
2013-09-20 15:00:00,6.37,6.38,6.33,6.33,1486800.0,6.0575,6.067,6.0194,6.0194,1486800.0
2013-09-20 15:30:00,6.33,6.36,6.32,6.34,2778000.0,6.0194,6.048,6.0099,6.0289,2778000.0
2013-09-23 09:30:00,6.31,6.33,6.26,6.26,3620400.0,6.0004,6.0194,5.9529,5.9529,3620400.0
2013-09-23 10:00:00,6.26,6.28,6.24,6.24,2704800.0,5.9529,5.9719,5.9338,5.9338,2704800.0
2013-09-23 10:30:00,6.24,6.26,6.2,6.21,2083200.0,5.9338,5.9529,5.8958,5.9053,2083200.0
2013-09-23 11:00:00,6.21,6.22,6.19,6.21,1950000.0,5.9053,5.9148,5.8863,5.9053,1950000.0
2013-09-23 11:30:00,6.22,6.23,6.21,6.21,1640400.0,5.9148,5.9243,5.9053,5.9053,1640400.0
2013-09-23 12:00:00,6.21,6.25,6.21,6.24,1095600.0,5.9053,5.9434,5.9053,5.9338,1095600.0
2013-09-23 12:30:00,6.24,6.26,6.23,6.25,1004400.0,5.9338,5.9529,5.9243,5.9434,1004400.0
2013-09-23 13:00:00,6.25,6.26,6.23,6.25,2187600.0,5.9434,5.9529,5.9243,5.9434,2187600.0
2013-09-23 13:30:00,6.25,6.27,6.24,6.27,1072800.0,5.9434,5.9624,5.9338,5.9624,1072800.0
2013-09-23 14:00:00,6.27,6.28,6.24,6.25,1867200.0,5.9624,5.9719,5.9338,5.9434,1867200.0
2013-09-23 14:30:00,6.25,6.27,6.24,6.27,1808400.0,5.9434,5.9624,5.9338,5.9624,1808400.0
2013-09-23 15:00:00,6.27,6.27,6.23,6.23,2227200.0,5.9624,5.9624,5.9243,5.9243,2227200.0
2013-09-23 15:30:00,6.23,6.27,6.23,6.25,2613600.0,5.9243,5.9624,5.9243,5.9434,2613600.0
2013-09-24 09:30:00,6.25,6.25,6.21,6.22,3462000.0,5.9434,5.9434,5.9053,5.9148,3462000.0
2013-09-24 10:00:00,6.21,6.22,6.17,6.22,3886800.0,5.9053,5.9148,5.8673,5.9148,3886800.0
2013-09-24 10:30:00,6.22,6.27,6.21,6.26,4434000.0,5.9148,5.9624,5.9053,5.9529,4434000.0
2013-09-24 11:00:00,6.26,6.29,6.26,6.26,2107200.0,5.9529,5.9814,5.9529,5.9529,2107200.0
2013-09-24 11:30:00,6.27,6.28,6.26,6.27,1508400.0,5.9624,5.9719,5.9529,5.9624,1508400.0
2013-09-24 12:00:00,6.28,6.28,6.26,6.28,1503600.0,5.9719,5.9719,5.9529,5.9719,1503600.0
2013-09-24 12:30:00,6.28,6.3,6.28,6.29,1773600.0,5.9719,5.9909,5.9719,5.9814,1773600.0
2013-09-24 13:00:00,6.29,6.3,6.28,6.3,733200.0,5.9814,5.9909,5.9719,5.9909,733200.0
2013-09-24 13:30:00,6.3,6.31,6.29,6.29,1304400.0,5.9909,6.0004,5.9814,5.9814,1304400.0
2013-09-24 14:00:00,6.3,6.3,6.27,6.27,1533600.0,5.9909,5.9909,5.9624,5.9624,1533600.0
2013-09-24 14:30:00,6.27,6.28,6.26,6.27,1677600.0,5.9624,5.9719,5.9529,5.9624,1677600.0
2013-09-24 15:00:00,6.27,6.27,6.24,6.25,1746000.0,5.9624,5.9624,5.9338,5.9434,1746000.0
2013-09-24 15:30:00,6.25,6.25,6.19,6.2,5064000.0,5.9434,5.9434,5.8863,5.8958,5064000.0
2013-09-25 09:30:00,6.21,6.21,6.15,6.18,5221200.0,5.9083,5.9083,5.8512,5.8798,5221200.0
2013-09-25 10:00:00,6.18,6.2,6.13,6.19,4452000.0,5.8798,5.8988,5.8322,5.8893,4452000.0
2013-09-25 10:30:00,6.18,6.2,6.18,6.18,2067600.0,5.8798,5.8988,5.8798,5.8798,2067600.0
2013-09-25 11:00:00,6.18,6.23,6.17,6.23,1716000.0,5.8798,5.9273,5.8703,5.9273,1716000.0
2013-09-25 11:30:00,6.23,6.24,6.22,6.23,1413600.0,5.9273,5.9369,5.9178,5.9273,1413600.0
2013-09-25 12:00:00,6.23,6.24,6.18,6.2,2084400.0,5.9273,5.9369,5.8798,5.8988,2084400.0
2013-09-25 12:30:00,6.2,6.21,6.19,6.21,1327200.0,5.8988,5.9083,5.8893,5.9083,1327200.0
2013-09-25 13:00:00,6.21,6.22,6.19,6.2,1466400.0,5.9083,5.9178,5.8893,5.8988,1466400.0
2013-09-25 13:30:00,6.19,6.19,6.13,6.17,4491600.0,5.8893,5.8893,5.8322,5.8703,4491600.0
2013-09-25 14:00:00,6.17,6.18,6.14,6.17,1461600.0,5.8703,5.8798,5.8417,5.8703,1461600.0
2013-09-25 14:30:00,6.17,6.18,6.15,6.16,2498400.0,5.8703,5.8798,5.8512,5.8607,2498400.0
2013-09-25 15:00:00,6.16,6.2,6.15,6.16,1526400.0,5.8607,5.8988,5.8512,5.8607,1526400.0
2013-09-25 15:30:00,6.16,6.17,6.14,6.15,2160000.0,5.8607,5.8703,5.8417,5.8512,2160000.0
2013-09-26 09:30:00,6.18,6.24,6.18,6.24,2347200.0,5.8798,5.9369,5.8798,5.9369,2347200.0
2013-09-26 10:00:00,6.24,6.27,6.23,6.24,2865600.0,5.9369,5.9654,5.9273,5.9369,2865600.0
2013-09-26 10:30:00,6.24,6.25,6.17,6.19,2218800.0,5.9369,5.9464,5.8703,5.8893,2218800.0
2013-09-26 11:00:00,6.19,6.19,6.15,6.18,976800.0,5.8893,5.8893,5.8512,5.8798,976800.0
2013-09-26 11:30:00,6.18,6.2,6.17,6.19,434400.0,5.8798,5.8988,5.8703,5.8893,434400.0
2013-09-26 12:00:00,6.19,6.2,6.17,6.19,855600.0,5.8893,5.8988,5.8703,5.8893,855600.0
2013-09-26 12:30:00,6.2,6.21,6.19,6.2,1051200.0,5.8988,5.9083,5.8893,5.8988,1051200.0
2013-09-26 13:00:00,6.2,6.22,6.2,6.22,493200.0,5.8988,5.9178,5.8988,5.9178,493200.0
2013-09-26 13:30:00,6.22,6.22,6.18,6.19,806400.0,5.9178,5.9178,5.8798,5.8893,806400.0
2013-09-26 14:00:00,6.19,6.19,6.15,6.18,636000.0,5.8893,5.8893,5.8512,5.8798,636000.0
2013-09-26 14:30:00,6.18,6.18,6.15,6.16,968400.0,5.8798,5.8798,5.8512,5.8607,968400.0
2013-09-26 15:00:00,6.16,6.18,6.15,6.16,678000.0,5.8607,5.8798,5.8512,5.8607,678000.0
2013-09-26 15:30:00,6.16,6.21,6.16,6.21,2697600.0,5.8607,5.9083,5.8607,5.9083,2697600.0
2013-09-27 09:30:00,6.12,6.14,6.1,6.11,5419200.0,5.8227,5.8417,5.8037,5.8132,5419200.0
2013-09-27 10:00:00,6.11,6.12,6.08,6.11,2565600.0,5.8132,5.8227,5.7846,5.8132,2565600.0
2013-09-27 10:30:00,6.11,6.14,6.11,6.13,2109600.0,5.8132,5.8417,5.8132,5.8322,2109600.0
2013-09-27 11:00:00,6.13,6.13,6.1,6.12,1371600.0,5.8322,5.8322,5.8037,5.8227,1371600.0
2013-09-27 11:30:00,6.12,6.15,6.12,6.13,1974000.0,5.8227,5.8512,5.8227,5.8322,1974000.0
2013-09-27 12:00:00,6.13,6.15,6.12,6.14,739200.0,5.8322,5.8512,5.8227,5.8417,739200.0
2013-09-27 12:30:00,6.14,6.15,6.13,6.14,1112400.0,5.8417,5.8512,5.8322,5.8417,1112400.0
2013-09-27 13:00:00,6.14,6.15,6.13,6.13,806400.0,5.8417,5.8512,5.8322,5.8322,806400.0
2013-09-27 13:30:00,6.13,6.14,6.13,6.13,870000.0,5.8322,5.8417,5.8322,5.8322,870000.0
2013-09-27 14:00:00,6.13,6.13,6.11,6.12,679200.0,5.8322,5.8322,5.8132,5.8227,679200.0
2013-09-27 14:30:00,6.12,6.13,6.11,6.12,548400.0,5.8227,5.8322,5.8132,5.8227,548400.0
2013-09-27 15:00:00,6.12,6.12,6.1,6.12,802800.0,5.8227,5.8227,5.8037,5.8227,802800.0
2013-09-27 15:30:00,6.12,6.15,6.12,6.13,2530800.0,5.8227,5.8512,5.8227,5.8322,2530800.0
2013-09-30 09:30:00,5.97,6.01,5.94,5.99,5660400.0,5.68,5.718,5.6514,5.699,5660400.0
2013-09-30 10:00:00,5.99,6.04,5.99,6.03,2622000.0,5.699,5.7466,5.699,5.7371,2622000.0
2013-09-30 10:30:00,6.03,6.06,6.02,6.05,1504800.0,5.7371,5.7656,5.7275,5.7561,1504800.0
2013-09-30 11:00:00,6.05,6.05,6.02,6.03,938400.0,5.7561,5.7561,5.7275,5.7371,938400.0
2013-09-30 11:30:00,6.04,6.06,6.04,6.06,1172400.0,5.7466,5.7656,5.7466,5.7656,1172400.0
2013-09-30 12:00:00,6.06,6.06,6.02,6.03,1304400.0,5.7656,5.7656,5.7275,5.7371,1304400.0
2013-09-30 12:30:00,6.03,6.05,6.03,6.04,994800.0,5.7371,5.7561,5.7371,5.7466,994800.0
2013-09-30 13:00:00,6.04,6.09,6.04,6.06,1772400.0,5.7466,5.7941,5.7466,5.7656,1772400.0
2013-09-30 13:30:00,6.06,6.09,6.02,6.04,2016000.0,5.7656,5.7941,5.7275,5.7466,2016000.0
2013-09-30 14:00:00,6.05,6.06,6.03,6.04,872400.0,5.7561,5.7656,5.7371,5.7466,872400.0
2013-09-30 14:30:00,6.04,6.07,6.04,6.04,1525200.0,5.7466,5.7751,5.7466,5.7466,1525200.0
2013-09-30 15:00:00,6.04,6.04,5.99,6.01,4188000.0,5.7466,5.7466,5.699,5.718,4188000.0
2013-09-30 15:30:00,6.02,6.03,5.99,6.03,7148400.0,5.7275,5.7371,5.699,5.7371,7148400.0
2013-10-01 09:30:00,6.05,6.11,6.03,6.06,3578400.0,5.7561,5.8132,5.7371,5.7656,3578400.0
2013-10-01 10:00:00,6.06,6.13,6.06,6.12,2802000.0,5.7656,5.8322,5.7656,5.8227,2802000.0
2013-10-01 10:30:00,6.12,6.17,6.12,6.15,2222400.0,5.8227,5.8703,5.8227,5.8512,2222400.0
2013-10-01 11:00:00,6.16,6.16,6.14,6.15,1268400.0,5.8607,5.8607,5.8417,5.8512,1268400.0
2013-10-01 11:30:00,6.15,6.18,6.15,6.17,1776000.0,5.8512,5.8798,5.8512,5.8703,1776000.0
2013-10-01 12:00:00,6.17,6.19,6.16,6.18,624000.0,5.8703,5.8893,5.8607,5.8798,624000.0
2013-10-01 12:30:00,6.18,6.18,6.16,6.16,840000.0,5.8798,5.8798,5.8607,5.8607,840000.0
2013-10-01 13:00:00,6.16,6.17,6.16,6.16,1047600.0,5.8607,5.8703,5.8607,5.8607,1047600.0
2013-10-01 13:30:00,6.17,6.17,6.15,6.16,1144800.0,5.8703,5.8703,5.8512,5.8607,1144800.0
2013-10-01 14:00:00,6.16,6.16,6.11,6.12,1423200.0,5.8607,5.8607,5.8132,5.8227,1423200.0
2013-10-01 14:30:00,6.12,6.14,6.11,6.13,913200.0,5.8227,5.8417,5.8132,5.8322,913200.0
2013-10-01 15:00:00,6.13,6.13,6.11,6.12,1092000.0,5.8322,5.8322,5.8132,5.8227,1092000.0
2013-10-01 15:30:00,6.12,6.18,6.12,6.18,2972400.0,5.8227,5.8798,5.8227,5.8798,2972400.0
2013-10-02 09:30:00,6.06,6.09,6.04,6.06,2568000.0,5.7656,5.7941,5.7466,5.7656,2568000.0
2013-10-02 10:00:00,6.06,6.07,6.01,6.03,1725600.0,5.7656,5.7751,5.718,5.7371,1725600.0
2013-10-02 10:30:00,6.02,6.07,6.02,6.06,1708800.0,5.7275,5.7751,5.7275,5.7656,1708800.0
2013-10-02 11:00:00,6.06,6.1,6.06,6.09,670800.0,5.7656,5.8037,5.7656,5.7941,670800.0
2013-10-02 11:30:00,6.09,6.11,6.08,6.1,930000.0,5.7941,5.8132,5.7846,5.8037,930000.0
2013-10-02 12:00:00,6.1,6.13,6.1,6.11,712800.0,5.8037,5.8322,5.8037,5.8132,712800.0
2013-10-02 12:30:00,6.11,6.14,6.11,6.12,453600.0,5.8132,5.8417,5.8132,5.8227,453600.0
2013-10-02 13:00:00,6.13,6.16,6.12,6.15,854400.0,5.8322,5.8607,5.8227,5.8512,854400.0
2013-10-02 13:30:00,6.15,6.16,6.14,6.15,501600.0,5.8512,5.8607,5.8417,5.8512,501600.0
2013-10-02 14:00:00,6.14,6.14,6.12,6.13,572400.0,5.8417,5.8417,5.8227,5.8322,572400.0
2013-10-02 14:30:00,6.13,6.14,6.1,6.11,394800.0,5.8322,5.8417,5.8037,5.8132,394800.0
2013-10-02 15:00:00,6.11,6.13,6.1,6.12,381600.0,5.8132,5.8322,5.8037,5.8227,381600.0
2013-10-02 15:30:00,6.12,6.16,6.11,6.16,1747200.0,5.8227,5.8607,5.8132,5.8607,1747200.0
2013-10-03 09:30:00,6.11,6.13,6.05,6.07,2276400.0,5.8132,5.8322,5.7561,5.7751,2276400.0
2013-10-03 10:00:00,6.06,6.06,5.99,6.01,2817600.0,5.7656,5.7656,5.699,5.718,2817600.0
2013-10-03 10:30:00,6.01,6.02,5.98,6.0,2798400.0,5.718,5.7275,5.6895,5.7085,2798400.0
2013-10-03 11:00:00,6.0,6.02,5.97,5.98,1281600.0,5.7085,5.7275,5.68,5.6895,1281600.0
2013-10-03 11:30:00,5.97,5.99,5.91,5.92,2877600.0,5.68,5.699,5.6229,5.6324,2877600.0
2013-10-03 12:00:00,5.92,5.94,5.9,5.94,1830000.0,5.6324,5.6514,5.6134,5.6514,1830000.0
2013-10-03 12:30:00,5.94,5.99,5.93,5.98,1566000.0,5.6514,5.699,5.6419,5.6895,1566000.0
2013-10-03 13:00:00,5.98,6.04,5.97,6.04,2222400.0,5.6895,5.7466,5.68,5.7466,2222400.0
2013-10-03 13:30:00,6.04,6.05,6.01,6.04,2456400.0,5.7466,5.7561,5.718,5.7466,2456400.0
2013-10-03 14:00:00,6.05,6.05,5.95,6.03,1976400.0,5.7561,5.7561,5.6609,5.7371,1976400.0
2013-10-03 14:30:00,6.02,6.04,5.99,6.01,1135200.0,5.7275,5.7466,5.699,5.718,1135200.0
2013-10-03 15:00:00,6.01,6.03,6.0,6.03,726000.0,5.718,5.7371,5.7085,5.7371,726000.0
2013-10-03 15:30:00,6.03,6.03,5.98,5.99,2025600.0,5.7371,5.7371,5.6895,5.699,2025600.0
2013-10-04 09:30:00,6.0,6.05,5.98,6.04,3062400.0,5.7085,5.7561,5.6895,5.7466,3062400.0
2013-10-04 10:00:00,6.05,6.07,6.03,6.06,1891200.0,5.7561,5.7751,5.7371,5.7656,1891200.0
2013-10-04 10:30:00,6.06,6.09,6.05,6.05,1922400.0,5.7656,5.7941,5.7561,5.7561,1922400.0
2013-10-04 11:00:00,6.05,6.06,6.02,6.04,2046000.0,5.7561,5.7656,5.7275,5.7466,2046000.0
2013-10-04 11:30:00,6.04,6.08,6.04,6.07,728400.0,5.7466,5.7846,5.7466,5.7751,728400.0
2013-10-04 12:00:00,6.07,6.11,6.06,6.11,1989600.0,5.7751,5.8132,5.7656,5.8132,1989600.0
2013-10-04 12:30:00,6.11,6.12,6.1,6.1,1245600.0,5.8132,5.8227,5.8037,5.8037,1245600.0
2013-10-04 13:00:00,6.11,6.11,6.09,6.1,820800.0,5.8132,5.8132,5.7941,5.8037,820800.0
2013-10-04 13:30:00,6.1,6.11,6.09,6.09,566400.0,5.8037,5.8132,5.7941,5.7941,566400.0
2013-10-04 14:00:00,6.1,6.12,6.1,6.11,463200.0,5.8037,5.8227,5.8037,5.8132,463200.0
2013-10-04 14:30:00,6.11,6.14,6.11,6.13,1077600.0,5.8132,5.8417,5.8132,5.8322,1077600.0
2013-10-04 15:00:00,6.13,6.14,6.11,6.12,1054800.0,5.8322,5.8417,5.8132,5.8227,1054800.0
2013-10-04 15:30:00,6.11,6.12,6.09,6.11,2287200.0,5.8132,5.8227,5.7941,5.8132,2287200.0
2013-10-07 09:30:00,5.96,6.01,5.94,5.99,3675600.0,5.6705,5.718,5.6514,5.699,3675600.0
2013-10-07 10:00:00,5.99,6.06,5.98,6.05,2036400.0,5.699,5.7656,5.6895,5.7561,2036400.0
2013-10-07 10:30:00,6.05,6.06,6.04,6.05,1212000.0,5.7561,5.7656,5.7466,5.7561,1212000.0
2013-10-07 11:00:00,6.05,6.05,6.02,6.02,1224000.0,5.7561,5.7561,5.7275,5.7275,1224000.0
2013-10-07 11:30:00,6.02,6.06,6.02,6.05,1508400.0,5.7275,5.7656,5.7275,5.7561,1508400.0
2013-10-07 12:00:00,6.05,6.05,6.02,6.02,1303200.0,5.7561,5.7561,5.7275,5.7275,1303200.0
2013-10-07 12:30:00,6.02,6.03,6.0,6.01,862800.0,5.7275,5.7371,5.7085,5.718,862800.0
2013-10-07 13:00:00,6.01,6.04,6.01,6.03,1009200.0,5.718,5.7466,5.718,5.7371,1009200.0
2013-10-07 13:30:00,6.03,6.06,6.02,6.06,722400.0,5.7371,5.7656,5.7275,5.7656,722400.0
2013-10-07 14:00:00,6.06,6.07,6.03,6.05,1930800.0,5.7656,5.7751,5.7371,5.7561,1930800.0
2013-10-07 14:30:00,6.05,6.06,6.03,6.05,906000.0,5.7561,5.7656,5.7371,5.7561,906000.0
2013-10-07 15:00:00,6.05,6.05,6.01,6.02,922800.0,5.7561,5.7561,5.718,5.7275,922800.0
2013-10-07 15:30:00,6.02,6.02,5.96,5.96,2570400.0,5.7275,5.7275,5.6705,5.6705,2570400.0
2013-10-08 09:30:00,5.96,5.98,5.92,5.97,3600000.0,5.6705,5.6895,5.6324,5.68,3600000.0
2013-10-08 10:00:00,5.97,5.98,5.93,5.96,2419200.0,5.68,5.6895,5.6419,5.6705,2419200.0
2013-10-08 10:30:00,5.96,5.96,5.88,5.89,2352000.0,5.6705,5.6705,5.5943,5.6039,2352000.0
2013-10-08 11:00:00,5.89,5.9,5.86,5.88,2457600.0,5.6039,5.6134,5.5753,5.5943,2457600.0
2013-10-08 11:30:00,5.88,5.88,5.82,5.85,3613200.0,5.5943,5.5943,5.5373,5.5658,3613200.0
2013-10-08 12:00:00,5.85,5.85,5.81,5.82,3135600.0,5.5658,5.5658,5.5277,5.5373,3135600.0
2013-10-08 12:30:00,5.82,5.85,5.79,5.84,2270400.0,5.5373,5.5658,5.5087,5.5563,2270400.0
2013-10-08 13:00:00,5.84,5.85,5.8,5.83,2001600.0,5.5563,5.5658,5.5182,5.5468,2001600.0
2013-10-08 13:30:00,5.83,5.84,5.79,5.8,1954800.0,5.5468,5.5563,5.5087,5.5182,1954800.0
2013-10-08 14:00:00,5.8,5.82,5.77,5.81,6411600.0,5.5182,5.5373,5.4897,5.5277,6411600.0
2013-10-08 14:30:00,5.81,5.82,5.77,5.8,2174400.0,5.5277,5.5373,5.4897,5.5182,2174400.0
2013-10-08 15:00:00,5.8,5.83,5.77,5.83,3039600.0,5.5182,5.5468,5.4897,5.5468,3039600.0
2013-10-08 15:30:00,5.83,5.83,5.74,5.75,4370400.0,5.5468,5.5468,5.4612,5.4707,4370400.0
2013-10-09 09:30:00,5.79,5.79,5.72,5.76,7747200.0,5.5087,5.5087,5.4421,5.4802,7747200.0
2013-10-09 10:00:00,5.77,5.78,5.72,5.77,3774000.0,5.4897,5.4992,5.4421,5.4897,3774000.0
2013-10-09 10:30:00,5.77,5.78,5.7,5.7,2648400.0,5.4897,5.4992,5.4231,5.4231,2648400.0
2013-10-09 11:00:00,5.7,5.73,5.65,5.68,1956000.0,5.4231,5.4516,5.3755,5.4041,1956000.0
2013-10-09 11:30:00,5.68,5.73,5.68,5.72,1990800.0,5.4041,5.4516,5.4041,5.4421,1990800.0
2013-10-09 12:00:00,5.72,5.74,5.71,5.72,2028000.0,5.4421,5.4612,5.4326,5.4421,2028000.0
2013-10-09 12:30:00,5.72,5.74,5.7,5.71,2491200.0,5.4421,5.4612,5.4231,5.4326,2491200.0
2013-10-09 13:00:00,5.71,5.8,5.71,5.79,4288800.0,5.4326,5.5182,5.4326,5.5087,4288800.0
2013-10-09 13:30:00,5.79,5.81,5.77,5.79,3363600.0,5.5087,5.5277,5.4897,5.5087,3363600.0
2013-10-09 14:00:00,5.78,5.82,5.77,5.8,4058400.0,5.4992,5.5373,5.4897,5.5182,4058400.0
2013-10-09 14:30:00,5.8,5.83,5.79,5.82,2487600.0,5.5182,5.5468,5.5087,5.5373,2487600.0
2013-10-09 15:00:00,5.82,5.82,5.79,5.8,1801200.0,5.5373,5.5373,5.5087,5.5182,1801200.0
2013-10-09 15:30:00,5.8,5.82,5.74,5.76,6144000.0,5.5182,5.5373,5.4612,5.4802,6144000.0
2013-10-10 09:30:00,5.94,6.0,5.93,6.0,7502400.0,5.6514,5.7085,5.6419,5.7085,7502400.0
2013-10-10 10:00:00,6.0,6.01,5.98,6.0,2133600.0,5.7085,5.718,5.6895,5.7085,2133600.0
2013-10-10 10:30:00,6.0,6.03,5.99,6.0,2355600.0,5.7085,5.7371,5.699,5.7085,2355600.0
2013-10-10 11:00:00,6.0,6.01,5.97,6.01,3642000.0,5.7085,5.718,5.68,5.718,3642000.0
2013-10-10 11:30:00,6.01,6.07,5.99,6.05,3864000.0,5.718,5.7751,5.699,5.7561,3864000.0
2013-10-10 12:00:00,6.05,6.06,6.05,6.06,1161600.0,5.7561,5.7656,5.7561,5.7656,1161600.0
2013-10-10 12:30:00,6.05,6.07,6.05,6.06,1171200.0,5.7561,5.7751,5.7561,5.7656,1171200.0
2013-10-10 13:00:00,6.06,6.06,6.04,6.04,1964400.0,5.7656,5.7656,5.7466,5.7466,1964400.0
2013-10-10 13:30:00,6.04,6.06,6.04,6.05,632400.0,5.7466,5.7656,5.7466,5.7561,632400.0
2013-10-10 14:00:00,6.06,6.06,6.03,6.04,1065600.0,5.7656,5.7656,5.7371,5.7466,1065600.0
2013-10-10 14:30:00,6.04,6.05,6.03,6.05,1010400.0,5.7466,5.7561,5.7371,5.7561,1010400.0
2013-10-10 15:00:00,6.06,6.14,6.05,6.13,3748800.0,5.7656,5.8417,5.7561,5.8322,3748800.0
2013-10-10 15:30:00,6.12,6.14,6.1,6.14,3870000.0,5.8227,5.8417,5.8037,5.8417,3870000.0
2013-10-11 09:30:00,6.11,6.18,6.09,6.17,3830400.0,5.8132,5.8798,5.7941,5.8703,3830400.0
2013-10-11 10:00:00,6.17,6.19,6.15,6.17,2214000.0,5.8703,5.8893,5.8512,5.8703,2214000.0
2013-10-11 10:30:00,6.17,6.17,6.13,6.15,1906800.0,5.8703,5.8703,5.8322,5.8512,1906800.0
2013-10-11 11:00:00,6.15,6.17,6.14,6.15,952800.0,5.8512,5.8703,5.8417,5.8512,952800.0
2013-10-11 11:30:00,6.15,6.22,6.15,6.22,3266400.0,5.8512,5.9178,5.8512,5.9178,3266400.0
2013-10-11 12:00:00,6.22,6.26,6.22,6.24,2307600.0,5.9178,5.9559,5.9178,5.9369,2307600.0
2013-10-11 12:30:00,6.24,6.25,6.23,6.25,1327200.0,5.9369,5.9464,5.9273,5.9464,1327200.0
2013-10-11 13:00:00,6.25,6.26,6.22,6.23,1198800.0,5.9464,5.9559,5.9178,5.9273,1198800.0
2013-10-11 13:30:00,6.23,6.24,6.22,6.24,630000.0,5.9273,5.9369,5.9178,5.9369,630000.0
2013-10-11 14:00:00,6.23,6.25,6.23,6.25,319200.0,5.9273,5.9464,5.9273,5.9464,319200.0
2013-10-11 14:30:00,6.24,6.24,6.23,6.23,486000.0,5.9369,5.9369,5.9273,5.9273,486000.0
2013-10-11 15:00:00,6.23,6.23,6.21,6.23,931200.0,5.9273,5.9273,5.9083,5.9273,931200.0
2013-10-11 15:30:00,6.23,6.26,6.2,6.25,1924800.0,5.9273,5.9559,5.8988,5.9464,1924800.0
2013-10-14 09:30:00,6.14,6.19,6.12,6.17,4520400.0,5.8417,5.8893,5.8227,5.8703,4520400.0
2013-10-14 10:00:00,6.17,6.18,6.15,6.17,2582400.0,5.8703,5.8798,5.8512,5.8703,2582400.0
2013-10-14 10:30:00,6.17,6.18,6.15,6.16,1084800.0,5.8703,5.8798,5.8512,5.8607,1084800.0
2013-10-14 11:00:00,6.16,6.18,6.15,6.18,1178400.0,5.8607,5.8798,5.8512,5.8798,1178400.0
2013-10-14 11:30:00,6.18,6.24,6.18,6.23,2518800.0,5.8798,5.9369,5.8798,5.9273,2518800.0
2013-10-14 12:00:00,6.23,6.25,6.21,6.22,1545600.0,5.9273,5.9464,5.9083,5.9178,1545600.0
2013-10-14 12:30:00,6.22,6.24,6.22,6.24,2277600.0,5.9178,5.9369,5.9178,5.9369,2277600.0
2013-10-14 13:00:00,6.24,6.29,6.23,6.27,2510400.0,5.9369,5.9844,5.9273,5.9654,2510400.0
2013-10-14 13:30:00,6.27,6.3,6.27,6.28,1900800.0,5.9654,5.9939,5.9654,5.9749,1900800.0
2013-10-14 14:00:00,6.28,6.33,6.28,6.31,3277200.0,5.9749,6.0225,5.9749,6.0035,3277200.0
2013-10-14 14:30:00,6.31,6.33,6.28,6.3,2662800.0,6.0035,6.0225,5.9749,5.9939,2662800.0
2013-10-14 15:00:00,6.3,6.34,6.29,6.32,2562000.0,5.9939,6.032,5.9844,6.013,2562000.0
2013-10-14 15:30:00,6.32,6.34,6.29,6.33,3674400.0,6.013,6.032,5.9844,6.0225,3674400.0
2013-10-15 09:30:00,6.28,6.3,6.23,6.28,5971200.0,5.9749,5.9939,5.9273,5.9749,5971200.0
2013-10-15 10:00:00,6.28,6.32,6.26,6.32,2743200.0,5.9749,6.013,5.9559,6.013,2743200.0
2013-10-15 10:30:00,6.31,6.32,6.27,6.27,2085600.0,6.0035,6.013,5.9654,5.9654,2085600.0
2013-10-15 11:00:00,6.27,6.35,6.25,6.33,5065200.0,5.9654,6.0415,5.9464,6.0225,5065200.0
2013-10-15 11:30:00,6.33,6.34,6.28,6.31,2181600.0,6.0225,6.032,5.9749,6.0035,2181600.0
2013-10-15 12:00:00,6.31,6.31,6.27,6.28,1219200.0,6.0035,6.0035,5.9654,5.9749,1219200.0
2013-10-15 12:30:00,6.28,6.3,6.27,6.29,1082400.0,5.9749,5.9939,5.9654,5.9844,1082400.0
2013-10-15 13:00:00,6.29,6.3,6.26,6.27,1569600.0,5.9844,5.9939,5.9559,5.9654,1569600.0
2013-10-15 13:30:00,6.27,6.29,6.26,6.28,978000.0,5.9654,5.9844,5.9559,5.9749,978000.0
2013-10-15 14:00:00,6.29,6.3,6.23,6.24,1732800.0,5.9844,5.9939,5.9273,5.9369,1732800.0
2013-10-15 14:30:00,6.23,6.24,6.17,6.22,4437600.0,5.9273,5.9369,5.8703,5.9178,4437600.0
2013-10-15 15:00:00,6.23,6.27,6.21,6.25,2584800.0,5.9273,5.9654,5.9083,5.9464,2584800.0
2013-10-15 15:30:00,6.25,6.25,6.19,6.19,3212400.0,5.9464,5.9464,5.8893,5.8893,3212400.0
2013-10-16 09:30:00,6.3,6.42,6.29,6.4,6475200.0,5.9939,6.1081,5.9844,6.0891,6475200.0
2013-10-16 10:00:00,6.41,6.42,6.37,6.39,4161600.0,6.0986,6.1081,6.0605,6.0796,4161600.0
2013-10-16 10:30:00,6.4,6.44,6.39,6.43,2059200.0,6.0891,6.1271,6.0796,6.1176,2059200.0
2013-10-16 11:00:00,6.43,6.46,6.41,6.42,3316800.0,6.1176,6.1462,6.0986,6.1081,3316800.0
2013-10-16 11:30:00,6.42,6.45,6.41,6.43,2456400.0,6.1081,6.1367,6.0986,6.1176,2456400.0
2013-10-16 12:00:00,6.43,6.46,6.42,6.42,2802000.0,6.1176,6.1462,6.1081,6.1081,2802000.0
2013-10-16 12:30:00,6.42,6.43,6.4,6.41,2767200.0,6.1081,6.1176,6.0891,6.0986,2767200.0
2013-10-16 13:00:00,6.41,6.43,6.4,6.43,1525200.0,6.0986,6.1176,6.0891,6.1176,1525200.0
2013-10-16 13:30:00,6.43,6.44,6.42,6.42,1218000.0,6.1176,6.1271,6.1081,6.1081,1218000.0
2013-10-16 14:00:00,6.42,6.42,6.39,6.39,1406400.0,6.1081,6.1081,6.0796,6.0796,1406400.0
2013-10-16 14:30:00,6.39,6.41,6.38,6.4,1486800.0,6.0796,6.0986,6.0701,6.0891,1486800.0
2013-10-16 15:00:00,6.4,6.42,6.38,6.41,1786800.0,6.0891,6.1081,6.0701,6.0986,1786800.0
2013-10-16 15:30:00,6.4,6.45,6.4,6.45,3993600.0,6.0891,6.1367,6.0891,6.1367,3993600.0
2013-10-17 09:30:00,6.37,6.42,6.37,6.4,5308800.0,6.0605,6.1081,6.0605,6.0891,5308800.0
2013-10-17 10:00:00,6.41,6.45,6.4,6.44,3830400.0,6.0986,6.1367,6.0891,6.1271,3830400.0
2013-10-17 10:30:00,6.44,6.46,6.44,6.44,2299200.0,6.1271,6.1462,6.1271,6.1271,2299200.0
2013-10-17 11:00:00,6.45,6.48,6.45,6.48,2730000.0,6.1367,6.1652,6.1367,6.1652,2730000.0
2013-10-17 11:30:00,6.48,6.52,6.48,6.5,2364000.0,6.1652,6.2033,6.1652,6.1842,2364000.0
2013-10-17 12:00:00,6.5,6.53,6.5,6.52,1978800.0,6.1842,6.2128,6.1842,6.2033,1978800.0
2013-10-17 12:30:00,6.52,6.55,6.52,6.55,1729200.0,6.2033,6.2318,6.2033,6.2318,1729200.0
2013-10-17 13:00:00,6.55,6.55,6.51,6.52,1172400.0,6.2318,6.2318,6.1937,6.2033,1172400.0
2013-10-17 13:30:00,6.51,6.53,6.51,6.51,1161600.0,6.1937,6.2128,6.1937,6.1937,1161600.0
2013-10-17 14:00:00,6.51,6.52,6.5,6.51,1226400.0,6.1937,6.2033,6.1842,6.1937,1226400.0
2013-10-17 14:30:00,6.51,6.53,6.51,6.52,604800.0,6.1937,6.2128,6.1937,6.2033,604800.0
2013-10-17 15:00:00,6.53,6.55,6.52,6.55,2301600.0,6.2128,6.2318,6.2033,6.2318,2301600.0
2013-10-17 15:30:00,6.55,6.59,6.54,6.58,5535600.0,6.2318,6.2699,6.2223,6.2603,5535600.0
2013-10-18 09:30:00,6.65,6.67,6.61,6.67,5312400.0,6.3269,6.346,6.2889,6.346,5312400.0
2013-10-18 10:00:00,6.67,6.68,6.63,6.63,2965200.0,6.346,6.3555,6.3079,6.3079,2965200.0
2013-10-18 10:30:00,6.63,6.65,6.61,6.64,2911200.0,6.3079,6.3269,6.2889,6.3174,2911200.0
2013-10-18 11:00:00,6.64,6.66,6.63,6.66,970800.0,6.3174,6.3365,6.3079,6.3365,970800.0
2013-10-18 11:30:00,6.65,6.67,6.64,6.65,1566000.0,6.3269,6.346,6.3174,6.3269,1566000.0
2013-10-18 12:00:00,6.65,6.67,6.64,6.66,1438800.0,6.3269,6.346,6.3174,6.3365,1438800.0
2013-10-18 12:30:00,6.66,6.68,6.66,6.67,1506000.0,6.3365,6.3555,6.3365,6.346,1506000.0
2013-10-18 13:00:00,6.67,6.7,6.67,6.69,1429200.0,6.346,6.3745,6.346,6.365,1429200.0
2013-10-18 13:30:00,6.69,6.72,6.68,6.72,1533600.0,6.365,6.3935,6.3555,6.3935,1533600.0
2013-10-18 14:00:00,6.71,6.72,6.69,6.71,1681200.0,6.384,6.3935,6.365,6.384,1681200.0
2013-10-18 14:30:00,6.71,6.72,6.7,6.71,1509600.0,6.384,6.3935,6.3745,6.384,1509600.0
2013-10-18 15:00:00,6.7,6.71,6.68,6.69,1765200.0,6.3745,6.384,6.3555,6.365,1765200.0
2013-10-18 15:30:00,6.7,6.71,6.68,6.71,3589200.0,6.3745,6.384,6.3555,6.384,3589200.0
2013-10-21 09:30:00,6.72,6.74,6.69,6.74,3218400.0,6.3935,6.4126,6.365,6.4126,3218400.0
2013-10-21 10:00:00,6.74,6.75,6.7,6.7,3033600.0,6.4126,6.4221,6.3745,6.3745,3033600.0
2013-10-21 10:30:00,6.7,6.71,6.68,6.69,2636400.0,6.3745,6.384,6.3555,6.365,2636400.0
2013-10-21 11:00:00,6.69,6.7,6.68,6.7,1738800.0,6.365,6.3745,6.3555,6.3745,1738800.0
2013-10-21 11:30:00,6.7,6.71,6.69,6.71,840000.0,6.3745,6.384,6.365,6.384,840000.0
2013-10-21 12:00:00,6.71,6.71,6.7,6.71,742800.0,6.384,6.384,6.3745,6.384,742800.0
2013-10-21 12:30:00,6.71,6.72,6.7,6.72,636000.0,6.384,6.3935,6.3745,6.3935,636000.0
2013-10-21 13:00:00,6.72,6.72,6.71,6.71,835200.0,6.3935,6.3935,6.384,6.384,835200.0
2013-10-21 13:30:00,6.71,6.72,6.71,6.71,356400.0,6.384,6.3935,6.384,6.384,356400.0
2013-10-21 14:00:00,6.71,6.71,6.67,6.68,2074800.0,6.384,6.384,6.346,6.3555,2074800.0
2013-10-21 14:30:00,6.68,6.69,6.67,6.68,885600.0,6.3555,6.365,6.346,6.3555,885600.0
2013-10-21 15:00:00,6.68,6.7,6.68,6.69,1443600.0,6.3555,6.3745,6.3555,6.365,1443600.0
2013-10-21 15:30:00,6.69,6.71,6.68,6.71,3513600.0,6.365,6.384,6.3555,6.384,3513600.0
2013-10-22 09:30:00,6.77,6.83,6.76,6.83,4074000.0,6.4411,6.4982,6.4316,6.4982,4074000.0
2013-10-22 10:00:00,6.83,6.89,6.82,6.86,3817200.0,6.4982,6.5553,6.4887,6.5267,3817200.0
2013-10-22 10:30:00,6.86,6.86,6.74,6.79,3760800.0,6.5267,6.5267,6.4126,6.4601,3760800.0
2013-10-22 11:00:00,6.79,6.81,6.76,6.78,1918800.0,6.4601,6.4792,6.4316,6.4506,1918800.0
2013-10-22 11:30:00,6.77,6.82,6.76,6.82,2482800.0,6.4411,6.4887,6.4316,6.4887,2482800.0
2013-10-22 12:00:00,6.82,6.82,6.79,6.8,1272000.0,6.4887,6.4887,6.4601,6.4697,1272000.0
2013-10-22 12:30:00,6.79,6.8,6.77,6.79,1369200.0,6.4601,6.4697,6.4411,6.4601,1369200.0
2013-10-22 13:00:00,6.79,6.81,6.79,6.8,966000.0,6.4601,6.4792,6.4601,6.4697,966000.0
2013-10-22 13:30:00,6.8,6.83,6.79,6.82,1773600.0,6.4697,6.4982,6.4601,6.4887,1773600.0
2013-10-22 14:00:00,6.82,6.84,6.8,6.81,2034000.0,6.4887,6.5077,6.4697,6.4792,2034000.0
2013-10-22 14:30:00,6.81,6.85,6.8,6.84,2059200.0,6.4792,6.5172,6.4697,6.5077,2059200.0
2013-10-22 15:00:00,6.84,6.87,6.84,6.86,2317200.0,6.5077,6.5363,6.5077,6.5267,2317200.0
2013-10-22 15:30:00,6.86,6.86,6.82,6.83,3986400.0,6.5267,6.5267,6.4887,6.4982,3986400.0
2013-10-23 09:30:00,6.76,6.77,6.68,6.69,4789200.0,6.4316,6.4411,6.3555,6.365,4789200.0
2013-10-23 10:00:00,6.69,6.75,6.68,6.69,4290000.0,6.365,6.4221,6.3555,6.365,4290000.0
2013-10-23 10:30:00,6.69,6.73,6.66,6.69,2698800.0,6.365,6.4031,6.3365,6.365,2698800.0
2013-10-23 11:00:00,6.7,6.74,6.69,6.71,1803600.0,6.3745,6.4126,6.365,6.384,1803600.0
2013-10-23 11:30:00,6.71,6.74,6.71,6.72,1374000.0,6.384,6.4126,6.384,6.3935,1374000.0
2013-10-23 12:00:00,6.72,6.73,6.69,6.69,1533600.0,6.3935,6.4031,6.365,6.365,1533600.0
2013-10-23 12:30:00,6.69,6.73,6.68,6.73,1594800.0,6.365,6.4031,6.3555,6.4031,1594800.0
2013-10-23 13:00:00,6.72,6.74,6.71,6.73,1628400.0,6.3935,6.4126,6.384,6.4031,1628400.0
2013-10-23 13:30:00,6.73,6.73,6.7,6.72,1544400.0,6.4031,6.4031,6.3745,6.3935,1544400.0
2013-10-23 14:00:00,6.72,6.73,6.71,6.72,1110000.0,6.3935,6.4031,6.384,6.3935,1110000.0
2013-10-23 14:30:00,6.72,6.76,6.72,6.75,1962000.0,6.3935,6.4316,6.3935,6.4221,1962000.0
2013-10-23 15:00:00,6.74,6.76,6.71,6.72,2317200.0,6.4126,6.4316,6.384,6.3935,2317200.0
2013-10-23 15:30:00,6.71,6.74,6.71,6.73,2224800.0,6.384,6.4126,6.384,6.4031,2224800.0
2013-10-24 09:30:00,6.77,6.78,6.72,6.75,2876400.0,6.4411,6.4506,6.3935,6.4221,2876400.0
2013-10-24 10:00:00,6.75,6.78,6.73,6.75,2400000.0,6.4221,6.4506,6.4031,6.4221,2400000.0
2013-10-24 10:30:00,6.75,6.77,6.73,6.77,1375200.0,6.4221,6.4411,6.4031,6.4411,1375200.0
2013-10-24 11:00:00,6.77,6.8,6.76,6.79,1334400.0,6.4411,6.4697,6.4316,6.4601,1334400.0
2013-10-24 11:30:00,6.79,6.79,6.77,6.78,1964400.0,6.4601,6.4601,6.4411,6.4506,1964400.0
2013-10-24 12:00:00,6.78,6.79,6.77,6.78,952800.0,6.4506,6.4601,6.4411,6.4506,952800.0
2013-10-24 12:30:00,6.79,6.8,6.76,6.8,1437600.0,6.4601,6.4697,6.4316,6.4697,1437600.0
2013-10-24 13:00:00,6.8,6.8,6.77,6.79,736800.0,6.4697,6.4697,6.4411,6.4601,736800.0
2013-10-24 13:30:00,6.8,6.8,6.78,6.79,699600.0,6.4697,6.4697,6.4506,6.4601,699600.0
2013-10-24 14:00:00,6.78,6.8,6.78,6.8,741600.0,6.4506,6.4697,6.4506,6.4697,741600.0
2013-10-24 14:30:00,6.8,6.82,6.79,6.82,854400.0,6.4697,6.4887,6.4601,6.4887,854400.0
2013-10-24 15:00:00,6.82,6.82,6.8,6.81,739200.0,6.4887,6.4887,6.4697,6.4792,739200.0
2013-10-24 15:30:00,6.81,6.81,6.78,6.79,1728000.0,6.4792,6.4792,6.4506,6.4601,1728000.0
2013-10-25 09:30:00,6.84,6.86,6.83,6.85,2618400.0,6.5077,6.5267,6.4982,6.5172,2618400.0
2013-10-25 10:00:00,6.85,6.87,6.81,6.81,1947600.0,6.5172,6.5363,6.4792,6.4792,1947600.0
2013-10-25 10:30:00,6.81,6.84,6.81,6.83,1694400.0,6.4792,6.5077,6.4792,6.4982,1694400.0
2013-10-25 11:00:00,6.83,6.84,6.81,6.84,1411200.0,6.4982,6.5077,6.4792,6.5077,1411200.0
2013-10-25 11:30:00,6.84,6.85,6.81,6.82,1620000.0,6.5077,6.5172,6.4792,6.4887,1620000.0
2013-10-25 12:00:00,6.82,6.83,6.8,6.83,1279200.0,6.4887,6.4982,6.4697,6.4982,1279200.0
2013-10-25 12:30:00,6.83,6.84,6.82,6.84,930000.0,6.4982,6.5077,6.4887,6.5077,930000.0
2013-10-25 13:00:00,6.84,6.85,6.83,6.83,1908000.0,6.5077,6.5172,6.4982,6.4982,1908000.0
2013-10-25 13:30:00,6.83,6.84,6.82,6.84,534000.0,6.4982,6.5077,6.4887,6.5077,534000.0
2013-10-25 14:00:00,6.84,6.86,6.83,6.85,1284000.0,6.5077,6.5267,6.4982,6.5172,1284000.0
2013-10-25 14:30:00,6.85,6.85,6.84,6.85,667200.0,6.5172,6.5172,6.5077,6.5172,667200.0
2013-10-25 15:00:00,6.85,6.85,6.84,6.84,1005600.0,6.5172,6.5172,6.5077,6.5077,1005600.0
2013-10-25 15:30:00,6.84,6.89,6.84,6.89,3614400.0,6.5077,6.5553,6.5077,6.5553,3614400.0
2013-10-28 09:30:00,6.88,6.9,6.86,6.88,2104800.0,6.5458,6.5648,6.5267,6.5458,2104800.0
2013-10-28 10:00:00,6.88,6.92,6.87,6.91,2457600.0,6.5458,6.5838,6.5363,6.5743,2457600.0
2013-10-28 10:30:00,6.9,6.91,6.86,6.87,2539200.0,6.5648,6.5743,6.5267,6.5363,2539200.0
2013-10-28 11:00:00,6.86,6.89,6.86,6.89,1611600.0,6.5267,6.5553,6.5267,6.5553,1611600.0
2013-10-28 11:30:00,6.89,6.91,6.88,6.9,1813200.0,6.5553,6.5743,6.5458,6.5648,1813200.0
2013-10-28 12:00:00,6.91,6.92,6.9,6.92,2133600.0,6.5743,6.5838,6.5648,6.5838,2133600.0
2013-10-28 12:30:00,6.92,6.94,6.9,6.93,1855200.0,6.5838,6.6029,6.5648,6.5933,1855200.0
2013-10-28 13:00:00,6.93,6.94,6.92,6.93,733200.0,6.5933,6.6029,6.5838,6.5933,733200.0
2013-10-28 13:30:00,6.93,6.93,6.92,6.93,349200.0,6.5933,6.5933,6.5838,6.5933,349200.0
2013-10-28 14:00:00,6.92,6.94,6.92,6.94,865200.0,6.5838,6.6029,6.5838,6.6029,865200.0
2013-10-28 14:30:00,6.94,6.95,6.94,6.94,1311600.0,6.6029,6.6124,6.6029,6.6029,1311600.0
2013-10-28 15:00:00,6.94,6.94,6.91,6.92,2379600.0,6.6029,6.6029,6.5743,6.5838,2379600.0
2013-10-28 15:30:00,6.92,6.92,6.88,6.92,3882000.0,6.5838,6.5838,6.5458,6.5838,3882000.0
2013-10-29 09:30:00,6.96,7.0,6.95,6.96,2451600.0,6.6219,6.6599,6.6124,6.6219,2451600.0
2013-10-29 10:00:00,6.96,6.97,6.94,6.97,2089200.0,6.6219,6.6314,6.6029,6.6314,2089200.0
2013-10-29 10:30:00,6.97,6.99,6.94,6.95,1564800.0,6.6314,6.6504,6.6029,6.6124,1564800.0
2013-10-29 11:00:00,6.94,6.98,6.94,6.97,891600.0,6.6029,6.6409,6.6029,6.6314,891600.0
2013-10-29 11:30:00,6.97,6.98,6.96,6.97,900000.0,6.6314,6.6409,6.6219,6.6314,900000.0
2013-10-29 12:00:00,6.97,7.01,6.97,7.0,1528800.0,6.6314,6.6695,6.6314,6.6599,1528800.0
2013-10-29 12:30:00,7.0,7.01,6.99,7.0,1398000.0,6.6599,6.6695,6.6504,6.6599,1398000.0
2013-10-29 13:00:00,7.0,7.02,6.99,6.99,960000.0,6.6599,6.679,6.6504,6.6504,960000.0
2013-10-29 13:30:00,6.99,7.0,6.99,7.0,922800.0,6.6504,6.6599,6.6504,6.6599,922800.0
2013-10-29 14:00:00,7.0,7.02,7.0,7.01,1890000.0,6.6599,6.679,6.6599,6.6695,1890000.0
2013-10-29 14:30:00,7.01,7.02,7.01,7.01,862800.0,6.6695,6.679,6.6695,6.6695,862800.0
2013-10-29 15:00:00,7.01,7.01,6.99,7.0,1604400.0,6.6695,6.6695,6.6504,6.6599,1604400.0
2013-10-29 15:30:00,7.0,7.04,6.98,7.04,2859600.0,6.6599,6.698,6.6409,6.698,2859600.0
2013-10-30 09:30:00,7.06,7.07,7.02,7.04,2157600.0,6.717,6.7265,6.679,6.698,2157600.0
2013-10-30 10:00:00,7.04,7.05,7.01,7.03,1766400.0,6.698,6.7075,6.6695,6.6885,1766400.0
2013-10-30 10:30:00,7.03,7.05,7.01,7.04,1152000.0,6.6885,6.7075,6.6695,6.698,1152000.0
2013-10-30 11:00:00,7.04,7.05,6.99,6.99,1450800.0,6.698,6.7075,6.6504,6.6504,1450800.0
2013-10-30 11:30:00,6.99,6.99,6.97,6.98,2160000.0,6.6504,6.6504,6.6314,6.6409,2160000.0
2013-10-30 12:00:00,6.98,6.99,6.97,6.98,1264800.0,6.6409,6.6504,6.6314,6.6409,1264800.0
2013-10-30 12:30:00,6.98,7.01,6.98,7.0,744000.0,6.6409,6.6695,6.6409,6.6599,744000.0
2013-10-30 13:00:00,7.01,7.01,6.97,6.97,1172400.0,6.6695,6.6695,6.6314,6.6314,1172400.0
2013-10-30 13:30:00,6.97,6.98,6.95,6.97,932400.0,6.6314,6.6409,6.6124,6.6314,932400.0
2013-10-30 14:00:00,6.97,7.02,6.85,6.89,5553600.0,6.6314,6.679,6.5172,6.5553,5553600.0
2013-10-30 14:30:00,6.88,6.93,6.87,6.92,1939200.0,6.5458,6.5933,6.5363,6.5838,1939200.0
2013-10-30 15:00:00,6.92,6.96,6.91,6.93,1261200.0,6.5838,6.6219,6.5743,6.5933,1261200.0
2013-10-30 15:30:00,6.93,6.96,6.92,6.92,2184000.0,6.5933,6.6219,6.5838,6.5838,2184000.0
2013-10-31 09:30:00,6.91,6.97,6.87,6.88,2890800.0,6.5743,6.6314,6.5363,6.5458,2890800.0
2013-10-31 10:00:00,6.88,6.89,6.84,6.87,3295200.0,6.5458,6.5553,6.5077,6.5363,3295200.0
2013-10-31 10:30:00,6.87,6.9,6.83,6.88,3160800.0,6.5363,6.5648,6.4982,6.5458,3160800.0
2013-10-31 11:00:00,6.88,6.93,6.88,6.92,2008800.0,6.5458,6.5933,6.5458,6.5838,2008800.0
2013-10-31 11:30:00,6.93,6.94,6.91,6.92,1338000.0,6.5933,6.6029,6.5743,6.5838,1338000.0
2013-10-31 12:00:00,6.92,6.93,6.91,6.93,1058400.0,6.5838,6.5933,6.5743,6.5933,1058400.0
2013-10-31 12:30:00,6.93,6.96,6.93,6.93,1297200.0,6.5933,6.6219,6.5933,6.5933,1297200.0
2013-10-31 13:00:00,6.93,6.95,6.93,6.95,390000.0,6.5933,6.6124,6.5933,6.6124,390000.0
2013-10-31 13:30:00,6.95,6.95,6.93,6.94,828000.0,6.6124,6.6124,6.5933,6.6029,828000.0
2013-10-31 14:00:00,6.94,6.99,6.93,6.98,1990800.0,6.6029,6.6504,6.5933,6.6409,1990800.0
2013-10-31 14:30:00,6.98,6.99,6.95,6.95,1514400.0,6.6409,6.6504,6.6124,6.6124,1514400.0
2013-10-31 15:00:00,6.95,6.95,6.91,6.91,2331600.0,6.6124,6.6124,6.5743,6.5743,2331600.0
2013-10-31 15:30:00,6.91,6.93,6.85,6.86,3480000.0,6.5743,6.5933,6.5172,6.5267,3480000.0
2013-11-01 09:30:00,6.89,6.93,6.89,6.92,2706000.0,6.5553,6.5933,6.5553,6.5838,2706000.0
2013-11-01 10:00:00,6.92,6.96,6.86,6.88,2971200.0,6.5838,6.6219,6.5267,6.5458,2971200.0
2013-11-01 10:30:00,6.88,6.91,6.87,6.9,1260000.0,6.5458,6.5743,6.5363,6.5648,1260000.0
2013-11-01 11:00:00,6.9,6.9,6.81,6.84,3427200.0,6.5648,6.5648,6.4792,6.5077,3427200.0
2013-11-01 11:30:00,6.84,6.85,6.8,6.81,1581600.0,6.5077,6.5172,6.4697,6.4792,1581600.0
2013-11-01 12:00:00,6.81,6.84,6.8,6.84,1666800.0,6.4792,6.5077,6.4697,6.5077,1666800.0
2013-11-01 12:30:00,6.83,6.85,6.83,6.84,1035600.0,6.4982,6.5172,6.4982,6.5077,1035600.0
2013-11-01 13:00:00,6.84,6.84,6.82,6.84,1341600.0,6.5077,6.5077,6.4887,6.5077,1341600.0
2013-11-01 13:30:00,6.84,6.88,6.83,6.88,1682400.0,6.5077,6.5458,6.4982,6.5458,1682400.0
2013-11-01 14:00:00,6.88,6.89,6.87,6.88,1081200.0,6.5458,6.5553,6.5363,6.5458,1081200.0
2013-11-01 14:30:00,6.88,6.89,6.86,6.87,1320000.0,6.5458,6.5553,6.5267,6.5363,1320000.0
2013-11-01 15:00:00,6.87,6.9,6.87,6.89,1317600.0,6.5363,6.5648,6.5363,6.5553,1317600.0
2013-11-01 15:30:00,6.89,6.94,6.89,6.91,4741200.0,6.5553,6.6029,6.5553,6.5743,4741200.0
2013-11-04 09:30:00,6.98,6.98,6.93,6.94,2583600.0,6.6409,6.6409,6.5933,6.6029,2583600.0
2013-11-04 10:00:00,6.95,6.95,6.92,6.94,1105200.0,6.6124,6.6124,6.5838,6.6029,1105200.0
2013-11-04 10:30:00,6.94,6.96,6.92,6.92,1165200.0,6.6029,6.6219,6.5838,6.5838,1165200.0
2013-11-04 11:00:00,6.92,6.93,6.91,6.92,946800.0,6.5838,6.5933,6.5743,6.5838,946800.0
2013-11-04 11:30:00,6.92,6.94,6.92,6.94,1120800.0,6.5838,6.6029,6.5838,6.6029,1120800.0
2013-11-04 12:00:00,6.94,6.94,6.93,6.94,607200.0,6.6029,6.6029,6.5933,6.6029,607200.0
2013-11-04 12:30:00,6.94,6.95,6.93,6.93,1053600.0,6.6029,6.6124,6.5933,6.5933,1053600.0
2013-11-04 13:00:00,6.93,6.95,6.93,6.95,769200.0,6.5933,6.6124,6.5933,6.6124,769200.0
2013-11-04 13:30:00,6.95,6.95,6.94,6.95,621600.0,6.6124,6.6124,6.6029,6.6124,621600.0
2013-11-04 14:00:00,6.95,6.97,6.95,6.97,1196400.0,6.6124,6.6314,6.6124,6.6314,1196400.0
2013-11-04 14:30:00,6.97,6.97,6.96,6.96,1038000.0,6.6314,6.6314,6.6219,6.6219,1038000.0
2013-11-04 15:00:00,6.96,6.97,6.95,6.96,895200.0,6.6219,6.6314,6.6124,6.6219,895200.0
2013-11-04 15:30:00,6.97,7.0,6.95,6.99,3104400.0,6.6314,6.6599,6.6124,6.6504,3104400.0
2013-11-05 09:30:00,6.9,6.92,6.85,6.86,4306800.0,6.5648,6.5838,6.5172,6.5267,4306800.0
2013-11-05 10:00:00,6.87,6.89,6.84,6.88,1873200.0,6.5363,6.5553,6.5077,6.5458,1873200.0
2013-11-05 10:30:00,6.88,6.94,6.88,6.93,2817600.0,6.5458,6.6029,6.5458,6.5933,2817600.0
2013-11-05 11:00:00,6.93,6.95,6.91,6.92,1441200.0,6.5933,6.6124,6.5743,6.5838,1441200.0
2013-11-05 11:30:00,6.92,6.95,6.92,6.94,2491200.0,6.5838,6.6124,6.5838,6.6029,2491200.0
2013-11-05 12:00:00,6.94,6.98,6.93,6.97,1711200.0,6.6029,6.6409,6.5933,6.6314,1711200.0
2013-11-05 12:30:00,6.97,6.97,6.95,6.95,880800.0,6.6314,6.6314,6.6124,6.6124,880800.0
2013-11-05 13:00:00,6.96,6.97,6.95,6.96,513600.0,6.6219,6.6314,6.6124,6.6219,513600.0
2013-11-05 13:30:00,6.96,6.97,6.93,6.93,940800.0,6.6219,6.6314,6.5933,6.5933,940800.0
2013-11-05 14:00:00,6.93,6.96,6.93,6.96,810000.0,6.5933,6.6219,6.5933,6.6219,810000.0
2013-11-05 14:30:00,6.96,6.97,6.95,6.96,778800.0,6.6219,6.6314,6.6124,6.6219,778800.0
2013-11-05 15:00:00,6.96,6.97,6.94,6.94,1490400.0,6.6219,6.6314,6.6029,6.6029,1490400.0
2013-11-05 15:30:00,6.94,6.95,6.92,6.92,1968000.0,6.6029,6.6124,6.5838,6.5838,1968000.0
2013-11-06 09:30:00,7.01,7.06,6.99,7.04,4428000.0,6.6695,6.717,6.6504,6.698,4428000.0
2013-11-06 10:00:00,7.05,7.06,7.01,7.01,1356000.0,6.7075,6.717,6.6695,6.6695,1356000.0
2013-11-06 10:30:00,7.0,7.01,6.97,6.99,1995600.0,6.6599,6.6695,6.6314,6.6504,1995600.0
2013-11-06 11:00:00,6.98,6.99,6.95,6.99,1789200.0,6.6409,6.6504,6.6124,6.6504,1789200.0
2013-11-06 11:30:00,6.99,7.0,6.97,6.98,944400.0,6.6504,6.6599,6.6314,6.6409,944400.0
2013-11-06 12:00:00,6.98,7.0,6.98,7.0,974400.0,6.6409,6.6599,6.6409,6.6599,974400.0
2013-11-06 12:30:00,7.0,7.02,7.0,7.0,573600.0,6.6599,6.679,6.6599,6.6599,573600.0
2013-11-06 13:00:00,7.0,7.02,6.99,7.02,805200.0,6.6599,6.679,6.6504,6.679,805200.0
2013-11-06 13:30:00,7.02,7.02,7.01,7.01,686400.0,6.679,6.679,6.6695,6.6695,686400.0
2013-11-06 14:00:00,7.01,7.01,6.99,7.0,891600.0,6.6695,6.6695,6.6504,6.6599,891600.0
2013-11-06 14:30:00,7.0,7.02,7.0,7.01,664800.0,6.6599,6.679,6.6599,6.6695,664800.0
2013-11-06 15:00:00,7.01,7.02,7.0,7.01,1166400.0,6.6695,6.679,6.6599,6.6695,1166400.0
2013-11-06 15:30:00,7.01,7.03,6.99,7.02,1719600.0,6.6695,6.6885,6.6504,6.679,1719600.0
2013-11-07 09:30:00,7.06,7.08,7.02,7.02,2480400.0,6.717,6.7361,6.679,6.679,2480400.0
2013-11-07 10:00:00,7.02,7.03,6.93,6.96,3660000.0,6.679,6.6885,6.5933,6.6219,3660000.0
2013-11-07 10:30:00,6.96,6.96,6.9,6.92,3064800.0,6.6219,6.6219,6.5648,6.5838,3064800.0
2013-11-07 11:00:00,6.92,6.94,6.85,6.88,3058800.0,6.5838,6.6029,6.5172,6.5458,3058800.0
2013-11-07 11:30:00,6.89,6.93,6.87,6.93,2348400.0,6.5553,6.5933,6.5363,6.5933,2348400.0
2013-11-07 12:00:00,6.93,6.96,6.93,6.94,1539600.0,6.5933,6.6219,6.5933,6.6029,1539600.0
2013-11-07 12:30:00,6.95,6.95,6.91,6.91,1527600.0,6.6124,6.6124,6.5743,6.5743,1527600.0
2013-11-07 13:00:00,6.91,6.92,6.86,6.86,1388400.0,6.5743,6.5838,6.5267,6.5267,1388400.0
2013-11-07 13:30:00,6.86,6.88,6.84,6.85,3051600.0,6.5267,6.5458,6.5077,6.5172,3051600.0
2013-11-07 14:00:00,6.85,6.85,6.79,6.8,2606400.0,6.5172,6.5172,6.4601,6.4697,2606400.0
2013-11-07 14:30:00,6.8,6.84,6.77,6.83,2734800.0,6.4697,6.5077,6.4411,6.4982,2734800.0
2013-11-07 15:00:00,6.83,6.83,6.76,6.76,2151600.0,6.4982,6.4982,6.4316,6.4316,2151600.0
2013-11-07 15:30:00,6.76,6.78,6.74,6.76,6552000.0,6.4316,6.4506,6.4126,6.4316,6552000.0
2013-11-08 09:30:00,6.75,6.83,6.75,6.76,4579200.0,6.4221,6.4982,6.4221,6.4316,4579200.0
2013-11-08 10:00:00,6.77,6.88,6.77,6.87,3242400.0,6.4411,6.5458,6.4411,6.5363,3242400.0
2013-11-08 10:30:00,6.87,6.91,6.87,6.9,2438400.0,6.5363,6.5743,6.5363,6.5648,2438400.0
2013-11-08 11:00:00,6.9,6.91,6.88,6.89,1227600.0,6.5648,6.5743,6.5458,6.5553,1227600.0
2013-11-08 11:30:00,6.89,6.92,6.89,6.91,1764000.0,6.5553,6.5838,6.5553,6.5743,1764000.0
2013-11-08 12:00:00,6.91,6.94,6.91,6.94,1328400.0,6.5743,6.6029,6.5743,6.6029,1328400.0
2013-11-08 12:30:00,6.94,6.94,6.93,6.93,567600.0,6.6029,6.6029,6.5933,6.5933,567600.0
2013-11-08 13:00:00,6.94,6.96,6.92,6.95,928800.0,6.6029,6.6219,6.5838,6.6124,928800.0
2013-11-08 13:30:00,6.95,6.97,6.94,6.95,1436400.0,6.6124,6.6314,6.6029,6.6124,1436400.0
2013-11-08 14:00:00,6.95,6.96,6.94,6.96,1323600.0,6.6124,6.6219,6.6029,6.6219,1323600.0
2013-11-08 14:30:00,6.96,6.97,6.95,6.96,1046400.0,6.6219,6.6314,6.6124,6.6219,1046400.0
2013-11-08 15:00:00,6.96,6.97,6.93,6.95,1710000.0,6.6219,6.6314,6.5933,6.6124,1710000.0
2013-11-08 15:30:00,6.95,7.03,6.95,7.02,4016400.0,6.6124,6.6885,6.6124,6.679,4016400.0
2013-11-11 09:30:00,7.01,7.06,6.99,7.04,3088800.0,6.6695,6.717,6.6504,6.698,3088800.0
2013-11-11 10:00:00,7.05,7.05,7.02,7.02,1220400.0,6.7075,6.7075,6.679,6.679,1220400.0
2013-11-11 10:30:00,7.02,7.05,7.01,7.04,955200.0,6.679,6.7075,6.6695,6.698,955200.0
2013-11-11 11:00:00,7.05,7.05,7.01,7.03,931200.0,6.7075,6.7075,6.6695,6.6885,931200.0
2013-11-11 11:30:00,7.03,7.04,7.02,7.03,501600.0,6.6885,6.698,6.679,6.6885,501600.0
2013-11-11 12:00:00,7.03,7.03,7.02,7.03,625200.0,6.6885,6.6885,6.679,6.6885,625200.0
2013-11-11 12:30:00,7.03,7.03,7.02,7.03,370800.0,6.6885,6.6885,6.679,6.6885,370800.0
2013-11-11 13:00:00,7.03,7.04,7.02,7.03,577200.0,6.6885,6.698,6.679,6.6885,577200.0
2013-11-11 13:30:00,7.03,7.04,7.02,7.03,418800.0,6.6885,6.698,6.679,6.6885,418800.0
2013-11-11 14:00:00,7.03,7.03,7.02,7.03,481200.0,6.6885,6.6885,6.679,6.6885,481200.0
2013-11-11 14:30:00,7.03,7.04,7.02,7.03,626400.0,6.6885,6.698,6.679,6.6885,626400.0
2013-11-11 15:00:00,7.03,7.04,7.03,7.03,586800.0,6.6885,6.698,6.6885,6.6885,586800.0
2013-11-11 15:30:00,7.03,7.04,7.02,7.03,1466400.0,6.6885,6.698,6.679,6.6885,1466400.0
2013-11-12 09:30:00,6.99,7.02,6.96,7.01,2156400.0,6.6504,6.679,6.6219,6.6695,2156400.0
2013-11-12 10:00:00,7.01,7.04,6.98,7.03,1837200.0,6.6695,6.698,6.6409,6.6885,1837200.0
2013-11-12 10:30:00,7.03,7.03,6.99,7.0,861600.0,6.6885,6.6885,6.6504,6.6599,861600.0
2013-11-12 11:00:00,6.99,7.01,6.98,7.0,812400.0,6.6504,6.6695,6.6409,6.6599,812400.0
2013-11-12 11:30:00,7.01,7.02,6.96,6.98,1387200.0,6.6695,6.679,6.6219,6.6409,1387200.0
2013-11-12 12:00:00,6.98,6.98,6.94,6.95,928800.0,6.6409,6.6409,6.6029,6.6124,928800.0
2013-11-12 12:30:00,6.95,6.97,6.94,6.96,609600.0,6.6124,6.6314,6.6029,6.6219,609600.0
2013-11-12 13:00:00,6.96,6.98,6.95,6.96,373200.0,6.6219,6.6409,6.6124,6.6219,373200.0
2013-11-12 13:30:00,6.95,6.95,6.92,6.94,991200.0,6.6124,6.6124,6.5838,6.6029,991200.0
2013-11-12 14:00:00,6.94,6.96,6.93,6.93,454800.0,6.6029,6.6219,6.5933,6.5933,454800.0
2013-11-12 14:30:00,6.93,6.99,6.93,6.99,1364400.0,6.5933,6.6504,6.5933,6.6504,1364400.0
2013-11-12 15:00:00,6.99,7.0,6.97,6.97,1818000.0,6.6504,6.6599,6.6314,6.6314,1818000.0
2013-11-12 15:30:00,6.97,7.0,6.97,6.99,2372400.0,6.6314,6.6599,6.6314,6.6504,2372400.0
2013-11-13 09:30:00,6.89,6.96,6.89,6.96,2458800.0,6.5553,6.6219,6.5553,6.6219,2458800.0
2013-11-13 10:00:00,6.96,6.97,6.93,6.97,903600.0,6.6219,6.6314,6.5933,6.6314,903600.0
2013-11-13 10:30:00,6.97,6.99,6.97,6.98,1074000.0,6.6314,6.6504,6.6314,6.6409,1074000.0
2013-11-13 11:00:00,6.98,6.98,6.96,6.97,852000.0,6.6409,6.6409,6.6219,6.6314,852000.0
2013-11-13 11:30:00,6.98,6.98,6.96,6.98,564000.0,6.6409,6.6409,6.6219,6.6409,564000.0
2013-11-13 12:00:00,6.98,7.03,6.97,7.03,1642800.0,6.6409,6.6885,6.6314,6.6885,1642800.0
2013-11-13 12:30:00,7.03,7.05,7.02,7.05,1136400.0,6.6885,6.7075,6.679,6.7075,1136400.0
2013-11-13 13:00:00,7.05,7.07,7.04,7.07,896400.0,6.7075,6.7265,6.698,6.7265,896400.0
2013-11-13 13:30:00,7.07,7.1,7.07,7.09,1866000.0,6.7265,6.7551,6.7265,6.7456,1866000.0
2013-11-13 14:00:00,7.08,7.09,7.07,7.09,830400.0,6.7361,6.7456,6.7265,6.7456,830400.0
2013-11-13 14:30:00,7.09,7.09,7.06,7.07,1357200.0,6.7456,6.7456,6.717,6.7265,1357200.0
2013-11-13 15:00:00,7.07,7.1,7.06,7.09,1515600.0,6.7265,6.7551,6.717,6.7456,1515600.0
2013-11-13 15:30:00,7.09,7.16,7.08,7.16,3075600.0,6.7456,6.8122,6.7361,6.8122,3075600.0
2013-11-14 09:30:00,7.18,7.2,7.15,7.18,4172400.0,6.8312,6.8502,6.8027,6.8312,4172400.0
2013-11-14 10:00:00,7.18,7.2,7.14,7.17,2649600.0,6.8312,6.8502,6.7931,6.8217,2649600.0
2013-11-14 10:30:00,7.17,7.24,7.17,7.22,2450400.0,6.8217,6.8883,6.8217,6.8693,2450400.0
2013-11-14 11:00:00,7.22,7.28,7.21,7.25,3068400.0,6.8693,6.9263,6.8597,6.8978,3068400.0
2013-11-14 11:30:00,7.25,7.26,7.22,7.23,1666800.0,6.8978,6.9073,6.8693,6.8788,1666800.0
2013-11-14 12:00:00,7.23,7.25,7.23,7.24,1116000.0,6.8788,6.8978,6.8788,6.8883,1116000.0
2013-11-14 12:30:00,7.24,7.25,7.23,7.23,787200.0,6.8883,6.8978,6.8788,6.8788,787200.0
2013-11-14 13:00:00,7.23,7.26,7.23,7.24,1201200.0,6.8788,6.9073,6.8788,6.8883,1201200.0
2013-11-14 13:30:00,7.24,7.25,7.23,7.25,919200.0,6.8883,6.8978,6.8788,6.8978,919200.0
2013-11-14 14:00:00,7.25,7.27,7.24,7.26,1184400.0,6.8978,6.9168,6.8883,6.9073,1184400.0
2013-11-14 14:30:00,7.27,7.27,7.25,7.25,1929600.0,6.9168,6.9168,6.8978,6.8978,1929600.0
2013-11-14 15:00:00,7.25,7.28,7.25,7.27,1510800.0,6.8978,6.9263,6.8978,6.9168,1510800.0
2013-11-14 15:30:00,7.27,7.28,7.26,7.27,4382400.0,6.9168,6.9263,6.9073,6.9168,4382400.0
2013-11-15 09:30:00,7.3,7.31,7.27,7.3,2838000.0,6.9454,6.9549,6.9168,6.9454,2838000.0
2013-11-15 10:00:00,7.3,7.31,7.28,7.3,1646400.0,6.9454,6.9549,6.9263,6.9454,1646400.0
2013-11-15 10:30:00,7.3,7.32,7.29,7.31,1520400.0,6.9454,6.9644,6.9359,6.9549,1520400.0
2013-11-15 11:00:00,7.31,7.32,7.31,7.31,1024800.0,6.9549,6.9644,6.9549,6.9549,1024800.0
2013-11-15 11:30:00,7.31,7.32,7.27,7.28,1662000.0,6.9549,6.9644,6.9168,6.9263,1662000.0
2013-11-15 12:00:00,7.29,7.3,7.28,7.29,814800.0,6.9359,6.9454,6.9263,6.9359,814800.0
2013-11-15 12:30:00,7.29,7.3,7.28,7.28,556800.0,6.9359,6.9454,6.9263,6.9263,556800.0
2013-11-15 13:00:00,7.28,7.31,7.28,7.3,666000.0,6.9263,6.9549,6.9263,6.9454,666000.0
2013-11-15 13:30:00,7.3,7.32,7.3,7.3,1393200.0,6.9454,6.9644,6.9454,6.9454,1393200.0
2013-11-15 14:00:00,7.31,7.33,7.31,7.32,1352400.0,6.9549,6.9739,6.9549,6.9644,1352400.0
2013-11-15 14:30:00,7.32,7.33,7.32,7.32,734400.0,6.9644,6.9739,6.9644,6.9644,734400.0
2013-11-15 15:00:00,7.32,7.35,7.32,7.35,2296800.0,6.9644,6.9929,6.9644,6.9929,2296800.0
2013-11-15 15:30:00,7.35,7.36,7.34,7.36,2932800.0,6.9929,7.0025,6.9834,7.0025,2932800.0
2013-11-18 09:30:00,7.4,7.41,7.34,7.34,4167600.0,7.0405,7.05,6.9834,6.9834,4167600.0
2013-11-18 10:00:00,7.35,7.38,7.33,7.37,2690400.0,6.9929,7.0215,6.9739,7.012,2690400.0
2013-11-18 10:30:00,7.37,7.39,7.36,7.38,1344000.0,7.012,7.031,7.0025,7.0215,1344000.0
2013-11-18 11:00:00,7.39,7.4,7.38,7.4,1237200.0,7.031,7.0405,7.0215,7.0405,1237200.0
2013-11-18 11:30:00,7.39,7.4,7.36,7.37,1057200.0,7.031,7.0405,7.0025,7.012,1057200.0
2013-11-18 12:00:00,7.37,7.38,7.37,7.38,1228800.0,7.012,7.0215,7.012,7.0215,1228800.0
2013-11-18 12:30:00,7.38,7.39,7.36,7.36,1716000.0,7.0215,7.031,7.0025,7.0025,1716000.0
2013-11-18 13:00:00,7.36,7.38,7.36,7.38,1687200.0,7.0025,7.0215,7.0025,7.0215,1687200.0
2013-11-18 13:30:00,7.38,7.38,7.37,7.38,583200.0,7.0215,7.0215,7.012,7.0215,583200.0
2013-11-18 14:00:00,7.38,7.39,7.38,7.39,738000.0,7.0215,7.031,7.0215,7.031,738000.0
2013-11-18 14:30:00,7.39,7.39,7.33,7.33,2526000.0,7.031,7.031,6.9739,6.9739,2526000.0
2013-11-18 15:00:00,7.33,7.33,7.24,7.26,4461600.0,6.9739,6.9739,6.8883,6.9073,4461600.0
2013-11-18 15:30:00,7.26,7.28,7.23,7.28,3576000.0,6.9073,6.9263,6.8788,6.9263,3576000.0
2013-11-19 09:30:00,7.27,7.29,7.21,7.28,3508800.0,6.9168,6.9359,6.8597,6.9263,3508800.0
2013-11-19 10:00:00,7.28,7.32,7.28,7.3,2060400.0,6.9263,6.9644,6.9263,6.9454,2060400.0
2013-11-19 10:30:00,7.3,7.34,7.29,7.31,2318400.0,6.9454,6.9834,6.9359,6.9549,2318400.0
2013-11-19 11:00:00,7.32,7.32,7.27,7.28,925200.0,6.9644,6.9644,6.9168,6.9263,925200.0
2013-11-19 11:30:00,7.27,7.29,7.25,7.28,1018800.0,6.9168,6.9359,6.8978,6.9263,1018800.0
2013-11-19 12:00:00,7.27,7.31,7.27,7.31,1132800.0,6.9168,6.9549,6.9168,6.9549,1132800.0
2013-11-19 12:30:00,7.31,7.31,7.27,7.27,625200.0,6.9549,6.9549,6.9168,6.9168,625200.0
2013-11-19 13:00:00,7.27,7.27,7.22,7.22,1726800.0,6.9168,6.9168,6.8693,6.8693,1726800.0
2013-11-19 13:30:00,7.21,7.24,7.2,7.21,1784400.0,6.8597,6.8883,6.8502,6.8597,1784400.0
2013-11-19 14:00:00,7.21,7.24,7.2,7.21,1513200.0,6.8597,6.8883,6.8502,6.8597,1513200.0
2013-11-19 14:30:00,7.21,7.27,7.21,7.24,1399200.0,6.8597,6.9168,6.8597,6.8883,1399200.0
2013-11-19 15:00:00,7.24,7.28,7.24,7.26,1170000.0,6.8883,6.9263,6.8883,6.9073,1170000.0
2013-11-19 15:30:00,7.26,7.26,7.22,7.23,2325600.0,6.9073,6.9073,6.8693,6.8788,2325600.0
2013-11-20 09:30:00,7.28,7.29,7.24,7.27,3550800.0,6.9263,6.9359,6.8883,6.9168,3550800.0
2013-11-20 10:00:00,7.27,7.34,7.24,7.3,2774400.0,6.9168,6.9834,6.8883,6.9454,2774400.0
2013-11-20 10:30:00,7.3,7.31,7.25,7.3,2467200.0,6.9454,6.9549,6.8978,6.9454,2467200.0
2013-11-20 11:00:00,7.29,7.3,7.27,7.29,844800.0,6.9359,6.9454,6.9168,6.9359,844800.0
2013-11-20 11:30:00,7.29,7.3,7.27,7.28,453600.0,6.9359,6.9454,6.9168,6.9263,453600.0
2013-11-20 12:00:00,7.28,7.3,7.28,7.29,838800.0,6.9263,6.9454,6.9263,6.9359,838800.0
2013-11-20 12:30:00,7.29,7.29,7.27,7.27,540000.0,6.9359,6.9359,6.9168,6.9168,540000.0
2013-11-20 13:00:00,7.27,7.28,7.26,7.27,1219200.0,6.9168,6.9263,6.9073,6.9168,1219200.0
2013-11-20 13:30:00,7.27,7.29,7.27,7.27,783600.0,6.9168,6.9359,6.9168,6.9168,783600.0
2013-11-20 14:00:00,7.27,7.27,7.17,7.22,5094000.0,6.9168,6.9168,6.8217,6.8693,5094000.0
2013-11-20 14:30:00,7.22,7.23,7.15,7.18,3027600.0,6.8693,6.8788,6.8027,6.8312,3027600.0
2013-11-20 15:00:00,7.18,7.18,7.11,7.15,4362000.0,6.8312,6.8312,6.7646,6.8027,4362000.0
2013-11-20 15:30:00,7.15,7.17,7.12,7.16,4825200.0,6.8027,6.8217,6.7741,6.8122,4825200.0
2013-11-21 09:30:00,7.23,7.27,7.21,7.26,2712000.0,6.8788,6.9168,6.8597,6.9073,2712000.0
2013-11-21 10:00:00,7.26,7.27,7.24,7.26,1405200.0,6.9073,6.9168,6.8883,6.9073,1405200.0
2013-11-21 10:30:00,7.26,7.31,7.26,7.29,1418400.0,6.9073,6.9549,6.9073,6.9359,1418400.0
2013-11-21 11:00:00,7.3,7.3,7.28,7.3,698400.0,6.9454,6.9454,6.9263,6.9454,698400.0
2013-11-21 11:30:00,7.3,7.31,7.28,7.3,883200.0,6.9454,6.9549,6.9263,6.9454,883200.0
2013-11-21 12:00:00,7.3,7.3,7.28,7.3,496800.0,6.9454,6.9454,6.9263,6.9454,496800.0
2013-11-21 12:30:00,7.3,7.3,7.27,7.27,348000.0,6.9454,6.9454,6.9168,6.9168,348000.0
2013-11-21 13:00:00,7.27,7.31,7.27,7.3,1009200.0,6.9168,6.9549,6.9168,6.9454,1009200.0
2013-11-21 13:30:00,7.3,7.33,7.3,7.33,1766400.0,6.9454,6.9739,6.9454,6.9739,1766400.0
2013-11-21 14:00:00,7.33,7.34,7.32,7.32,1359600.0,6.9739,6.9834,6.9644,6.9644,1359600.0
2013-11-21 14:30:00,7.32,7.34,7.31,7.33,1231200.0,6.9644,6.9834,6.9549,6.9739,1231200.0
2013-11-21 15:00:00,7.33,7.35,7.33,7.34,2683200.0,6.9739,6.9929,6.9739,6.9834,2683200.0
2013-11-21 15:30:00,7.35,7.35,7.32,7.34,5913600.0,6.9929,6.9929,6.9644,6.9834,5913600.0
2013-11-22 09:30:00,7.35,7.36,7.32,7.35,2840400.0,6.9929,7.0025,6.9644,6.9929,2840400.0
2013-11-22 10:00:00,7.35,7.38,7.33,7.36,1924800.0,6.9929,7.0215,6.9739,7.0025,1924800.0
2013-11-22 10:30:00,7.36,7.38,7.35,7.37,822000.0,7.0025,7.0215,6.9929,7.012,822000.0
2013-11-22 11:00:00,7.37,7.38,7.36,7.37,1137600.0,7.012,7.0215,7.0025,7.012,1137600.0
2013-11-22 11:30:00,7.37,7.42,7.37,7.41,1684800.0,7.012,7.0595,7.012,7.05,1684800.0
2013-11-22 12:00:00,7.41,7.42,7.4,7.41,1034400.0,7.05,7.0595,7.0405,7.05,1034400.0
2013-11-22 12:30:00,7.4,7.41,7.4,7.41,814800.0,7.0405,7.05,7.0405,7.05,814800.0
2013-11-22 13:00:00,7.41,7.42,7.4,7.41,674400.0,7.05,7.0595,7.0405,7.05,674400.0
2013-11-22 13:30:00,7.41,7.41,7.39,7.39,1118400.0,7.05,7.05,7.031,7.031,1118400.0
2013-11-22 14:00:00,7.39,7.42,7.39,7.42,1126800.0,7.031,7.0595,7.031,7.0595,1126800.0
2013-11-22 14:30:00,7.42,7.43,7.42,7.43,918000.0,7.0595,7.069,7.0595,7.069,918000.0
2013-11-22 15:00:00,7.43,7.44,7.43,7.43,1411200.0,7.069,7.0786,7.069,7.069,1411200.0
2013-11-22 15:30:00,7.43,7.45,7.43,7.44,3448800.0,7.069,7.0881,7.069,7.0786,3448800.0
2013-11-25 09:30:00,7.48,7.49,7.45,7.45,3267600.0,7.1166,7.1261,7.0881,7.0881,3267600.0
2013-11-25 10:00:00,7.45,7.46,7.43,7.45,1694400.0,7.0881,7.0976,7.069,7.0881,1694400.0
2013-11-25 10:30:00,7.44,7.47,7.44,7.45,1261200.0,7.0786,7.1071,7.0786,7.0881,1261200.0
2013-11-25 11:00:00,7.46,7.47,7.45,7.46,510000.0,7.0976,7.1071,7.0881,7.0976,510000.0
2013-11-25 11:30:00,7.46,7.47,7.45,7.46,674400.0,7.0976,7.1071,7.0881,7.0976,674400.0
2013-11-25 12:00:00,7.46,7.47,7.45,7.47,582000.0,7.0976,7.1071,7.0881,7.1071,582000.0
2013-11-25 12:30:00,7.47,7.47,7.45,7.46,513600.0,7.1071,7.1071,7.0881,7.0976,513600.0
2013-11-25 13:00:00,7.46,7.46,7.45,7.45,670800.0,7.0976,7.0976,7.0881,7.0881,670800.0
2013-11-25 13:30:00,7.46,7.47,7.46,7.47,504000.0,7.0976,7.1071,7.0976,7.1071,504000.0
2013-11-25 14:00:00,7.47,7.48,7.47,7.48,690000.0,7.1071,7.1166,7.1071,7.1166,690000.0
2013-11-25 14:30:00,7.47,7.48,7.46,7.46,495600.0,7.1071,7.1166,7.0976,7.0976,495600.0
2013-11-25 15:00:00,7.46,7.46,7.41,7.42,2418000.0,7.0976,7.0976,7.05,7.0595,2418000.0
2013-11-25 15:30:00,7.42,7.43,7.39,7.43,2925600.0,7.0595,7.069,7.031,7.069,2925600.0
2013-11-26 09:30:00,7.43,7.46,7.43,7.43,1546800.0,7.069,7.0976,7.069,7.069,1546800.0
2013-11-26 10:00:00,7.43,7.45,7.4,7.45,2287200.0,7.069,7.0881,7.0405,7.0881,2287200.0
2013-11-26 10:30:00,7.45,7.45,7.43,7.44,735600.0,7.0881,7.0881,7.069,7.0786,735600.0
2013-11-26 11:00:00,7.44,7.46,7.44,7.44,860400.0,7.0786,7.0976,7.0786,7.0786,860400.0
2013-11-26 11:30:00,7.44,7.44,7.43,7.43,762000.0,7.0786,7.0786,7.069,7.069,762000.0
2013-11-26 12:00:00,7.43,7.47,7.43,7.47,1118400.0,7.069,7.1071,7.069,7.1071,1118400.0
2013-11-26 12:30:00,7.47,7.48,7.46,7.46,507600.0,7.1071,7.1166,7.0976,7.0976,507600.0
2013-11-26 13:00:00,7.46,7.47,7.46,7.47,316800.0,7.0976,7.1071,7.0976,7.1071,316800.0
2013-11-26 13:30:00,7.47,7.49,7.47,7.48,1435200.0,7.1071,7.1261,7.1071,7.1166,1435200.0
2013-11-26 14:00:00,7.48,7.48,7.46,7.47,526800.0,7.1166,7.1166,7.0976,7.1071,526800.0
2013-11-26 14:30:00,7.48,7.49,7.48,7.48,718800.0,7.1166,7.1261,7.1166,7.1166,718800.0
2013-11-26 15:00:00,7.48,7.5,7.47,7.49,1009200.0,7.1166,7.1356,7.1071,7.1261,1009200.0
2013-11-26 15:30:00,7.49,7.49,7.42,7.43,3428400.0,7.1261,7.1261,7.0595,7.069,3428400.0
2013-11-27 09:30:00,7.45,7.5,7.44,7.48,2208000.0,7.0881,7.1356,7.0786,7.1166,2208000.0
2013-11-27 10:00:00,7.48,7.49,7.47,7.47,1094400.0,7.1166,7.1261,7.1071,7.1071,1094400.0
2013-11-27 10:30:00,7.48,7.5,7.47,7.48,841200.0,7.1166,7.1356,7.1071,7.1166,841200.0
2013-11-27 11:00:00,7.48,7.5,7.48,7.49,997200.0,7.1166,7.1356,7.1166,7.1261,997200.0
2013-11-27 11:30:00,7.49,7.5,7.47,7.48,608400.0,7.1261,7.1356,7.1071,7.1166,608400.0
2013-11-27 12:00:00,7.48,7.48,7.46,7.47,974400.0,7.1166,7.1166,7.0976,7.1071,974400.0
2013-11-27 12:30:00,7.47,7.47,7.43,7.43,1436400.0,7.1071,7.1071,7.069,7.069,1436400.0
2013-11-27 13:00:00,7.43,7.44,7.43,7.44,1203600.0,7.069,7.0786,7.069,7.0786,1203600.0
2013-11-27 13:30:00,7.45,7.46,7.44,7.45,418800.0,7.0881,7.0976,7.0786,7.0881,418800.0
2013-11-27 14:00:00,7.45,7.46,7.45,7.46,758400.0,7.0881,7.0976,7.0881,7.0976,758400.0
2013-11-27 14:30:00,7.46,7.49,7.46,7.48,826800.0,7.0976,7.1261,7.0976,7.1166,826800.0
2013-11-27 15:00:00,7.48,7.49,7.47,7.48,1327200.0,7.1166,7.1261,7.1071,7.1166,1327200.0
2013-11-27 15:30:00,7.48,7.49,7.47,7.48,2136000.0,7.1166,7.1261,7.1071,7.1166,2136000.0
2013-11-29 09:30:00,7.51,7.54,7.49,7.54,1544400.0,7.1452,7.1737,7.1261,7.1737,1544400.0
2013-11-29 10:00:00,7.54,7.55,7.53,7.55,1312800.0,7.1737,7.1832,7.1642,7.1832,1312800.0
2013-11-29 10:30:00,7.55,7.56,7.54,7.55,1338000.0,7.1832,7.1927,7.1737,7.1832,1338000.0
2013-11-29 11:00:00,7.55,7.56,7.54,7.54,870000.0,7.1832,7.1927,7.1737,7.1737,870000.0
2013-11-29 11:30:00,7.54,7.55,7.53,7.54,837600.0,7.1737,7.1832,7.1642,7.1737,837600.0
2013-11-29 12:00:00,7.54,7.55,7.53,7.54,1008000.0,7.1737,7.1832,7.1642,7.1737,1008000.0
2013-11-29 12:30:00,7.54,7.54,7.44,7.46,3168000.0,7.1737,7.1737,7.0786,7.0976,3168000.0
2013-12-02 09:30:00,7.48,7.49,7.43,7.44,1945200.0,7.1166,7.1261,7.069,7.0786,1945200.0
2013-12-02 10:00:00,7.45,7.48,7.42,7.47,1393200.0,7.0881,7.1166,7.0595,7.1071,1393200.0
2013-12-02 10:30:00,7.47,7.47,7.45,7.47,1024800.0,7.1071,7.1071,7.0881,7.1071,1024800.0
2013-12-02 11:00:00,7.47,7.49,7.47,7.47,1110000.0,7.1071,7.1261,7.1071,7.1071,1110000.0
2013-12-02 11:30:00,7.47,7.5,7.46,7.5,974400.0,7.1071,7.1356,7.0976,7.1356,974400.0
2013-12-02 12:00:00,7.5,7.52,7.49,7.52,981600.0,7.1356,7.1547,7.1261,7.1547,981600.0
2013-12-02 12:30:00,7.52,7.52,7.51,7.51,842400.0,7.1547,7.1547,7.1452,7.1452,842400.0
2013-12-02 13:00:00,7.51,7.52,7.49,7.5,1564800.0,7.1452,7.1547,7.1261,7.1356,1564800.0
2013-12-02 13:30:00,7.49,7.5,7.47,7.49,1570800.0,7.1261,7.1356,7.1071,7.1261,1570800.0
2013-12-02 14:00:00,7.48,7.49,7.45,7.46,1756800.0,7.1166,7.1261,7.0881,7.0976,1756800.0
2013-12-02 14:30:00,7.46,7.47,7.44,7.47,1396800.0,7.0976,7.1071,7.0786,7.1071,1396800.0
2013-12-02 15:00:00,7.47,7.47,7.43,7.43,1130400.0,7.1071,7.1071,7.069,7.069,1130400.0
2013-12-02 15:30:00,7.43,7.43,7.38,7.41,4188000.0,7.069,7.069,7.0215,7.05,4188000.0
2013-12-03 09:30:00,7.34,7.38,7.32,7.38,2956800.0,6.9834,7.0215,6.9644,7.0215,2956800.0
2013-12-03 10:00:00,7.38,7.39,7.36,7.36,1119600.0,7.0215,7.031,7.0025,7.0025,1119600.0
2013-12-03 10:30:00,7.36,7.39,7.36,7.38,984000.0,7.0025,7.031,7.0025,7.0215,984000.0
2013-12-03 11:00:00,7.38,7.38,7.32,7.32,3255600.0,7.0215,7.0215,6.9644,6.9644,3255600.0
2013-12-03 11:30:00,7.32,7.32,7.28,7.31,2586000.0,6.9644,6.9644,6.9263,6.9549,2586000.0
2013-12-03 12:00:00,7.31,7.33,7.3,7.31,3152400.0,6.9549,6.9739,6.9454,6.9549,3152400.0
2013-12-03 12:30:00,7.31,7.32,7.3,7.32,759600.0,6.9549,6.9644,6.9454,6.9644,759600.0
2013-12-03 13:00:00,7.32,7.32,7.26,7.27,2054400.0,6.9644,6.9644,6.9073,6.9168,2054400.0
2013-12-03 13:30:00,7.27,7.28,7.26,7.27,1318800.0,6.9168,6.9263,6.9073,6.9168,1318800.0
2013-12-03 14:00:00,7.27,7.27,7.24,7.27,1494000.0,6.9168,6.9168,6.8883,6.9168,1494000.0
2013-12-03 14:30:00,7.26,7.31,7.26,7.31,1718400.0,6.9073,6.9549,6.9073,6.9549,1718400.0
2013-12-03 15:00:00,7.31,7.31,7.27,7.28,2319600.0,6.9549,6.9549,6.9168,6.9263,2319600.0
2013-12-03 15:30:00,7.28,7.34,7.27,7.33,6036000.0,6.9263,6.9834,6.9168,6.9739,6036000.0
2013-12-04 09:30:00,7.23,7.27,7.22,7.26,4376400.0,6.8788,6.9168,6.8693,6.9073,4376400.0
2013-12-04 10:00:00,7.26,7.4,7.25,7.39,4550400.0,6.9073,7.0405,6.8978,7.031,4550400.0
2013-12-04 10:30:00,7.38,7.4,7.37,7.39,2162400.0,7.0215,7.0405,7.012,7.031,2162400.0
2013-12-04 11:00:00,7.39,7.39,7.33,7.34,1040400.0,7.031,7.031,6.9739,6.9834,1040400.0
2013-12-04 11:30:00,7.33,7.35,7.33,7.34,1921200.0,6.9739,6.9929,6.9739,6.9834,1921200.0
2013-12-04 12:00:00,7.34,7.34,7.26,7.27,4105200.0,6.9834,6.9834,6.9073,6.9168,4105200.0
2013-12-04 12:30:00,7.27,7.3,7.26,7.28,1501200.0,6.9168,6.9454,6.9073,6.9263,1501200.0
2013-12-04 13:00:00,7.28,7.3,7.17,7.18,3982800.0,6.9263,6.9454,6.8217,6.8312,3982800.0
2013-12-04 13:30:00,7.18,7.2,7.14,7.19,2845200.0,6.8312,6.8502,6.7931,6.8407,2845200.0
2013-12-04 14:00:00,7.19,7.25,7.19,7.24,1810800.0,6.8407,6.8978,6.8407,6.8883,1810800.0
2013-12-04 14:30:00,7.24,7.27,7.24,7.26,1111200.0,6.8883,6.9168,6.8883,6.9073,1111200.0
2013-12-04 15:00:00,7.26,7.31,7.25,7.31,4122000.0,6.9073,6.9549,6.8978,6.9549,4122000.0
2013-12-04 15:30:00,7.31,7.36,7.3,7.3,4610400.0,6.9549,7.0025,6.9454,6.9454,4610400.0
2013-12-05 09:30:00,7.27,7.29,7.23,7.26,3133200.0,6.9168,6.9359,6.8788,6.9073,3133200.0
2013-12-05 10:00:00,7.26,7.31,7.23,7.25,2420400.0,6.9073,6.9549,6.8788,6.8978,2420400.0
2013-12-05 10:30:00,7.25,7.27,7.22,7.23,1255200.0,6.8978,6.9168,6.8693,6.8788,1255200.0
2013-12-05 11:00:00,7.23,7.26,7.21,7.24,1182000.0,6.8788,6.9073,6.8597,6.8883,1182000.0
2013-12-05 11:30:00,7.23,7.25,7.22,7.25,458400.0,6.8788,6.8978,6.8693,6.8978,458400.0
2013-12-05 12:00:00,7.25,7.29,7.25,7.27,985200.0,6.8978,6.9359,6.8978,6.9168,985200.0
2013-12-05 12:30:00,7.27,7.28,7.25,7.27,482400.0,6.9168,6.9263,6.8978,6.9168,482400.0
2013-12-05 13:00:00,7.27,7.27,7.23,7.24,823200.0,6.9168,6.9168,6.8788,6.8883,823200.0
2013-12-05 13:30:00,7.24,7.25,7.23,7.24,511200.0,6.8883,6.8978,6.8788,6.8883,511200.0
2013-12-05 14:00:00,7.24,7.26,7.2,7.23,1131600.0,6.8883,6.9073,6.8502,6.8788,1131600.0
2013-12-05 14:30:00,7.23,7.25,7.2,7.2,732000.0,6.8788,6.8978,6.8502,6.8502,732000.0
2013-12-05 15:00:00,7.2,7.23,7.19,7.22,938400.0,6.8502,6.8788,6.8407,6.8693,938400.0
2013-12-05 15:30:00,7.22,7.26,7.2,7.22,2798400.0,6.8693,6.9073,6.8502,6.8693,2798400.0
2013-12-06 09:30:00,7.42,7.44,7.38,7.4,5368800.0,7.0595,7.0786,7.0215,7.0405,5368800.0
2013-12-06 10:00:00,7.41,7.43,7.39,7.4,2503200.0,7.05,7.069,7.031,7.0405,2503200.0
2013-12-06 10:30:00,7.4,7.4,7.36,7.38,3332400.0,7.0405,7.0405,7.0025,7.0215,3332400.0
2013-12-06 11:00:00,7.38,7.41,7.37,7.4,1030800.0,7.0215,7.05,7.012,7.0405,1030800.0
2013-12-06 11:30:00,7.4,7.43,7.4,7.43,1872000.0,7.0405,7.069,7.0405,7.069,1872000.0
2013-12-06 12:00:00,7.43,7.43,7.41,7.42,626400.0,7.069,7.069,7.05,7.0595,626400.0
2013-12-06 12:30:00,7.42,7.46,7.42,7.45,1447200.0,7.0595,7.0976,7.0595,7.0881,1447200.0
2013-12-06 13:00:00,7.45,7.46,7.44,7.44,706800.0,7.0881,7.0976,7.0786,7.0786,706800.0
2013-12-06 13:30:00,7.44,7.47,7.44,7.46,1642800.0,7.0786,7.1071,7.0786,7.0976,1642800.0
2013-12-06 14:00:00,7.46,7.47,7.45,7.46,1021200.0,7.0976,7.1071,7.0881,7.0976,1021200.0
2013-12-06 14:30:00,7.46,7.46,7.45,7.45,1233600.0,7.0976,7.0976,7.0881,7.0881,1233600.0
2013-12-06 15:00:00,7.45,7.45,7.43,7.43,1600800.0,7.0881,7.0881,7.069,7.069,1600800.0
2013-12-06 15:30:00,7.43,7.46,7.41,7.45,4125600.0,7.069,7.0976,7.05,7.0881,4125600.0
2013-12-09 09:30:00,7.52,7.54,7.49,7.54,3577200.0,7.1547,7.1737,7.1261,7.1737,3577200.0
2013-12-09 10:00:00,7.54,7.54,7.49,7.5,2246400.0,7.1737,7.1737,7.1261,7.1356,2246400.0
2013-12-09 10:30:00,7.5,7.52,7.48,7.51,2791200.0,7.1356,7.1547,7.1166,7.1452,2791200.0
2013-12-09 11:00:00,7.51,7.54,7.51,7.53,2221200.0,7.1452,7.1737,7.1452,7.1642,2221200.0
2013-12-09 11:30:00,7.53,7.54,7.51,7.52,2398800.0,7.1642,7.1737,7.1452,7.1547,2398800.0
2013-12-09 12:00:00,7.52,7.53,7.5,7.51,1401600.0,7.1547,7.1642,7.1356,7.1452,1401600.0
2013-12-09 12:30:00,7.51,7.52,7.5,7.52,856800.0,7.1452,7.1547,7.1356,7.1547,856800.0
2013-12-09 13:00:00,7.52,7.54,7.51,7.53,2024400.0,7.1547,7.1737,7.1452,7.1642,2024400.0
2013-12-09 13:30:00,7.53,7.54,7.51,7.51,1195200.0,7.1642,7.1737,7.1452,7.1452,1195200.0
2013-12-09 14:00:00,7.51,7.52,7.49,7.5,1058400.0,7.1452,7.1547,7.1261,7.1356,1058400.0
2013-12-09 14:30:00,7.5,7.52,7.5,7.5,1314000.0,7.1356,7.1547,7.1356,7.1356,1314000.0
2013-12-09 15:00:00,7.5,7.51,7.48,7.49,904800.0,7.1356,7.1452,7.1166,7.1261,904800.0
2013-12-09 15:30:00,7.49,7.51,7.48,7.51,3254400.0,7.1261,7.1452,7.1166,7.1452,3254400.0
2013-12-10 09:30:00,7.46,7.48,7.44,7.47,4400400.0,7.0976,7.1166,7.0786,7.1071,4400400.0
2013-12-10 10:00:00,7.47,7.5,7.47,7.48,2923200.0,7.1071,7.1356,7.1071,7.1166,2923200.0
2013-12-10 10:30:00,7.48,7.5,7.48,7.48,1700400.0,7.1166,7.1356,7.1166,7.1166,1700400.0
2013-12-10 11:00:00,7.48,7.48,7.45,7.46,1489200.0,7.1166,7.1166,7.0881,7.0976,1489200.0
2013-12-10 11:30:00,7.46,7.46,7.43,7.44,1749600.0,7.0976,7.0976,7.069,7.0786,1749600.0
2013-12-10 12:00:00,7.44,7.46,7.42,7.45,5166000.0,7.0786,7.0976,7.0595,7.0881,5166000.0
2013-12-10 12:30:00,7.45,7.47,7.44,7.46,1329600.0,7.0881,7.1071,7.0786,7.0976,1329600.0
2013-12-10 13:00:00,7.46,7.47,7.44,7.44,1281600.0,7.0976,7.1071,7.0786,7.0786,1281600.0
2013-12-10 13:30:00,7.44,7.45,7.42,7.43,1824000.0,7.0786,7.0881,7.0595,7.069,1824000.0
2013-12-10 14:00:00,7.43,7.45,7.42,7.44,1035600.0,7.069,7.0881,7.0595,7.0786,1035600.0
2013-12-10 14:30:00,7.44,7.45,7.43,7.45,1212000.0,7.0786,7.0881,7.069,7.0881,1212000.0
2013-12-10 15:00:00,7.45,7.47,7.45,7.47,1903200.0,7.0881,7.1071,7.0881,7.1071,1903200.0
2013-12-10 15:30:00,7.47,7.47,7.43,7.43,2152800.0,7.1071,7.1071,7.069,7.069,2152800.0
2013-12-11 09:30:00,7.44,7.44,7.34,7.37,3868800.0,7.0786,7.0786,6.9834,7.012,3868800.0
2013-12-11 10:00:00,7.37,7.37,7.3,7.3,3454800.0,7.012,7.012,6.9454,6.9454,3454800.0
2013-12-11 10:30:00,7.3,7.33,7.3,7.33,2554800.0,6.9454,6.9739,6.9454,6.9739,2554800.0
2013-12-11 11:00:00,7.33,7.33,7.28,7.3,2624400.0,6.9739,6.9739,6.9263,6.9454,2624400.0
2013-12-11 11:30:00,7.29,7.3,7.27,7.29,1688400.0,6.9359,6.9454,6.9168,6.9359,1688400.0
2013-12-11 12:00:00,7.29,7.29,7.23,7.24,2510400.0,6.9359,6.9359,6.8788,6.8883,2510400.0
2013-12-11 12:30:00,7.24,7.27,7.23,7.26,1438800.0,6.8883,6.9168,6.8788,6.9073,1438800.0
2013-12-11 13:00:00,7.26,7.29,7.25,7.25,2959200.0,6.9073,6.9359,6.8978,6.8978,2959200.0
2013-12-11 13:30:00,7.25,7.3,7.25,7.3,3109200.0,6.8978,6.9454,6.8978,6.9454,3109200.0
2013-12-11 14:00:00,7.3,7.3,7.25,7.26,1418400.0,6.9454,6.9454,6.8978,6.9073,1418400.0
2013-12-11 14:30:00,7.26,7.27,7.23,7.24,1684800.0,6.9073,6.9168,6.8788,6.8883,1684800.0
2013-12-11 15:00:00,7.24,7.25,7.19,7.2,3112800.0,6.8883,6.8978,6.8407,6.8502,3112800.0
2013-12-11 15:30:00,7.2,7.21,7.15,7.18,5701200.0,6.8502,6.8597,6.8027,6.8312,5701200.0
2013-12-12 09:30:00,7.17,7.19,7.12,7.14,11790000.0,6.8217,6.8407,6.7741,6.7931,11790000.0
2013-12-12 10:00:00,7.13,7.16,7.1,7.13,3744000.0,6.7836,6.8122,6.7551,6.7836,3744000.0
2013-12-12 10:30:00,7.13,7.16,7.12,7.14,3440400.0,6.7836,6.8122,6.7741,6.7931,3440400.0
2013-12-12 11:00:00,7.14,7.18,7.12,7.13,3817200.0,6.7931,6.8312,6.7741,6.7836,3817200.0
2013-12-12 11:30:00,7.13,7.14,7.12,7.12,1941600.0,6.7836,6.7931,6.7741,6.7741,1941600.0
2013-12-12 12:00:00,7.12,7.13,7.06,7.08,3159600.0,6.7741,6.7836,6.717,6.7361,3159600.0
2013-12-12 12:30:00,7.08,7.1,7.07,7.09,2026800.0,6.7361,6.7551,6.7265,6.7456,2026800.0
2013-12-12 13:00:00,7.09,7.13,7.09,7.12,1162800.0,6.7456,6.7836,6.7456,6.7741,1162800.0
2013-12-12 13:30:00,7.12,7.14,7.11,7.13,1597200.0,6.7741,6.7931,6.7646,6.7836,1597200.0
2013-12-12 14:00:00,7.13,7.18,7.13,7.17,2818800.0,6.7836,6.8312,6.7836,6.8217,2818800.0
2013-12-12 14:30:00,7.17,7.19,7.15,7.18,2643600.0,6.8217,6.8407,6.8027,6.8312,2643600.0
2013-12-12 15:00:00,7.18,7.18,7.14,7.17,2552400.0,6.8312,6.8312,6.7931,6.8217,2552400.0
2013-12-12 15:30:00,7.17,7.17,7.09,7.11,12583200.0,6.8217,6.8217,6.7456,6.7646,12583200.0
2013-12-13 09:30:00,7.15,7.17,7.09,7.09,2653200.0,6.8027,6.8217,6.7456,6.7456,2653200.0
2013-12-13 10:00:00,7.1,7.12,7.06,7.08,4052400.0,6.7551,6.7741,6.717,6.7361,4052400.0
2013-12-13 10:30:00,7.09,7.11,7.09,7.1,1773600.0,6.7456,6.7646,6.7456,6.7551,1773600.0
2013-12-13 11:00:00,7.1,7.11,7.08,7.09,2310000.0,6.7551,6.7646,6.7361,6.7456,2310000.0
2013-12-13 11:30:00,7.09,7.11,7.08,7.11,1132800.0,6.7456,6.7646,6.7361,6.7646,1132800.0
2013-12-13 12:00:00,7.11,7.13,7.09,7.13,1629600.0,6.7646,6.7836,6.7456,6.7836,1629600.0
2013-12-13 12:30:00,7.14,7.14,7.11,7.12,1494000.0,6.7931,6.7931,6.7646,6.7741,1494000.0
2013-12-13 13:00:00,7.12,7.14,7.12,7.13,1108800.0,6.7741,6.7931,6.7741,6.7836,1108800.0
2013-12-13 13:30:00,7.14,7.15,7.12,7.13,1740000.0,6.7931,6.8027,6.7741,6.7836,1740000.0
2013-12-13 14:00:00,7.13,7.13,7.06,7.07,2140800.0,6.7836,6.7836,6.717,6.7265,2140800.0
2013-12-13 14:30:00,7.07,7.12,7.07,7.11,1387200.0,6.7265,6.7741,6.7265,6.7646,1387200.0
2013-12-13 15:00:00,7.12,7.15,7.11,7.14,2144400.0,6.7741,6.8027,6.7646,6.7931,2144400.0
2013-12-13 15:30:00,7.14,7.15,7.09,7.1,4010400.0,6.7931,6.8027,6.7456,6.7551,4010400.0
2013-12-16 09:30:00,7.2,7.3,7.2,7.29,4957200.0,6.8502,6.9454,6.8502,6.9359,4957200.0
2013-12-16 10:00:00,7.29,7.3,7.26,7.27,2930400.0,6.9359,6.9454,6.9073,6.9168,2930400.0
2013-12-16 10:30:00,7.27,7.28,7.24,7.25,2836800.0,6.9168,6.9263,6.8883,6.8978,2836800.0
2013-12-16 11:00:00,7.25,7.26,7.23,7.26,2454000.0,6.8978,6.9073,6.8788,6.9073,2454000.0
2013-12-16 11:30:00,7.26,7.26,7.24,7.26,1303200.0,6.9073,6.9073,6.8883,6.9073,1303200.0
2013-12-16 12:00:00,7.26,7.26,7.22,7.23,2119200.0,6.9073,6.9073,6.8693,6.8788,2119200.0
2013-12-16 12:30:00,7.23,7.25,7.23,7.23,1446000.0,6.8788,6.8978,6.8788,6.8788,1446000.0
2013-12-16 13:00:00,7.23,7.24,7.2,7.23,1878000.0,6.8788,6.8883,6.8502,6.8788,1878000.0
2013-12-16 13:30:00,7.23,7.26,7.22,7.25,1138800.0,6.8788,6.9073,6.8693,6.8978,1138800.0
2013-12-16 14:00:00,7.26,7.27,7.25,7.26,1436400.0,6.9073,6.9168,6.8978,6.9073,1436400.0
2013-12-16 14:30:00,7.26,7.27,7.25,7.26,1038000.0,6.9073,6.9168,6.8978,6.9073,1038000.0
2013-12-16 15:00:00,7.26,7.27,7.24,7.24,2226000.0,6.9073,6.9168,6.8883,6.8883,2226000.0
2013-12-16 15:30:00,7.24,7.26,7.23,7.23,3146400.0,6.8883,6.9073,6.8788,6.8788,3146400.0
2013-12-17 09:30:00,7.25,7.26,7.16,7.2,3740400.0,6.8978,6.9073,6.8122,6.8502,3740400.0
2013-12-17 10:00:00,7.2,7.22,7.18,7.19,3469200.0,6.8502,6.8693,6.8312,6.8407,3469200.0
2013-12-17 10:30:00,7.19,7.2,7.13,7.15,3730800.0,6.8407,6.8502,6.7836,6.8027,3730800.0
2013-12-17 11:00:00,7.15,7.15,7.12,7.12,1430400.0,6.8027,6.8027,6.7741,6.7741,1430400.0
2013-12-17 11:30:00,7.12,7.15,7.12,7.15,1282800.0,6.7741,6.8027,6.7741,6.8027,1282800.0
2013-12-17 12:00:00,7.15,7.16,7.14,7.15,1056000.0,6.8027,6.8122,6.7931,6.8027,1056000.0
2013-12-17 12:30:00,7.15,7.18,7.15,7.17,958800.0,6.8027,6.8312,6.8027,6.8217,958800.0
2013-12-17 13:00:00,7.17,7.18,7.17,7.18,572400.0,6.8217,6.8312,6.8217,6.8312,572400.0
2013-12-17 13:30:00,7.18,7.18,7.16,7.17,783600.0,6.8312,6.8312,6.8122,6.8217,783600.0
2013-12-17 14:00:00,7.17,7.22,7.17,7.21,1390800.0,6.8217,6.8693,6.8217,6.8597,1390800.0
2013-12-17 14:30:00,7.21,7.21,7.18,7.18,2007600.0,6.8597,6.8597,6.8312,6.8312,2007600.0
2013-12-17 15:00:00,7.18,7.21,7.18,7.2,1125600.0,6.8312,6.8597,6.8312,6.8502,1125600.0
2013-12-17 15:30:00,7.2,7.2,7.16,7.16,2292000.0,6.8502,6.8502,6.8122,6.8122,2292000.0
2013-12-18 09:30:00,7.2,7.22,7.18,7.19,3790800.0,6.8502,6.8693,6.8312,6.8407,3790800.0
2013-12-18 10:00:00,7.19,7.21,7.18,7.2,2322000.0,6.8407,6.8597,6.8312,6.8502,2322000.0
2013-12-18 10:30:00,7.2,7.21,7.16,7.18,6006000.0,6.8502,6.8597,6.8122,6.8312,6006000.0
2013-12-18 11:00:00,7.18,7.19,7.18,7.18,2068800.0,6.8312,6.8407,6.8312,6.8312,2068800.0
2013-12-18 11:30:00,7.18,7.18,7.14,7.14,2994000.0,6.8312,6.8312,6.7931,6.7931,2994000.0
2013-12-18 12:00:00,7.15,7.16,7.14,7.16,1330800.0,6.8027,6.8122,6.7931,6.8122,1330800.0
2013-12-18 12:30:00,7.16,7.16,7.13,7.13,1497600.0,6.8122,6.8122,6.7836,6.7836,1497600.0
2013-12-18 13:00:00,7.13,7.13,7.07,7.1,2683200.0,6.7836,6.7836,6.7265,6.7551,2683200.0
2013-12-18 13:30:00,7.11,7.17,7.09,7.15,1861200.0,6.7646,6.8217,6.7456,6.8027,1861200.0
2013-12-18 14:00:00,7.13,7.34,7.01,7.3,9751200.0,6.7836,6.9834,6.6695,6.9454,9751200.0
2013-12-18 14:30:00,7.31,7.42,7.3,7.39,5582400.0,6.9549,7.0595,6.9454,7.031,5582400.0
2013-12-18 15:00:00,7.39,7.48,7.37,7.44,4728000.0,7.031,7.1166,7.012,7.0786,4728000.0
2013-12-18 15:30:00,7.44,7.54,7.43,7.53,8808000.0,7.0786,7.1737,7.069,7.1642,8808000.0
2013-12-19 09:30:00,7.47,7.5,7.45,7.46,4910400.0,7.1071,7.1356,7.0881,7.0976,4910400.0
2013-12-19 10:00:00,7.48,7.48,7.41,7.45,4819200.0,7.1166,7.1166,7.05,7.0881,4819200.0
2013-12-19 10:30:00,7.45,7.49,7.45,7.47,2516400.0,7.0881,7.1261,7.0881,7.1071,2516400.0
2013-12-19 11:00:00,7.47,7.48,7.45,7.48,1338000.0,7.1071,7.1166,7.0881,7.1166,1338000.0
2013-12-19 11:30:00,7.48,7.5,7.47,7.49,1524000.0,7.1166,7.1356,7.1071,7.1261,1524000.0
2013-12-19 12:00:00,7.49,7.51,7.47,7.5,1458000.0,7.1261,7.1452,7.1071,7.1356,1458000.0
2013-12-19 12:30:00,7.5,7.5,7.49,7.5,1216800.0,7.1356,7.1356,7.1261,7.1356,1216800.0
2013-12-19 13:00:00,7.5,7.52,7.48,7.52,1855200.0,7.1356,7.1547,7.1166,7.1547,1855200.0
2013-12-19 13:30:00,7.51,7.52,7.5,7.51,1818000.0,7.1452,7.1547,7.1356,7.1452,1818000.0
2013-12-19 14:00:00,7.51,7.52,7.48,7.48,1410000.0,7.1452,7.1547,7.1166,7.1166,1410000.0
2013-12-19 14:30:00,7.48,7.51,7.48,7.51,2036400.0,7.1166,7.1452,7.1166,7.1452,2036400.0
2013-12-19 15:00:00,7.51,7.53,7.5,7.5,3404400.0,7.1452,7.1642,7.1356,7.1356,3404400.0
2013-12-19 15:30:00,7.5,7.53,7.49,7.51,6244800.0,7.1356,7.1642,7.1261,7.1452,6244800.0
2013-12-20 09:30:00,7.53,7.62,7.52,7.61,4899600.0,7.1642,7.2498,7.1547,7.2403,4899600.0
2013-12-20 10:00:00,7.61,7.61,7.58,7.59,2365200.0,7.2403,7.2403,7.2118,7.2213,2365200.0
2013-12-20 10:30:00,7.59,7.63,7.59,7.61,3108000.0,7.2213,7.2593,7.2213,7.2403,3108000.0
2013-12-20 11:00:00,7.61,7.64,7.61,7.63,2362800.0,7.2403,7.2688,7.2403,7.2593,2362800.0
2013-12-20 11:30:00,7.63,7.66,7.63,7.66,2066400.0,7.2593,7.2879,7.2593,7.2879,2066400.0
2013-12-20 12:00:00,7.66,7.68,7.65,7.67,1765200.0,7.2879,7.3069,7.2784,7.2974,1765200.0
2013-12-20 12:30:00,7.67,7.68,7.66,7.67,1094400.0,7.2974,7.3069,7.2879,7.2974,1094400.0
2013-12-20 13:00:00,7.66,7.67,7.66,7.67,918000.0,7.2879,7.2974,7.2879,7.2974,918000.0
2013-12-20 13:30:00,7.67,7.69,7.66,7.68,1623600.0,7.2974,7.3164,7.2879,7.3069,1623600.0
2013-12-20 14:00:00,7.68,7.69,7.67,7.68,2461200.0,7.3069,7.3164,7.2974,7.3069,2461200.0
2013-12-20 14:30:00,7.68,7.69,7.67,7.68,2563200.0,7.3069,7.3164,7.2974,7.3069,2563200.0
2013-12-20 15:00:00,7.68,7.68,7.64,7.65,3368400.0,7.3069,7.3069,7.2688,7.2784,3368400.0
2013-12-20 15:30:00,7.65,7.67,7.62,7.64,4960800.0,7.2784,7.2974,7.2498,7.2688,4960800.0
2013-12-23 09:30:00,7.75,7.75,7.72,7.72,3644400.0,7.3735,7.3735,7.345,7.345,3644400.0
2013-12-23 10:00:00,7.71,7.74,7.7,7.73,2257200.0,7.3354,7.364,7.3259,7.3545,2257200.0
2013-12-23 10:30:00,7.73,7.75,7.72,7.74,1716000.0,7.3545,7.3735,7.345,7.364,1716000.0
2013-12-23 11:00:00,7.74,7.75,7.74,7.75,1135200.0,7.364,7.3735,7.364,7.3735,1135200.0
2013-12-23 11:30:00,7.75,7.76,7.75,7.76,1374000.0,7.3735,7.383,7.3735,7.383,1374000.0
2013-12-23 12:00:00,7.75,7.77,7.75,7.77,1014000.0,7.3735,7.3925,7.3735,7.3925,1014000.0
2013-12-23 12:30:00,7.77,7.77,7.75,7.75,1100400.0,7.3925,7.3925,7.3735,7.3735,1100400.0
2013-12-23 13:00:00,7.75,7.76,7.74,7.75,614400.0,7.3735,7.383,7.364,7.3735,614400.0
2013-12-23 13:30:00,7.75,7.76,7.71,7.73,1780800.0,7.3735,7.383,7.3354,7.3545,1780800.0
2013-12-23 14:00:00,7.73,7.74,7.72,7.73,1365600.0,7.3545,7.364,7.345,7.3545,1365600.0
2013-12-23 14:30:00,7.73,7.75,7.73,7.73,724800.0,7.3545,7.3735,7.3545,7.3545,724800.0
2013-12-23 15:00:00,7.73,7.75,7.73,7.75,1477200.0,7.3545,7.3735,7.3545,7.3735,1477200.0
2013-12-23 15:30:00,7.75,7.76,7.73,7.75,3382800.0,7.3735,7.383,7.3545,7.3735,3382800.0
2013-12-24 09:30:00,7.76,7.78,7.76,7.77,2536800.0,7.383,7.402,7.383,7.3925,2536800.0
2013-12-24 10:00:00,7.77,7.8,7.77,7.79,3439200.0,7.3925,7.4211,7.3925,7.4116,3439200.0
2013-12-24 10:30:00,7.79,7.8,7.78,7.8,1872000.0,7.4116,7.4211,7.402,7.4211,1872000.0
2013-12-24 11:00:00,7.8,7.81,7.79,7.8,1321200.0,7.4211,7.4306,7.4116,7.4211,1321200.0
2013-12-24 11:30:00,7.81,7.81,7.8,7.81,1771200.0,7.4306,7.4306,7.4211,7.4306,1771200.0
2013-12-24 12:00:00,7.81,7.82,7.81,7.81,1243200.0,7.4306,7.4401,7.4306,7.4306,1243200.0
2013-12-24 12:30:00,7.81,7.82,7.8,7.81,2023200.0,7.4306,7.4401,7.4211,7.4306,2023200.0
2013-12-26 09:30:00,7.86,7.88,7.86,7.86,2773200.0,7.4782,7.4972,7.4782,7.4782,2773200.0
2013-12-26 10:00:00,7.86,7.89,7.86,7.89,1765200.0,7.4782,7.5067,7.4782,7.5067,1765200.0
2013-12-26 10:30:00,7.89,7.89,7.87,7.88,903600.0,7.5067,7.5067,7.4877,7.4972,903600.0
2013-12-26 11:00:00,7.88,7.89,7.87,7.88,991200.0,7.4972,7.5067,7.4877,7.4972,991200.0
2013-12-26 11:30:00,7.88,7.9,7.88,7.89,1018800.0,7.4972,7.5162,7.4972,7.5067,1018800.0
2013-12-26 12:00:00,7.89,7.89,7.88,7.89,698400.0,7.5067,7.5067,7.4972,7.5067,698400.0
2013-12-26 12:30:00,7.89,7.91,7.89,7.9,828000.0,7.5067,7.5257,7.5067,7.5162,828000.0
2013-12-26 13:00:00,7.91,7.92,7.9,7.91,700800.0,7.5257,7.5352,7.5162,7.5257,700800.0
2013-12-26 13:30:00,7.91,7.93,7.91,7.93,861600.0,7.5257,7.5448,7.5257,7.5448,861600.0
2013-12-26 14:00:00,7.93,7.93,7.92,7.93,914400.0,7.5448,7.5448,7.5352,7.5448,914400.0
2013-12-26 14:30:00,7.93,7.93,7.91,7.93,1219200.0,7.5448,7.5448,7.5257,7.5448,1219200.0
2013-12-26 15:00:00,7.92,7.94,7.92,7.93,1671600.0,7.5352,7.5543,7.5352,7.5448,1671600.0
2013-12-26 15:30:00,7.93,7.94,7.92,7.93,3904800.0,7.5448,7.5543,7.5352,7.5448,3904800.0
2013-12-27 09:30:00,7.96,7.97,7.94,7.95,2463600.0,7.5733,7.5828,7.5543,7.5638,2463600.0
2013-12-27 10:00:00,7.95,7.96,7.94,7.95,1600800.0,7.5638,7.5733,7.5543,7.5638,1600800.0
2013-12-27 10:30:00,7.94,7.95,7.9,7.9,2821200.0,7.5543,7.5638,7.5162,7.5162,2821200.0
2013-12-27 11:00:00,7.9,7.93,7.9,7.93,1537200.0,7.5162,7.5448,7.5162,7.5448,1537200.0
2013-12-27 11:30:00,7.93,7.94,7.92,7.93,1086000.0,7.5448,7.5543,7.5352,7.5448,1086000.0
2013-12-27 12:00:00,7.93,7.93,7.92,7.93,945600.0,7.5448,7.5448,7.5352,7.5448,945600.0
2013-12-27 12:30:00,7.93,7.93,7.91,7.91,621600.0,7.5448,7.5448,7.5257,7.5257,621600.0
2013-12-27 13:00:00,7.91,7.92,7.91,7.91,541200.0,7.5257,7.5352,7.5257,7.5257,541200.0
2013-12-27 13:30:00,7.91,7.92,7.9,7.92,566400.0,7.5257,7.5352,7.5162,7.5352,566400.0
2013-12-27 14:00:00,7.92,7.93,7.91,7.93,1188000.0,7.5352,7.5448,7.5257,7.5448,1188000.0
2013-12-27 14:30:00,7.93,7.93,7.91,7.91,1336800.0,7.5448,7.5448,7.5257,7.5257,1336800.0
2013-12-27 15:00:00,7.91,7.92,7.91,7.92,1351200.0,7.5257,7.5352,7.5257,7.5352,1351200.0
2013-12-27 15:30:00,7.92,7.93,7.91,7.92,3621600.0,7.5352,7.5448,7.5257,7.5352,3621600.0
2013-12-30 09:30:00,7.93,7.94,7.9,7.9,2626800.0,7.5448,7.5543,7.5162,7.5162,2626800.0
2013-12-30 10:00:00,7.9,7.92,7.89,7.89,1303200.0,7.5162,7.5352,7.5067,7.5067,1303200.0
2013-12-30 10:30:00,7.89,7.91,7.89,7.9,1035600.0,7.5067,7.5257,7.5067,7.5162,1035600.0
2013-12-30 11:00:00,7.9,7.93,7.9,7.91,895200.0,7.5162,7.5448,7.5162,7.5257,895200.0
2013-12-30 11:30:00,7.92,7.92,7.9,7.91,1134000.0,7.5352,7.5352,7.5162,7.5257,1134000.0
2013-12-30 12:00:00,7.91,7.91,7.89,7.9,792000.0,7.5257,7.5257,7.5067,7.5162,792000.0
2013-12-30 12:30:00,7.9,7.9,7.89,7.89,475200.0,7.5162,7.5162,7.5067,7.5067,475200.0
2013-12-30 13:00:00,7.89,7.91,7.89,7.9,930000.0,7.5067,7.5257,7.5067,7.5162,930000.0
2013-12-30 13:30:00,7.9,7.91,7.89,7.9,448800.0,7.5162,7.5257,7.5067,7.5162,448800.0
2013-12-30 14:00:00,7.9,7.91,7.9,7.91,393600.0,7.5162,7.5257,7.5162,7.5257,393600.0
2013-12-30 14:30:00,7.91,7.93,7.91,7.92,836400.0,7.5257,7.5448,7.5257,7.5352,836400.0
2013-12-30 15:00:00,7.92,7.92,7.91,7.91,901200.0,7.5352,7.5352,7.5257,7.5257,901200.0
2013-12-30 15:30:00,7.91,7.92,7.9,7.92,1906800.0,7.5257,7.5352,7.5162,7.5352,1906800.0
2013-12-31 09:30:00,7.95,7.96,7.94,7.96,1816800.0,7.5638,7.5733,7.5543,7.5733,1816800.0
2013-12-31 10:00:00,7.96,7.98,7.96,7.97,1869600.0,7.5733,7.5923,7.5733,7.5828,1869600.0
2013-12-31 10:30:00,7.97,7.98,7.97,7.98,1626000.0,7.5828,7.5923,7.5828,7.5923,1626000.0
2013-12-31 11:00:00,7.98,8.02,7.98,8.0,2611200.0,7.5923,7.6304,7.5923,7.6114,2611200.0
2013-12-31 11:30:00,8.0,8.01,7.99,8.0,1530000.0,7.6114,7.6209,7.6018,7.6114,1530000.0
2013-12-31 12:00:00,8.0,8.0,7.98,7.99,2065200.0,7.6114,7.6114,7.5923,7.6018,2065200.0
2013-12-31 12:30:00,7.99,8.0,7.98,7.99,1795200.0,7.6018,7.6114,7.5923,7.6018,1795200.0
2013-12-31 13:00:00,7.99,7.99,7.98,7.99,1027200.0,7.6018,7.6018,7.5923,7.6018,1027200.0
2013-12-31 13:30:00,7.99,7.99,7.98,7.99,826800.0,7.6018,7.6018,7.5923,7.6018,826800.0
2013-12-31 14:00:00,7.99,7.99,7.96,7.96,1873200.0,7.6018,7.6018,7.5733,7.5733,1873200.0
2013-12-31 14:30:00,7.96,7.97,7.93,7.95,2510400.0,7.5733,7.5828,7.5448,7.5638,2510400.0
2013-12-31 15:00:00,7.95,7.96,7.93,7.96,1831200.0,7.5638,7.5733,7.5448,7.5733,1831200.0
2013-12-31 15:30:00,7.96,8.03,7.96,8.01,5592000.0,7.5733,7.6399,7.5733,7.6209,5592000.0
2014-01-02 09:30:00,7.93,7.95,7.85,7.89,7015200.0,7.5448,7.5638,7.4686,7.5067,7015200.0
2014-01-02 10:00:00,7.88,7.89,7.83,7.87,4035600.0,7.4972,7.5067,7.4496,7.4877,4035600.0
2014-01-02 10:30:00,7.86,7.9,7.85,7.87,2888400.0,7.4782,7.5162,7.4686,7.4877,2888400.0
2014-01-02 11:00:00,7.87,7.89,7.85,7.87,1977600.0,7.4877,7.5067,7.4686,7.4877,1977600.0
2014-01-02 11:30:00,7.87,7.87,7.79,7.81,3675600.0,7.4877,7.4877,7.4116,7.4306,3675600.0
2014-01-02 12:00:00,7.81,7.83,7.79,7.8,1624800.0,7.4306,7.4496,7.4116,7.4211,1624800.0
2014-01-02 12:30:00,7.8,7.81,7.78,7.81,2025600.0,7.4211,7.4306,7.402,7.4306,2025600.0
2014-01-02 13:00:00,7.81,7.82,7.79,7.8,1297200.0,7.4306,7.4401,7.4116,7.4211,1297200.0
2014-01-02 13:30:00,7.79,7.82,7.77,7.81,1782000.0,7.4116,7.4401,7.3925,7.4306,1782000.0
2014-01-02 14:00:00,7.81,7.82,7.74,7.76,2908800.0,7.4306,7.4401,7.364,7.383,2908800.0
2014-01-02 14:30:00,7.76,7.8,7.76,7.78,1495200.0,7.383,7.4211,7.383,7.402,1495200.0
2014-01-02 15:00:00,7.78,7.83,7.78,7.81,2012400.0,7.402,7.4496,7.402,7.4306,2012400.0
2014-01-02 15:30:00,7.81,7.84,7.79,7.8,6242400.0,7.4306,7.4591,7.4116,7.4211,6242400.0
2014-01-03 09:30:00,7.84,7.88,7.82,7.86,4016400.0,7.4591,7.4972,7.4401,7.4782,4016400.0
2014-01-03 10:00:00,7.87,7.88,7.85,7.86,3207600.0,7.4877,7.4972,7.4686,7.4782,3207600.0
2014-01-03 10:30:00,7.86,7.87,7.84,7.85,2151600.0,7.4782,7.4877,7.4591,7.4686,2151600.0
2014-01-03 11:00:00,7.85,7.86,7.8,7.8,2690400.0,7.4686,7.4782,7.4211,7.4211,2690400.0
2014-01-03 11:30:00,7.8,7.81,7.77,7.77,3198000.0,7.4211,7.4306,7.3925,7.3925,3198000.0
2014-01-03 12:00:00,7.77,7.79,7.76,7.79,2251200.0,7.3925,7.4116,7.383,7.4116,2251200.0
2014-01-03 12:30:00,7.79,7.81,7.79,7.79,2151600.0,7.4116,7.4306,7.4116,7.4116,2151600.0
2014-01-03 13:00:00,7.79,7.8,7.78,7.79,1282800.0,7.4116,7.4211,7.402,7.4116,1282800.0
2014-01-03 13:30:00,7.79,7.79,7.77,7.79,1323600.0,7.4116,7.4116,7.3925,7.4116,1323600.0
2014-01-03 14:00:00,7.79,7.8,7.78,7.79,1116000.0,7.4116,7.4211,7.402,7.4116,1116000.0
2014-01-03 14:30:00,7.8,7.85,7.79,7.83,2761200.0,7.4211,7.4686,7.4116,7.4496,2761200.0
2014-01-03 15:00:00,7.83,7.87,7.83,7.85,2815200.0,7.4496,7.4877,7.4496,7.4686,2815200.0
2014-01-03 15:30:00,7.85,7.86,7.78,7.78,4501200.0,7.4686,7.4782,7.402,7.402,4501200.0
2014-01-06 09:30:00,7.87,7.88,7.77,7.79,3496800.0,7.4877,7.4972,7.3925,7.4116,3496800.0
2014-01-06 10:00:00,7.79,7.82,7.77,7.81,2421600.0,7.4116,7.4401,7.3925,7.4306,2421600.0
2014-01-06 10:30:00,7.81,7.82,7.75,7.75,2146800.0,7.4306,7.4401,7.3735,7.3735,2146800.0
2014-01-06 11:00:00,7.75,7.77,7.69,7.71,2631600.0,7.3735,7.3925,7.3164,7.3354,2631600.0
2014-01-06 11:30:00,7.72,7.73,7.7,7.73,1304400.0,7.345,7.3545,7.3259,7.3545,1304400.0
2014-01-06 12:00:00,7.73,7.73,7.71,7.72,1029600.0,7.3545,7.3545,7.3354,7.345,1029600.0
2014-01-06 12:30:00,7.72,7.73,7.7,7.72,1093200.0,7.345,7.3545,7.3259,7.345,1093200.0
2014-01-06 13:00:00,7.72,7.73,7.7,7.72,1213200.0,7.345,7.3545,7.3259,7.345,1213200.0
2014-01-06 13:30:00,7.72,7.78,7.71,7.76,1855200.0,7.345,7.402,7.3354,7.383,1855200.0
2014-01-06 14:00:00,7.77,7.78,7.75,7.76,1426800.0,7.3925,7.402,7.3735,7.383,1426800.0
2014-01-06 14:30:00,7.76,7.8,7.76,7.79,1422000.0,7.383,7.4211,7.383,7.4116,1422000.0
2014-01-06 15:00:00,7.79,7.79,7.76,7.78,1305600.0,7.4116,7.4116,7.383,7.402,1305600.0
2014-01-06 15:30:00,7.78,7.78,7.72,7.73,2373600.0,7.402,7.402,7.345,7.3545,2373600.0
2014-01-07 09:30:00,7.82,7.87,7.8,7.87,3750000.0,7.4401,7.4877,7.4211,7.4877,3750000.0
2014-01-07 10:00:00,7.87,7.89,7.86,7.88,2224800.0,7.4877,7.5067,7.4782,7.4972,2224800.0
2014-01-07 10:30:00,7.88,7.91,7.88,7.89,2060400.0,7.4972,7.5257,7.4972,7.5067,2060400.0
2014-01-07 11:00:00,7.89,7.89,7.86,7.87,1376400.0,7.5067,7.5067,7.4782,7.4877,1376400.0
2014-01-07 11:30:00,7.87,7.88,7.85,7.86,1586400.0,7.4877,7.4972,7.4686,7.4782,1586400.0
2014-01-07 12:00:00,7.86,7.87,7.85,7.86,1681200.0,7.4782,7.4877,7.4686,7.4782,1681200.0
2014-01-07 12:30:00,7.86,7.88,7.86,7.88,2902800.0,7.4782,7.4972,7.4782,7.4972,2902800.0
2014-01-07 13:00:00,7.88,7.88,7.87,7.88,1182000.0,7.4972,7.4972,7.4877,7.4972,1182000.0
2014-01-07 13:30:00,7.88,7.89,7.85,7.85,1200000.0,7.4972,7.5067,7.4686,7.4686,1200000.0
2014-01-07 14:00:00,7.85,7.86,7.82,7.86,2209200.0,7.4686,7.4782,7.4401,7.4782,2209200.0
2014-01-07 14:30:00,7.86,7.88,7.86,7.87,2545200.0,7.4782,7.4972,7.4782,7.4877,2545200.0
2014-01-07 15:00:00,7.87,7.89,7.87,7.88,1102800.0,7.4877,7.5067,7.4877,7.4972,1102800.0
2014-01-07 15:30:00,7.88,7.9,7.86,7.86,2739600.0,7.4972,7.5162,7.4782,7.4782,2739600.0
2014-01-08 09:30:00,7.86,7.88,7.79,7.83,3090000.0,7.4782,7.4972,7.4116,7.4496,3090000.0
2014-01-08 10:00:00,7.83,7.9,7.82,7.89,2557200.0,7.4496,7.5162,7.4401,7.5067,2557200.0
2014-01-08 10:30:00,7.89,7.91,7.87,7.88,1770000.0,7.5067,7.5257,7.4877,7.4972,1770000.0
2014-01-08 11:00:00,7.88,7.89,7.85,7.86,1730400.0,7.4972,7.5067,7.4686,7.4782,1730400.0
2014-01-08 11:30:00,7.87,7.9,7.86,7.9,1407600.0,7.4877,7.5162,7.4782,7.5162,1407600.0
2014-01-08 12:00:00,7.9,7.9,7.87,7.87,1089600.0,7.5162,7.5162,7.4877,7.4877,1089600.0
2014-01-08 12:30:00,7.87,7.88,7.86,7.87,1168800.0,7.4877,7.4972,7.4782,7.4877,1168800.0
2014-01-08 13:00:00,7.87,7.89,7.85,7.87,1810800.0,7.4877,7.5067,7.4686,7.4877,1810800.0
2014-01-08 13:30:00,7.87,7.89,7.86,7.88,1430400.0,7.4877,7.5067,7.4782,7.4972,1430400.0
2014-01-08 14:00:00,7.87,7.89,7.84,7.86,3424800.0,7.4877,7.5067,7.4591,7.4782,3424800.0
2014-01-08 14:30:00,7.85,7.88,7.84,7.85,1287600.0,7.4686,7.4972,7.4591,7.4686,1287600.0
2014-01-08 15:00:00,7.86,7.86,7.8,7.81,2056800.0,7.4782,7.4782,7.4211,7.4306,2056800.0
2014-01-08 15:30:00,7.8,7.88,7.8,7.87,4036800.0,7.4211,7.4972,7.4211,7.4877,4036800.0
2014-01-09 09:30:00,7.95,7.95,7.9,7.93,2238000.0,7.5638,7.5638,7.5162,7.5448,2238000.0
2014-01-09 10:00:00,7.93,7.94,7.87,7.88,2314800.0,7.5448,7.5543,7.4877,7.4972,2314800.0
2014-01-09 10:30:00,7.88,7.89,7.8,7.82,2359200.0,7.4972,7.5067,7.4211,7.4401,2359200.0
2014-01-09 11:00:00,7.82,7.82,7.78,7.81,1716000.0,7.4401,7.4401,7.402,7.4306,1716000.0
2014-01-09 11:30:00,7.81,7.83,7.8,7.83,490800.0,7.4306,7.4496,7.4211,7.4496,490800.0
2014-01-09 12:00:00,7.83,7.84,7.82,7.84,588000.0,7.4496,7.4591,7.4401,7.4591,588000.0
2014-01-09 12:30:00,7.85,7.88,7.85,7.88,1026000.0,7.4686,7.4972,7.4686,7.4972,1026000.0
2014-01-09 13:00:00,7.88,7.88,7.86,7.87,628800.0,7.4972,7.4972,7.4782,7.4877,628800.0
2014-01-09 13:30:00,7.87,7.88,7.83,7.83,1010400.0,7.4877,7.4972,7.4496,7.4496,1010400.0
2014-01-09 14:00:00,7.84,7.84,7.8,7.84,1080000.0,7.4591,7.4591,7.4211,7.4591,1080000.0
2014-01-09 14:30:00,7.83,7.87,7.82,7.86,1411200.0,7.4496,7.4877,7.4401,7.4782,1411200.0
2014-01-09 15:00:00,7.86,7.9,7.85,7.89,1564800.0,7.4782,7.5162,7.4686,7.5067,1564800.0
2014-01-09 15:30:00,7.89,7.9,7.86,7.88,3189600.0,7.5067,7.5162,7.4782,7.4972,3189600.0
2014-01-10 09:30:00,7.93,7.96,7.89,7.89,3300000.0,7.5448,7.5733,7.5067,7.5067,3300000.0
2014-01-10 10:00:00,7.89,7.89,7.82,7.87,3139200.0,7.5067,7.5067,7.4401,7.4877,3139200.0
2014-01-10 10:30:00,7.87,7.87,7.83,7.87,1294800.0,7.4877,7.4877,7.4496,7.4877,1294800.0
2014-01-10 11:00:00,7.87,7.87,7.82,7.83,1308000.0,7.4877,7.4877,7.4401,7.4496,1308000.0
2014-01-10 11:30:00,7.83,7.84,7.81,7.83,1772400.0,7.4496,7.4591,7.4306,7.4496,1772400.0
2014-01-10 12:00:00,7.82,7.86,7.81,7.86,795600.0,7.4401,7.4782,7.4306,7.4782,795600.0
2014-01-10 12:30:00,7.86,7.9,7.85,7.87,1747200.0,7.4782,7.5162,7.4686,7.4877,1747200.0
2014-01-10 13:00:00,7.86,7.89,7.85,7.88,604800.0,7.4782,7.5067,7.4686,7.4972,604800.0
2014-01-10 13:30:00,7.88,7.9,7.85,7.86,952800.0,7.4972,7.5162,7.4686,7.4782,952800.0
2014-01-10 14:00:00,7.86,7.89,7.86,7.87,678000.0,7.4782,7.5067,7.4782,7.4877,678000.0
2014-01-10 14:30:00,7.87,7.89,7.87,7.87,816000.0,7.4877,7.5067,7.4877,7.4877,816000.0
2014-01-10 15:00:00,7.88,7.93,7.88,7.92,1798800.0,7.4972,7.5448,7.4972,7.5352,1798800.0
2014-01-10 15:30:00,7.92,7.94,7.91,7.94,2414400.0,7.5352,7.5543,7.5257,7.5543,2414400.0
2014-01-13 09:30:00,7.89,7.93,7.88,7.9,2194800.0,7.5067,7.5448,7.4972,7.5162,2194800.0
2014-01-13 10:00:00,7.92,7.95,7.91,7.95,1795200.0,7.5352,7.5638,7.5257,7.5638,1795200.0
2014-01-13 10:30:00,7.95,7.95,7.93,7.93,661200.0,7.5638,7.5638,7.5448,7.5448,661200.0
2014-01-13 11:00:00,7.93,7.93,7.9,7.91,1459200.0,7.5448,7.5448,7.5162,7.5257,1459200.0
2014-01-13 11:30:00,7.92,7.93,7.91,7.92,838800.0,7.5352,7.5448,7.5257,7.5352,838800.0
2014-01-13 12:00:00,7.92,7.92,7.86,7.86,1893600.0,7.5352,7.5352,7.4782,7.4782,1893600.0
2014-01-13 12:30:00,7.86,7.86,7.8,7.8,2422800.0,7.4782,7.4782,7.4211,7.4211,2422800.0
2014-01-13 13:00:00,7.8,7.8,7.75,7.79,2977200.0,7.4211,7.4211,7.3735,7.4116,2977200.0
2014-01-13 13:30:00,7.78,7.79,7.74,7.77,1611600.0,7.402,7.4116,7.364,7.3925,1611600.0
2014-01-13 14:00:00,7.78,7.78,7.71,7.73,2221200.0,7.402,7.402,7.3354,7.3545,2221200.0
2014-01-13 14:30:00,7.72,7.73,7.67,7.68,2820000.0,7.345,7.3545,7.2974,7.3069,2820000.0
2014-01-13 15:00:00,7.68,7.68,7.61,7.64,6162000.0,7.3069,7.3069,7.2403,7.2688,6162000.0
2014-01-13 15:30:00,7.64,7.64,7.59,7.63,6013200.0,7.2688,7.2688,7.2213,7.2593,6013200.0
2014-01-14 09:30:00,7.71,7.74,7.66,7.69,6118800.0,7.3354,7.364,7.2879,7.3164,6118800.0
2014-01-14 10:00:00,7.7,7.75,7.7,7.73,3159600.0,7.3259,7.3735,7.3259,7.3545,3159600.0
2014-01-14 10:30:00,7.73,7.79,7.73,7.78,3199200.0,7.3545,7.4116,7.3545,7.402,3199200.0
2014-01-14 11:00:00,7.78,7.83,7.77,7.8,2368800.0,7.402,7.4496,7.3925,7.4211,2368800.0
2014-01-14 11:30:00,7.8,7.82,7.8,7.81,1314000.0,7.4211,7.4401,7.4211,7.4306,1314000.0
2014-01-14 12:00:00,7.81,7.86,7.81,7.84,1857600.0,7.4306,7.4782,7.4306,7.4591,1857600.0
2014-01-14 12:30:00,7.85,7.87,7.83,7.84,1923600.0,7.4686,7.4877,7.4496,7.4591,1923600.0
2014-01-14 13:00:00,7.84,7.86,7.83,7.84,1371600.0,7.4591,7.4782,7.4496,7.4591,1371600.0
2014-01-14 13:30:00,7.84,7.87,7.83,7.84,1284000.0,7.4591,7.4877,7.4496,7.4591,1284000.0
2014-01-14 14:00:00,7.84,7.85,7.82,7.85,1525200.0,7.4591,7.4686,7.4401,7.4686,1525200.0
2014-01-14 14:30:00,7.86,7.87,7.85,7.85,1672800.0,7.4782,7.4877,7.4686,7.4686,1672800.0
2014-01-14 15:00:00,7.85,7.89,7.85,7.89,1536000.0,7.4686,7.5067,7.4686,7.5067,1536000.0
2014-01-14 15:30:00,7.89,7.89,7.85,7.88,3387600.0,7.5067,7.5067,7.4686,7.4972,3387600.0
2014-01-15 09:30:00,7.93,7.96,7.92,7.95,2920800.0,7.5448,7.5733,7.5352,7.5638,2920800.0
2014-01-15 10:00:00,7.95,8.01,7.95,8.0,3063600.0,7.5638,7.6209,7.5638,7.6114,3063600.0
2014-01-15 10:30:00,8.0,8.01,7.97,7.99,1734000.0,7.6114,7.6209,7.5828,7.6018,1734000.0
2014-01-15 11:00:00,7.99,8.04,7.98,7.99,2725200.0,7.6018,7.6494,7.5923,7.6018,2725200.0
2014-01-15 11:30:00,7.99,8.01,7.98,8.0,1047600.0,7.6018,7.6209,7.5923,7.6114,1047600.0
2014-01-15 12:00:00,8.0,8.03,8.0,8.02,1063200.0,7.6114,7.6399,7.6114,7.6304,1063200.0
2014-01-15 12:30:00,8.02,8.02,7.99,8.01,1062000.0,7.6304,7.6304,7.6018,7.6209,1062000.0
2014-01-15 13:00:00,8.0,8.01,7.98,7.99,715200.0,7.6114,7.6209,7.5923,7.6018,715200.0
2014-01-15 13:30:00,7.99,8.0,7.97,7.98,1075200.0,7.6018,7.6114,7.5828,7.5923,1075200.0
2014-01-15 14:00:00,7.99,8.02,7.97,8.01,1321200.0,7.6018,7.6304,7.5828,7.6209,1321200.0
2014-01-15 14:30:00,8.01,8.03,8.0,8.02,993600.0,7.6209,7.6399,7.6114,7.6304,993600.0
2014-01-15 15:00:00,8.02,8.03,7.98,8.0,1641600.0,7.6304,7.6399,7.5923,7.6114,1641600.0
2014-01-15 15:30:00,8.0,8.02,7.99,8.01,2784000.0,7.6114,7.6304,7.6018,7.6209,2784000.0
2014-01-16 09:30:00,7.96,7.98,7.92,7.97,2398800.0,7.5733,7.5923,7.5352,7.5828,2398800.0
2014-01-16 10:00:00,7.96,7.98,7.94,7.96,1174800.0,7.5733,7.5923,7.5543,7.5733,1174800.0
2014-01-16 10:30:00,7.96,7.97,7.91,7.92,978000.0,7.5733,7.5828,7.5257,7.5352,978000.0
2014-01-16 11:00:00,7.91,7.94,7.9,7.93,1069200.0,7.5257,7.5543,7.5162,7.5448,1069200.0
2014-01-16 11:30:00,7.93,7.96,7.93,7.96,986400.0,7.5448,7.5733,7.5448,7.5733,986400.0
2014-01-16 12:00:00,7.96,7.96,7.93,7.95,628800.0,7.5733,7.5733,7.5448,7.5638,628800.0
2014-01-16 12:30:00,7.95,7.96,7.94,7.95,277200.0,7.5638,7.5733,7.5543,7.5638,277200.0
2014-01-16 13:00:00,7.96,7.98,7.94,7.98,800400.0,7.5733,7.5923,7.5543,7.5923,800400.0
2014-01-16 13:30:00,7.97,7.97,7.95,7.96,282000.0,7.5828,7.5828,7.5638,7.5733,282000.0
2014-01-16 14:00:00,7.96,7.96,7.94,7.95,874800.0,7.5733,7.5733,7.5543,7.5638,874800.0
2014-01-16 14:30:00,7.95,7.97,7.94,7.96,591600.0,7.5638,7.5828,7.5543,7.5733,591600.0
2014-01-16 15:00:00,7.96,7.97,7.95,7.96,619200.0,7.5733,7.5828,7.5638,7.5733,619200.0
2014-01-16 15:30:00,7.96,7.98,7.93,7.97,1762800.0,7.5733,7.5923,7.5448,7.5828,1762800.0
2014-01-17 09:30:00,7.94,7.96,7.89,7.91,2281200.0,7.5543,7.5733,7.5067,7.5257,2281200.0
2014-01-17 10:00:00,7.92,7.94,7.9,7.93,1666800.0,7.5352,7.5543,7.5162,7.5448,1666800.0
2014-01-17 10:30:00,7.93,7.95,7.93,7.95,480000.0,7.5448,7.5638,7.5448,7.5638,480000.0
2014-01-17 11:00:00,7.95,7.97,7.95,7.95,690000.0,7.5638,7.5828,7.5638,7.5638,690000.0
2014-01-17 11:30:00,7.95,7.96,7.94,7.95,475200.0,7.5638,7.5733,7.5543,7.5638,475200.0
2014-01-17 12:00:00,7.95,7.98,7.95,7.97,931200.0,7.5638,7.5923,7.5638,7.5828,931200.0
2014-01-17 12:30:00,7.97,7.97,7.95,7.95,562800.0,7.5828,7.5828,7.5638,7.5638,562800.0
2014-01-17 13:00:00,7.95,7.96,7.91,7.92,1629600.0,7.5638,7.5733,7.5257,7.5352,1629600.0
2014-01-17 13:30:00,7.92,7.93,7.91,7.93,774000.0,7.5352,7.5448,7.5257,7.5448,774000.0
2014-01-17 14:00:00,7.93,7.94,7.92,7.93,703200.0,7.5448,7.5543,7.5352,7.5448,703200.0
2014-01-17 14:30:00,7.93,7.93,7.9,7.91,720000.0,7.5448,7.5448,7.5162,7.5257,720000.0
2014-01-17 15:00:00,7.91,7.92,7.86,7.87,1921200.0,7.5257,7.5352,7.4782,7.4877,1921200.0
2014-01-17 15:30:00,7.86,7.89,7.83,7.87,3403200.0,7.4782,7.5067,7.4496,7.4877,3403200.0
2014-01-21 09:30:00,8.01,8.02,7.98,7.99,2774400.0,7.6209,7.6304,7.5923,7.6018,2774400.0
2014-01-21 10:00:00,7.99,8.0,7.91,7.92,2713200.0,7.6018,7.6114,7.5257,7.5352,2713200.0
2014-01-21 10:30:00,7.92,7.92,7.9,7.92,1431600.0,7.5352,7.5352,7.5162,7.5352,1431600.0
2014-01-21 11:00:00,7.92,7.93,7.8,7.83,2870400.0,7.5352,7.5448,7.4211,7.4496,2870400.0
2014-01-21 11:30:00,7.83,7.85,7.81,7.84,924000.0,7.4496,7.4686,7.4306,7.4591,924000.0
2014-01-21 12:00:00,7.84,7.87,7.8,7.86,1809600.0,7.4591,7.4877,7.4211,7.4782,1809600.0
2014-01-21 12:30:00,7.86,7.88,7.86,7.88,993600.0,7.4782,7.4972,7.4782,7.4972,993600.0
2014-01-21 13:00:00,7.88,7.9,7.88,7.9,696000.0,7.4972,7.5162,7.4972,7.5162,696000.0
2014-01-21 13:30:00,7.9,7.94,7.9,7.92,1670400.0,7.5162,7.5543,7.5162,7.5352,1670400.0
2014-01-21 14:00:00,7.93,7.93,7.91,7.92,564000.0,7.5448,7.5448,7.5257,7.5352,564000.0
2014-01-21 14:30:00,7.92,7.95,7.91,7.92,721200.0,7.5352,7.5638,7.5257,7.5352,721200.0
2014-01-21 15:00:00,7.93,7.93,7.9,7.91,855600.0,7.5448,7.5448,7.5162,7.5257,855600.0
2014-01-21 15:30:00,7.91,7.95,7.91,7.94,2250000.0,7.5257,7.5638,7.5257,7.5543,2250000.0
2014-01-22 09:30:00,7.98,7.98,7.93,7.94,2023200.0,7.5923,7.5923,7.5448,7.5543,2023200.0
2014-01-22 10:00:00,7.95,7.97,7.92,7.96,835200.0,7.5638,7.5828,7.5352,7.5733,835200.0
2014-01-22 10:30:00,7.96,7.96,7.91,7.91,1131600.0,7.5733,7.5733,7.5257,7.5257,1131600.0
2014-01-22 11:00:00,7.92,7.93,7.9,7.92,1182000.0,7.5352,7.5448,7.5162,7.5352,1182000.0
2014-01-22 11:30:00,7.93,7.94,7.91,7.92,554400.0,7.5448,7.5543,7.5257,7.5352,554400.0
2014-01-22 12:00:00,7.93,7.97,7.92,7.96,824400.0,7.5448,7.5828,7.5352,7.5733,824400.0
2014-01-22 12:30:00,7.96,7.97,7.95,7.96,474000.0,7.5733,7.5828,7.5638,7.5733,474000.0
2014-01-22 13:00:00,7.97,7.98,7.95,7.97,621600.0,7.5828,7.5923,7.5638,7.5828,621600.0
2014-01-22 13:30:00,7.97,7.97,7.93,7.95,702000.0,7.5828,7.5828,7.5448,7.5638,702000.0
2014-01-22 14:00:00,7.95,7.97,7.95,7.96,505200.0,7.5638,7.5828,7.5638,7.5733,505200.0
2014-01-22 14:30:00,7.96,7.97,7.94,7.96,410400.0,7.5733,7.5828,7.5543,7.5733,410400.0
2014-01-22 15:00:00,7.96,7.98,7.96,7.97,518400.0,7.5733,7.5923,7.5733,7.5828,518400.0
2014-01-22 15:30:00,7.97,7.99,7.96,7.96,1552800.0,7.5828,7.6018,7.5733,7.5733,1552800.0
2014-01-23 09:30:00,7.84,7.84,7.75,7.77,3836400.0,7.4591,7.4591,7.3735,7.3925,3836400.0
2014-01-23 10:00:00,7.77,7.79,7.73,7.74,2532000.0,7.3925,7.4116,7.3545,7.364,2532000.0
2014-01-23 10:30:00,7.74,7.76,7.71,7.72,2116800.0,7.364,7.383,7.3354,7.345,2116800.0
2014-01-23 11:00:00,7.72,7.75,7.7,7.75,2138400.0,7.345,7.3735,7.3259,7.3735,2138400.0
2014-01-23 11:30:00,7.75,7.75,7.73,7.75,1281600.0,7.3735,7.3735,7.3545,7.3735,1281600.0
2014-01-23 12:00:00,7.75,7.76,7.7,7.71,1950000.0,7.3735,7.383,7.3259,7.3354,1950000.0
2014-01-23 12:30:00,7.7,7.74,7.69,7.72,1788000.0,7.3259,7.364,7.3164,7.345,1788000.0
2014-01-23 13:00:00,7.72,7.72,7.68,7.69,1369200.0,7.345,7.345,7.3069,7.3164,1369200.0
2014-01-23 13:30:00,7.68,7.69,7.64,7.64,1917600.0,7.3069,7.3164,7.2688,7.2688,1917600.0
2014-01-23 14:00:00,7.64,7.7,7.64,7.68,1297200.0,7.2688,7.3259,7.2688,7.3069,1297200.0
2014-01-23 14:30:00,7.68,7.72,7.67,7.71,1443600.0,7.3069,7.345,7.2974,7.3354,1443600.0
2014-01-23 15:00:00,7.71,7.72,7.69,7.71,1120800.0,7.3354,7.345,7.3164,7.3354,1120800.0
2014-01-23 15:30:00,7.71,7.76,7.7,7.76,4284000.0,7.3354,7.383,7.3259,7.383,4284000.0
2014-01-24 09:30:00,7.61,7.62,7.53,7.58,5698800.0,7.2403,7.2498,7.1642,7.2118,5698800.0
2014-01-24 10:00:00,7.58,7.6,7.53,7.57,3835200.0,7.2118,7.2308,7.1642,7.2022,3835200.0
2014-01-24 10:30:00,7.56,7.56,7.45,7.49,5650800.0,7.1927,7.1927,7.0881,7.1261,5650800.0
2014-01-24 11:00:00,7.48,7.51,7.39,7.4,3468000.0,7.1166,7.1452,7.031,7.0405,3468000.0
2014-01-24 11:30:00,7.4,7.48,7.39,7.48,1932000.0,7.0405,7.1166,7.031,7.1166,1932000.0
2014-01-24 12:00:00,7.48,7.48,7.43,7.45,2251200.0,7.1166,7.1166,7.069,7.0881,2251200.0
2014-01-24 12:30:00,7.45,7.46,7.42,7.45,1471200.0,7.0881,7.0976,7.0595,7.0881,1471200.0
2014-01-24 13:00:00,7.45,7.46,7.43,7.43,561600.0,7.0881,7.0976,7.069,7.069,561600.0
2014-01-24 13:30:00,7.43,7.45,7.42,7.42,915600.0,7.069,7.0881,7.0595,7.0595,915600.0
2014-01-24 14:00:00,7.42,7.42,7.34,7.36,3241200.0,7.0595,7.0595,6.9834,7.0025,3241200.0
2014-01-24 14:30:00,7.36,7.39,7.35,7.37,2169600.0,7.0025,7.031,6.9929,7.012,2169600.0
2014-01-24 15:00:00,7.36,7.37,7.3,7.33,3160800.0,7.0025,7.012,6.9454,6.9739,3160800.0
2014-01-24 15:30:00,7.32,7.34,7.26,7.27,6645600.0,6.9644,6.9834,6.9073,6.9168,6645600.0
2014-01-27 09:30:00,7.29,7.34,7.26,7.3,4923600.0,6.9359,6.9834,6.9073,6.9454,4923600.0
2014-01-27 10:00:00,7.31,7.32,7.17,7.17,3885600.0,6.9549,6.9644,6.8217,6.8217,3885600.0
2014-01-27 10:30:00,7.18,7.24,7.16,7.2,4194000.0,6.8312,6.8883,6.8122,6.8502,4194000.0
2014-01-27 11:00:00,7.2,7.23,7.17,7.2,1995600.0,6.8502,6.8788,6.8217,6.8502,1995600.0
2014-01-27 11:30:00,7.19,7.2,7.12,7.13,2262000.0,6.8407,6.8502,6.7741,6.7836,2262000.0
2014-01-27 12:00:00,7.13,7.13,7.05,7.09,3612000.0,6.7836,6.7836,6.7075,6.7456,3612000.0
2014-01-27 12:30:00,7.09,7.13,7.07,7.1,2326800.0,6.7456,6.7836,6.7265,6.7551,2326800.0
2014-01-27 13:00:00,7.1,7.18,7.09,7.17,2108400.0,6.7551,6.8312,6.7456,6.8217,2108400.0
2014-01-27 13:30:00,7.17,7.24,7.15,7.21,1957200.0,6.8217,6.8883,6.8027,6.8597,1957200.0
2014-01-27 14:00:00,7.21,7.26,7.21,7.25,2246400.0,6.8597,6.9073,6.8597,6.8978,2246400.0
2014-01-27 14:30:00,7.25,7.31,7.25,7.3,2518800.0,6.8978,6.9549,6.8978,6.9454,2518800.0
2014-01-27 15:00:00,7.29,7.31,7.24,7.25,1976400.0,6.9359,6.9549,6.8883,6.8978,1976400.0
2014-01-27 15:30:00,7.25,7.26,7.15,7.15,4458000.0,6.8978,6.9073,6.8027,6.8027,4458000.0
2014-01-28 09:30:00,7.17,7.27,7.17,7.26,3243600.0,6.8217,6.9168,6.8217,6.9073,3243600.0
2014-01-28 10:00:00,7.27,7.3,7.24,7.26,2229600.0,6.9168,6.9454,6.8883,6.9073,2229600.0
2014-01-28 10:30:00,7.27,7.29,7.26,7.28,1738800.0,6.9168,6.9359,6.9073,6.9263,1738800.0
2014-01-28 11:00:00,7.28,7.31,7.23,7.24,1866000.0,6.9263,6.9549,6.8788,6.8883,1866000.0
2014-01-28 11:30:00,7.24,7.25,7.19,7.22,2005200.0,6.8883,6.8978,6.8407,6.8693,2005200.0
2014-01-28 12:00:00,7.22,7.25,7.21,7.25,1468800.0,6.8693,6.8978,6.8597,6.8978,1468800.0
2014-01-28 12:30:00,7.25,7.27,7.23,7.25,1184400.0,6.8978,6.9168,6.8788,6.8978,1184400.0
2014-01-28 13:00:00,7.25,7.28,7.24,7.27,1086000.0,6.8978,6.9263,6.8883,6.9168,1086000.0
2014-01-28 13:30:00,7.27,7.28,7.25,7.26,1039200.0,6.9168,6.9263,6.8978,6.9073,1039200.0
2014-01-28 14:00:00,7.26,7.28,7.25,7.27,1054800.0,6.9073,6.9263,6.8978,6.9168,1054800.0
2014-01-28 14:30:00,7.27,7.3,7.27,7.28,1304400.0,6.9168,6.9454,6.9168,6.9263,1304400.0
2014-01-28 15:00:00,7.29,7.29,7.26,7.29,1035600.0,6.9359,6.9359,6.9073,6.9359,1035600.0
2014-01-28 15:30:00,7.28,7.31,7.27,7.28,2554800.0,6.9263,6.9549,6.9168,6.9263,2554800.0
2014-01-29 09:30:00,7.1,7.18,7.06,7.14,5234400.0,6.7551,6.8312,6.717,6.7931,5234400.0
2014-01-29 10:00:00,7.15,7.19,7.1,7.13,2532000.0,6.8027,6.8407,6.7551,6.7836,2532000.0
2014-01-29 10:30:00,7.13,7.18,7.12,7.15,1891200.0,6.7836,6.8312,6.7741,6.8027,1891200.0
2014-01-29 11:00:00,7.16,7.22,7.16,7.21,1761600.0,6.8122,6.8693,6.8122,6.8597,1761600.0
2014-01-29 11:30:00,7.21,7.22,7.17,7.21,1017600.0,6.8597,6.8693,6.8217,6.8597,1017600.0
2014-01-29 12:00:00,7.21,7.22,7.15,7.15,1005600.0,6.8597,6.8693,6.8027,6.8027,1005600.0
2014-01-29 12:30:00,7.15,7.16,7.13,7.16,1236000.0,6.8027,6.8122,6.7836,6.8122,1236000.0
2014-01-29 13:00:00,7.15,7.16,7.12,7.14,961200.0,6.8027,6.8122,6.7741,6.7931,961200.0
2014-01-29 13:30:00,7.14,7.16,7.11,7.16,1796400.0,6.7931,6.8122,6.7646,6.8122,1796400.0
2014-01-29 14:00:00,7.15,7.2,7.01,7.12,5932800.0,6.8027,6.8502,6.6695,6.7741,5932800.0
2014-01-29 14:30:00,7.12,7.18,7.06,7.06,3466800.0,6.7741,6.8312,6.717,6.717,3466800.0
2014-01-29 15:00:00,7.06,7.08,7.02,7.05,2882400.0,6.717,6.7361,6.679,6.7075,2882400.0
2014-01-29 15:30:00,7.05,7.11,7.02,7.07,4549200.0,6.7075,6.7646,6.679,6.7265,4549200.0
2014-01-30 09:30:00,7.25,7.27,7.2,7.2,2946000.0,6.8978,6.9168,6.8502,6.8502,2946000.0
2014-01-30 10:00:00,7.21,7.24,7.18,7.22,1618800.0,6.8597,6.8883,6.8312,6.8693,1618800.0
2014-01-30 10:30:00,7.22,7.26,7.22,7.24,996000.0,6.8693,6.9073,6.8693,6.8883,996000.0
2014-01-30 11:00:00,7.24,7.28,7.22,7.26,1311600.0,6.8883,6.9263,6.8693,6.9073,1311600.0
2014-01-30 11:30:00,7.27,7.35,7.27,7.33,2256000.0,6.9168,6.9929,6.9168,6.9739,2256000.0
2014-01-30 12:00:00,7.33,7.34,7.32,7.32,918000.0,6.9739,6.9834,6.9644,6.9644,918000.0
2014-01-30 12:30:00,7.32,7.36,7.32,7.35,1190400.0,6.9644,7.0025,6.9644,6.9929,1190400.0
2014-01-30 13:00:00,7.35,7.35,7.33,7.33,981600.0,6.9929,6.9929,6.9739,6.9739,981600.0
2014-01-30 13:30:00,7.33,7.33,7.31,7.32,885600.0,6.9739,6.9739,6.9549,6.9644,885600.0
2014-01-30 14:00:00,7.31,7.31,7.28,7.31,723600.0,6.9549,6.9549,6.9263,6.9549,723600.0
2014-01-30 14:30:00,7.31,7.33,7.3,7.31,1023600.0,6.9549,6.9739,6.9454,6.9549,1023600.0
2014-01-30 15:00:00,7.32,7.35,7.32,7.34,954000.0,6.9644,6.9929,6.9644,6.9834,954000.0
2014-01-30 15:30:00,7.34,7.34,7.29,7.3,2648400.0,6.9834,6.9834,6.9359,6.9454,2648400.0
2014-01-31 09:30:00,7.02,7.11,7.01,7.07,4342800.0,6.679,6.7646,6.6695,6.7265,4342800.0
2014-01-31 10:00:00,7.08,7.13,7.05,7.06,2588400.0,6.7361,6.7836,6.7075,6.717,2588400.0
2014-01-31 10:30:00,7.06,7.16,7.06,7.13,4042800.0,6.717,6.8122,6.717,6.7836,4042800.0
2014-01-31 11:00:00,7.13,7.22,7.12,7.22,1922400.0,6.7836,6.8693,6.7741,6.8693,1922400.0
2014-01-31 11:30:00,7.22,7.23,7.18,7.22,796800.0,6.8693,6.8788,6.8312,6.8693,796800.0
2014-01-31 12:00:00,7.22,7.25,7.2,7.22,2336400.0,6.8693,6.8978,6.8502,6.8693,2336400.0
2014-01-31 12:30:00,7.22,7.22,7.17,7.21,1070400.0,6.8693,6.8693,6.8217,6.8597,1070400.0
2014-01-31 13:00:00,7.21,7.22,7.17,7.19,1054800.0,6.8597,6.8693,6.8217,6.8407,1054800.0
2014-01-31 13:30:00,7.19,7.27,7.19,7.27,1348800.0,6.8407,6.9168,6.8407,6.9168,1348800.0
2014-01-31 14:00:00,7.27,7.29,7.25,7.27,1891200.0,6.9168,6.9359,6.8978,6.9168,1891200.0
2014-01-31 14:30:00,7.27,7.3,7.25,7.26,2641200.0,6.9168,6.9454,6.8978,6.9073,2641200.0
2014-01-31 15:00:00,7.25,7.25,7.19,7.2,2104800.0,6.8978,6.8978,6.8407,6.8502,2104800.0
2014-01-31 15:30:00,7.2,7.22,7.14,7.16,3037200.0,6.8502,6.8693,6.7931,6.8122,3037200.0
2014-02-03 09:30:00,7.14,7.19,7.07,7.11,2984400.0,6.7931,6.8407,6.7265,6.7646,2984400.0
2014-02-03 10:00:00,7.1,7.1,6.93,6.96,5973600.0,6.7551,6.7551,6.5933,6.6219,5973600.0
2014-02-03 10:30:00,6.95,7.01,6.94,6.96,2606400.0,6.6124,6.6695,6.6029,6.6219,2606400.0
2014-02-03 11:00:00,6.95,6.96,6.86,6.89,4016400.0,6.6124,6.6219,6.5267,6.5553,4016400.0
2014-02-03 11:30:00,6.88,6.91,6.82,6.83,3997200.0,6.5458,6.5743,6.4887,6.4982,3997200.0
2014-02-03 12:00:00,6.83,6.83,6.78,6.83,4368000.0,6.4982,6.4982,6.4506,6.4982,4368000.0
2014-02-03 12:30:00,6.83,6.85,6.82,6.82,2350800.0,6.4982,6.5172,6.4887,6.4887,2350800.0
2014-02-03 13:00:00,6.82,6.83,6.73,6.74,4209600.0,6.4887,6.4982,6.4031,6.4126,4209600.0
2014-02-03 13:30:00,6.74,6.77,6.7,6.72,2751600.0,6.4126,6.4411,6.3745,6.3935,2751600.0
2014-02-03 14:00:00,6.72,6.76,6.71,6.75,2954400.0,6.3935,6.4316,6.384,6.4221,2954400.0
2014-02-03 14:30:00,6.75,6.75,6.67,6.67,3168000.0,6.4221,6.4221,6.346,6.346,3168000.0
2014-02-03 15:00:00,6.67,6.71,6.66,6.7,4532400.0,6.346,6.384,6.3365,6.3745,4532400.0
2014-02-03 15:30:00,6.71,6.72,6.64,6.68,6642000.0,6.384,6.3935,6.3174,6.3555,6642000.0
2014-02-04 09:30:00,6.77,6.81,6.7,6.79,7268400.0,6.4411,6.4792,6.3745,6.4601,7268400.0
2014-02-04 10:00:00,6.79,6.81,6.74,6.77,3877200.0,6.4601,6.4792,6.4126,6.4411,3877200.0
2014-02-04 10:30:00,6.77,6.8,6.74,6.75,2834400.0,6.4411,6.4697,6.4126,6.4221,2834400.0
2014-02-04 11:00:00,6.75,6.81,6.74,6.79,4302000.0,6.4221,6.4792,6.4126,6.4601,4302000.0
2014-02-04 11:30:00,6.79,6.84,6.78,6.84,2516400.0,6.4601,6.5077,6.4506,6.5077,2516400.0
2014-02-04 12:00:00,6.84,6.86,6.82,6.83,2283600.0,6.5077,6.5267,6.4887,6.4982,2283600.0
2014-02-04 12:30:00,6.84,6.86,6.83,6.85,1598400.0,6.5077,6.5267,6.4982,6.5172,1598400.0
2014-02-04 13:00:00,6.85,6.87,6.82,6.84,1926000.0,6.5172,6.5363,6.4887,6.5077,1926000.0
2014-02-04 13:30:00,6.84,6.85,6.78,6.78,1995600.0,6.5077,6.5172,6.4506,6.4506,1995600.0
2014-02-04 14:00:00,6.79,6.83,6.77,6.82,2053200.0,6.4601,6.4982,6.4411,6.4887,2053200.0
2014-02-04 14:30:00,6.81,6.85,6.81,6.84,2223600.0,6.4792,6.5172,6.4792,6.5077,2223600.0
2014-02-04 15:00:00,6.83,6.85,6.76,6.77,3054000.0,6.4982,6.5172,6.4316,6.4411,3054000.0
2014-02-04 15:30:00,6.77,6.85,6.76,6.82,4251600.0,6.4411,6.5172,6.4316,6.4887,4251600.0
2014-02-05 09:30:00,6.75,6.79,6.7,6.72,3930000.0,6.4221,6.4601,6.3745,6.3935,3930000.0
2014-02-05 10:00:00,6.73,6.82,6.62,6.66,5203200.0,6.4031,6.4887,6.2984,6.3365,5203200.0
2014-02-05 10:30:00,6.66,6.73,6.65,6.69,2978400.0,6.3365,6.4031,6.3269,6.365,2978400.0
2014-02-05 11:00:00,6.7,6.75,6.65,6.74,2296800.0,6.3745,6.4221,6.3269,6.4126,2296800.0
2014-02-05 11:30:00,6.75,6.8,6.73,6.79,2192400.0,6.4221,6.4697,6.4031,6.4601,2192400.0
2014-02-05 12:00:00,6.79,6.82,6.76,6.77,1434000.0,6.4601,6.4887,6.4316,6.4411,1434000.0
2014-02-05 12:30:00,6.77,6.79,6.77,6.79,867600.0,6.4411,6.4601,6.4411,6.4601,867600.0
2014-02-05 13:00:00,6.8,6.84,6.79,6.81,1170000.0,6.4697,6.5077,6.4601,6.4792,1170000.0
2014-02-05 13:30:00,6.81,6.84,6.81,6.83,652800.0,6.4792,6.5077,6.4792,6.4982,652800.0
2014-02-05 14:00:00,6.82,6.84,6.79,6.82,576000.0,6.4887,6.5077,6.4601,6.4887,576000.0
2014-02-05 14:30:00,6.82,6.83,6.77,6.77,1350000.0,6.4887,6.4982,6.4411,6.4411,1350000.0
2014-02-05 15:00:00,6.78,6.82,6.77,6.82,1461600.0,6.4506,6.4887,6.4411,6.4887,1461600.0
2014-02-05 15:30:00,6.82,6.84,6.78,6.79,2358000.0,6.4887,6.5077,6.4506,6.4601,2358000.0
2014-02-06 09:30:00,6.84,6.94,6.84,6.94,2283600.0,6.5077,6.6029,6.5077,6.6029,2283600.0
2014-02-06 10:00:00,6.94,6.97,6.93,6.97,1521600.0,6.6029,6.6314,6.5933,6.6314,1521600.0
2014-02-06 10:30:00,6.97,7.02,6.97,7.0,4434000.0,6.6314,6.679,6.6314,6.6599,4434000.0
2014-02-06 11:00:00,7.0,7.01,6.98,6.98,1058400.0,6.6599,6.6695,6.6409,6.6409,1058400.0
2014-02-06 11:30:00,6.98,7.02,6.98,6.99,1801200.0,6.6409,6.679,6.6409,6.6504,1801200.0
2014-02-06 12:00:00,6.99,7.02,6.99,7.01,1015200.0,6.6504,6.679,6.6504,6.6695,1015200.0
2014-02-06 12:30:00,7.01,7.02,7.0,7.0,894000.0,6.6695,6.679,6.6599,6.6599,894000.0
2014-02-06 13:00:00,7.0,7.01,6.97,6.98,1012800.0,6.6599,6.6695,6.6314,6.6409,1012800.0
2014-02-06 13:30:00,6.98,7.0,6.98,6.99,664800.0,6.6409,6.6599,6.6409,6.6504,664800.0
2014-02-06 14:00:00,6.99,7.05,6.99,7.04,2244000.0,6.6504,6.7075,6.6504,6.698,2244000.0
2014-02-06 14:30:00,7.04,7.05,7.02,7.04,1488000.0,6.698,6.7075,6.679,6.698,1488000.0
2014-02-06 15:00:00,7.04,7.05,7.03,7.04,2017200.0,6.698,6.7075,6.6885,6.698,2017200.0
2014-02-06 15:30:00,7.04,7.06,7.02,7.05,3498000.0,6.698,6.717,6.679,6.7075,3498000.0
2014-02-07 09:30:00,7.16,7.23,7.13,7.18,4909200.0,6.8122,6.8788,6.7836,6.8312,4909200.0
2014-02-07 10:00:00,7.19,7.21,7.09,7.1,4741200.0,6.8407,6.8597,6.7456,6.7551,4741200.0
2014-02-07 10:30:00,7.1,7.17,7.1,7.16,2950800.0,6.7551,6.8217,6.7551,6.8122,2950800.0
2014-02-07 11:00:00,7.16,7.18,7.14,7.18,808800.0,6.8122,6.8312,6.7931,6.8312,808800.0
2014-02-07 11:30:00,7.18,7.23,7.18,7.23,1476000.0,6.8312,6.8788,6.8312,6.8788,1476000.0
2014-02-07 12:00:00,7.23,7.23,7.21,7.22,1116000.0,6.8788,6.8788,6.8597,6.8693,1116000.0
2014-02-07 12:30:00,7.23,7.24,7.21,7.23,952800.0,6.8788,6.8883,6.8597,6.8788,952800.0
2014-02-07 13:00:00,7.23,7.25,7.23,7.25,1572000.0,6.8788,6.8978,6.8788,6.8978,1572000.0
2014-02-07 13:30:00,7.24,7.3,7.24,7.29,2428800.0,6.8883,6.9454,6.8883,6.9359,2428800.0
2014-02-07 14:00:00,7.29,7.3,7.28,7.29,1170000.0,6.9359,6.9454,6.9263,6.9359,1170000.0
2014-02-07 14:30:00,7.29,7.31,7.28,7.29,1436400.0,6.9359,6.9549,6.9263,6.9359,1436400.0
2014-02-07 15:00:00,7.3,7.32,7.3,7.31,1986000.0,6.9454,6.9644,6.9454,6.9549,1986000.0
2014-02-07 15:30:00,7.31,7.35,7.31,7.33,4946400.0,6.9549,6.9929,6.9549,6.9739,4946400.0
2014-02-10 09:30:00,7.33,7.34,7.28,7.33,3954000.0,6.9739,6.9834,6.9263,6.9739,3954000.0
2014-02-10 10:00:00,7.33,7.34,7.31,7.33,2833200.0,6.9739,6.9834,6.9549,6.9739,2833200.0
2014-02-10 10:30:00,7.33,7.33,7.27,7.29,3508800.0,6.9739,6.9739,6.9168,6.9359,3508800.0
2014-02-10 11:00:00,7.29,7.31,7.27,7.3,1275600.0,6.9359,6.9549,6.9168,6.9454,1275600.0
2014-02-10 11:30:00,7.31,7.34,7.3,7.32,1173600.0,6.9549,6.9834,6.9454,6.9644,1173600.0
2014-02-10 12:00:00,7.32,7.33,7.31,7.31,591600.0,6.9644,6.9739,6.9549,6.9549,591600.0
2014-02-10 12:30:00,7.31,7.33,7.31,7.32,487200.0,6.9549,6.9739,6.9549,6.9644,487200.0
2014-02-10 13:00:00,7.32,7.33,7.31,7.33,417600.0,6.9644,6.9739,6.9549,6.9739,417600.0
2014-02-10 13:30:00,7.33,7.34,7.32,7.33,404400.0,6.9739,6.9834,6.9644,6.9739,404400.0
2014-02-10 14:00:00,7.33,7.35,7.33,7.35,970800.0,6.9739,6.9929,6.9739,6.9929,970800.0
2014-02-10 14:30:00,7.35,7.37,7.35,7.36,1558800.0,6.9929,7.012,6.9929,7.0025,1558800.0
2014-02-10 15:00:00,7.36,7.36,7.34,7.34,1057200.0,7.0025,7.0025,6.9834,6.9834,1057200.0
2014-02-10 15:30:00,7.34,7.37,7.34,7.36,2394000.0,6.9834,7.012,6.9834,7.0025,2394000.0
2014-02-11 09:30:00,7.39,7.45,7.37,7.42,3463200.0,7.031,7.0881,7.012,7.0595,3463200.0
2014-02-11 10:00:00,7.42,7.47,7.41,7.46,2328000.0,7.0595,7.1071,7.05,7.0976,2328000.0
2014-02-11 10:30:00,7.47,7.48,7.44,7.46,3082800.0,7.1071,7.1166,7.0786,7.0976,3082800.0
2014-02-11 11:00:00,7.45,7.53,7.45,7.53,2686800.0,7.0881,7.1642,7.0881,7.1642,2686800.0
2014-02-11 11:30:00,7.53,7.55,7.53,7.55,2037600.0,7.1642,7.1832,7.1642,7.1832,2037600.0
2014-02-11 12:00:00,7.55,7.55,7.52,7.54,1105200.0,7.1832,7.1832,7.1547,7.1737,1105200.0
2014-02-11 12:30:00,7.54,7.56,7.54,7.56,1314000.0,7.1737,7.1927,7.1737,7.1927,1314000.0
2014-02-11 13:00:00,7.56,7.61,7.56,7.6,1762800.0,7.1927,7.2403,7.1927,7.2308,1762800.0
2014-02-11 13:30:00,7.6,7.61,7.59,7.59,1506000.0,7.2308,7.2403,7.2213,7.2213,1506000.0
2014-02-11 14:00:00,7.59,7.6,7.58,7.6,1604400.0,7.2213,7.2308,7.2118,7.2308,1604400.0
2014-02-11 14:30:00,7.6,7.63,7.59,7.63,2271600.0,7.2308,7.2593,7.2213,7.2593,2271600.0
2014-02-11 15:00:00,7.63,7.66,7.63,7.64,1432800.0,7.2593,7.2879,7.2593,7.2688,1432800.0
2014-02-11 15:30:00,7.64,7.64,7.6,7.61,3783600.0,7.2688,7.2688,7.2308,7.2403,3783600.0
2014-02-12 09:30:00,7.64,7.71,7.64,7.71,4081200.0,7.2688,7.3354,7.2688,7.3354,4081200.0
2014-02-12 10:00:00,7.71,7.71,7.63,7.65,3643200.0,7.3354,7.3354,7.2593,7.2784,3643200.0
2014-02-12 10:30:00,7.65,7.65,7.6,7.62,3184800.0,7.2784,7.2784,7.2308,7.2498,3184800.0
2014-02-12 11:00:00,7.61,7.65,7.6,7.6,1587600.0,7.2403,7.2784,7.2308,7.2308,1587600.0
2014-02-12 11:30:00,7.6,7.61,7.57,7.59,1693200.0,7.2308,7.2403,7.2022,7.2213,1693200.0
2014-02-12 12:00:00,7.6,7.63,7.59,7.63,1153200.0,7.2308,7.2593,7.2213,7.2593,1153200.0
2014-02-12 12:30:00,7.63,7.64,7.61,7.63,854400.0,7.2593,7.2688,7.2403,7.2593,854400.0
2014-02-12 13:00:00,7.63,7.65,7.62,7.65,960000.0,7.2593,7.2784,7.2498,7.2784,960000.0
2014-02-12 13:30:00,7.65,7.66,7.63,7.64,898800.0,7.2784,7.2879,7.2593,7.2688,898800.0
2014-02-12 14:00:00,7.64,7.65,7.61,7.62,895200.0,7.2688,7.2784,7.2403,7.2498,895200.0
2014-02-12 14:30:00,7.62,7.62,7.58,7.59,1224000.0,7.2498,7.2498,7.2118,7.2213,1224000.0
2014-02-12 15:00:00,7.59,7.61,7.58,7.6,1136400.0,7.2213,7.2403,7.2118,7.2308,1136400.0
2014-02-12 15:30:00,7.6,7.63,7.58,7.62,2293200.0,7.2308,7.2593,7.2118,7.2498,2293200.0
2014-02-13 09:30:00,7.46,7.56,7.46,7.55,3748800.0,7.0976,7.1927,7.0976,7.1832,3748800.0
2014-02-13 10:00:00,7.55,7.62,7.55,7.6,3069600.0,7.1832,7.2498,7.1832,7.2308,3069600.0
2014-02-13 10:30:00,7.59,7.66,7.58,7.65,2791200.0,7.2213,7.2879,7.2118,7.2784,2791200.0
2014-02-13 11:00:00,7.65,7.69,7.64,7.68,1568400.0,7.2784,7.3164,7.2688,7.3069,1568400.0
2014-02-13 11:30:00,7.67,7.69,7.66,7.67,1482000.0,7.2974,7.3164,7.2879,7.2974,1482000.0
2014-02-13 12:00:00,7.67,7.67,7.65,7.67,1514400.0,7.2974,7.2974,7.2784,7.2974,1514400.0
2014-02-13 12:30:00,7.67,7.69,7.66,7.68,1177200.0,7.2974,7.3164,7.2879,7.3069,1177200.0
2014-02-13 13:00:00,7.68,7.73,7.68,7.72,1627200.0,7.3069,7.3545,7.3069,7.345,1627200.0
2014-02-13 13:30:00,7.73,7.75,7.72,7.74,1652400.0,7.3545,7.3735,7.345,7.364,1652400.0
2014-02-13 14:00:00,7.75,7.76,7.72,7.72,2464800.0,7.3735,7.383,7.345,7.345,2464800.0
2014-02-13 14:30:00,7.72,7.76,7.72,7.75,1674000.0,7.345,7.383,7.345,7.3735,1674000.0
2014-02-13 15:00:00,7.75,7.76,7.73,7.73,1939200.0,7.3735,7.383,7.3545,7.3545,1939200.0
2014-02-13 15:30:00,7.74,7.76,7.73,7.74,3649200.0,7.364,7.383,7.3545,7.364,3649200.0
2014-02-14 09:30:00,7.72,7.76,7.69,7.75,3615600.0,7.345,7.383,7.3164,7.3735,3615600.0
2014-02-14 10:00:00,7.75,7.81,7.72,7.8,4442400.0,7.3735,7.4306,7.345,7.4211,4442400.0
2014-02-14 10:30:00,7.81,7.83,7.79,7.8,2746800.0,7.4306,7.4496,7.4116,7.4211,2746800.0
2014-02-14 11:00:00,7.8,7.81,7.79,7.8,1088400.0,7.4211,7.4306,7.4116,7.4211,1088400.0
2014-02-14 11:30:00,7.8,7.83,7.8,7.81,1326000.0,7.4211,7.4496,7.4211,7.4306,1326000.0
2014-02-14 12:00:00,7.82,7.82,7.8,7.81,889200.0,7.4401,7.4401,7.4211,7.4306,889200.0
2014-02-14 12:30:00,7.81,7.83,7.8,7.82,1059600.0,7.4306,7.4496,7.4211,7.4401,1059600.0
2014-02-14 13:00:00,7.82,7.84,7.81,7.84,2001600.0,7.4401,7.4591,7.4306,7.4591,2001600.0
2014-02-14 13:30:00,7.84,7.87,7.84,7.86,2089200.0,7.4591,7.4877,7.4591,7.4782,2089200.0
2014-02-14 14:00:00,7.86,7.88,7.86,7.88,1624800.0,7.4782,7.4972,7.4782,7.4972,1624800.0
2014-02-14 14:30:00,7.88,7.91,7.88,7.9,2107200.0,7.4972,7.5257,7.4972,7.5162,2107200.0
2014-02-14 15:00:00,7.9,7.9,7.86,7.88,2101200.0,7.5162,7.5162,7.4782,7.4972,2101200.0
2014-02-14 15:30:00,7.88,7.88,7.85,7.86,2713200.0,7.4972,7.4972,7.4686,7.4782,2713200.0
2014-02-18 09:30:00,7.88,7.92,7.85,7.87,3980400.0,7.4972,7.5352,7.4686,7.4877,3980400.0
2014-02-18 10:00:00,7.86,7.89,7.82,7.88,2788800.0,7.4782,7.5067,7.4401,7.4972,2788800.0
2014-02-18 10:30:00,7.89,7.9,7.87,7.89,1819200.0,7.5067,7.5162,7.4877,7.5067,1819200.0
2014-02-18 11:00:00,7.89,7.92,7.88,7.91,988800.0,7.5067,7.5352,7.4972,7.5257,988800.0
2014-02-18 11:30:00,7.92,7.92,7.89,7.89,1708800.0,7.5352,7.5352,7.5067,7.5067,1708800.0
2014-02-18 12:00:00,7.89,7.91,7.88,7.9,1465200.0,7.5067,7.5257,7.4972,7.5162,1465200.0
2014-02-18 12:30:00,7.9,7.92,7.89,7.91,840000.0,7.5162,7.5352,7.5067,7.5257,840000.0
2014-02-18 13:00:00,7.9,7.91,7.9,7.9,614400.0,7.5162,7.5257,7.5162,7.5162,614400.0
2014-02-18 13:30:00,7.9,7.9,7.87,7.89,1437600.0,7.5162,7.5162,7.4877,7.5067,1437600.0
2014-02-18 14:00:00,7.89,7.91,7.89,7.9,752400.0,7.5067,7.5257,7.5067,7.5162,752400.0
2014-02-18 14:30:00,7.89,7.92,7.89,7.9,886800.0,7.5067,7.5352,7.5067,7.5162,886800.0
2014-02-18 15:00:00,7.9,7.92,7.89,7.92,890400.0,7.5162,7.5352,7.5067,7.5352,890400.0
2014-02-18 15:30:00,7.92,7.92,7.89,7.89,1784400.0,7.5352,7.5352,7.5067,7.5067,1784400.0
2014-02-19 09:30:00,7.83,7.92,7.81,7.92,2568000.0,7.4496,7.5352,7.4306,7.5352,2568000.0
2014-02-19 10:00:00,7.92,7.98,7.89,7.97,3123600.0,7.5352,7.5923,7.5067,7.5828,3123600.0
2014-02-19 10:30:00,7.97,7.98,7.94,7.95,2040000.0,7.5828,7.5923,7.5543,7.5638,2040000.0
2014-02-19 11:00:00,7.95,7.95,7.93,7.94,1200000.0,7.5638,7.5638,7.5448,7.5543,1200000.0
2014-02-19 11:30:00,7.94,7.95,7.87,7.87,1938000.0,7.5543,7.5638,7.4877,7.4877,1938000.0
2014-02-19 12:00:00,7.87,7.88,7.8,7.82,4171200.0,7.4877,7.4972,7.4211,7.4401,4171200.0
2014-02-19 12:30:00,7.83,7.85,7.82,7.84,1614000.0,7.4496,7.4686,7.4401,7.4591,1614000.0
2014-02-19 13:00:00,7.85,7.89,7.84,7.88,1880400.0,7.4686,7.5067,7.4591,7.4972,1880400.0
2014-02-19 13:30:00,7.88,7.89,7.86,7.86,1231200.0,7.4972,7.5067,7.4782,7.4782,1231200.0
2014-02-19 14:00:00,7.86,7.91,7.83,7.87,4639200.0,7.4782,7.5257,7.4496,7.4877,4639200.0
2014-02-19 14:30:00,7.87,7.88,7.81,7.84,3302400.0,7.4877,7.4972,7.4306,7.4591,3302400.0
2014-02-19 15:00:00,7.84,7.85,7.76,7.76,4432800.0,7.4591,7.4686,7.383,7.383,4432800.0
2014-02-19 15:30:00,7.76,7.77,7.71,7.73,6862800.0,7.383,7.3925,7.3354,7.3545,6862800.0
2014-02-20 09:30:00,7.77,7.81,7.71,7.72,3859200.0,7.3925,7.4306,7.3354,7.345,3859200.0
2014-02-20 10:00:00,7.72,7.79,7.68,7.77,5444400.0,7.345,7.4116,7.3069,7.3925,5444400.0
2014-02-20 10:30:00,7.78,7.84,7.77,7.82,3170400.0,7.402,7.4591,7.3925,7.4401,3170400.0
2014-02-20 11:00:00,7.82,7.85,7.8,7.81,2234400.0,7.4401,7.4686,7.4211,7.4306,2234400.0
2014-02-20 11:30:00,7.81,7.84,7.81,7.82,1510800.0,7.4306,7.4591,7.4306,7.4401,1510800.0
2014-02-20 12:00:00,7.82,7.88,7.82,7.88,1400400.0,7.4401,7.4972,7.4401,7.4972,1400400.0
2014-02-20 12:30:00,7.88,7.89,7.87,7.87,1081200.0,7.4972,7.5067,7.4877,7.4877,1081200.0
2014-02-20 13:00:00,7.88,7.89,7.87,7.88,681600.0,7.4972,7.5067,7.4877,7.4972,681600.0
2014-02-20 13:30:00,7.88,7.89,7.87,7.88,687600.0,7.4972,7.5067,7.4877,7.4972,687600.0
2014-02-20 14:00:00,7.88,7.9,7.85,7.88,2016000.0,7.4972,7.5162,7.4686,7.4972,2016000.0
2014-02-20 14:30:00,7.88,7.9,7.86,7.9,1156800.0,7.4972,7.5162,7.4782,7.5162,1156800.0
2014-02-20 15:00:00,7.9,7.91,7.89,7.9,1824000.0,7.5162,7.5257,7.5067,7.5162,1824000.0
2014-02-20 15:30:00,7.9,7.92,7.88,7.88,2344800.0,7.5162,7.5352,7.4972,7.4972,2344800.0
2014-02-21 09:30:00,7.92,7.95,7.88,7.93,2997600.0,7.5352,7.5638,7.4972,7.5448,2997600.0
2014-02-21 10:00:00,7.94,7.96,7.89,7.9,3580800.0,7.5543,7.5733,7.5067,7.5162,3580800.0
2014-02-21 10:30:00,7.91,7.96,7.91,7.95,1492800.0,7.5257,7.5733,7.5257,7.5638,1492800.0
2014-02-21 11:00:00,7.95,7.97,7.92,7.94,2319600.0,7.5638,7.5828,7.5352,7.5543,2319600.0
2014-02-21 11:30:00,7.95,7.96,7.94,7.94,583200.0,7.5638,7.5733,7.5543,7.5543,583200.0
2014-02-21 12:00:00,7.94,7.95,7.93,7.94,468000.0,7.5543,7.5638,7.5448,7.5543,468000.0
2014-02-21 12:30:00,7.94,7.94,7.9,7.92,637200.0,7.5543,7.5543,7.5162,7.5352,637200.0
2014-02-21 13:00:00,7.92,7.95,7.92,7.93,589200.0,7.5352,7.5638,7.5352,7.5448,589200.0
2014-02-21 13:30:00,7.93,7.94,7.9,7.91,561600.0,7.5448,7.5543,7.5162,7.5257,561600.0
2014-02-21 14:00:00,7.91,7.92,7.87,7.88,1408800.0,7.5257,7.5352,7.4877,7.4972,1408800.0
2014-02-21 14:30:00,7.88,7.89,7.85,7.87,1588800.0,7.4972,7.5067,7.4686,7.4877,1588800.0
2014-02-21 15:00:00,7.87,7.91,7.87,7.9,775200.0,7.4877,7.5257,7.4877,7.5162,775200.0
2014-02-21 15:30:00,7.9,7.91,7.83,7.84,2592000.0,7.5162,7.5257,7.4496,7.4591,2592000.0
2014-02-24 09:30:00,7.89,8.04,7.88,8.03,3726000.0,7.5067,7.6494,7.4972,7.6399,3726000.0
2014-02-24 10:00:00,8.03,8.04,8.0,8.02,1858800.0,7.6399,7.6494,7.6114,7.6304,1858800.0
2014-02-24 10:30:00,8.02,8.06,8.02,8.05,2492400.0,7.6304,7.6684,7.6304,7.6589,2492400.0
2014-02-24 11:00:00,8.05,8.08,8.04,8.08,1626000.0,7.6589,7.6875,7.6494,7.6875,1626000.0
2014-02-24 11:30:00,8.08,8.12,8.08,8.11,1756800.0,7.6875,7.7255,7.6875,7.716,1756800.0
2014-02-24 12:00:00,8.12,8.13,8.11,8.12,1008000.0,7.7255,7.735,7.716,7.7255,1008000.0
2014-02-24 12:30:00,8.12,8.12,8.1,8.1,1136400.0,7.7255,7.7255,7.7065,7.7065,1136400.0
2014-02-24 13:00:00,8.1,8.11,8.09,8.1,643200.0,7.7065,7.716,7.697,7.7065,643200.0
2014-02-24 13:30:00,8.1,8.11,8.08,8.08,856800.0,7.7065,7.716,7.6875,7.6875,856800.0
2014-02-24 14:00:00,8.08,8.11,8.08,8.09,535200.0,7.6875,7.716,7.6875,7.697,535200.0
2014-02-24 14:30:00,8.09,8.1,8.08,8.08,876000.0,7.697,7.7065,7.6875,7.6875,876000.0
2014-02-24 15:00:00,8.07,8.07,8.02,8.02,2596800.0,7.678,7.678,7.6304,7.6304,2596800.0
2014-02-24 15:30:00,8.02,8.05,7.98,7.98,3392400.0,7.6304,7.6589,7.5923,7.5923,3392400.0
2014-02-25 09:30:00,7.99,8.01,7.89,7.91,4237200.0,7.6018,7.6209,7.5067,7.5257,4237200.0
2014-02-25 10:00:00,7.91,7.99,7.88,7.93,4238400.0,7.5257,7.6018,7.4972,7.5448,4238400.0
2014-02-25 10:30:00,7.93,8.0,7.93,7.98,2172000.0,7.5448,7.6114,7.5448,7.5923,2172000.0
2014-02-25 11:00:00,7.99,8.06,7.96,8.05,2547600.0,7.6018,7.6684,7.5733,7.6589,2547600.0
2014-02-25 11:30:00,8.05,8.06,7.98,7.99,1976400.0,7.6589,7.6684,7.5923,7.6018,1976400.0
2014-02-25 12:00:00,7.99,8.0,7.97,7.99,1796400.0,7.6018,7.6114,7.5828,7.6018,1796400.0
2014-02-25 12:30:00,7.99,8.01,7.98,8.0,1086000.0,7.6018,7.6209,7.5923,7.6114,1086000.0
2014-02-25 13:00:00,8.01,8.03,7.99,8.02,776400.0,7.6209,7.6399,7.6018,7.6304,776400.0
2014-02-25 13:30:00,8.02,8.03,7.98,7.99,1507200.0,7.6304,7.6399,7.5923,7.6018,1507200.0
2014-02-25 14:00:00,8.0,8.01,7.95,7.99,2019600.0,7.6114,7.6209,7.5638,7.6018,2019600.0
2014-02-25 14:30:00,7.99,7.99,7.96,7.97,1328400.0,7.6018,7.6018,7.5733,7.5828,1328400.0
2014-02-25 15:00:00,7.97,7.97,7.92,7.92,1675200.0,7.5828,7.5828,7.5352,7.5352,1675200.0
2014-02-25 15:30:00,7.92,7.96,7.92,7.96,2894400.0,7.5352,7.5733,7.5352,7.5733,2894400.0
2014-02-26 09:30:00,7.99,8.03,7.92,7.94,2190000.0,7.6018,7.6399,7.5352,7.5543,2190000.0
2014-02-26 10:00:00,7.95,8.04,7.95,8.03,3171600.0,7.5638,7.6494,7.5638,7.6399,3171600.0
2014-02-26 10:30:00,8.03,8.06,8.0,8.01,2103600.0,7.6399,7.6684,7.6114,7.6209,2103600.0
2014-02-26 11:00:00,8.01,8.05,8.0,8.05,915600.0,7.6209,7.6589,7.6114,7.6589,915600.0
2014-02-26 11:30:00,8.05,8.05,8.0,8.02,1237200.0,7.6589,7.6589,7.6114,7.6304,1237200.0
2014-02-26 12:00:00,8.02,8.04,8.01,8.03,1064400.0,7.6304,7.6494,7.6209,7.6399,1064400.0
2014-02-26 12:30:00,8.03,8.05,8.03,8.03,1134000.0,7.6399,7.6589,7.6399,7.6399,1134000.0
2014-02-26 13:00:00,8.03,8.03,7.99,8.03,730800.0,7.6399,7.6399,7.6018,7.6399,730800.0
2014-02-26 13:30:00,8.03,8.04,8.0,8.0,1202400.0,7.6399,7.6494,7.6114,7.6114,1202400.0
2014-02-26 14:00:00,8.0,8.01,7.91,7.91,2379600.0,7.6114,7.6209,7.5257,7.5257,2379600.0
2014-02-26 14:30:00,7.91,7.95,7.9,7.95,1731600.0,7.5257,7.5638,7.5162,7.5638,1731600.0
2014-02-26 15:00:00,7.95,7.95,7.9,7.93,2230800.0,7.5638,7.5638,7.5162,7.5448,2230800.0
2014-02-26 15:30:00,7.93,7.97,7.93,7.96,2276400.0,7.5448,7.5828,7.5448,7.5733,2276400.0
2014-02-27 09:30:00,7.93,7.99,7.9,7.95,2626800.0,7.5448,7.6018,7.5162,7.5638,2626800.0
2014-02-27 10:00:00,7.95,7.97,7.91,7.95,2148000.0,7.5638,7.5828,7.5257,7.5638,2148000.0
2014-02-27 10:30:00,7.96,7.99,7.94,7.98,1969200.0,7.5733,7.6018,7.5543,7.5923,1969200.0
2014-02-27 11:00:00,7.98,8.04,7.96,8.04,2174400.0,7.5923,7.6494,7.5733,7.6494,2174400.0
2014-02-27 11:30:00,8.04,8.04,8.0,8.01,973200.0,7.6494,7.6494,7.6114,7.6209,973200.0
2014-02-27 12:00:00,8.01,8.03,7.98,8.02,884400.0,7.6209,7.6399,7.5923,7.6304,884400.0
2014-02-27 12:30:00,8.01,8.02,7.99,8.01,649200.0,7.6209,7.6304,7.6018,7.6209,649200.0
2014-02-27 13:00:00,8.01,8.06,8.01,8.05,1393200.0,7.6209,7.6684,7.6209,7.6589,1393200.0
2014-02-27 13:30:00,8.06,8.09,8.05,8.07,1725600.0,7.6684,7.697,7.6589,7.678,1725600.0
2014-02-27 14:00:00,8.07,8.08,8.03,8.03,1113600.0,7.678,7.6875,7.6399,7.6399,1113600.0
2014-02-27 14:30:00,8.03,8.05,8.02,8.04,975600.0,7.6399,7.6589,7.6304,7.6494,975600.0
2014-02-27 15:00:00,8.04,8.07,8.03,8.06,1597200.0,7.6494,7.678,7.6399,7.6684,1597200.0
2014-02-27 15:30:00,8.06,8.09,8.02,8.09,2364000.0,7.6684,7.697,7.6304,7.697,2364000.0
2014-02-28 09:30:00,8.08,8.17,8.08,8.16,3441600.0,7.6875,7.7731,7.6875,7.7636,3441600.0
2014-02-28 10:00:00,8.16,8.23,8.16,8.22,3660000.0,7.7636,7.8302,7.7636,7.8207,3660000.0
2014-02-28 10:30:00,8.22,8.24,8.2,8.21,1548000.0,7.8207,7.8397,7.8016,7.8112,1548000.0
2014-02-28 11:00:00,8.22,8.22,8.19,8.2,915600.0,7.8207,7.8207,7.7921,7.8016,915600.0
2014-02-28 11:30:00,8.21,8.26,8.2,8.25,1566000.0,7.8112,7.8587,7.8016,7.8492,1566000.0
2014-02-28 12:00:00,8.25,8.25,8.23,8.24,684000.0,7.8492,7.8492,7.8302,7.8397,684000.0
2014-02-28 12:30:00,8.25,8.26,8.24,8.24,513600.0,7.8492,7.8587,7.8397,7.8397,513600.0
2014-02-28 13:00:00,8.24,8.26,8.24,8.25,672000.0,7.8397,7.8587,7.8397,7.8492,672000.0
2014-02-28 13:30:00,8.25,8.26,8.22,8.22,1209600.0,7.8492,7.8587,7.8207,7.8207,1209600.0
2014-02-28 14:00:00,8.22,8.22,8.2,8.21,1273200.0,7.8207,7.8207,7.8016,7.8112,1273200.0
2014-02-28 14:30:00,8.21,8.21,8.1,8.11,3619200.0,7.8112,7.8112,7.7065,7.716,3619200.0
2014-02-28 15:00:00,8.11,8.11,7.99,8.08,6177600.0,7.716,7.716,7.6018,7.6875,6177600.0
2014-02-28 15:30:00,8.08,8.16,8.08,8.15,4766400.0,7.6875,7.7636,7.6875,7.7541,4766400.0
2014-03-03 09:30:00,7.94,8.03,7.9,8.0,5421600.0,7.5543,7.6399,7.5162,7.6114,5421600.0
2014-03-03 10:00:00,8.01,8.04,7.91,7.96,5881200.0,7.6209,7.6494,7.5257,7.5733,5881200.0
2014-03-03 10:30:00,7.95,7.99,7.93,7.98,2608800.0,7.5638,7.6018,7.5448,7.5923,2608800.0
2014-03-03 11:00:00,7.99,7.99,7.9,7.92,6806400.0,7.6018,7.6018,7.5162,7.5352,6806400.0
2014-03-03 11:30:00,7.92,7.93,7.85,7.85,3465600.0,7.5352,7.5448,7.4686,7.4686,3465600.0
2014-03-03 12:00:00,7.86,7.91,7.82,7.89,4765200.0,7.4782,7.5257,7.4401,7.5067,4765200.0
2014-03-03 12:30:00,7.89,7.92,7.88,7.91,1272000.0,7.5067,7.5352,7.4972,7.5257,1272000.0
2014-03-03 13:00:00,7.91,7.96,7.91,7.94,1836000.0,7.5257,7.5733,7.5257,7.5543,1836000.0
2014-03-03 13:30:00,7.93,7.98,7.92,7.97,1192800.0,7.5448,7.5923,7.5352,7.5828,1192800.0
2014-03-03 14:00:00,7.97,7.98,7.94,7.94,1431600.0,7.5828,7.5923,7.5543,7.5543,1431600.0
2014-03-03 14:30:00,7.94,8.01,7.92,7.97,1611600.0,7.5543,7.6209,7.5352,7.5828,1611600.0
2014-03-03 15:00:00,7.97,7.97,7.89,7.93,2779200.0,7.5828,7.5828,7.5067,7.5448,2779200.0
2014-03-03 15:30:00,7.92,7.97,7.91,7.97,3016800.0,7.5352,7.5828,7.5257,7.5828,3016800.0
2014-03-04 09:30:00,8.21,8.27,8.2,8.26,8044800.0,7.8112,7.8682,7.8016,7.8587,8044800.0
2014-03-04 10:00:00,8.27,8.28,8.24,8.27,2563200.0,7.8682,7.8778,7.8397,7.8682,2563200.0
2014-03-04 10:30:00,8.27,8.3,8.27,8.29,2895600.0,7.8682,7.8968,7.8682,7.8873,2895600.0
2014-03-04 11:00:00,8.29,8.3,8.28,8.29,1449600.0,7.8873,7.8968,7.8778,7.8873,1449600.0
2014-03-04 11:30:00,8.29,8.29,8.27,8.29,2158800.0,7.8873,7.8873,7.8682,7.8873,2158800.0
2014-03-04 12:00:00,8.28,8.33,8.28,8.32,2820000.0,7.8778,7.9253,7.8778,7.9158,2820000.0
2014-03-04 12:30:00,8.32,8.32,8.3,8.31,2241600.0,7.9158,7.9158,7.8968,7.9063,2241600.0
2014-03-04 13:00:00,8.31,8.32,8.3,8.32,1260000.0,7.9063,7.9158,7.8968,7.9158,1260000.0
2014-03-04 13:30:00,8.32,8.33,8.27,8.29,2948400.0,7.9158,7.9253,7.8682,7.8873,2948400.0
2014-03-04 14:00:00,8.29,8.3,8.26,8.3,3141600.0,7.8873,7.8968,7.8587,7.8968,3141600.0
2014-03-04 14:30:00,8.3,8.33,8.28,8.32,3345600.0,7.8968,7.9253,7.8778,7.9158,3345600.0
2014-03-04 15:00:00,8.32,8.36,8.32,8.35,3530400.0,7.9158,7.9539,7.9158,7.9444,3530400.0
2014-03-04 15:30:00,8.35,8.37,8.32,8.33,4736400.0,7.9444,7.9634,7.9158,7.9253,4736400.0
2014-03-05 09:30:00,8.33,8.36,8.3,8.31,4965600.0,7.9253,7.9539,7.8968,7.9063,4965600.0
2014-03-05 10:00:00,8.32,8.37,8.3,8.35,6513600.0,7.9158,7.9634,7.8968,7.9444,6513600.0
2014-03-05 10:30:00,8.36,8.36,8.31,8.34,1634400.0,7.9539,7.9539,7.9063,7.9348,1634400.0
2014-03-05 11:00:00,8.35,8.38,8.31,8.32,2510400.0,7.9444,7.9729,7.9063,7.9158,2510400.0
2014-03-05 11:30:00,8.32,8.36,8.32,8.34,1600800.0,7.9158,7.9539,7.9158,7.9348,1600800.0
2014-03-05 12:00:00,8.34,8.34,8.31,8.33,654000.0,7.9348,7.9348,7.9063,7.9253,654000.0
2014-03-05 12:30:00,8.33,8.35,8.32,8.34,484800.0,7.9253,7.9444,7.9158,7.9348,484800.0
2014-03-05 13:00:00,8.35,8.37,8.35,8.35,822000.0,7.9444,7.9634,7.9444,7.9444,822000.0
2014-03-05 13:30:00,8.35,8.35,8.31,8.33,932400.0,7.9444,7.9444,7.9063,7.9253,932400.0
2014-03-05 14:00:00,8.33,8.35,8.32,8.33,1393200.0,7.9253,7.9444,7.9158,7.9253,1393200.0
2014-03-05 14:30:00,8.33,8.34,8.31,8.32,1402800.0,7.9253,7.9348,7.9063,7.9158,1402800.0
2014-03-05 15:00:00,8.32,8.33,8.3,8.33,1384800.0,7.9158,7.9253,7.8968,7.9253,1384800.0
2014-03-05 15:30:00,8.32,8.34,8.31,8.33,2084400.0,7.9158,7.9348,7.9063,7.9253,2084400.0
2014-03-06 09:30:00,8.4,8.45,8.39,8.45,3691200.0,7.9919,8.0395,7.9824,8.0395,3691200.0
2014-03-06 10:00:00,8.44,8.45,8.38,8.42,3310800.0,8.03,8.0395,7.9729,8.011,3310800.0
2014-03-06 10:30:00,8.42,8.44,8.41,8.43,1027200.0,8.011,8.03,8.0014,8.0205,1027200.0
2014-03-06 11:00:00,8.43,8.44,8.42,8.42,938400.0,8.0205,8.03,8.011,8.011,938400.0
2014-03-06 11:30:00,8.42,8.44,8.42,8.43,400800.0,8.011,8.03,8.011,8.0205,400800.0
2014-03-06 12:00:00,8.43,8.45,8.43,8.43,939600.0,8.0205,8.0395,8.0205,8.0205,939600.0
2014-03-06 12:30:00,8.43,8.44,8.43,8.44,482400.0,8.0205,8.03,8.0205,8.03,482400.0
2014-03-06 13:00:00,8.44,8.44,8.41,8.41,918000.0,8.03,8.03,8.0014,8.0014,918000.0
2014-03-06 13:30:00,8.41,8.42,8.36,8.36,2584800.0,8.0014,8.011,7.9539,7.9539,2584800.0
2014-03-06 14:00:00,8.36,8.41,8.36,8.4,1472400.0,7.9539,8.0014,7.9539,7.9919,1472400.0
2014-03-06 14:30:00,8.4,8.42,8.39,8.4,1402800.0,7.9919,8.011,7.9824,7.9919,1402800.0
2014-03-06 15:00:00,8.41,8.41,8.39,8.41,464400.0,8.0014,8.0014,7.9824,8.0014,464400.0
2014-03-06 15:30:00,8.41,8.42,8.37,8.39,2761200.0,8.0014,8.011,7.9634,7.9824,2761200.0
2014-03-07 09:30:00,8.49,8.5,8.36,8.39,7423200.0,8.0776,8.0871,7.9539,7.9824,7423200.0
2014-03-07 10:00:00,8.39,8.45,8.36,8.42,4080000.0,7.9824,8.0395,7.9539,8.011,4080000.0
2014-03-07 10:30:00,8.42,8.44,8.37,8.37,3016800.0,8.011,8.03,7.9634,7.9634,3016800.0
2014-03-07 11:00:00,8.37,8.38,8.29,8.34,3718800.0,7.9634,7.9729,7.8873,7.9348,3718800.0
2014-03-07 11:30:00,8.34,8.39,8.33,8.38,2378400.0,7.9348,7.9824,7.9253,7.9729,2378400.0
2014-03-07 12:00:00,8.38,8.4,8.36,8.4,1198800.0,7.9729,7.9919,7.9539,7.9919,1198800.0
2014-03-07 12:30:00,8.4,8.4,8.37,8.37,1119600.0,7.9919,7.9919,7.9634,7.9634,1119600.0
2014-03-07 13:00:00,8.37,8.38,8.33,8.35,1339200.0,7.9634,7.9729,7.9253,7.9444,1339200.0
2014-03-07 13:30:00,8.35,8.37,8.33,8.36,1130400.0,7.9444,7.9634,7.9253,7.9539,1130400.0
2014-03-07 14:00:00,8.36,8.36,8.31,8.33,1612800.0,7.9539,7.9539,7.9063,7.9253,1612800.0
2014-03-07 14:30:00,8.33,8.38,8.32,8.36,1746000.0,7.9253,7.9729,7.9158,7.9539,1746000.0
2014-03-07 15:00:00,8.36,8.39,8.36,8.37,975600.0,7.9539,7.9824,7.9539,7.9634,975600.0
2014-03-07 15:30:00,8.38,8.4,8.33,8.4,3019200.0,7.9729,7.9919,7.9253,7.9919,3019200.0
2014-03-10 09:30:00,8.36,8.4,8.33,8.38,1743600.0,7.9539,7.9919,7.9253,7.9729,1743600.0
2014-03-10 10:00:00,8.38,8.38,8.29,8.31,1477200.0,7.9729,7.9729,7.8873,7.9063,1477200.0
2014-03-10 10:30:00,8.3,8.31,8.24,8.26,2329200.0,7.8968,7.9063,7.8397,7.8587,2329200.0
2014-03-10 11:00:00,8.26,8.34,8.25,8.34,1537200.0,7.8587,7.9348,7.8492,7.9348,1537200.0
2014-03-10 11:30:00,8.34,8.35,8.31,8.31,1006800.0,7.9348,7.9444,7.9063,7.9063,1006800.0
2014-03-10 12:00:00,8.31,8.34,8.3,8.33,609600.0,7.9063,7.9348,7.8968,7.9253,609600.0
2014-03-10 12:30:00,8.33,8.37,8.32,8.36,518400.0,7.9253,7.9634,7.9158,7.9539,518400.0
2014-03-10 13:00:00,8.36,8.37,8.34,8.35,369600.0,7.9539,7.9634,7.9348,7.9444,369600.0
2014-03-10 13:30:00,8.35,8.35,8.31,8.32,532800.0,7.9444,7.9444,7.9063,7.9158,532800.0
2014-03-10 14:00:00,8.31,8.33,8.3,8.33,358800.0,7.9063,7.9253,7.8968,7.9253,358800.0
2014-03-10 14:30:00,8.33,8.36,8.32,8.35,506400.0,7.9253,7.9539,7.9158,7.9444,506400.0
2014-03-10 15:00:00,8.34,8.35,8.33,8.35,411600.0,7.9348,7.9444,7.9253,7.9444,411600.0
2014-03-10 15:30:00,8.35,8.4,8.34,8.39,1453200.0,7.9444,7.9919,7.9348,7.9824,1453200.0
2014-03-11 09:30:00,8.43,8.43,8.32,8.36,2610000.0,8.0205,8.0205,7.9158,7.9539,2610000.0
2014-03-11 10:00:00,8.36,8.4,8.32,8.4,1844400.0,7.9539,7.9919,7.9158,7.9919,1844400.0
2014-03-11 10:30:00,8.4,8.46,8.4,8.45,2340000.0,7.9919,8.049,7.9919,8.0395,2340000.0
2014-03-11 11:00:00,8.45,8.45,8.41,8.42,946800.0,8.0395,8.0395,8.0014,8.011,946800.0
2014-03-11 11:30:00,8.42,8.42,8.35,8.36,1336800.0,8.011,8.011,7.9444,7.9539,1336800.0
2014-03-11 12:00:00,8.36,8.36,8.29,8.31,2503200.0,7.9539,7.9539,7.8873,7.9063,2503200.0
2014-03-11 12:30:00,8.31,8.34,8.31,8.32,672000.0,7.9063,7.9348,7.9063,7.9158,672000.0
2014-03-11 13:00:00,8.32,8.33,8.28,8.28,1208400.0,7.9158,7.9253,7.8778,7.8778,1208400.0
2014-03-11 13:30:00,8.28,8.34,8.27,8.34,955200.0,7.8778,7.9348,7.8682,7.9348,955200.0
2014-03-11 14:00:00,8.34,8.34,8.28,8.3,752400.0,7.9348,7.9348,7.8778,7.8968,752400.0
2014-03-11 14:30:00,8.3,8.3,8.25,8.26,1246800.0,7.8968,7.8968,7.8492,7.8587,1246800.0
2014-03-11 15:00:00,8.25,8.26,8.21,8.24,2577600.0,7.8492,7.8587,7.8112,7.8397,2577600.0
2014-03-11 15:30:00,8.24,8.27,8.22,8.26,2904000.0,7.8397,7.8682,7.8207,7.8587,2904000.0
2014-03-12 09:30:00,8.15,8.18,8.08,8.14,7404000.0,7.7541,7.7826,7.6875,7.7446,7404000.0
2014-03-12 10:00:00,8.13,8.2,8.13,8.18,2394000.0,7.735,7.8016,7.735,7.7826,2394000.0
2014-03-12 10:30:00,8.18,8.23,8.15,8.23,2403600.0,7.7826,7.8302,7.7541,7.8302,2403600.0
2014-03-12 11:00:00,8.23,8.28,8.21,8.26,2352000.0,7.8302,7.8778,7.8112,7.8587,2352000.0
2014-03-12 11:30:00,8.27,8.27,8.22,8.22,889200.0,7.8682,7.8682,7.8207,7.8207,889200.0
2014-03-12 12:00:00,8.22,8.24,8.21,8.21,564000.0,7.8207,7.8397,7.8112,7.8112,564000.0
2014-03-12 12:30:00,8.22,8.26,8.2,8.25,806400.0,7.8207,7.8587,7.8016,7.8492,806400.0
2014-03-12 13:00:00,8.25,8.25,8.2,8.21,619200.0,7.8492,7.8492,7.8016,7.8112,619200.0
2014-03-12 13:30:00,8.21,8.24,8.21,8.23,488400.0,7.8112,7.8397,7.8112,7.8302,488400.0
2014-03-12 14:00:00,8.23,8.26,8.22,8.25,808800.0,7.8302,7.8587,7.8207,7.8492,808800.0
2014-03-12 14:30:00,8.25,8.25,8.22,8.22,668400.0,7.8492,7.8492,7.8207,7.8207,668400.0
2014-03-12 15:00:00,8.22,8.23,8.2,8.21,1382400.0,7.8207,7.8302,7.8016,7.8112,1382400.0
2014-03-12 15:30:00,8.21,8.28,8.2,8.27,2888400.0,7.8112,7.8778,7.8016,7.8682,2888400.0
2014-03-13 09:30:00,8.34,8.36,8.3,8.31,2224800.0,7.9348,7.9539,7.8968,7.9063,2224800.0
2014-03-13 10:00:00,8.31,8.33,8.28,8.31,1308000.0,7.9063,7.9253,7.8778,7.9063,1308000.0
2014-03-13 10:30:00,8.3,8.31,8.22,8.22,1807200.0,7.8968,7.9063,7.8207,7.8207,1807200.0
2014-03-13 11:00:00,8.22,8.25,8.18,8.19,1495200.0,7.8207,7.8492,7.7826,7.7921,1495200.0
2014-03-13 11:30:00,8.19,8.22,8.16,8.17,1491600.0,7.7921,7.8207,7.7636,7.7731,1491600.0
2014-03-13 12:00:00,8.17,8.18,8.11,8.11,1681200.0,7.7731,7.7826,7.716,7.716,1681200.0
2014-03-13 12:30:00,8.11,8.11,8.05,8.06,4054800.0,7.716,7.716,7.6589,7.6684,4054800.0
2014-03-13 13:00:00,8.06,8.08,7.97,8.08,4130400.0,7.6684,7.6875,7.5828,7.6875,4130400.0
2014-03-13 13:30:00,8.08,8.08,8.02,8.04,1954800.0,7.6875,7.6875,7.6304,7.6494,1954800.0
2014-03-13 14:00:00,8.04,8.05,7.98,8.01,2116800.0,7.6494,7.6589,7.5923,7.6209,2116800.0
2014-03-13 14:30:00,8.01,8.04,7.97,7.99,2600400.0,7.6209,7.6494,7.5828,7.6018,2600400.0
2014-03-13 15:00:00,7.99,8.01,7.92,7.96,3447600.0,7.6018,7.6209,7.5352,7.5733,3447600.0
2014-03-13 15:30:00,7.96,8.01,7.95,7.99,4310400.0,7.5733,7.6209,7.5638,7.6018,4310400.0
2014-03-14 09:30:00,7.94,8.06,7.94,7.97,3012000.0,7.5543,7.6684,7.5543,7.5828,3012000.0
2014-03-14 10:00:00,7.98,8.07,7.97,8.02,2887200.0,7.5923,7.678,7.5828,7.6304,2887200.0
2014-03-14 10:30:00,8.02,8.03,7.96,7.97,2197200.0,7.6304,7.6399,7.5733,7.5828,2197200.0
2014-03-14 11:00:00,7.97,7.98,7.9,7.94,2367600.0,7.5828,7.5923,7.5162,7.5543,2367600.0
2014-03-14 11:30:00,7.94,8.06,7.92,8.04,3541200.0,7.5543,7.6684,7.5352,7.6494,3541200.0
2014-03-14 12:00:00,8.04,8.04,7.98,7.98,1452000.0,7.6494,7.6494,7.5923,7.5923,1452000.0
2014-03-14 12:30:00,7.98,8.02,7.95,8.02,1600800.0,7.5923,7.6304,7.5638,7.6304,1600800.0
2014-03-14 13:00:00,8.02,8.02,7.97,7.98,1376400.0,7.6304,7.6304,7.5828,7.5923,1376400.0
2014-03-14 13:30:00,7.98,7.99,7.95,7.98,1106400.0,7.5923,7.6018,7.5638,7.5923,1106400.0
2014-03-14 14:00:00,7.98,7.99,7.96,7.97,846000.0,7.5923,7.6018,7.5733,7.5828,846000.0
2014-03-14 14:30:00,7.98,7.98,7.91,7.91,1226400.0,7.5923,7.5923,7.5257,7.5257,1226400.0
2014-03-14 15:00:00,7.91,7.95,7.91,7.93,1153200.0,7.5257,7.5638,7.5257,7.5448,1153200.0
2014-03-14 15:30:00,7.93,7.96,7.89,7.92,2614800.0,7.5448,7.5733,7.5067,7.5352,2614800.0
2014-03-17 09:30:00,8.04,8.16,8.03,8.14,3915600.0,7.6494,7.7636,7.6399,7.7446,3915600.0
2014-03-17 10:00:00,8.14,8.19,8.13,8.13,3534000.0,7.7446,7.7921,7.735,7.735,3534000.0
2014-03-17 10:30:00,8.13,8.14,8.09,8.1,2731200.0,7.735,7.7446,7.697,7.7065,2731200.0
2014-03-17 11:00:00,8.1,8.13,8.08,8.09,2253600.0,7.7065,7.735,7.6875,7.697,2253600.0
2014-03-17 11:30:00,8.09,8.12,8.07,8.12,1579200.0,7.697,7.7255,7.678,7.7255,1579200.0
2014-03-17 12:00:00,8.13,8.17,8.11,8.15,1473600.0,7.735,7.7731,7.716,7.7541,1473600.0
2014-03-17 12:30:00,8.16,8.17,8.12,8.14,1060800.0,7.7636,7.7731,7.7255,7.7446,1060800.0
2014-03-17 13:00:00,8.14,8.15,8.11,8.12,759600.0,7.7446,7.7541,7.716,7.7255,759600.0
2014-03-17 13:30:00,8.12,8.15,8.12,8.14,432000.0,7.7255,7.7541,7.7255,7.7446,432000.0
2014-03-17 14:00:00,8.14,8.18,8.12,8.17,1330800.0,7.7446,7.7826,7.7255,7.7731,1330800.0
2014-03-17 14:30:00,8.17,8.17,8.14,8.16,598800.0,7.7731,7.7731,7.7446,7.7636,598800.0
2014-03-17 15:00:00,8.15,8.17,8.14,8.15,554400.0,7.7541,7.7731,7.7446,7.7541,554400.0
2014-03-17 15:30:00,8.15,8.16,8.11,8.14,2486400.0,7.7541,7.7636,7.716,7.7446,2486400.0
2014-03-18 09:30:00,8.18,8.26,8.16,8.25,3010800.0,7.7826,7.8587,7.7636,7.8492,3010800.0
2014-03-18 10:00:00,8.25,8.31,8.23,8.3,2232000.0,7.8492,7.9063,7.8302,7.8968,2232000.0
2014-03-18 10:30:00,8.31,8.32,8.25,8.25,2220000.0,7.9063,7.9158,7.8492,7.8492,2220000.0
2014-03-18 11:00:00,8.25,8.3,8.25,8.3,1320000.0,7.8492,7.8968,7.8492,7.8968,1320000.0
2014-03-18 11:30:00,8.3,8.31,8.26,8.29,1587600.0,7.8968,7.9063,7.8587,7.8873,1587600.0
2014-03-18 12:00:00,8.3,8.31,8.27,8.28,1412400.0,7.8968,7.9063,7.8682,7.8778,1412400.0
2014-03-18 12:30:00,8.28,8.29,8.26,8.28,607200.0,7.8778,7.8873,7.8587,7.8778,607200.0
2014-03-18 13:00:00,8.29,8.32,8.27,8.31,692400.0,7.8873,7.9158,7.8682,7.9063,692400.0
2014-03-18 13:30:00,8.31,8.34,8.3,8.32,1394400.0,7.9063,7.9348,7.8968,7.9158,1394400.0
2014-03-18 14:00:00,8.33,8.33,8.31,8.33,688800.0,7.9253,7.9253,7.9063,7.9253,688800.0
2014-03-18 14:30:00,8.32,8.34,8.32,8.33,496800.0,7.9158,7.9348,7.9158,7.9253,496800.0
2014-03-18 15:00:00,8.33,8.33,8.31,8.31,855600.0,7.9253,7.9253,7.9063,7.9063,855600.0
2014-03-18 15:30:00,8.31,8.32,8.3,8.31,2539200.0,7.9063,7.9158,7.8968,7.9063,2539200.0
2014-03-19 09:30:00,8.32,8.34,8.28,8.33,2620800.0,7.9158,7.9348,7.8778,7.9253,2620800.0
2014-03-19 10:00:00,8.33,8.35,8.32,8.34,1144800.0,7.9253,7.9444,7.9158,7.9348,1144800.0
2014-03-19 10:30:00,8.33,8.33,8.31,8.32,896400.0,7.9253,7.9253,7.9063,7.9158,896400.0
2014-03-19 11:00:00,8.32,8.33,8.31,8.32,420000.0,7.9158,7.9253,7.9063,7.9158,420000.0
2014-03-19 11:30:00,8.32,8.32,8.3,8.3,661200.0,7.9158,7.9158,7.8968,7.8968,661200.0
2014-03-19 12:00:00,8.31,8.33,8.3,8.31,710400.0,7.9063,7.9253,7.8968,7.9063,710400.0
2014-03-19 12:30:00,8.31,8.33,8.29,8.33,567600.0,7.9063,7.9253,7.8873,7.9253,567600.0
2014-03-19 13:00:00,8.33,8.34,8.31,8.34,505200.0,7.9253,7.9348,7.9063,7.9348,505200.0
2014-03-19 13:30:00,8.33,8.34,8.32,8.33,518400.0,7.9253,7.9348,7.9158,7.9253,518400.0
2014-03-19 14:00:00,8.33,8.33,8.19,8.28,4074000.0,7.9253,7.9253,7.7921,7.8778,4074000.0
2014-03-19 14:30:00,8.28,8.3,8.22,8.26,3130800.0,7.8778,7.8968,7.8207,7.8587,3130800.0
2014-03-19 15:00:00,8.26,8.26,8.02,8.13,4830000.0,7.8587,7.8587,7.6304,7.735,4830000.0
2014-03-19 15:30:00,8.13,8.21,8.12,8.17,4807200.0,7.735,7.8112,7.7255,7.7731,4807200.0
2014-03-20 09:30:00,8.12,8.16,8.08,8.12,2666400.0,7.7255,7.7636,7.6875,7.7255,2666400.0
2014-03-20 10:00:00,8.13,8.26,8.1,8.23,4194000.0,7.735,7.8587,7.7065,7.8302,4194000.0
2014-03-20 10:30:00,8.23,8.26,8.21,8.22,1795200.0,7.8302,7.8587,7.8112,7.8207,1795200.0
2014-03-20 11:00:00,8.22,8.23,8.19,8.22,2836800.0,7.8207,7.8302,7.7921,7.8207,2836800.0
2014-03-20 11:30:00,8.22,8.25,8.21,8.24,974400.0,7.8207,7.8492,7.8112,7.8397,974400.0
2014-03-20 12:00:00,8.24,8.31,8.23,8.31,1659600.0,7.8397,7.9063,7.8302,7.9063,1659600.0
2014-03-20 12:30:00,8.31,8.33,8.29,8.32,1515600.0,7.9063,7.9253,7.8873,7.9158,1515600.0
2014-03-20 13:00:00,8.32,8.33,8.3,8.3,1327200.0,7.9158,7.9253,7.8968,7.8968,1327200.0
2014-03-20 13:30:00,8.3,8.32,8.29,8.32,776400.0,7.8968,7.9158,7.8873,7.9158,776400.0
2014-03-20 14:00:00,8.32,8.33,8.31,8.33,1105200.0,7.9158,7.9253,7.9063,7.9253,1105200.0
2014-03-20 14:30:00,8.33,8.33,8.3,8.3,656400.0,7.9253,7.9253,7.8968,7.8968,656400.0
2014-03-20 15:00:00,8.3,8.3,8.26,8.26,1173600.0,7.8968,7.8968,7.8587,7.8587,1173600.0
2014-03-20 15:30:00,8.27,8.32,8.27,8.32,3440400.0,7.8682,7.9158,7.8682,7.9158,3440400.0
2014-03-21 09:30:00,8.42,8.48,8.41,8.42,4430400.0,8.011,8.068,8.0014,8.011,4430400.0
2014-03-21 10:00:00,8.42,8.43,8.37,8.38,1628400.0,8.011,8.0205,7.9634,7.9729,1628400.0
2014-03-21 10:30:00,8.38,8.44,8.37,8.43,1568400.0,7.9729,8.03,7.9634,8.0205,1568400.0
2014-03-21 11:00:00,8.43,8.45,8.41,8.45,944400.0,8.0205,8.0395,8.0014,8.0395,944400.0
2014-03-21 11:30:00,8.45,8.46,8.42,8.43,1160400.0,8.0395,8.049,8.011,8.0205,1160400.0
2014-03-21 12:00:00,8.43,8.44,8.41,8.42,392400.0,8.0205,8.03,8.0014,8.011,392400.0
2014-03-21 12:30:00,8.42,8.42,8.38,8.38,451200.0,8.011,8.011,7.9729,7.9729,451200.0
2014-03-21 13:00:00,8.38,8.39,8.31,8.32,2052000.0,7.9729,7.9824,7.9063,7.9158,2052000.0
2014-03-21 13:30:00,8.31,8.34,8.29,8.29,1566000.0,7.9063,7.9348,7.8873,7.8873,1566000.0
2014-03-21 14:00:00,8.3,8.32,8.24,8.25,1773600.0,7.8968,7.9158,7.8397,7.8492,1773600.0
2014-03-21 14:30:00,8.24,8.29,8.21,8.27,859200.0,7.8397,7.8873,7.8112,7.8682,859200.0
2014-03-21 15:00:00,8.26,8.28,8.22,8.28,956400.0,7.8587,7.8778,7.8207,7.8778,956400.0
2014-03-21 15:30:00,8.28,8.28,8.2,8.22,2233200.0,7.8778,7.8778,7.8016,7.8207,2233200.0
2014-03-24 09:30:00,8.31,8.33,8.22,8.23,2899200.0,7.9063,7.9253,7.8207,7.8302,2899200.0
2014-03-24 10:00:00,8.23,8.23,8.13,8.14,2455200.0,7.8302,7.8302,7.735,7.7446,2455200.0
2014-03-24 10:30:00,8.14,8.14,8.08,8.1,3015600.0,7.7446,7.7446,7.6875,7.7065,3015600.0
2014-03-24 11:00:00,8.08,8.09,8.03,8.08,2539200.0,7.6875,7.697,7.6399,7.6875,2539200.0
2014-03-24 11:30:00,8.07,8.09,8.04,8.06,1377600.0,7.678,7.697,7.6494,7.6684,1377600.0
2014-03-24 12:00:00,8.06,8.08,8.04,8.04,1064400.0,7.6684,7.6875,7.6494,7.6494,1064400.0
2014-03-24 12:30:00,8.04,8.06,8.01,8.04,1681200.0,7.6494,7.6684,7.6209,7.6494,1681200.0
2014-03-24 13:00:00,8.04,8.07,8.04,8.07,1074000.0,7.6494,7.678,7.6494,7.678,1074000.0
2014-03-24 13:30:00,8.07,8.12,8.07,8.12,1423200.0,7.678,7.7255,7.678,7.7255,1423200.0
2014-03-24 14:00:00,8.12,8.14,8.09,8.13,2079600.0,7.7255,7.7446,7.697,7.735,2079600.0
2014-03-24 14:30:00,8.13,8.16,8.1,8.12,2258400.0,7.735,7.7636,7.7065,7.7255,2258400.0
2014-03-24 15:00:00,8.12,8.16,8.08,8.16,1708800.0,7.7255,7.7636,7.6875,7.7636,1708800.0
2014-03-24 15:30:00,8.16,8.19,8.12,8.12,2722800.0,7.7636,7.7921,7.7255,7.7255,2722800.0
2014-03-25 09:30:00,8.24,8.29,8.24,8.27,3058800.0,7.8397,7.8873,7.8397,7.8682,3058800.0
2014-03-25 10:00:00,8.27,8.32,8.24,8.26,2619600.0,7.8682,7.9158,7.8397,7.8587,2619600.0
2014-03-25 10:30:00,8.25,8.25,8.15,8.16,2248800.0,7.8492,7.8492,7.7541,7.7636,2248800.0
2014-03-25 11:00:00,8.16,8.21,8.15,8.18,1683600.0,7.7636,7.8112,7.7541,7.7826,1683600.0
2014-03-25 11:30:00,8.18,8.19,8.11,8.14,1909200.0,7.7826,7.7921,7.716,7.7446,1909200.0
2014-03-25 12:00:00,8.14,8.16,8.1,8.12,2673600.0,7.7446,7.7636,7.7065,7.7255,2673600.0
2014-03-25 12:30:00,8.12,8.2,8.12,8.19,2755200.0,7.7255,7.8016,7.7255,7.7921,2755200.0
2014-03-25 13:00:00,8.19,8.25,8.18,8.24,1870800.0,7.7921,7.8492,7.7826,7.8397,1870800.0
2014-03-25 13:30:00,8.24,8.26,8.23,8.23,2335200.0,7.8397,7.8587,7.8302,7.8302,2335200.0
2014-03-25 14:00:00,8.24,8.27,8.22,8.22,1485600.0,7.8397,7.8682,7.8207,7.8207,1485600.0
2014-03-25 14:30:00,8.22,8.24,8.21,8.22,933600.0,7.8207,7.8397,7.8112,7.8207,933600.0
2014-03-25 15:00:00,8.21,8.26,8.21,8.24,1454400.0,7.8112,7.8587,7.8112,7.8397,1454400.0
2014-03-25 15:30:00,8.24,8.26,8.22,8.23,2170800.0,7.8397,7.8587,7.8207,7.8302,2170800.0
2014-03-26 09:30:00,8.33,8.37,8.3,8.31,2730000.0,7.9253,7.9634,7.8968,7.9063,2730000.0
2014-03-26 10:00:00,8.31,8.34,8.27,8.29,1514400.0,7.9063,7.9348,7.8682,7.8873,1514400.0
2014-03-26 10:30:00,8.29,8.31,8.26,8.26,868800.0,7.8873,7.9063,7.8587,7.8587,868800.0
2014-03-26 11:00:00,8.26,8.32,8.25,8.31,1114800.0,7.8587,7.9158,7.8492,7.9063,1114800.0
2014-03-26 11:30:00,8.31,8.31,8.25,8.28,1165200.0,7.9063,7.9063,7.8492,7.8778,1165200.0
2014-03-26 12:00:00,8.28,8.28,8.25,8.27,1171200.0,7.8778,7.8778,7.8492,7.8682,1171200.0
2014-03-26 12:30:00,8.26,8.3,8.25,8.29,1149600.0,7.8587,7.8968,7.8492,7.8873,1149600.0
2014-03-26 13:00:00,8.29,8.29,8.2,8.2,1357200.0,7.8873,7.8873,7.8016,7.8016,1357200.0
2014-03-26 13:30:00,8.19,8.2,8.13,8.18,3481200.0,7.7921,7.8016,7.735,7.7826,3481200.0
2014-03-26 14:00:00,8.17,8.18,8.11,8.16,1987200.0,7.7731,7.7826,7.716,7.7636,1987200.0
2014-03-26 14:30:00,8.15,8.2,8.13,8.19,1486800.0,7.7541,7.8016,7.735,7.7921,1486800.0
2014-03-26 15:00:00,8.2,8.2,8.12,8.12,1292400.0,7.8016,7.8016,7.7255,7.7255,1292400.0
2014-03-26 15:30:00,8.12,8.15,8.05,8.05,3523200.0,7.7255,7.7541,7.6589,7.6589,3523200.0
2014-03-27 09:30:00,8.03,8.05,7.92,8.0,5290800.0,7.6399,7.6589,7.5352,7.6114,5290800.0
2014-03-27 10:00:00,7.99,8.1,7.97,8.08,3115200.0,7.6018,7.7065,7.5828,7.6875,3115200.0
2014-03-27 10:30:00,8.08,8.1,8.04,8.06,1894800.0,7.6875,7.7065,7.6494,7.6684,1894800.0
2014-03-27 11:00:00,8.06,8.08,8.01,8.02,1851600.0,7.6684,7.6875,7.6209,7.6304,1851600.0
2014-03-27 11:30:00,8.02,8.02,7.93,7.97,2428800.0,7.6304,7.6304,7.5448,7.5828,2428800.0
2014-03-27 12:00:00,7.98,8.01,7.93,8.01,1706400.0,7.5923,7.6209,7.5448,7.6209,1706400.0
2014-03-27 12:30:00,8.01,8.03,7.98,8.01,1144800.0,7.6209,7.6399,7.5923,7.6209,1144800.0
2014-03-27 13:00:00,8.0,8.05,8.0,8.03,1114800.0,7.6114,7.6589,7.6114,7.6399,1114800.0
2014-03-27 13:30:00,8.03,8.04,7.98,8.0,835200.0,7.6399,7.6494,7.5923,7.6114,835200.0
2014-03-27 14:00:00,8.0,8.02,7.96,8.01,1192800.0,7.6114,7.6304,7.5733,7.6209,1192800.0
2014-03-27 14:30:00,8.02,8.02,7.97,7.99,1014000.0,7.6304,7.6304,7.5828,7.6018,1014000.0
2014-03-27 15:00:00,7.99,8.02,7.96,8.01,1702800.0,7.6018,7.6304,7.5733,7.6209,1702800.0
2014-03-27 15:30:00,8.01,8.04,8.0,8.01,4335600.0,7.6209,7.6494,7.6114,7.6209,4335600.0
2014-03-28 09:30:00,8.07,8.19,8.06,8.18,3271200.0,7.678,7.7921,7.6684,7.7826,3271200.0
2014-03-28 10:00:00,8.19,8.22,8.18,8.19,1764000.0,7.7921,7.8207,7.7826,7.7921,1764000.0
2014-03-28 10:30:00,8.19,8.24,8.18,8.23,1741200.0,7.7921,7.8397,7.7826,7.8302,1741200.0
2014-03-28 11:00:00,8.23,8.24,8.2,8.2,1285200.0,7.8302,7.8397,7.8016,7.8016,1285200.0
2014-03-28 11:30:00,8.2,8.21,8.16,8.2,1158000.0,7.8016,7.8112,7.7636,7.8016,1158000.0
2014-03-28 12:00:00,8.2,8.21,8.18,8.19,766800.0,7.8016,7.8112,7.7826,7.7921,766800.0
2014-03-28 12:30:00,8.19,8.21,8.18,8.18,477600.0,7.7921,7.8112,7.7826,7.7826,477600.0
2014-03-28 13:00:00,8.19,8.19,8.13,8.15,1298400.0,7.7921,7.7921,7.735,7.7541,1298400.0
2014-03-28 13:30:00,8.15,8.17,8.13,8.14,621600.0,7.7541,7.7731,7.735,7.7446,621600.0
2014-03-28 14:00:00,8.14,8.14,8.06,8.1,2461200.0,7.7446,7.7446,7.6684,7.7065,2461200.0
2014-03-28 14:30:00,8.1,8.11,8.06,8.1,1386000.0,7.7065,7.716,7.6684,7.7065,1386000.0
2014-03-28 15:00:00,8.1,8.12,8.07,8.1,1267200.0,7.7065,7.7255,7.678,7.7065,1267200.0
2014-03-28 15:30:00,8.09,8.12,8.08,8.12,2353200.0,7.697,7.7255,7.6875,7.7255,2353200.0
2014-03-31 09:30:00,8.27,8.33,8.27,8.32,3500400.0,7.8682,7.9253,7.8682,7.9158,3500400.0
2014-03-31 10:00:00,8.32,8.34,8.29,8.31,2457600.0,7.9158,7.9348,7.8873,7.9063,2457600.0
2014-03-31 10:30:00,8.32,8.33,8.3,8.31,1353600.0,7.9158,7.9253,7.8968,7.9063,1353600.0
2014-03-31 11:00:00,8.3,8.3,8.25,8.27,1026000.0,7.8968,7.8968,7.8492,7.8682,1026000.0
2014-03-31 11:30:00,8.28,8.3,8.26,8.29,889200.0,7.8778,7.8968,7.8587,7.8873,889200.0
2014-03-31 12:00:00,8.29,8.35,8.29,8.34,2282400.0,7.8873,7.9444,7.8873,7.9348,2282400.0
2014-03-31 12:30:00,8.34,8.36,8.33,8.34,1214400.0,7.9348,7.9539,7.9253,7.9348,1214400.0
2014-03-31 13:00:00,8.34,8.35,8.31,8.33,764400.0,7.9348,7.9444,7.9063,7.9253,764400.0
2014-03-31 13:30:00,8.33,8.33,8.28,8.29,1092000.0,7.9253,7.9253,7.8778,7.8873,1092000.0
2014-03-31 14:00:00,8.29,8.33,8.29,8.31,1782000.0,7.8873,7.9253,7.8873,7.9063,1782000.0
2014-03-31 14:30:00,8.31,8.34,8.3,8.33,1256400.0,7.9063,7.9348,7.8968,7.9253,1256400.0
2014-03-31 15:00:00,8.33,8.33,8.31,8.33,1053600.0,7.9253,7.9253,7.9063,7.9253,1053600.0
2014-03-31 15:30:00,8.33,8.35,8.3,8.32,4171200.0,7.9253,7.9444,7.8968,7.9158,4171200.0
2014-04-01 09:30:00,8.4,8.45,8.39,8.45,2792400.0,7.9919,8.0395,7.9824,8.0395,2792400.0
2014-04-01 10:00:00,8.45,8.48,8.44,8.46,2991600.0,8.0395,8.068,8.03,8.049,2991600.0
2014-04-01 10:30:00,8.46,8.47,8.41,8.43,2685600.0,8.049,8.0585,8.0014,8.0205,2685600.0
2014-04-01 11:00:00,8.42,8.43,8.4,8.41,1369200.0,8.011,8.0205,7.9919,8.0014,1369200.0
2014-04-01 11:30:00,8.41,8.44,8.4,8.4,1803600.0,8.0014,8.03,7.9919,7.9919,1803600.0
2014-04-01 12:00:00,8.4,8.42,8.38,8.41,1748400.0,7.9919,8.011,7.9729,8.0014,1748400.0
2014-04-01 12:30:00,8.42,8.43,8.41,8.41,463200.0,8.011,8.0205,8.0014,8.0014,463200.0
2014-04-01 13:00:00,8.41,8.41,8.39,8.41,909600.0,8.0014,8.0014,7.9824,8.0014,909600.0
2014-04-01 13:30:00,8.41,8.44,8.4,8.43,522000.0,8.0014,8.03,7.9919,8.0205,522000.0
2014-04-01 14:00:00,8.43,8.45,8.43,8.45,902400.0,8.0205,8.0395,8.0205,8.0395,902400.0
2014-04-01 14:30:00,8.45,8.46,8.44,8.45,352800.0,8.0395,8.049,8.03,8.0395,352800.0
2014-04-01 15:00:00,8.45,8.47,8.44,8.47,922800.0,8.0395,8.0585,8.03,8.0585,922800.0
2014-04-01 15:30:00,8.47,8.5,8.45,8.49,2966400.0,8.0585,8.0871,8.0395,8.0776,2966400.0
2014-04-02 09:30:00,8.52,8.53,8.47,8.49,3454800.0,8.1061,8.1156,8.0585,8.0776,3454800.0
2014-04-02 10:00:00,8.49,8.54,8.49,8.54,1774800.0,8.0776,8.1251,8.0776,8.1251,1774800.0
2014-04-02 10:30:00,8.54,8.56,8.54,8.56,1856400.0,8.1251,8.1442,8.1251,8.1442,1856400.0
2014-04-02 11:00:00,8.56,8.57,8.53,8.55,1078800.0,8.1442,8.1537,8.1156,8.1346,1078800.0
2014-04-02 11:30:00,8.54,8.56,8.53,8.56,416400.0,8.1251,8.1442,8.1156,8.1442,416400.0
2014-04-02 12:00:00,8.56,8.57,8.54,8.56,903600.0,8.1442,8.1537,8.1251,8.1442,903600.0
2014-04-02 12:30:00,8.56,8.57,8.55,8.56,520800.0,8.1442,8.1537,8.1346,8.1442,520800.0
2014-04-02 13:00:00,8.56,8.56,8.52,8.53,529200.0,8.1442,8.1442,8.1061,8.1156,529200.0
2014-04-02 13:30:00,8.52,8.53,8.5,8.52,769200.0,8.1061,8.1156,8.0871,8.1061,769200.0
2014-04-02 14:00:00,8.52,8.54,8.51,8.52,670800.0,8.1061,8.1251,8.0966,8.1061,670800.0
2014-04-02 14:30:00,8.52,8.54,8.51,8.54,520800.0,8.1061,8.1251,8.0966,8.1251,520800.0
2014-04-02 15:00:00,8.55,8.59,8.54,8.59,993600.0,8.1346,8.1727,8.1251,8.1727,993600.0
2014-04-02 15:30:00,8.59,8.6,8.57,8.57,3436800.0,8.1727,8.1822,8.1537,8.1537,3436800.0
2014-04-03 09:30:00,8.61,8.62,8.57,8.6,1765200.0,8.1917,8.2012,8.1537,8.1822,1765200.0
2014-04-03 10:00:00,8.6,8.61,8.55,8.55,1435200.0,8.1822,8.1917,8.1346,8.1346,1435200.0
2014-04-03 10:30:00,8.55,8.56,8.52,8.56,2037600.0,8.1346,8.1442,8.1061,8.1442,2037600.0
2014-04-03 11:00:00,8.56,8.56,8.53,8.53,565200.0,8.1442,8.1442,8.1156,8.1156,565200.0
2014-04-03 11:30:00,8.53,8.54,8.51,8.52,744000.0,8.1156,8.1251,8.0966,8.1061,744000.0
2014-04-03 12:00:00,8.52,8.54,8.5,8.52,664800.0,8.1061,8.1251,8.0871,8.1061,664800.0
2014-04-03 12:30:00,8.52,8.52,8.49,8.5,1082400.0,8.1061,8.1061,8.0776,8.0871,1082400.0
2014-04-03 13:00:00,8.5,8.53,8.5,8.53,957600.0,8.0871,8.1156,8.0871,8.1156,957600.0
2014-04-03 13:30:00,8.53,8.55,8.52,8.53,705600.0,8.1156,8.1346,8.1061,8.1156,705600.0
2014-04-03 14:00:00,8.52,8.53,8.5,8.5,350400.0,8.1061,8.1156,8.0871,8.0871,350400.0
2014-04-03 14:30:00,8.5,8.5,8.46,8.5,2238000.0,8.0871,8.0871,8.049,8.0871,2238000.0
2014-04-03 15:00:00,8.5,8.54,8.5,8.54,1000800.0,8.0871,8.1251,8.0871,8.1251,1000800.0
2014-04-03 15:30:00,8.54,8.57,8.54,8.54,2778000.0,8.1251,8.1537,8.1251,8.1251,2778000.0
2014-04-04 09:30:00,8.67,8.68,8.54,8.58,6406800.0,8.2488,8.2583,8.1251,8.1632,6406800.0
2014-04-04 10:00:00,8.59,8.66,8.58,8.63,2893200.0,8.1727,8.2393,8.1632,8.2108,2893200.0
2014-04-04 10:30:00,8.62,8.66,8.58,8.59,2217600.0,8.2012,8.2393,8.1632,8.1727,2217600.0
2014-04-04 11:00:00,8.59,8.59,8.48,8.5,2599200.0,8.1727,8.1727,8.068,8.0871,2599200.0
2014-04-04 11:30:00,8.5,8.53,8.41,8.45,2839200.0,8.0871,8.1156,8.0014,8.0395,2839200.0
2014-04-04 12:00:00,8.45,8.45,8.35,8.4,1972800.0,8.0395,8.0395,7.9444,7.9919,1972800.0
2014-04-04 12:30:00,8.4,8.42,8.32,8.34,1500000.0,7.9919,8.011,7.9158,7.9348,1500000.0
2014-04-04 13:00:00,8.34,8.38,8.31,8.33,1591200.0,7.9348,7.9729,7.9063,7.9253,1591200.0
2014-04-04 13:30:00,8.33,8.34,8.3,8.31,2076000.0,7.9253,7.9348,7.8968,7.9063,2076000.0
2014-04-04 14:00:00,8.31,8.33,8.27,8.27,2658000.0,7.9063,7.9253,7.8682,7.8682,2658000.0
2014-04-04 14:30:00,8.27,8.28,8.19,8.25,2934000.0,7.8682,7.8778,7.7921,7.8492,2934000.0
2014-04-04 15:00:00,8.25,8.3,8.21,8.28,3021600.0,7.8492,7.8968,7.8112,7.8778,3021600.0
2014-04-04 15:30:00,8.28,8.29,8.22,8.24,4428000.0,7.8778,7.8873,7.8207,7.8397,4428000.0
2014-04-07 09:30:00,8.17,8.19,8.08,8.18,5248800.0,7.7731,7.7921,7.6875,7.7826,5248800.0
2014-04-07 10:00:00,8.18,8.21,8.13,8.14,3130800.0,7.7826,7.8112,7.735,7.7446,3130800.0
2014-04-07 10:30:00,8.13,8.16,8.07,8.09,3656400.0,7.735,7.7636,7.678,7.697,3656400.0
2014-04-07 11:00:00,8.09,8.12,8.06,8.08,2610000.0,7.697,7.7255,7.6684,7.6875,2610000.0
2014-04-07 11:30:00,8.07,8.11,8.02,8.02,3670800.0,7.678,7.716,7.6304,7.6304,3670800.0
2014-04-07 12:00:00,8.02,8.04,7.96,7.98,3638400.0,7.6304,7.6494,7.5733,7.5923,3638400.0
2014-04-07 12:30:00,7.98,8.02,7.98,8.01,1810800.0,7.5923,7.6304,7.5923,7.6209,1810800.0
2014-04-07 13:00:00,8.01,8.02,7.95,7.96,1777200.0,7.6209,7.6304,7.5638,7.5733,1777200.0
2014-04-07 13:30:00,7.96,7.97,7.93,7.94,2329200.0,7.5733,7.5828,7.5448,7.5543,2329200.0
2014-04-07 14:00:00,7.94,7.97,7.91,7.93,3313200.0,7.5543,7.5828,7.5257,7.5448,3313200.0
2014-04-07 14:30:00,7.93,8.03,7.91,8.01,3206400.0,7.5448,7.6399,7.5257,7.6209,3206400.0
2014-04-07 15:00:00,8.0,8.06,7.99,8.06,2166000.0,7.6114,7.6684,7.6018,7.6684,2166000.0
2014-04-07 15:30:00,8.06,8.06,7.95,7.96,4656000.0,7.6684,7.6684,7.5638,7.5733,4656000.0
2014-04-08 09:30:00,7.94,8.01,7.92,7.94,3997200.0,7.5543,7.6209,7.5352,7.5543,3997200.0
2014-04-08 10:00:00,7.94,7.98,7.86,7.86,3140400.0,7.5543,7.5923,7.4782,7.4782,3140400.0
2014-04-08 10:30:00,7.87,8.0,7.86,7.99,2725200.0,7.4877,7.6114,7.4782,7.6018,2725200.0
2014-04-08 11:00:00,7.99,8.07,7.99,8.04,2290800.0,7.6018,7.678,7.6018,7.6494,2290800.0
2014-04-08 11:30:00,8.04,8.05,8.0,8.05,1459200.0,7.6494,7.6589,7.6114,7.6589,1459200.0
2014-04-08 12:00:00,8.05,8.06,8.02,8.06,891600.0,7.6589,7.6684,7.6304,7.6684,891600.0
2014-04-08 12:30:00,8.06,8.06,8.01,8.01,824400.0,7.6684,7.6684,7.6209,7.6209,824400.0
2014-04-08 13:00:00,8.02,8.1,8.02,8.08,1489200.0,7.6304,7.7065,7.6304,7.6875,1489200.0
2014-04-08 13:30:00,8.08,8.09,8.05,8.08,870000.0,7.6875,7.697,7.6589,7.6875,870000.0
2014-04-08 14:00:00,8.08,8.08,8.01,8.02,1789200.0,7.6875,7.6875,7.6209,7.6304,1789200.0
2014-04-08 14:30:00,8.02,8.04,8.0,8.03,1464000.0,7.6304,7.6494,7.6114,7.6399,1464000.0
2014-04-08 15:00:00,8.03,8.06,8.0,8.06,1174800.0,7.6399,7.6684,7.6114,7.6684,1174800.0
2014-04-08 15:30:00,8.05,8.08,8.04,8.05,2604000.0,7.6589,7.6875,7.6494,7.6589,2604000.0
2014-04-09 09:30:00,8.12,8.13,8.06,8.08,2079600.0,7.7255,7.735,7.6684,7.6875,2079600.0
2014-04-09 10:00:00,8.08,8.13,8.05,8.11,1574400.0,7.6875,7.735,7.6589,7.716,1574400.0
2014-04-09 10:30:00,8.11,8.14,8.09,8.1,1826400.0,7.716,7.7446,7.697,7.7065,1826400.0
2014-04-09 11:00:00,8.09,8.12,8.08,8.1,778800.0,7.697,7.7255,7.6875,7.7065,778800.0
2014-04-09 11:30:00,8.09,8.14,8.09,8.13,632400.0,7.697,7.7446,7.697,7.735,632400.0
2014-04-09 12:00:00,8.13,8.17,8.12,8.16,1138800.0,7.735,7.7731,7.7255,7.7636,1138800.0
2014-04-09 12:30:00,8.16,8.17,8.15,8.15,696000.0,7.7636,7.7731,7.7541,7.7541,696000.0
2014-04-09 13:00:00,8.16,8.17,8.15,8.15,157200.0,7.7636,7.7731,7.7541,7.7541,157200.0
2014-04-09 13:30:00,8.14,8.16,8.13,8.14,494400.0,7.7446,7.7636,7.735,7.7446,494400.0
2014-04-09 14:00:00,8.15,8.29,8.15,8.28,5227200.0,7.7541,7.8873,7.7541,7.8778,5227200.0
2014-04-09 14:30:00,8.28,8.29,8.24,8.25,2508000.0,7.8778,7.8873,7.8397,7.8492,2508000.0
2014-04-09 15:00:00,8.25,8.29,8.24,8.27,1531200.0,7.8492,7.8873,7.8397,7.8682,1531200.0
2014-04-09 15:30:00,8.28,8.32,8.27,8.32,2233200.0,7.8778,7.9158,7.8682,7.9158,2233200.0
2014-04-10 09:30:00,8.31,8.33,8.25,8.27,2342400.0,7.9063,7.9253,7.8492,7.8682,2342400.0
2014-04-10 10:00:00,8.26,8.29,8.23,8.28,1653600.0,7.8587,7.8873,7.8302,7.8778,1653600.0
2014-04-10 10:30:00,8.27,8.28,8.18,8.18,2460000.0,7.8682,7.8778,7.7826,7.7826,2460000.0
2014-04-10 11:00:00,8.18,8.18,8.09,8.09,1986000.0,7.7826,7.7826,7.697,7.697,1986000.0
2014-04-10 11:30:00,8.09,8.14,8.09,8.1,1250400.0,7.697,7.7446,7.697,7.7065,1250400.0
2014-04-10 12:00:00,8.09,8.11,7.99,8.01,3148800.0,7.697,7.716,7.6018,7.6209,3148800.0
2014-04-10 12:30:00,8.01,8.03,7.96,7.96,2685600.0,7.6209,7.6399,7.5733,7.5733,2685600.0
2014-04-10 13:00:00,7.96,7.99,7.89,7.92,3261600.0,7.5733,7.6018,7.5067,7.5352,3261600.0
2014-04-10 13:30:00,7.92,7.96,7.91,7.96,1540800.0,7.5352,7.5733,7.5257,7.5733,1540800.0
2014-04-10 14:00:00,7.96,7.99,7.93,7.93,1370400.0,7.5733,7.6018,7.5448,7.5448,1370400.0
2014-04-10 14:30:00,7.93,7.93,7.86,7.87,3298800.0,7.5448,7.5448,7.4782,7.4877,3298800.0
2014-04-10 15:00:00,7.87,7.88,7.76,7.81,5743200.0,7.4877,7.4972,7.383,7.4306,5743200.0
2014-04-10 15:30:00,7.8,7.88,7.79,7.79,4028400.0,7.4211,7.4972,7.4116,7.4116,4028400.0
2014-04-11 09:30:00,7.66,7.77,7.62,7.73,6127200.0,7.2879,7.3925,7.2498,7.3545,6127200.0
2014-04-11 10:00:00,7.73,7.74,7.62,7.69,3507600.0,7.3545,7.364,7.2498,7.3164,3507600.0
2014-04-11 10:30:00,7.68,7.81,7.68,7.78,2790000.0,7.3069,7.4306,7.3069,7.402,2790000.0
2014-04-11 11:00:00,7.78,7.82,7.75,7.77,1558800.0,7.402,7.4401,7.3735,7.3925,1558800.0
2014-04-11 11:30:00,7.77,7.78,7.7,7.73,1840800.0,7.3925,7.402,7.3259,7.3545,1840800.0
2014-04-11 12:00:00,7.73,7.76,7.69,7.71,1425600.0,7.3545,7.383,7.3164,7.3354,1425600.0
2014-04-11 12:30:00,7.71,7.74,7.7,7.72,986400.0,7.3354,7.364,7.3259,7.345,986400.0
2014-04-11 13:00:00,7.72,7.72,7.65,7.66,2210400.0,7.345,7.345,7.2784,7.2879,2210400.0
2014-04-11 13:30:00,7.65,7.7,7.64,7.65,1176000.0,7.2784,7.3259,7.2688,7.2784,1176000.0
2014-04-11 14:00:00,7.65,7.68,7.6,7.61,1485600.0,7.2784,7.3069,7.2308,7.2403,1485600.0
2014-04-11 14:30:00,7.61,7.63,7.56,7.61,2490000.0,7.2403,7.2593,7.1927,7.2403,2490000.0
2014-04-11 15:00:00,7.6,7.67,7.57,7.64,2295600.0,7.2308,7.2974,7.2022,7.2688,2295600.0
2014-04-11 15:30:00,7.64,7.66,7.57,7.58,2890800.0,7.2688,7.2879,7.2022,7.2118,2890800.0
2014-04-14 09:30:00,7.76,7.77,7.66,7.68,2110800.0,7.383,7.3925,7.2879,7.3069,2110800.0
2014-04-14 10:00:00,7.67,7.73,7.66,7.69,1383600.0,7.2974,7.3545,7.2879,7.3164,1383600.0
2014-04-14 10:30:00,7.69,7.8,7.69,7.8,1875600.0,7.3164,7.4211,7.3164,7.4211,1875600.0
2014-04-14 11:00:00,7.8,7.8,7.75,7.76,1080000.0,7.4211,7.4211,7.3735,7.383,1080000.0
2014-04-14 11:30:00,7.77,7.8,7.75,7.76,956400.0,7.3925,7.4211,7.3735,7.383,956400.0
2014-04-14 12:00:00,7.76,7.79,7.75,7.78,483600.0,7.383,7.4116,7.3735,7.402,483600.0
2014-04-14 12:30:00,7.79,7.81,7.78,7.79,597600.0,7.4116,7.4306,7.402,7.4116,597600.0
2014-04-14 13:00:00,7.79,7.79,7.73,7.74,391200.0,7.4116,7.4116,7.3545,7.364,391200.0
2014-04-14 13:30:00,7.73,7.77,7.72,7.72,458400.0,7.3545,7.3925,7.345,7.345,458400.0
2014-04-14 14:00:00,7.72,7.74,7.68,7.68,946800.0,7.345,7.364,7.3069,7.3069,946800.0
2014-04-14 14:30:00,7.68,7.7,7.66,7.67,1140000.0,7.3069,7.3259,7.2879,7.2974,1140000.0
2014-04-14 15:00:00,7.66,7.66,7.57,7.64,2377200.0,7.2879,7.2879,7.2022,7.2688,2377200.0
2014-04-14 15:30:00,7.64,7.77,7.64,7.76,3548400.0,7.2688,7.3925,7.2688,7.383,3548400.0
2014-04-15 09:30:00,7.81,7.93,7.78,7.91,3175200.0,7.4306,7.5448,7.402,7.5257,3175200.0
2014-04-15 10:00:00,7.91,7.92,7.75,7.76,2877600.0,7.5257,7.5352,7.3735,7.383,2877600.0
2014-04-15 10:30:00,7.75,7.81,7.71,7.73,2634000.0,7.3735,7.4306,7.3354,7.3545,2634000.0
2014-04-15 11:00:00,7.73,7.75,7.68,7.72,2542800.0,7.3545,7.3735,7.3069,7.345,2542800.0
2014-04-15 11:30:00,7.73,7.78,7.64,7.67,2326800.0,7.3545,7.402,7.2688,7.2974,2326800.0
2014-04-15 12:00:00,7.66,7.67,7.61,7.66,1383600.0,7.2879,7.2974,7.2403,7.2879,1383600.0
2014-04-15 12:30:00,7.65,7.66,7.59,7.6,986400.0,7.2784,7.2879,7.2213,7.2308,986400.0
2014-04-15 13:00:00,7.59,7.66,7.57,7.66,1916400.0,7.2213,7.2879,7.2022,7.2879,1916400.0
2014-04-15 13:30:00,7.66,7.76,7.65,7.75,1796400.0,7.2879,7.383,7.2784,7.3735,1796400.0
2014-04-15 14:00:00,7.76,7.81,7.75,7.78,1792800.0,7.383,7.4306,7.3735,7.402,1792800.0
2014-04-15 14:30:00,7.78,7.9,7.78,7.86,2575200.0,7.402,7.5162,7.402,7.4782,2575200.0
2014-04-15 15:00:00,7.86,7.93,7.83,7.92,1981200.0,7.4782,7.5448,7.4496,7.5352,1981200.0
2014-04-15 15:30:00,7.92,7.93,7.87,7.91,2812800.0,7.5352,7.5448,7.4877,7.5257,2812800.0
2014-04-16 09:30:00,8.08,8.1,7.99,8.02,2233200.0,7.6875,7.7065,7.6018,7.6304,2233200.0
2014-04-16 10:00:00,8.03,8.05,8.0,8.02,1296000.0,7.6399,7.6589,7.6114,7.6304,1296000.0
2014-04-16 10:30:00,8.02,8.03,7.98,7.99,1064400.0,7.6304,7.6399,7.5923,7.6018,1064400.0
2014-04-16 11:00:00,7.99,8.06,7.97,8.05,894000.0,7.6018,7.6684,7.5828,7.6589,894000.0
2014-04-16 11:30:00,8.05,8.08,8.04,8.07,690000.0,7.6589,7.6875,7.6494,7.678,690000.0
2014-04-16 12:00:00,8.07,8.12,8.07,8.1,1167600.0,7.678,7.7255,7.678,7.7065,1167600.0
2014-04-16 12:30:00,8.11,8.11,8.06,8.06,495600.0,7.716,7.716,7.6684,7.6684,495600.0
2014-04-16 13:00:00,8.06,8.09,8.03,8.07,738000.0,7.6684,7.697,7.6399,7.678,738000.0
2014-04-16 13:30:00,8.07,8.08,8.04,8.08,546000.0,7.678,7.6875,7.6494,7.6875,546000.0
2014-04-16 14:00:00,8.09,8.09,8.04,8.07,562800.0,7.697,7.697,7.6494,7.678,562800.0
2014-04-16 14:30:00,8.08,8.13,8.07,8.12,842400.0,7.6875,7.735,7.678,7.7255,842400.0
2014-04-16 15:00:00,8.12,8.13,8.09,8.13,1585200.0,7.7255,7.735,7.697,7.735,1585200.0
2014-04-16 15:30:00,8.13,8.17,8.11,8.16,2616000.0,7.735,7.7731,7.716,7.7636,2616000.0
2014-04-17 09:30:00,8.13,8.17,8.09,8.12,2040000.0,7.735,7.7731,7.697,7.7255,2040000.0
2014-04-17 10:00:00,8.13,8.18,8.1,8.18,1335600.0,7.735,7.7826,7.7065,7.7826,1335600.0
2014-04-17 10:30:00,8.17,8.2,8.16,8.19,1350000.0,7.7731,7.8016,7.7636,7.7921,1350000.0
2014-04-17 11:00:00,8.19,8.2,8.16,8.19,754800.0,7.7921,7.8016,7.7636,7.7921,754800.0
2014-04-17 11:30:00,8.19,8.19,8.14,8.17,657600.0,7.7921,7.7921,7.7446,7.7731,657600.0
2014-04-17 12:00:00,8.16,8.19,8.15,8.18,908400.0,7.7636,7.7921,7.7541,7.7826,908400.0
2014-04-17 12:30:00,8.17,8.2,8.16,8.2,602400.0,7.7731,7.8016,7.7636,7.8016,602400.0
2014-04-17 13:00:00,8.2,8.24,8.2,8.22,1136400.0,7.8016,7.8397,7.8016,7.8207,1136400.0
2014-04-17 13:30:00,8.23,8.26,8.22,8.25,1192800.0,7.8302,7.8587,7.8207,7.8492,1192800.0
2014-04-17 14:00:00,8.25,8.25,8.23,8.25,1081200.0,7.8492,7.8492,7.8302,7.8492,1081200.0
2014-04-17 14:30:00,8.25,8.25,8.22,8.23,778800.0,7.8492,7.8492,7.8207,7.8302,778800.0
2014-04-17 15:00:00,8.23,8.27,8.22,8.25,1035600.0,7.8302,7.8682,7.8207,7.8492,1035600.0
2014-04-17 15:30:00,8.25,8.25,8.2,8.2,2000400.0,7.8492,7.8492,7.8016,7.8016,2000400.0
2014-04-21 09:30:00,8.21,8.26,8.19,8.25,1822800.0,7.8112,7.8587,7.7921,7.8492,1822800.0
2014-04-21 10:00:00,8.25,8.28,8.23,8.23,810000.0,7.8492,7.8778,7.8302,7.8302,810000.0
2014-04-21 10:30:00,8.23,8.23,8.17,8.2,913200.0,7.8302,7.8302,7.7731,7.8016,913200.0
2014-04-21 11:00:00,8.21,8.26,8.2,8.25,651600.0,7.8112,7.8587,7.8016,7.8492,651600.0
2014-04-21 11:30:00,8.24,8.26,8.24,8.26,309600.0,7.8397,7.8587,7.8397,7.8587,309600.0
2014-04-21 12:00:00,8.26,8.27,8.24,8.25,316800.0,7.8587,7.8682,7.8397,7.8492,316800.0
2014-04-21 12:30:00,8.25,8.26,8.23,8.25,321600.0,7.8492,7.8587,7.8302,7.8492,321600.0
2014-04-21 13:00:00,8.25,8.27,8.24,8.27,321600.0,7.8492,7.8682,7.8397,7.8682,321600.0
2014-04-21 13:30:00,8.26,8.27,8.25,8.27,420000.0,7.8587,7.8682,7.8492,7.8682,420000.0
2014-04-21 14:00:00,8.28,8.28,8.26,8.28,550800.0,7.8778,7.8778,7.8587,7.8778,550800.0
2014-04-21 14:30:00,8.28,8.29,8.27,8.28,606000.0,7.8778,7.8873,7.8682,7.8778,606000.0
2014-04-21 15:00:00,8.28,8.29,8.26,8.26,889200.0,7.8778,7.8873,7.8587,7.8587,889200.0
2014-04-21 15:30:00,8.26,8.29,8.25,8.29,1562400.0,7.8587,7.8873,7.8492,7.8873,1562400.0
2014-04-22 09:30:00,8.31,8.37,8.3,8.36,2935200.0,7.9063,7.9634,7.8968,7.9539,2935200.0
2014-04-22 10:00:00,8.37,8.4,8.35,8.39,1923600.0,7.9634,7.9919,7.9444,7.9824,1923600.0
2014-04-22 10:30:00,8.39,8.4,8.38,8.4,890400.0,7.9824,7.9919,7.9729,7.9919,890400.0
2014-04-22 11:00:00,8.4,8.43,8.4,8.42,966000.0,7.9919,8.0205,7.9919,8.011,966000.0
2014-04-22 11:30:00,8.42,8.43,8.41,8.42,1015200.0,8.011,8.0205,8.0014,8.011,1015200.0
2014-04-22 12:00:00,8.42,8.46,8.42,8.44,1116000.0,8.011,8.049,8.011,8.03,1116000.0
2014-04-22 12:30:00,8.45,8.45,8.43,8.44,462000.0,8.0395,8.0395,8.0205,8.03,462000.0
2014-04-22 13:00:00,8.45,8.45,8.44,8.45,667200.0,8.0395,8.0395,8.03,8.0395,667200.0
2014-04-22 13:30:00,8.45,8.46,8.44,8.46,714000.0,8.0395,8.049,8.03,8.049,714000.0
2014-04-22 14:00:00,8.45,8.45,8.44,8.44,684000.0,8.0395,8.0395,8.03,8.03,684000.0
2014-04-22 14:30:00,8.44,8.46,8.44,8.45,756000.0,8.03,8.049,8.03,8.0395,756000.0
2014-04-22 15:00:00,8.44,8.45,8.41,8.41,1168800.0,8.03,8.0395,8.0014,8.0014,1168800.0
2014-04-22 15:30:00,8.41,8.42,8.39,8.39,2382000.0,8.0014,8.011,7.9824,7.9824,2382000.0
2014-04-23 09:30:00,8.38,8.4,8.34,8.37,1898400.0,7.9729,7.9919,7.9348,7.9634,1898400.0
2014-04-23 10:00:00,8.36,8.38,8.32,8.37,1276800.0,7.9539,7.9729,7.9158,7.9634,1276800.0
2014-04-23 10:30:00,8.37,8.4,8.35,8.37,553200.0,7.9634,7.9919,7.9444,7.9634,553200.0
2014-04-23 11:00:00,8.37,8.38,8.33,8.35,561600.0,7.9634,7.9729,7.9253,7.9444,561600.0
2014-04-23 11:30:00,8.35,8.38,8.35,8.38,499200.0,7.9444,7.9729,7.9444,7.9729,499200.0
2014-04-23 12:00:00,8.38,8.38,8.35,8.35,244800.0,7.9729,7.9729,7.9444,7.9444,244800.0
2014-04-23 12:30:00,8.36,8.38,8.36,8.37,386400.0,7.9539,7.9729,7.9539,7.9634,386400.0
2014-04-23 13:00:00,8.38,8.38,8.36,8.37,193200.0,7.9729,7.9729,7.9539,7.9634,193200.0
2014-04-23 13:30:00,8.38,8.38,8.34,8.35,477600.0,7.9729,7.9729,7.9348,7.9444,477600.0
2014-04-23 14:00:00,8.35,8.36,8.33,8.35,607200.0,7.9444,7.9539,7.9253,7.9444,607200.0
2014-04-23 14:30:00,8.34,8.35,8.33,8.35,262800.0,7.9348,7.9444,7.9253,7.9444,262800.0
2014-04-23 15:00:00,8.35,8.37,8.35,8.35,447600.0,7.9444,7.9634,7.9444,7.9444,447600.0
2014-04-23 15:30:00,8.35,8.36,8.33,8.34,1609200.0,7.9444,7.9539,7.9253,7.9348,1609200.0
2014-04-24 09:30:00,8.46,8.46,8.28,8.34,3038400.0,8.049,8.049,7.8778,7.9348,3038400.0
2014-04-24 10:00:00,8.34,8.37,8.27,8.37,2686800.0,7.9348,7.9634,7.8682,7.9634,2686800.0
2014-04-24 10:30:00,8.37,8.38,8.33,8.36,1502400.0,7.9634,7.9729,7.9253,7.9539,1502400.0
2014-04-24 11:00:00,8.36,8.44,8.35,8.42,1311600.0,7.9539,8.03,7.9444,8.011,1311600.0
2014-04-24 11:30:00,8.43,8.45,8.41,8.42,656400.0,8.0205,8.0395,8.0014,8.011,656400.0
2014-04-24 12:00:00,8.43,8.44,8.4,8.4,357600.0,8.0205,8.03,7.9919,7.9919,357600.0
2014-04-24 12:30:00,8.41,8.44,8.41,8.43,267600.0,8.0014,8.03,8.0014,8.0205,267600.0
2014-04-24 13:00:00,8.43,8.44,8.42,8.42,370800.0,8.0205,8.03,8.011,8.011,370800.0
2014-04-24 13:30:00,8.42,8.42,8.34,8.35,883200.0,8.011,8.011,7.9348,7.9444,883200.0
2014-04-24 14:00:00,8.35,8.38,8.33,8.36,535200.0,7.9444,7.9729,7.9253,7.9539,535200.0
2014-04-24 14:30:00,8.36,8.39,8.35,8.38,518400.0,7.9539,7.9824,7.9444,7.9729,518400.0
2014-04-24 15:00:00,8.38,8.4,8.37,8.38,525600.0,7.9729,7.9919,7.9634,7.9729,525600.0
2014-04-24 15:30:00,8.39,8.39,8.37,8.38,764400.0,7.9824,7.9824,7.9634,7.9729,764400.0
2014-04-25 09:30:00,8.3,8.32,8.24,8.25,2926800.0,7.8968,7.9158,7.8397,7.8492,2926800.0
2014-04-25 10:00:00,8.25,8.29,8.23,8.26,1507200.0,7.8492,7.8873,7.8302,7.8587,1507200.0
2014-04-25 10:30:00,8.25,8.25,8.18,8.19,3069600.0,7.8492,7.8492,7.7826,7.7921,3069600.0
2014-04-25 11:00:00,8.19,8.22,8.15,8.21,1996800.0,7.7921,7.8207,7.7541,7.8112,1996800.0
2014-04-25 11:30:00,8.22,8.25,8.19,8.23,1052400.0,7.8207,7.8492,7.7921,7.8302,1052400.0
2014-04-25 12:00:00,8.23,8.25,8.22,8.24,469200.0,7.8302,7.8492,7.8207,7.8397,469200.0
2014-04-25 12:30:00,8.23,8.24,8.2,8.21,481200.0,7.8302,7.8397,7.8016,7.8112,481200.0
2014-04-25 13:00:00,8.21,8.21,8.17,8.19,446400.0,7.8112,7.8112,7.7731,7.7921,446400.0
2014-04-25 13:30:00,8.19,8.21,8.16,8.19,518400.0,7.7921,7.8112,7.7636,7.7921,518400.0
2014-04-25 14:00:00,8.19,8.19,8.13,8.15,922800.0,7.7921,7.7921,7.735,7.7541,922800.0
2014-04-25 14:30:00,8.14,8.18,8.12,8.16,1227600.0,7.7446,7.7826,7.7255,7.7636,1227600.0
2014-04-25 15:00:00,8.15,8.2,8.15,8.19,426000.0,7.7541,7.8016,7.7541,7.7921,426000.0
2014-04-25 15:30:00,8.19,8.22,8.17,8.18,2203200.0,7.7921,7.8207,7.7731,7.7826,2203200.0
2014-04-28 09:30:00,8.28,8.3,8.2,8.27,2559600.0,7.8778,7.8968,7.8016,7.8682,2559600.0
2014-04-28 10:00:00,8.27,8.35,8.25,8.34,2839200.0,7.8682,7.9444,7.8492,7.9348,2839200.0
2014-04-28 10:30:00,8.34,8.36,8.3,8.3,1791600.0,7.9348,7.9539,7.8968,7.8968,1791600.0
2014-04-28 11:00:00,8.3,8.32,8.21,8.21,1440000.0,7.8968,7.9158,7.8112,7.8112,1440000.0
2014-04-28 11:30:00,8.21,8.25,8.16,8.16,1618800.0,7.8112,7.8492,7.7636,7.7636,1618800.0
2014-04-28 12:00:00,8.16,8.2,8.15,8.19,2026800.0,7.7636,7.8016,7.7541,7.7921,2026800.0
2014-04-28 12:30:00,8.2,8.21,8.16,8.17,800400.0,7.8016,7.8112,7.7636,7.7731,800400.0
2014-04-28 13:00:00,8.16,8.16,8.03,8.05,2463600.0,7.7636,7.7636,7.6399,7.6589,2463600.0
2014-04-28 13:30:00,8.05,8.09,8.01,8.07,2262000.0,7.6589,7.697,7.6209,7.678,2262000.0
2014-04-28 14:00:00,8.07,8.14,8.03,8.14,1627200.0,7.678,7.7446,7.6399,7.7446,1627200.0
2014-04-28 14:30:00,8.14,8.18,8.11,8.14,1207200.0,7.7446,7.7826,7.716,7.7446,1207200.0
2014-04-28 15:00:00,8.15,8.29,8.14,8.28,2331600.0,7.7541,7.8873,7.7446,7.8778,2331600.0
2014-04-28 15:30:00,8.29,8.31,8.26,8.26,1744800.0,7.8873,7.9063,7.8587,7.8587,1744800.0
2014-04-29 09:30:00,8.33,8.4,8.32,8.36,2446800.0,7.9253,7.9919,7.9158,7.9539,2446800.0
2014-04-29 10:00:00,8.36,8.38,8.28,8.29,1269600.0,7.9539,7.9729,7.8778,7.8873,1269600.0
2014-04-29 10:30:00,8.28,8.37,8.28,8.34,2054400.0,7.8778,7.9634,7.8778,7.9348,2054400.0
2014-04-29 11:00:00,8.35,8.37,8.32,8.37,1725600.0,7.9444,7.9634,7.9158,7.9634,1725600.0
2014-04-29 11:30:00,8.37,8.38,8.35,8.37,2686800.0,7.9634,7.9729,7.9444,7.9634,2686800.0
2014-04-29 12:00:00,8.37,8.39,8.36,8.38,736800.0,7.9634,7.9824,7.9539,7.9729,736800.0
2014-04-29 12:30:00,8.39,8.41,8.38,8.4,544800.0,7.9824,8.0014,7.9729,7.9919,544800.0
2014-04-29 13:00:00,8.4,8.4,8.36,8.38,702000.0,7.9919,7.9919,7.9539,7.9729,702000.0
2014-04-29 13:30:00,8.38,8.4,8.36,8.4,337200.0,7.9729,7.9919,7.9539,7.9919,337200.0
2014-04-29 14:00:00,8.4,8.4,8.38,8.38,403200.0,7.9919,7.9919,7.9729,7.9729,403200.0
2014-04-29 14:30:00,8.38,8.38,8.38,8.38,205200.0,7.9729,7.9729,7.9729,7.9729,205200.0
2014-04-29 15:00:00,8.38,8.4,8.38,8.4,500400.0,7.9729,7.9919,7.9729,7.9919,500400.0
2014-04-29 15:30:00,8.39,8.39,8.36,8.37,1608000.0,7.9824,7.9824,7.9539,7.9634,1608000.0
2014-04-30 09:30:00,8.33,8.37,8.3,8.33,1795200.0,7.9253,7.9634,7.8968,7.9253,1795200.0
2014-04-30 10:00:00,8.31,8.38,8.3,8.38,1555200.0,7.9063,7.9729,7.8968,7.9729,1555200.0
2014-04-30 10:30:00,8.38,8.42,8.37,8.39,1098000.0,7.9729,8.011,7.9634,7.9824,1098000.0
2014-04-30 11:00:00,8.39,8.4,8.35,8.36,925200.0,7.9824,7.9919,7.9444,7.9539,925200.0
2014-04-30 11:30:00,8.37,8.39,8.37,8.38,615600.0,7.9634,7.9824,7.9634,7.9729,615600.0
2014-04-30 12:00:00,8.38,8.4,8.38,8.39,188400.0,7.9729,7.9919,7.9729,7.9824,188400.0
2014-04-30 12:30:00,8.39,8.41,8.39,8.41,252000.0,7.9824,8.0014,7.9824,8.0014,252000.0
2014-04-30 13:00:00,8.4,8.42,8.39,8.41,351600.0,7.9919,8.011,7.9824,8.0014,351600.0
2014-04-30 13:30:00,8.4,8.41,8.39,8.39,273600.0,7.9919,8.0014,7.9824,7.9824,273600.0
2014-04-30 14:00:00,8.39,8.44,8.35,8.41,2541600.0,7.9824,8.03,7.9444,8.0014,2541600.0
2014-04-30 14:30:00,8.42,8.47,8.41,8.44,1375200.0,8.011,8.0585,8.0014,8.03,1375200.0
2014-04-30 15:00:00,8.45,8.46,8.38,8.44,1066800.0,8.0395,8.049,7.9729,8.03,1066800.0
2014-04-30 15:30:00,8.44,8.47,8.41,8.46,2502000.0,8.03,8.0585,8.0014,8.049,2502000.0
2014-05-01 09:30:00,8.43,8.48,8.41,8.42,1638000.0,8.0205,8.068,8.0014,8.011,1638000.0
2014-05-01 10:00:00,8.43,8.45,8.37,8.42,2360400.0,8.0205,8.0395,7.9634,8.011,2360400.0
2014-05-01 10:30:00,8.41,8.48,8.41,8.47,1276800.0,8.0014,8.068,8.0014,8.0585,1276800.0
2014-05-01 11:00:00,8.47,8.48,8.45,8.47,685200.0,8.0585,8.068,8.0395,8.0585,685200.0
2014-05-01 11:30:00,8.48,8.52,8.46,8.47,1875600.0,8.068,8.1061,8.049,8.0585,1875600.0
2014-05-01 12:00:00,8.47,8.5,8.46,8.49,974400.0,8.0585,8.0871,8.049,8.0776,974400.0
2014-05-01 12:30:00,8.49,8.49,8.46,8.48,982800.0,8.0776,8.0776,8.049,8.068,982800.0
2014-05-01 13:00:00,8.48,8.49,8.45,8.46,264000.0,8.068,8.0776,8.0395,8.049,264000.0
2014-05-01 13:30:00,8.45,8.47,8.4,8.42,1040400.0,8.0395,8.0585,7.9919,8.011,1040400.0
2014-05-01 14:00:00,8.42,8.45,8.41,8.45,898800.0,8.011,8.0395,8.0014,8.0395,898800.0
2014-05-01 14:30:00,8.45,8.46,8.4,8.42,1000800.0,8.0395,8.049,7.9919,8.011,1000800.0
2014-05-01 15:00:00,8.42,8.45,8.4,8.41,753600.0,8.011,8.0395,7.9919,8.0014,753600.0
2014-05-01 15:30:00,8.41,8.45,8.4,8.45,2238000.0,8.0014,8.0395,7.9919,8.0395,2238000.0
2014-05-02 09:30:00,8.45,8.53,8.42,8.49,2906400.0,8.0395,8.1156,8.011,8.0776,2906400.0
2014-05-02 10:00:00,8.5,8.56,8.48,8.52,1708800.0,8.0871,8.1442,8.068,8.1061,1708800.0
2014-05-02 10:30:00,8.52,8.55,8.4,8.44,2313600.0,8.1061,8.1346,7.9919,8.03,2313600.0
2014-05-02 11:00:00,8.43,8.47,8.41,8.42,1204800.0,8.0205,8.0585,8.0014,8.011,1204800.0
2014-05-02 11:30:00,8.42,8.48,8.42,8.47,492000.0,8.011,8.068,8.011,8.0585,492000.0
2014-05-02 12:00:00,8.47,8.47,8.44,8.46,303600.0,8.0585,8.0585,8.03,8.049,303600.0
2014-05-02 12:30:00,8.45,8.48,8.45,8.46,198000.0,8.0395,8.068,8.0395,8.049,198000.0
2014-05-02 13:00:00,8.47,8.47,8.42,8.42,722400.0,8.0585,8.0585,8.011,8.011,722400.0
2014-05-02 13:30:00,8.41,8.44,8.4,8.41,372000.0,8.0014,8.03,7.9919,8.0014,372000.0
2014-05-02 14:00:00,8.41,8.42,8.37,8.4,969600.0,8.0014,8.011,7.9634,7.9919,969600.0
2014-05-02 14:30:00,8.4,8.43,8.4,8.41,1138800.0,7.9919,8.0205,7.9919,8.0014,1138800.0
2014-05-02 15:00:00,8.42,8.45,8.41,8.41,1482000.0,8.011,8.0395,8.0014,8.0014,1482000.0
2014-05-02 15:30:00,8.41,8.43,8.39,8.42,1863600.0,8.0014,8.0205,7.9824,8.011,1863600.0
2014-05-05 09:30:00,8.29,8.31,8.22,8.31,2547600.0,7.8873,7.9063,7.8207,7.9063,2547600.0
2014-05-05 10:00:00,8.33,8.38,8.3,8.35,1540800.0,7.9253,7.9729,7.8968,7.9444,1540800.0
2014-05-05 10:30:00,8.35,8.43,8.35,8.41,1218000.0,7.9444,8.0205,7.9444,8.0014,1218000.0
2014-05-05 11:00:00,8.41,8.42,8.39,8.41,578400.0,8.0014,8.011,7.9824,8.0014,578400.0
2014-05-05 11:30:00,8.41,8.45,8.41,8.43,822000.0,8.0014,8.0395,8.0014,8.0205,822000.0
2014-05-05 12:00:00,8.44,8.44,8.41,8.43,344400.0,8.03,8.03,8.0014,8.0205,344400.0
2014-05-05 12:30:00,8.43,8.43,8.4,8.41,470400.0,8.0205,8.0205,7.9919,8.0014,470400.0
2014-05-05 13:00:00,8.41,8.41,8.39,8.4,808800.0,8.0014,8.0014,7.9824,7.9919,808800.0
2014-05-05 13:30:00,8.4,8.42,8.4,8.42,406800.0,7.9919,8.011,7.9919,8.011,406800.0
2014-05-05 14:00:00,8.42,8.44,8.42,8.43,446400.0,8.011,8.03,8.011,8.0205,446400.0
2014-05-05 14:30:00,8.43,8.48,8.43,8.46,1332000.0,8.0205,8.068,8.0205,8.049,1332000.0
2014-05-05 15:00:00,8.46,8.47,8.45,8.45,378000.0,8.049,8.0585,8.0395,8.0395,378000.0
2014-05-05 15:30:00,8.46,8.47,8.44,8.46,988800.0,8.049,8.0585,8.03,8.049,988800.0
2014-05-06 09:30:00,8.41,8.41,8.34,8.38,1989600.0,8.0014,8.0014,7.9348,7.9729,1989600.0
2014-05-06 10:00:00,8.38,8.4,8.34,8.4,742800.0,7.9729,7.9919,7.9348,7.9919,742800.0
2014-05-06 10:30:00,8.4,8.42,8.34,8.35,856800.0,7.9919,8.011,7.9348,7.9444,856800.0
2014-05-06 11:00:00,8.34,8.38,8.33,8.36,975600.0,7.9348,7.9729,7.9253,7.9539,975600.0
2014-05-06 11:30:00,8.36,8.38,8.35,8.38,220800.0,7.9539,7.9729,7.9444,7.9729,220800.0
2014-05-06 12:00:00,8.38,8.38,8.34,8.36,405600.0,7.9729,7.9729,7.9348,7.9539,405600.0
2014-05-06 12:30:00,8.36,8.37,8.35,8.36,183600.0,7.9539,7.9634,7.9444,7.9539,183600.0
2014-05-06 13:00:00,8.36,8.36,8.31,8.32,534000.0,7.9539,7.9539,7.9063,7.9158,534000.0
2014-05-06 13:30:00,8.31,8.33,8.27,8.28,1264800.0,7.9063,7.9253,7.8682,7.8778,1264800.0
2014-05-06 14:00:00,8.28,8.29,8.24,8.27,1404000.0,7.8778,7.8873,7.8397,7.8682,1404000.0
2014-05-06 14:30:00,8.26,8.29,8.25,8.27,957600.0,7.8587,7.8873,7.8492,7.8682,957600.0
2014-05-06 15:00:00,8.26,8.3,8.24,8.28,1593600.0,7.8587,7.8968,7.8397,7.8778,1593600.0
2014-05-06 15:30:00,8.28,8.29,8.23,8.24,2220000.0,7.8778,7.8873,7.8302,7.8397,2220000.0
2014-05-07 09:30:00,8.32,8.36,8.26,8.26,2788800.0,7.9158,7.9539,7.8587,7.8587,2788800.0
2014-05-07 10:00:00,8.26,8.31,8.14,8.2,2193600.0,7.8587,7.9063,7.7446,7.8016,2193600.0
2014-05-07 10:30:00,8.2,8.27,8.19,8.24,2515200.0,7.8016,7.8682,7.7921,7.8397,2515200.0
2014-05-07 11:00:00,8.24,8.27,8.21,8.25,1040400.0,7.8397,7.8682,7.8112,7.8492,1040400.0
2014-05-07 11:30:00,8.24,8.37,8.24,8.34,2047200.0,7.8397,7.9634,7.8397,7.9348,2047200.0
2014-05-07 12:00:00,8.34,8.35,8.31,8.32,704400.0,7.9348,7.9444,7.9063,7.9158,704400.0
2014-05-07 12:30:00,8.33,8.33,8.28,8.29,721200.0,7.9253,7.9253,7.8778,7.8873,721200.0
2014-05-07 13:00:00,8.28,8.32,8.27,8.29,709200.0,7.8778,7.9158,7.8682,7.8873,709200.0
2014-05-07 13:30:00,8.29,8.33,8.26,8.26,812400.0,7.8873,7.9253,7.8587,7.8587,812400.0
2014-05-07 14:00:00,8.26,8.34,8.25,8.34,1104000.0,7.8587,7.9348,7.8492,7.9348,1104000.0
2014-05-07 14:30:00,8.34,8.35,8.31,8.33,518400.0,7.9348,7.9444,7.9063,7.9253,518400.0
2014-05-07 15:00:00,8.33,8.33,8.3,8.32,729600.0,7.9253,7.9253,7.8968,7.9158,729600.0
2014-05-07 15:30:00,8.32,8.39,8.32,8.38,2092800.0,7.9158,7.9824,7.9158,7.9729,2092800.0
2014-05-08 09:30:00,8.36,8.48,8.34,8.47,2295600.0,7.9539,8.068,7.9348,8.0585,2295600.0
2014-05-08 10:00:00,8.48,8.51,8.47,8.48,1837200.0,8.068,8.0966,8.0585,8.068,1837200.0
2014-05-08 10:30:00,8.49,8.49,8.45,8.47,693600.0,8.0776,8.0776,8.0395,8.0585,693600.0
2014-05-08 11:00:00,8.47,8.51,8.46,8.5,980400.0,8.0585,8.0966,8.049,8.0871,980400.0
2014-05-08 11:30:00,8.5,8.54,8.5,8.52,1214400.0,8.0871,8.1251,8.0871,8.1061,1214400.0
2014-05-08 12:00:00,8.52,8.52,8.51,8.52,436800.0,8.1061,8.1061,8.0966,8.1061,436800.0
2014-05-08 12:30:00,8.52,8.52,8.47,8.48,570000.0,8.1061,8.1061,8.0585,8.068,570000.0
2014-05-08 13:00:00,8.48,8.5,8.42,8.45,806400.0,8.068,8.0871,8.011,8.0395,806400.0
2014-05-08 13:30:00,8.45,8.47,8.41,8.43,606000.0,8.0395,8.0585,8.0014,8.0205,606000.0
2014-05-08 14:00:00,8.43,8.44,8.36,8.4,958800.0,8.0205,8.03,7.9539,7.9919,958800.0
2014-05-08 14:30:00,8.4,8.41,8.32,8.33,916800.0,7.9919,8.0014,7.9158,7.9253,916800.0
2014-05-08 15:00:00,8.33,8.36,8.28,8.36,2089200.0,7.9253,7.9539,7.8778,7.9539,2089200.0
2014-05-08 15:30:00,8.36,8.37,8.33,8.36,1219200.0,7.9539,7.9634,7.9253,7.9539,1219200.0
2014-05-09 09:30:00,8.36,8.36,8.24,8.29,1926000.0,7.9539,7.9539,7.8397,7.8873,1926000.0
2014-05-09 10:00:00,8.28,8.34,8.24,8.31,1694400.0,7.8778,7.9348,7.8397,7.9063,1694400.0
2014-05-09 10:30:00,8.31,8.32,8.27,8.28,788400.0,7.9063,7.9158,7.8682,7.8778,788400.0
2014-05-09 11:00:00,8.26,8.29,8.24,8.28,588000.0,7.8587,7.8873,7.8397,7.8778,588000.0
2014-05-09 11:30:00,8.29,8.33,8.28,8.31,622800.0,7.8873,7.9253,7.8778,7.9063,622800.0
2014-05-09 12:00:00,8.31,8.33,8.29,8.31,583200.0,7.9063,7.9253,7.8873,7.9063,583200.0
2014-05-09 12:30:00,8.32,8.4,8.31,8.39,1264800.0,7.9158,7.9919,7.9063,7.9824,1264800.0
2014-05-09 13:00:00,8.39,8.4,8.37,8.37,414000.0,7.9824,7.9919,7.9634,7.9634,414000.0
2014-05-09 13:30:00,8.37,8.38,8.34,8.34,374400.0,7.9634,7.9729,7.9348,7.9348,374400.0
2014-05-09 14:00:00,8.34,8.35,8.3,8.31,631200.0,7.9348,7.9444,7.8968,7.9063,631200.0
2014-05-09 14:30:00,8.31,8.36,8.31,8.35,507600.0,7.9063,7.9539,7.9063,7.9444,507600.0
2014-05-09 15:00:00,8.35,8.37,8.35,8.36,735600.0,7.9444,7.9634,7.9444,7.9539,735600.0
2014-05-09 15:30:00,8.36,8.4,8.35,8.4,1180800.0,7.9539,7.9919,7.9444,7.9919,1180800.0
2014-05-12 09:30:00,8.51,8.58,8.5,8.58,2955600.0,8.0966,8.1632,8.0871,8.1632,2955600.0
2014-05-12 10:00:00,8.58,8.6,8.57,8.58,2112000.0,8.1632,8.1822,8.1537,8.1632,2112000.0
2014-05-12 10:30:00,8.59,8.6,8.57,8.58,1009200.0,8.1727,8.1822,8.1537,8.1632,1009200.0
2014-05-12 11:00:00,8.57,8.59,8.57,8.59,925200.0,8.1537,8.1727,8.1537,8.1727,925200.0
2014-05-12 11:30:00,8.59,8.6,8.59,8.59,1782000.0,8.1727,8.1822,8.1727,8.1727,1782000.0
2014-05-12 12:00:00,8.59,8.62,8.59,8.6,996000.0,8.1727,8.2012,8.1727,8.1822,996000.0
2014-05-12 12:30:00,8.6,8.61,8.58,8.59,480000.0,8.1822,8.1917,8.1632,8.1727,480000.0
2014-05-12 13:00:00,8.59,8.61,8.59,8.61,291600.0,8.1727,8.1917,8.1727,8.1917,291600.0
2014-05-12 13:30:00,8.61,8.62,8.6,8.61,1351200.0,8.1917,8.2012,8.1822,8.1917,1351200.0
2014-05-12 14:00:00,8.61,8.63,8.6,8.61,904800.0,8.1917,8.2108,8.1822,8.1917,904800.0
2014-05-12 14:30:00,8.61,8.63,8.61,8.63,979200.0,8.1917,8.2108,8.1917,8.2108,979200.0
2014-05-12 15:00:00,8.63,8.64,8.62,8.62,1544400.0,8.2108,8.2203,8.2012,8.2012,1544400.0
2014-05-12 15:30:00,8.62,8.65,8.62,8.64,3028800.0,8.2012,8.2298,8.2012,8.2203,3028800.0
2014-05-13 09:30:00,8.67,8.71,8.65,8.67,2187600.0,8.2488,8.2869,8.2298,8.2488,2187600.0
2014-05-13 10:00:00,8.67,8.71,8.66,8.7,1515600.0,8.2488,8.2869,8.2393,8.2774,1515600.0
2014-05-13 10:30:00,8.71,8.73,8.69,8.7,1021200.0,8.2869,8.3059,8.2678,8.2774,1021200.0
2014-05-13 11:00:00,8.7,8.7,8.65,8.68,872400.0,8.2774,8.2774,8.2298,8.2583,872400.0
2014-05-13 11:30:00,8.67,8.68,8.64,8.65,487200.0,8.2488,8.2583,8.2203,8.2298,487200.0
2014-05-13 12:00:00,8.65,8.67,8.65,8.66,187200.0,8.2298,8.2488,8.2298,8.2393,187200.0
2014-05-13 12:30:00,8.66,8.68,8.64,8.67,265200.0,8.2393,8.2583,8.2203,8.2488,265200.0
2014-05-13 13:00:00,8.67,8.67,8.65,8.67,315600.0,8.2488,8.2488,8.2298,8.2488,315600.0
2014-05-13 13:30:00,8.67,8.67,8.64,8.65,328800.0,8.2488,8.2488,8.2203,8.2298,328800.0
2014-05-13 14:00:00,8.65,8.67,8.65,8.66,186000.0,8.2298,8.2488,8.2298,8.2393,186000.0
2014-05-13 14:30:00,8.66,8.68,8.66,8.67,387600.0,8.2393,8.2583,8.2393,8.2488,387600.0
2014-05-13 15:00:00,8.67,8.67,8.64,8.65,468000.0,8.2488,8.2488,8.2203,8.2298,468000.0
2014-05-13 15:30:00,8.66,8.67,8.65,8.66,976800.0,8.2393,8.2488,8.2298,8.2393,976800.0
2014-05-14 09:30:00,8.64,8.65,8.59,8.62,1530000.0,8.2203,8.2298,8.1727,8.2012,1530000.0
2014-05-14 10:00:00,8.63,8.65,8.58,8.61,1387200.0,8.2108,8.2298,8.1632,8.1917,1387200.0
2014-05-14 10:30:00,8.62,8.64,8.59,8.6,625200.0,8.2012,8.2203,8.1727,8.1822,625200.0
2014-05-14 11:00:00,8.6,8.61,8.59,8.6,343200.0,8.1822,8.1917,8.1727,8.1822,343200.0
2014-05-14 11:30:00,8.61,8.63,8.6,8.6,798000.0,8.1917,8.2108,8.1822,8.1822,798000.0
2014-05-14 12:00:00,8.6,8.62,8.6,8.61,220800.0,8.1822,8.2012,8.1822,8.1917,220800.0
2014-05-14 12:30:00,8.6,8.62,8.6,8.61,207600.0,8.1822,8.2012,8.1822,8.1917,207600.0
2014-05-14 13:00:00,8.62,8.63,8.61,8.62,212400.0,8.2012,8.2108,8.1917,8.2012,212400.0
2014-05-14 13:30:00,8.62,8.62,8.61,8.62,67200.0,8.2012,8.2012,8.1917,8.2012,67200.0
2014-05-14 14:00:00,8.61,8.62,8.6,8.61,429600.0,8.1917,8.2012,8.1822,8.1917,429600.0
2014-05-14 14:30:00,8.62,8.62,8.56,8.56,1008000.0,8.2012,8.2012,8.1442,8.1442,1008000.0
2014-05-14 15:00:00,8.56,8.57,8.53,8.55,787200.0,8.1442,8.1537,8.1156,8.1346,787200.0
2014-05-14 15:30:00,8.54,8.55,8.5,8.54,1968000.0,8.1251,8.1346,8.0871,8.1251,1968000.0
2014-05-15 09:30:00,8.48,8.49,8.34,8.39,3006000.0,8.068,8.0776,7.9348,7.9824,3006000.0
2014-05-15 10:00:00,8.38,8.38,8.26,8.3,3033600.0,7.9729,7.9729,7.8587,7.8968,3033600.0
2014-05-15 10:30:00,8.3,8.32,8.26,8.29,1972800.0,7.8968,7.9158,7.8587,7.8873,1972800.0
2014-05-15 11:00:00,8.29,8.3,8.21,8.22,1887600.0,7.8873,7.8968,7.8112,7.8207,1887600.0
2014-05-15 11:30:00,8.22,8.28,8.19,8.2,2418000.0,7.8207,7.8778,7.7921,7.8016,2418000.0
2014-05-15 12:00:00,8.2,8.24,8.2,8.21,1683600.0,7.8016,7.8397,7.8016,7.8112,1683600.0
2014-05-15 12:30:00,8.21,8.27,8.21,8.26,1014000.0,7.8112,7.8682,7.8112,7.8587,1014000.0
2014-05-15 13:00:00,8.26,8.27,8.23,8.24,950400.0,7.8587,7.8682,7.8302,7.8397,950400.0
2014-05-15 13:30:00,8.24,8.25,8.21,8.25,793200.0,7.8397,7.8492,7.8112,7.8492,793200.0
2014-05-15 14:00:00,8.25,8.3,8.24,8.27,1615200.0,7.8492,7.8968,7.8397,7.8682,1615200.0
2014-05-15 14:30:00,8.27,8.32,8.27,8.3,1605600.0,7.8682,7.9158,7.8682,7.8968,1605600.0
2014-05-15 15:00:00,8.31,8.31,8.26,8.28,1423200.0,7.9063,7.9063,7.8587,7.8778,1423200.0
2014-05-15 15:30:00,8.28,8.33,8.27,8.31,3198000.0,7.8778,7.9253,7.8682,7.9063,3198000.0
2014-05-16 09:30:00,8.32,8.33,8.25,8.31,1914000.0,7.9158,7.9253,7.8492,7.9063,1914000.0
2014-05-16 10:00:00,8.31,8.32,8.22,8.22,1089600.0,7.9063,7.9158,7.8207,7.8207,1089600.0
2014-05-16 10:30:00,8.23,8.31,8.23,8.28,939600.0,7.8302,7.9063,7.8302,7.8778,939600.0
2014-05-16 11:00:00,8.29,8.33,8.28,8.31,618000.0,7.8873,7.9253,7.8778,7.9063,618000.0
2014-05-16 11:30:00,8.32,8.34,8.3,8.31,351600.0,7.9158,7.9348,7.8968,7.9063,351600.0
2014-05-16 12:00:00,8.31,8.33,8.31,8.32,289200.0,7.9063,7.9253,7.9063,7.9158,289200.0
2014-05-16 12:30:00,8.32,8.32,8.29,8.3,132000.0,7.9158,7.9158,7.8873,7.8968,132000.0
2014-05-16 13:00:00,8.29,8.31,8.27,8.29,427200.0,7.8873,7.9063,7.8682,7.8873,427200.0
2014-05-16 13:30:00,8.29,8.31,8.28,8.29,304800.0,7.8873,7.9063,7.8778,7.8873,304800.0
2014-05-16 14:00:00,8.28,8.29,8.27,8.29,327600.0,7.8778,7.8873,7.8682,7.8873,327600.0
2014-05-16 14:30:00,8.29,8.37,8.29,8.37,1116000.0,7.8873,7.9634,7.8873,7.9634,1116000.0
2014-05-16 15:00:00,8.37,8.4,8.36,8.37,2216400.0,7.9634,7.9919,7.9539,7.9634,2216400.0
2014-05-16 15:30:00,8.37,8.41,8.37,8.4,2335200.0,7.9634,8.0014,7.9634,7.9919,2335200.0
2014-05-19 09:30:00,8.35,8.44,8.32,8.42,2043600.0,7.9444,8.03,7.9158,8.011,2043600.0
2014-05-19 10:00:00,8.42,8.45,8.39,8.44,708000.0,8.011,8.0395,7.9824,8.03,708000.0
2014-05-19 10:30:00,8.43,8.44,8.42,8.43,362400.0,8.0205,8.03,8.011,8.0205,362400.0
2014-05-19 11:00:00,8.43,8.49,8.43,8.47,1216800.0,8.0205,8.0776,8.0205,8.0585,1216800.0
2014-05-19 11:30:00,8.48,8.48,8.47,8.48,417600.0,8.068,8.068,8.0585,8.068,417600.0
2014-05-19 12:00:00,8.48,8.49,8.48,8.49,291600.0,8.068,8.0776,8.068,8.0776,291600.0
2014-05-19 12:30:00,8.47,8.48,8.45,8.46,339600.0,8.0585,8.068,8.0395,8.049,339600.0
2014-05-19 13:00:00,8.46,8.47,8.46,8.46,308400.0,8.049,8.0585,8.049,8.049,308400.0
2014-05-19 13:30:00,8.46,8.49,8.46,8.48,123600.0,8.049,8.0776,8.049,8.068,123600.0
2014-05-19 14:00:00,8.48,8.5,8.47,8.49,308400.0,8.068,8.0871,8.0585,8.0776,308400.0
2014-05-19 14:30:00,8.49,8.5,8.48,8.48,219600.0,8.0776,8.0871,8.068,8.068,219600.0
2014-05-19 15:00:00,8.48,8.49,8.46,8.48,267600.0,8.068,8.0776,8.049,8.068,267600.0
2014-05-19 15:30:00,8.49,8.51,8.49,8.49,1186800.0,8.0776,8.0966,8.0776,8.0776,1186800.0
2014-05-20 09:30:00,8.47,8.48,8.39,8.4,1302000.0,8.0585,8.068,7.9824,7.9919,1302000.0
2014-05-20 10:00:00,8.4,8.44,8.39,8.4,961200.0,7.9919,8.03,7.9824,7.9919,961200.0
2014-05-20 10:30:00,8.4,8.47,8.4,8.46,748800.0,7.9919,8.0585,7.9919,8.049,748800.0
2014-05-20 11:00:00,8.47,8.47,8.43,8.43,336000.0,8.0585,8.0585,8.0205,8.0205,336000.0
2014-05-20 11:30:00,8.42,8.47,8.42,8.43,571200.0,8.011,8.0585,8.011,8.0205,571200.0
2014-05-20 12:00:00,8.43,8.43,8.35,8.36,1446000.0,8.0205,8.0205,7.9444,7.9539,1446000.0
2014-05-20 12:30:00,8.36,8.37,8.34,8.36,825600.0,7.9539,7.9634,7.9348,7.9539,825600.0
2014-05-20 13:00:00,8.35,8.36,8.3,8.33,1626000.0,7.9444,7.9539,7.8968,7.9253,1626000.0
2014-05-20 13:30:00,8.33,8.33,8.26,8.26,1519200.0,7.9253,7.9253,7.8587,7.8587,1519200.0
2014-05-20 14:00:00,8.27,8.32,8.27,8.3,1152000.0,7.8682,7.9158,7.8682,7.8968,1152000.0
2014-05-20 14:30:00,8.3,8.31,8.28,8.29,1176000.0,7.8968,7.9063,7.8778,7.8873,1176000.0
2014-05-20 15:00:00,8.29,8.34,8.29,8.32,799200.0,7.8873,7.9348,7.8873,7.9158,799200.0
2014-05-20 15:30:00,8.32,8.37,8.32,8.32,1980000.0,7.9158,7.9634,7.9158,7.9158,1980000.0
2014-05-21 09:30:00,8.39,8.5,8.39,8.47,2596800.0,7.9824,8.0871,7.9824,8.0585,2596800.0
2014-05-21 10:00:00,8.47,8.49,8.46,8.48,787200.0,8.0585,8.0776,8.049,8.068,787200.0
2014-05-21 10:30:00,8.48,8.51,8.48,8.48,1101600.0,8.068,8.0966,8.068,8.068,1101600.0
2014-05-21 11:00:00,8.48,8.49,8.45,8.45,418800.0,8.068,8.0776,8.0395,8.0395,418800.0
2014-05-21 11:30:00,8.45,8.46,8.42,8.44,765600.0,8.0395,8.049,8.011,8.03,765600.0
2014-05-21 12:00:00,8.44,8.46,8.43,8.46,307200.0,8.03,8.049,8.0205,8.049,307200.0
2014-05-21 12:30:00,8.46,8.49,8.46,8.48,264000.0,8.049,8.0776,8.049,8.068,264000.0
2014-05-21 13:00:00,8.48,8.5,8.48,8.48,430800.0,8.068,8.0871,8.068,8.068,430800.0
2014-05-21 13:30:00,8.48,8.49,8.47,8.48,274800.0,8.068,8.0776,8.0585,8.068,274800.0
2014-05-21 14:00:00,8.49,8.53,8.45,8.49,1494000.0,8.0776,8.1156,8.0395,8.0776,1494000.0
2014-05-21 14:30:00,8.49,8.52,8.49,8.51,408000.0,8.0776,8.1061,8.0776,8.0966,408000.0
2014-05-21 15:00:00,8.51,8.55,8.51,8.53,682800.0,8.0966,8.1346,8.0966,8.1156,682800.0
2014-05-21 15:30:00,8.53,8.54,8.52,8.53,1141200.0,8.1156,8.1251,8.1061,8.1156,1141200.0
2014-05-22 09:30:00,8.54,8.59,8.5,8.58,1285200.0,8.1251,8.1727,8.0871,8.1632,1285200.0
2014-05-22 10:00:00,8.58,8.59,8.54,8.56,892800.0,8.1632,8.1727,8.1251,8.1442,892800.0
2014-05-22 10:30:00,8.56,8.61,8.56,8.6,616800.0,8.1442,8.1917,8.1442,8.1822,616800.0
2014-05-22 11:00:00,8.6,8.63,8.59,8.63,848400.0,8.1822,8.2108,8.1727,8.2108,848400.0
2014-05-22 11:30:00,8.63,8.65,8.62,8.63,764400.0,8.2108,8.2298,8.2012,8.2108,764400.0
2014-05-22 12:00:00,8.62,8.63,8.61,8.62,472800.0,8.2012,8.2108,8.1917,8.2012,472800.0
2014-05-22 12:30:00,8.62,8.63,8.61,8.61,262800.0,8.2012,8.2108,8.1917,8.1917,262800.0
2014-05-22 13:00:00,8.61,8.64,8.61,8.64,400800.0,8.1917,8.2203,8.1917,8.2203,400800.0
2014-05-22 13:30:00,8.63,8.65,8.63,8.64,242400.0,8.2108,8.2298,8.2108,8.2203,242400.0
2014-05-22 14:00:00,8.64,8.64,8.63,8.64,310800.0,8.2203,8.2203,8.2108,8.2203,310800.0
2014-05-22 14:30:00,8.64,8.65,8.63,8.65,867600.0,8.2203,8.2298,8.2108,8.2298,867600.0
2014-05-22 15:00:00,8.65,8.65,8.62,8.62,663600.0,8.2298,8.2298,8.2012,8.2012,663600.0
2014-05-22 15:30:00,8.62,8.63,8.6,8.6,1449600.0,8.2012,8.2108,8.1822,8.1822,1449600.0
2014-05-23 09:30:00,8.62,8.64,8.61,8.63,1897200.0,8.2012,8.2203,8.1917,8.2108,1897200.0
2014-05-23 10:00:00,8.64,8.67,8.63,8.67,1195200.0,8.2203,8.2488,8.2108,8.2488,1195200.0
2014-05-23 10:30:00,8.67,8.68,8.67,8.68,1172400.0,8.2488,8.2583,8.2488,8.2583,1172400.0
2014-05-23 11:00:00,8.68,8.69,8.67,8.67,896400.0,8.2583,8.2678,8.2488,8.2488,896400.0
2014-05-23 11:30:00,8.67,8.69,8.67,8.68,690000.0,8.2488,8.2678,8.2488,8.2583,690000.0
2014-05-23 12:00:00,8.68,8.69,8.68,8.69,502800.0,8.2583,8.2678,8.2583,8.2678,502800.0
2014-05-23 12:30:00,8.69,8.7,8.69,8.69,492000.0,8.2678,8.2774,8.2678,8.2678,492000.0
2014-05-23 13:00:00,8.69,8.69,8.68,8.68,297600.0,8.2678,8.2678,8.2583,8.2583,297600.0
2014-05-23 13:30:00,8.68,8.69,8.68,8.69,306000.0,8.2583,8.2678,8.2583,8.2678,306000.0
2014-05-23 14:00:00,8.69,8.69,8.68,8.69,450000.0,8.2678,8.2678,8.2583,8.2678,450000.0
2014-05-23 14:30:00,8.69,8.7,8.69,8.7,661200.0,8.2678,8.2774,8.2678,8.2774,661200.0
2014-05-23 15:00:00,8.7,8.71,8.7,8.71,998400.0,8.2774,8.2869,8.2774,8.2869,998400.0
2014-05-23 15:30:00,8.71,8.72,8.71,8.71,2030400.0,8.2869,8.2964,8.2869,8.2869,2030400.0
2014-05-27 09:30:00,8.8,8.83,8.79,8.81,1370400.0,8.3725,8.401,8.363,8.382,1370400.0
2014-05-27 10:00:00,8.81,8.85,8.8,8.85,1316400.0,8.382,8.4201,8.3725,8.4201,1316400.0
2014-05-27 10:30:00,8.85,8.86,8.84,8.85,430800.0,8.4201,8.4296,8.4106,8.4201,430800.0
2014-05-27 11:00:00,8.85,8.86,8.83,8.83,304800.0,8.4201,8.4296,8.401,8.401,304800.0
2014-05-27 11:30:00,8.83,8.84,8.82,8.83,387600.0,8.401,8.4106,8.3915,8.401,387600.0
2014-05-27 12:00:00,8.83,8.84,8.81,8.81,487200.0,8.401,8.4106,8.382,8.382,487200.0
2014-05-27 12:30:00,8.81,8.83,8.81,8.82,278400.0,8.382,8.401,8.382,8.3915,278400.0
2014-05-27 13:00:00,8.82,8.83,8.81,8.82,132000.0,8.3915,8.401,8.382,8.3915,132000.0
2014-05-27 13:30:00,8.82,8.83,8.8,8.83,744000.0,8.3915,8.401,8.3725,8.401,744000.0
2014-05-27 14:00:00,8.83,8.84,8.82,8.84,408000.0,8.401,8.4106,8.3915,8.4106,408000.0
2014-05-27 14:30:00,8.84,8.84,8.82,8.84,184800.0,8.4106,8.4106,8.3915,8.4106,184800.0
2014-05-27 15:00:00,8.84,8.86,8.84,8.85,471600.0,8.4106,8.4296,8.4106,8.4201,471600.0
2014-05-27 15:30:00,8.85,8.87,8.84,8.86,1087200.0,8.4201,8.4391,8.4106,8.4296,1087200.0
2014-05-28 09:30:00,8.86,8.89,8.84,8.85,2266800.0,8.4296,8.4581,8.4106,8.4201,2266800.0
2014-05-28 10:00:00,8.85,8.85,8.81,8.84,982800.0,8.4201,8.4201,8.382,8.4106,982800.0
2014-05-28 10:30:00,8.85,8.85,8.8,8.83,621600.0,8.4201,8.4201,8.3725,8.401,621600.0
2014-05-28 11:00:00,8.83,8.87,8.83,8.86,504000.0,8.401,8.4391,8.401,8.4296,504000.0
2014-05-28 11:30:00,8.86,8.89,8.86,8.87,535200.0,8.4296,8.4581,8.4296,8.4391,535200.0
2014-05-28 12:00:00,8.87,8.89,8.86,8.86,616800.0,8.4391,8.4581,8.4296,8.4296,616800.0
2014-05-28 12:30:00,8.86,8.87,8.85,8.87,459600.0,8.4296,8.4391,8.4201,8.4391,459600.0
2014-05-28 13:00:00,8.87,8.89,8.86,8.88,468000.0,8.4391,8.4581,8.4296,8.4486,468000.0
2014-05-28 13:30:00,8.89,8.9,8.88,8.9,446400.0,8.4581,8.4676,8.4486,8.4676,446400.0
2014-05-28 14:00:00,8.89,8.9,8.88,8.88,442800.0,8.4581,8.4676,8.4486,8.4486,442800.0
2014-05-28 14:30:00,8.88,8.89,8.87,8.88,260400.0,8.4486,8.4581,8.4391,8.4486,260400.0
2014-05-28 15:00:00,8.88,8.9,8.88,8.89,260400.0,8.4486,8.4676,8.4486,8.4581,260400.0
2014-05-28 15:30:00,8.89,8.9,8.84,8.84,1263600.0,8.4581,8.4676,8.4106,8.4106,1263600.0
2014-05-29 09:30:00,8.9,8.92,8.88,8.91,1057200.0,8.4676,8.4867,8.4486,8.4772,1057200.0
2014-05-29 10:00:00,8.9,8.91,8.84,8.87,1278000.0,8.4676,8.4772,8.4106,8.4391,1278000.0
2014-05-29 10:30:00,8.87,8.9,8.86,8.9,441600.0,8.4391,8.4676,8.4296,8.4676,441600.0
2014-05-29 11:00:00,8.89,8.91,8.88,8.9,241200.0,8.4581,8.4772,8.4486,8.4676,241200.0
2014-05-29 11:30:00,8.91,8.92,8.89,8.89,241200.0,8.4772,8.4867,8.4581,8.4581,241200.0
2014-05-29 12:00:00,8.89,8.91,8.89,8.9,350400.0,8.4581,8.4772,8.4581,8.4676,350400.0
2014-05-29 12:30:00,8.9,8.9,8.89,8.9,216000.0,8.4676,8.4676,8.4581,8.4676,216000.0
2014-05-29 13:00:00,8.9,8.9,8.9,8.9,146400.0,8.4676,8.4676,8.4676,8.4676,146400.0
2014-05-29 13:30:00,8.9,8.91,8.89,8.9,115200.0,8.4676,8.4772,8.4581,8.4676,115200.0
2014-05-29 14:00:00,8.9,8.92,8.9,8.92,426000.0,8.4676,8.4867,8.4676,8.4867,426000.0
2014-05-29 14:30:00,8.92,8.96,8.92,8.95,769200.0,8.4867,8.5247,8.4867,8.5152,769200.0
2014-05-29 15:00:00,8.95,8.97,8.95,8.97,927600.0,8.5152,8.5342,8.5152,8.5342,927600.0
2014-05-29 15:30:00,8.97,8.98,8.95,8.98,1461600.0,8.5342,8.5438,8.5152,8.5438,1461600.0
2014-05-30 09:30:00,8.96,8.97,8.93,8.96,1494000.0,8.5247,8.5342,8.4962,8.5247,1494000.0
2014-05-30 10:00:00,8.95,9.0,8.95,8.99,1032000.0,8.5152,8.5628,8.5152,8.5533,1032000.0
2014-05-30 10:30:00,8.99,9.0,8.97,8.99,644400.0,8.5533,8.5628,8.5342,8.5533,644400.0
2014-05-30 11:00:00,8.99,9.0,8.98,8.98,644400.0,8.5533,8.5628,8.5438,8.5438,644400.0
2014-05-30 11:30:00,8.98,9.0,8.98,9.0,292800.0,8.5438,8.5628,8.5438,8.5628,292800.0
2014-05-30 12:00:00,9.0,9.0,8.98,8.99,292800.0,8.5628,8.5628,8.5438,8.5533,292800.0
2014-05-30 12:30:00,8.99,8.99,8.94,8.95,1030800.0,8.5533,8.5533,8.5057,8.5152,1030800.0
2014-05-30 13:00:00,8.95,8.97,8.95,8.96,537600.0,8.5152,8.5342,8.5152,8.5247,537600.0
2014-05-30 13:30:00,8.96,8.97,8.94,8.97,422400.0,8.5247,8.5342,8.5057,8.5342,422400.0
2014-05-30 14:00:00,8.97,9.0,8.97,9.0,626400.0,8.5342,8.5628,8.5342,8.5628,626400.0
2014-05-30 14:30:00,9.0,9.01,8.99,8.99,876000.0,8.5628,8.5723,8.5533,8.5533,876000.0
2014-05-30 15:00:00,8.99,9.0,8.97,8.99,642000.0,8.5533,8.5628,8.5342,8.5533,642000.0
2014-05-30 15:30:00,8.99,9.04,8.99,9.02,2046000.0,8.5533,8.6008,8.5533,8.5818,2046000.0
2014-06-02 09:30:00,9.06,9.06,8.99,9.0,1358400.0,8.6199,8.6199,8.5533,8.5628,1358400.0
2014-06-02 10:00:00,9.0,9.0,8.92,8.97,1591200.0,8.5628,8.5628,8.4867,8.5342,1591200.0
2014-06-02 10:30:00,8.98,8.99,8.95,8.98,472800.0,8.5438,8.5533,8.5152,8.5438,472800.0
2014-06-02 11:00:00,8.98,9.06,8.97,9.05,1042800.0,8.5438,8.6199,8.5342,8.6103,1042800.0
2014-06-02 11:30:00,9.05,9.06,9.03,9.05,416400.0,8.6103,8.6199,8.5913,8.6103,416400.0
2014-06-02 12:00:00,9.04,9.05,9.03,9.03,154800.0,8.6008,8.6103,8.5913,8.5913,154800.0
2014-06-02 12:30:00,9.04,9.05,9.04,9.04,127200.0,8.6008,8.6103,8.6008,8.6008,127200.0
2014-06-02 13:00:00,9.04,9.05,9.02,9.04,122400.0,8.6008,8.6103,8.5818,8.6008,122400.0
2014-06-02 13:30:00,9.04,9.04,9.03,9.04,136800.0,8.6008,8.6008,8.5913,8.6008,136800.0
2014-06-02 14:00:00,9.04,9.05,9.03,9.05,220800.0,8.6008,8.6103,8.5913,8.6103,220800.0
2014-06-02 14:30:00,9.05,9.06,9.04,9.05,457200.0,8.6103,8.6199,8.6008,8.6103,457200.0
2014-06-02 15:00:00,9.05,9.05,9.02,9.03,688800.0,8.6103,8.6103,8.5818,8.5913,688800.0
2014-06-02 15:30:00,9.03,9.07,9.03,9.05,1299600.0,8.5913,8.6294,8.5913,8.6103,1299600.0
2014-06-03 09:30:00,8.99,9.03,8.97,9.01,1147200.0,8.5533,8.5913,8.5342,8.5723,1147200.0
2014-06-03 10:00:00,9.02,9.04,9.02,9.02,956400.0,8.5818,8.6008,8.5818,8.5818,956400.0
2014-06-03 10:30:00,9.03,9.03,8.98,8.99,790800.0,8.5913,8.5913,8.5438,8.5533,790800.0
2014-06-03 11:00:00,8.99,9.01,8.99,9.0,435600.0,8.5533,8.5723,8.5533,8.5628,435600.0
2014-06-03 11:30:00,9.0,9.01,8.97,8.99,614400.0,8.5628,8.5723,8.5342,8.5533,614400.0
2014-06-03 12:00:00,8.99,9.03,8.99,9.02,373200.0,8.5533,8.5913,8.5533,8.5818,373200.0
2014-06-03 12:30:00,9.02,9.02,9.01,9.01,184800.0,8.5818,8.5818,8.5723,8.5723,184800.0
2014-06-03 13:00:00,9.01,9.03,9.01,9.03,502800.0,8.5723,8.5913,8.5723,8.5913,502800.0
2014-06-03 13:30:00,9.03,9.04,9.02,9.03,259200.0,8.5913,8.6008,8.5818,8.5913,259200.0
2014-06-03 14:00:00,9.03,9.05,9.03,9.05,439200.0,8.5913,8.6103,8.5913,8.6103,439200.0
2014-06-03 14:30:00,9.05,9.05,9.03,9.03,517200.0,8.6103,8.6103,8.5913,8.5913,517200.0
2014-06-03 15:00:00,9.03,9.05,9.02,9.05,519600.0,8.5913,8.6103,8.5818,8.6103,519600.0
2014-06-03 15:30:00,9.05,9.05,9.04,9.04,1051200.0,8.6103,8.6103,8.6008,8.6008,1051200.0
2014-06-04 09:30:00,8.99,9.02,8.96,9.02,2121600.0,8.5533,8.5818,8.5247,8.5818,2121600.0
2014-06-04 10:00:00,9.02,9.04,9.01,9.01,976800.0,8.5818,8.6008,8.5723,8.5723,976800.0
2014-06-04 10:30:00,9.01,9.06,9.01,9.06,864000.0,8.5723,8.6199,8.5723,8.6199,864000.0
2014-06-04 11:00:00,9.06,9.09,9.06,9.09,703200.0,8.6199,8.6484,8.6199,8.6484,703200.0
2014-06-04 11:30:00,9.09,9.09,9.07,9.08,564000.0,8.6484,8.6484,8.6294,8.6389,564000.0
2014-06-04 12:00:00,9.08,9.09,9.08,9.08,414000.0,8.6389,8.6484,8.6389,8.6389,414000.0
2014-06-04 12:30:00,9.08,9.1,9.08,9.1,358800.0,8.6389,8.6579,8.6389,8.6579,358800.0
2014-06-04 13:00:00,9.1,9.11,9.09,9.09,258000.0,8.6579,8.6674,8.6484,8.6484,258000.0
2014-06-04 13:30:00,9.09,9.1,9.09,9.1,188400.0,8.6484,8.6579,8.6484,8.6579,188400.0
2014-06-04 14:00:00,9.11,9.11,9.08,9.09,346800.0,8.6674,8.6674,8.6389,8.6484,346800.0
2014-06-04 14:30:00,9.09,9.09,9.07,9.08,739200.0,8.6484,8.6484,8.6294,8.6389,739200.0
2014-06-04 15:00:00,9.08,9.09,9.08,9.09,358800.0,8.6389,8.6484,8.6389,8.6484,358800.0
2014-06-04 15:30:00,9.09,9.11,9.09,9.09,1737600.0,8.6484,8.6674,8.6484,8.6484,1737600.0
2014-06-05 09:30:00,9.13,9.14,9.07,9.11,2314800.0,8.6865,8.696,8.6294,8.6674,2314800.0
2014-06-05 10:00:00,9.11,9.11,9.03,9.11,1350000.0,8.6674,8.6674,8.5913,8.6674,1350000.0
2014-06-05 10:30:00,9.11,9.13,9.08,9.13,654000.0,8.6674,8.6865,8.6389,8.6865,654000.0
2014-06-05 11:00:00,9.12,9.19,9.12,9.18,1024800.0,8.6769,8.7435,8.6769,8.734,1024800.0
2014-06-05 11:30:00,9.18,9.24,9.17,9.24,1377600.0,8.734,8.7911,8.7245,8.7911,1377600.0
2014-06-05 12:00:00,9.24,9.26,9.24,9.26,1158000.0,8.7911,8.8101,8.7911,8.8101,1158000.0
2014-06-05 12:30:00,9.26,9.29,9.26,9.26,642000.0,8.8101,8.8387,8.8101,8.8101,642000.0
2014-06-05 13:00:00,9.27,9.28,9.25,9.26,361200.0,8.8197,8.8292,8.8006,8.8101,361200.0
2014-06-05 13:30:00,9.26,9.27,9.25,9.27,403200.0,8.8101,8.8197,8.8006,8.8197,403200.0
2014-06-05 14:00:00,9.27,9.3,9.26,9.28,639600.0,8.8197,8.8482,8.8101,8.8292,639600.0
2014-06-05 14:30:00,9.29,9.29,9.26,9.26,288000.0,8.8387,8.8387,8.8101,8.8101,288000.0
2014-06-05 15:00:00,9.26,9.28,9.25,9.25,483600.0,8.8101,8.8292,8.8006,8.8006,483600.0
2014-06-05 15:30:00,9.26,9.28,9.25,9.27,1365600.0,8.8101,8.8292,8.8006,8.8197,1365600.0
2014-06-06 09:30:00,9.33,9.38,9.32,9.38,1164000.0,8.8767,8.9243,8.8672,8.9243,1164000.0
2014-06-06 10:00:00,9.38,9.39,9.36,9.38,652800.0,8.9243,8.9338,8.9053,8.9243,652800.0
2014-06-06 10:30:00,9.38,9.39,9.37,9.39,426000.0,8.9243,8.9338,8.9148,8.9338,426000.0
2014-06-06 11:00:00,9.39,9.41,9.38,9.38,945600.0,8.9338,8.9529,8.9243,8.9243,945600.0
2014-06-06 11:30:00,9.38,9.4,9.38,9.38,498000.0,8.9243,8.9433,8.9243,8.9243,498000.0
2014-06-06 12:00:00,9.39,9.39,9.38,9.39,123600.0,8.9338,8.9338,8.9243,8.9338,123600.0
2014-06-06 12:30:00,9.39,9.41,9.39,9.4,458400.0,8.9338,8.9529,8.9338,8.9433,458400.0
2014-06-06 13:00:00,9.4,9.4,9.38,9.4,343200.0,8.9433,8.9433,8.9243,8.9433,343200.0
2014-06-06 13:30:00,9.4,9.41,9.39,9.4,357600.0,8.9433,8.9529,8.9338,8.9433,357600.0
2014-06-06 14:00:00,9.4,9.4,9.39,9.4,229200.0,8.9433,8.9433,8.9338,8.9433,229200.0
2014-06-06 14:30:00,9.39,9.4,9.38,9.39,396000.0,8.9338,8.9433,8.9243,8.9338,396000.0
2014-06-06 15:00:00,9.38,9.4,9.38,9.4,451200.0,8.9243,8.9433,8.9243,8.9433,451200.0
2014-06-06 15:30:00,9.4,9.4,9.36,9.4,1174800.0,8.9433,8.9433,8.9053,8.9433,1174800.0
2014-06-09 09:30:00,9.4,9.45,9.39,9.43,1940400.0,8.9433,8.9909,8.9338,8.9719,1940400.0
2014-06-09 10:00:00,9.43,9.45,9.42,9.44,678000.0,8.9719,8.9909,8.9624,8.9814,678000.0
2014-06-09 10:30:00,9.44,9.46,9.43,9.45,678000.0,8.9814,9.0004,8.9719,8.9909,678000.0
2014-06-09 11:00:00,9.45,9.48,9.45,9.47,411600.0,8.9909,9.0195,8.9909,9.0099,411600.0
2014-06-09 11:30:00,9.48,9.5,9.48,9.49,442800.0,9.0195,9.0385,9.0195,9.029,442800.0
2014-06-09 12:00:00,9.49,9.49,9.46,9.47,214800.0,9.029,9.029,9.0004,9.0099,214800.0
2014-06-09 12:30:00,9.46,9.47,9.45,9.46,388800.0,9.0004,9.0099,8.9909,9.0004,388800.0
2014-06-09 13:00:00,9.46,9.47,9.43,9.43,648000.0,9.0004,9.0099,8.9719,8.9719,648000.0
2014-06-09 13:30:00,9.44,9.45,9.43,9.44,573600.0,8.9814,8.9909,8.9719,8.9814,573600.0
2014-06-09 14:00:00,9.44,9.44,9.38,9.39,1321200.0,8.9814,8.9814,8.9243,8.9338,1321200.0
2014-06-09 14:30:00,9.39,9.42,9.38,9.42,698400.0,8.9338,8.9624,8.9243,8.9624,698400.0
2014-06-09 15:00:00,9.42,9.45,9.41,9.43,636000.0,8.9624,8.9909,8.9529,8.9719,636000.0
2014-06-09 15:30:00,9.43,9.44,9.41,9.43,1018800.0,8.9719,8.9814,8.9529,8.9719,1018800.0
2014-06-10 09:30:00,9.4,9.42,9.38,9.39,987600.0,8.9433,8.9624,8.9243,8.9338,987600.0
2014-06-10 10:00:00,9.38,9.41,9.34,9.4,1045200.0,8.9243,8.9529,8.8863,8.9433,1045200.0
2014-06-10 10:30:00,9.4,9.42,9.38,9.41,441600.0,8.9433,8.9624,8.9243,8.9529,441600.0
2014-06-10 11:00:00,9.42,9.42,9.39,9.4,267600.0,8.9624,8.9624,8.9338,8.9433,267600.0
2014-06-10 11:30:00,9.4,9.41,9.39,9.39,283200.0,8.9433,8.9529,8.9338,8.9338,283200.0
2014-06-10 12:00:00,9.39,9.39,9.37,9.39,624000.0,8.9338,8.9338,8.9148,8.9338,624000.0
2014-06-10 12:30:00,9.39,9.4,9.38,9.39,261600.0,8.9338,8.9433,8.9243,8.9338,261600.0
2014-06-10 13:00:00,9.39,9.39,9.37,9.37,169200.0,8.9338,8.9338,8.9148,8.9148,169200.0
2014-06-10 13:30:00,9.39,9.41,9.38,9.4,315600.0,8.9338,8.9529,8.9243,8.9433,315600.0
2014-06-10 14:00:00,9.41,9.42,9.4,9.41,315600.0,8.9529,8.9624,8.9433,8.9529,315600.0
2014-06-10 14:30:00,9.41,9.41,9.4,9.4,184800.0,8.9529,8.9529,8.9433,8.9433,184800.0
2014-06-10 15:00:00,9.4,9.43,9.4,9.42,345600.0,8.9433,8.9719,8.9433,8.9624,345600.0
2014-06-10 15:30:00,9.42,9.44,9.41,9.44,874800.0,8.9624,8.9814,8.9529,8.9814,874800.0
2014-06-11 09:30:00,9.34,9.37,9.32,9.34,2089200.0,8.8863,8.9148,8.8672,8.8863,2089200.0
2014-06-11 10:00:00,9.34,9.36,9.32,9.33,729600.0,8.8863,8.9053,8.8672,8.8767,729600.0
2014-06-11 10:30:00,9.33,9.34,9.3,9.32,1346400.0,8.8767,8.8863,8.8482,8.8672,1346400.0
2014-06-11 11:00:00,9.32,9.34,9.32,9.33,578400.0,8.8672,8.8863,8.8672,8.8767,578400.0
2014-06-11 11:30:00,9.33,9.35,9.33,9.35,468000.0,8.8767,8.8958,8.8767,8.8958,468000.0
2014-06-11 12:00:00,9.35,9.36,9.35,9.35,290400.0,8.8958,8.9053,8.8958,8.8958,290400.0
2014-06-11 12:30:00,9.35,9.36,9.35,9.36,213600.0,8.8958,8.9053,8.8958,8.9053,213600.0
2014-06-11 13:00:00,9.35,9.35,9.32,9.35,397200.0,8.8958,8.8958,8.8672,8.8958,397200.0
2014-06-11 13:30:00,9.35,9.35,9.31,9.31,218400.0,8.8958,8.8958,8.8577,8.8577,218400.0
2014-06-11 14:00:00,9.31,9.31,9.27,9.3,1305600.0,8.8577,8.8577,8.8197,8.8482,1305600.0
2014-06-11 14:30:00,9.3,9.32,9.3,9.31,651600.0,8.8482,8.8672,8.8482,8.8577,651600.0
2014-06-11 15:00:00,9.31,9.34,9.31,9.34,608400.0,8.8577,8.8863,8.8577,8.8863,608400.0
2014-06-11 15:30:00,9.34,9.36,9.32,9.34,2233200.0,8.8863,8.9053,8.8672,8.8863,2233200.0
2014-06-12 09:30:00,9.3,9.32,9.26,9.28,1185600.0,8.8482,8.8672,8.8101,8.8292,1185600.0
2014-06-12 10:00:00,9.28,9.3,9.24,9.24,970800.0,8.8292,8.8482,8.7911,8.7911,970800.0
2014-06-12 10:30:00,9.24,9.25,9.21,9.23,1771200.0,8.7911,8.8006,8.7626,8.7816,1771200.0
2014-06-12 11:00:00,9.23,9.28,9.22,9.27,1226400.0,8.7816,8.8292,8.7721,8.8197,1226400.0
2014-06-12 11:30:00,9.27,9.27,9.24,9.24,340800.0,8.8197,8.8197,8.7911,8.7911,340800.0
2014-06-12 12:00:00,9.23,9.26,9.22,9.26,565200.0,8.7816,8.8101,8.7721,8.8101,565200.0
2014-06-12 12:30:00,9.26,9.26,9.19,9.21,540000.0,8.8101,8.8101,8.7435,8.7626,540000.0
2014-06-12 13:00:00,9.21,9.22,9.17,9.18,685200.0,8.7626,8.7721,8.7245,8.734,685200.0
2014-06-12 13:30:00,9.18,9.18,9.11,9.13,1813200.0,8.734,8.734,8.6674,8.6865,1813200.0
2014-06-12 14:00:00,9.13,9.16,9.12,9.14,956400.0,8.6865,8.715,8.6769,8.696,956400.0
2014-06-12 14:30:00,9.14,9.15,9.12,9.13,717600.0,8.696,8.7055,8.6769,8.6865,717600.0
2014-06-12 15:00:00,9.12,9.15,9.09,9.12,1251600.0,8.6769,8.7055,8.6484,8.6769,1251600.0
2014-06-12 15:30:00,9.12,9.15,9.08,9.14,2494800.0,8.6769,8.7055,8.6389,8.696,2494800.0
2014-06-13 09:30:00,9.19,9.2,9.12,9.15,1422000.0,8.7435,8.7531,8.6769,8.7055,1422000.0
2014-06-13 10:00:00,9.14,9.21,9.1,9.2,1845600.0,8.696,8.7626,8.6579,8.7531,1845600.0
2014-06-13 10:30:00,9.19,9.24,9.19,9.23,1470000.0,8.7435,8.7911,8.7435,8.7816,1470000.0
2014-06-13 11:00:00,9.23,9.24,9.21,9.21,548400.0,8.7816,8.7911,8.7626,8.7626,548400.0
2014-06-13 11:30:00,9.21,9.21,9.18,9.19,352800.0,8.7626,8.7626,8.734,8.7435,352800.0
2014-06-13 12:00:00,9.2,9.22,9.2,9.21,397200.0,8.7531,8.7721,8.7531,8.7626,397200.0
2014-06-13 12:30:00,9.21,9.21,9.18,9.19,279600.0,8.7626,8.7626,8.734,8.7435,279600.0
2014-06-13 13:00:00,9.19,9.2,9.17,9.19,421200.0,8.7435,8.7531,8.7245,8.7435,421200.0
2014-06-13 13:30:00,9.19,9.21,9.18,9.21,234000.0,8.7435,8.7626,8.734,8.7626,234000.0
2014-06-13 14:00:00,9.2,9.23,9.2,9.22,498000.0,8.7531,8.7816,8.7531,8.7721,498000.0
2014-06-13 14:30:00,9.22,9.22,9.21,9.21,152400.0,8.7721,8.7721,8.7626,8.7626,152400.0
2014-06-13 15:00:00,9.21,9.24,9.17,9.17,918000.0,8.7626,8.7911,8.7245,8.7245,918000.0
2014-06-13 15:30:00,9.17,9.22,9.15,9.22,1449600.0,8.7245,8.7721,8.7055,8.7721,1449600.0
2014-06-16 09:30:00,9.18,9.26,9.16,9.24,3020400.0,8.734,8.8101,8.715,8.7911,3020400.0
2014-06-16 10:00:00,9.24,9.3,9.24,9.28,916800.0,8.7911,8.8482,8.7911,8.8292,916800.0
2014-06-16 10:30:00,9.28,9.29,9.26,9.27,663600.0,8.8292,8.8387,8.8101,8.8197,663600.0
2014-06-16 11:00:00,9.27,9.27,9.18,9.19,1236000.0,8.8197,8.8197,8.734,8.7435,1236000.0
2014-06-16 11:30:00,9.19,9.19,9.15,9.18,1178400.0,8.7435,8.7435,8.7055,8.734,1178400.0
2014-06-16 12:00:00,9.18,9.23,9.18,9.23,740400.0,8.734,8.7816,8.734,8.7816,740400.0
2014-06-16 12:30:00,9.22,9.24,9.2,9.23,783600.0,8.7721,8.7911,8.7531,8.7816,783600.0
2014-06-16 13:00:00,9.23,9.27,9.22,9.26,994800.0,8.7816,8.8197,8.7721,8.8101,994800.0
2014-06-16 13:30:00,9.26,9.28,9.23,9.24,615600.0,8.8101,8.8292,8.7816,8.7911,615600.0
2014-06-16 14:00:00,9.24,9.26,9.23,9.25,397200.0,8.7911,8.8101,8.7816,8.8006,397200.0
2014-06-16 14:30:00,9.25,9.26,9.23,9.23,364800.0,8.8006,8.8101,8.7816,8.7816,364800.0
2014-06-16 15:00:00,9.22,9.23,9.2,9.22,655200.0,8.7721,8.7816,8.7531,8.7721,655200.0
2014-06-16 15:30:00,9.22,9.25,9.22,9.24,1760400.0,8.7721,8.8006,8.7721,8.7911,1760400.0
2014-06-17 09:30:00,9.2,9.26,9.17,9.25,1652400.0,8.7531,8.8101,8.7245,8.8006,1652400.0
2014-06-17 10:00:00,9.26,9.3,9.26,9.29,542400.0,8.8101,8.8482,8.8101,8.8387,542400.0
2014-06-17 10:30:00,9.29,9.29,9.21,9.23,712800.0,8.8387,8.8387,8.7626,8.7816,712800.0
2014-06-17 11:00:00,9.24,9.25,9.2,9.24,586800.0,8.7911,8.8006,8.7531,8.7911,586800.0
2014-06-17 11:30:00,9.25,9.28,9.24,9.28,468000.0,8.8006,8.8292,8.7911,8.8292,468000.0
2014-06-17 12:00:00,9.28,9.29,9.27,9.29,424800.0,8.8292,8.8387,8.8197,8.8387,424800.0
2014-06-17 12:30:00,9.28,9.32,9.28,9.31,717600.0,8.8292,8.8672,8.8292,8.8577,717600.0
2014-06-17 13:00:00,9.31,9.31,9.28,9.29,280800.0,8.8577,8.8577,8.8292,8.8387,280800.0
2014-06-17 13:30:00,9.29,9.33,9.29,9.32,734400.0,8.8387,8.8767,8.8387,8.8672,734400.0
2014-06-17 14:00:00,9.32,9.34,9.3,9.33,1110000.0,8.8672,8.8863,8.8482,8.8767,1110000.0
2014-06-17 14:30:00,9.33,9.33,9.31,9.33,394800.0,8.8767,8.8767,8.8577,8.8767,394800.0
2014-06-17 15:00:00,9.33,9.33,9.3,9.31,541200.0,8.8767,8.8767,8.8482,8.8577,541200.0
2014-06-17 15:30:00,9.31,9.34,9.3,9.32,772800.0,8.8577,8.8863,8.8482,8.8672,772800.0
2014-06-18 09:30:00,9.32,9.35,9.3,9.35,1117200.0,8.8672,8.8958,8.8482,8.8958,1117200.0
2014-06-18 10:00:00,9.35,9.35,9.31,9.33,489600.0,8.8958,8.8958,8.8577,8.8767,489600.0
2014-06-18 10:30:00,9.33,9.33,9.27,9.27,675600.0,8.8767,8.8767,8.8197,8.8197,675600.0
2014-06-18 11:00:00,9.27,9.3,9.27,9.29,447600.0,8.8197,8.8482,8.8197,8.8387,447600.0
2014-06-18 11:30:00,9.3,9.31,9.29,9.3,345600.0,8.8482,8.8577,8.8387,8.8482,345600.0
2014-06-18 12:00:00,9.3,9.3,9.29,9.3,165600.0,8.8482,8.8482,8.8387,8.8482,165600.0
2014-06-18 12:30:00,9.3,9.33,9.29,9.32,354000.0,8.8482,8.8767,8.8387,8.8672,354000.0
2014-06-18 13:00:00,9.32,9.33,9.31,9.31,250800.0,8.8672,8.8767,8.8577,8.8577,250800.0
2014-06-18 13:30:00,9.31,9.31,9.27,9.3,920400.0,8.8577,8.8577,8.8197,8.8482,920400.0
2014-06-18 14:00:00,9.3,9.4,9.27,9.4,2959200.0,8.8482,8.9433,8.8197,8.9433,2959200.0
2014-06-18 14:30:00,9.4,9.44,9.38,9.43,1642800.0,8.9433,8.9814,8.9243,8.9719,1642800.0
2014-06-18 15:00:00,9.43,9.48,9.43,9.47,1495200.0,8.9719,9.0195,8.9719,9.0099,1495200.0
2014-06-18 15:30:00,9.48,9.54,9.47,9.52,2614800.0,9.0195,9.0765,9.0099,9.0575,2614800.0
2014-06-19 09:30:00,9.55,9.57,9.53,9.54,2005200.0,9.0861,9.1051,9.067,9.0765,2005200.0
2014-06-19 10:00:00,9.53,9.55,9.51,9.53,877200.0,9.067,9.0861,9.048,9.067,877200.0
2014-06-19 10:30:00,9.53,9.55,9.49,9.49,886800.0,9.067,9.0861,9.029,9.029,886800.0
2014-06-19 11:00:00,9.49,9.51,9.48,9.51,667200.0,9.029,9.048,9.0195,9.048,667200.0
2014-06-19 11:30:00,9.5,9.52,9.5,9.5,116400.0,9.0385,9.0575,9.0385,9.0385,116400.0
2014-06-19 12:00:00,9.51,9.52,9.5,9.5,265200.0,9.048,9.0575,9.0385,9.0385,265200.0
2014-06-19 12:30:00,9.5,9.52,9.48,9.49,238800.0,9.0385,9.0575,9.0195,9.029,238800.0
2014-06-19 13:00:00,9.49,9.49,9.46,9.49,987600.0,9.029,9.029,9.0004,9.029,987600.0
2014-06-19 13:30:00,9.48,9.51,9.48,9.5,517200.0,9.0195,9.048,9.0195,9.0385,517200.0
2014-06-19 14:00:00,9.5,9.53,9.49,9.51,391200.0,9.0385,9.067,9.029,9.048,391200.0
2014-06-19 14:30:00,9.51,9.52,9.49,9.52,709200.0,9.048,9.0575,9.029,9.0575,709200.0
2014-06-19 15:00:00,9.52,9.55,9.52,9.54,748800.0,9.0575,9.0861,9.0575,9.0765,748800.0
2014-06-19 15:30:00,9.54,9.56,9.54,9.56,1250400.0,9.0765,9.0956,9.0765,9.0956,1250400.0
2014-06-20 09:30:00,9.63,9.63,9.58,9.6,1680000.0,9.1622,9.1622,9.1146,9.1336,1680000.0
2014-06-20 10:00:00,9.61,9.63,9.58,9.58,734400.0,9.1431,9.1622,9.1146,9.1146,734400.0
2014-06-20 10:30:00,9.59,9.61,9.59,9.61,564000.0,9.1241,9.1431,9.1241,9.1431,564000.0
2014-06-20 11:00:00,9.61,9.63,9.61,9.62,630000.0,9.1431,9.1622,9.1431,9.1527,630000.0
2014-06-20 11:30:00,9.61,9.63,9.6,9.61,490800.0,9.1431,9.1622,9.1336,9.1431,490800.0
2014-06-20 12:00:00,9.61,9.61,9.59,9.6,354000.0,9.1431,9.1431,9.1241,9.1336,354000.0
2014-06-20 12:30:00,9.6,9.6,9.59,9.6,225600.0,9.1336,9.1336,9.1241,9.1336,225600.0
2014-06-20 13:00:00,9.6,9.6,9.59,9.59,296400.0,9.1336,9.1336,9.1241,9.1241,296400.0
2014-06-20 13:30:00,9.59,9.6,9.58,9.59,300000.0,9.1241,9.1336,9.1146,9.1241,300000.0
2014-06-20 14:00:00,9.59,9.61,9.59,9.6,442800.0,9.1241,9.1431,9.1241,9.1336,442800.0
2014-06-20 14:30:00,9.6,9.61,9.59,9.59,433200.0,9.1336,9.1431,9.1241,9.1241,433200.0
2014-06-20 15:00:00,9.6,9.6,9.59,9.6,127200.0,9.1336,9.1336,9.1241,9.1336,127200.0
2014-06-20 15:30:00,9.6,9.62,9.6,9.61,1467600.0,9.1336,9.1527,9.1336,9.1431,1467600.0
2014-06-23 09:30:00,9.62,9.62,9.56,9.6,1214400.0,9.1527,9.1527,9.0956,9.1336,1214400.0
2014-06-23 10:00:00,9.6,9.63,9.59,9.6,1282800.0,9.1336,9.1622,9.1241,9.1336,1282800.0
2014-06-23 10:30:00,9.61,9.62,9.58,9.58,778800.0,9.1431,9.1527,9.1146,9.1146,778800.0
2014-06-23 11:00:00,9.58,9.59,9.56,9.56,552000.0,9.1146,9.1241,9.0956,9.0956,552000.0
2014-06-23 11:30:00,9.56,9.57,9.55,9.57,328800.0,9.0956,9.1051,9.0861,9.1051,328800.0
2014-06-23 12:00:00,9.57,9.59,9.57,9.59,262800.0,9.1051,9.1241,9.1051,9.1241,262800.0
2014-06-23 12:30:00,9.59,9.6,9.59,9.59,222000.0,9.1241,9.1336,9.1241,9.1241,222000.0
2014-06-23 13:00:00,9.59,9.59,9.56,9.57,260400.0,9.1241,9.1241,9.0956,9.1051,260400.0
2014-06-23 13:30:00,9.57,9.58,9.56,9.58,145200.0,9.1051,9.1146,9.0956,9.1146,145200.0
2014-06-23 14:00:00,9.58,9.59,9.57,9.58,135600.0,9.1146,9.1241,9.1051,9.1146,135600.0
2014-06-23 14:30:00,9.58,9.59,9.57,9.59,92400.0,9.1146,9.1241,9.1051,9.1241,92400.0
2014-06-23 15:00:00,9.59,9.6,9.58,9.59,264000.0,9.1241,9.1336,9.1146,9.1241,264000.0
2014-06-23 15:30:00,9.59,9.62,9.58,9.6,1030800.0,9.1241,9.1527,9.1146,9.1336,1030800.0
2014-06-24 09:30:00,9.55,9.6,9.55,9.57,1261200.0,9.0861,9.1336,9.0861,9.1051,1261200.0
2014-06-24 10:00:00,9.59,9.66,9.58,9.66,1644000.0,9.1241,9.1907,9.1146,9.1907,1644000.0
2014-06-24 10:30:00,9.66,9.68,9.66,9.68,1153200.0,9.1907,9.2097,9.1907,9.2097,1153200.0
2014-06-24 11:00:00,9.68,9.69,9.67,9.67,620400.0,9.2097,9.2193,9.2002,9.2002,620400.0
2014-06-24 11:30:00,9.68,9.68,9.66,9.67,339600.0,9.2097,9.2097,9.1907,9.2002,339600.0
2014-06-24 12:00:00,9.67,9.67,9.66,9.67,230400.0,9.2002,9.2002,9.1907,9.2002,230400.0
2014-06-24 12:30:00,9.66,9.67,9.64,9.64,483600.0,9.1907,9.2002,9.1717,9.1717,483600.0
2014-06-24 13:00:00,9.64,9.64,9.56,9.59,1498800.0,9.1717,9.1717,9.0956,9.1241,1498800.0
2014-06-24 13:30:00,9.59,9.6,9.56,9.56,735600.0,9.1241,9.1336,9.0956,9.0956,735600.0
2014-06-24 14:00:00,9.56,9.59,9.53,9.54,1165200.0,9.0956,9.1241,9.067,9.0765,1165200.0
2014-06-24 14:30:00,9.54,9.54,9.51,9.53,775200.0,9.0765,9.0765,9.048,9.067,775200.0
2014-06-24 15:00:00,9.52,9.52,9.41,9.43,2588400.0,9.0575,9.0575,8.9529,8.9719,2588400.0
2014-06-24 15:30:00,9.42,9.46,9.4,9.43,2016000.0,8.9624,9.0004,8.9433,8.9719,2016000.0
2014-06-25 09:30:00,9.36,9.48,9.36,9.45,1728000.0,8.9111,9.0254,8.9111,8.9968,1728000.0
2014-06-25 10:00:00,9.46,9.47,9.42,9.44,1021200.0,9.0063,9.0158,8.9682,8.9873,1021200.0
2014-06-25 10:30:00,9.44,9.52,9.42,9.52,627600.0,8.9873,9.0634,8.9682,9.0634,627600.0
2014-06-25 11:00:00,9.51,9.52,9.48,9.49,703200.0,9.0539,9.0634,9.0254,9.0349,703200.0
2014-06-25 11:30:00,9.5,9.5,9.46,9.49,459600.0,9.0444,9.0444,9.0063,9.0349,459600.0
2014-06-25 12:00:00,9.49,9.49,9.47,9.48,150000.0,9.0349,9.0349,9.0158,9.0254,150000.0
2014-06-25 12:30:00,9.49,9.49,9.48,9.48,123600.0,9.0349,9.0349,9.0254,9.0254,123600.0
2014-06-25 13:00:00,9.48,9.52,9.48,9.49,456000.0,9.0254,9.0634,9.0254,9.0349,456000.0
2014-06-25 13:30:00,9.5,9.54,9.5,9.53,422400.0,9.0444,9.0825,9.0444,9.073,422400.0
2014-06-25 14:00:00,9.53,9.55,9.52,9.54,624000.0,9.073,9.092,9.0634,9.0825,624000.0
2014-06-25 14:30:00,9.54,9.55,9.52,9.52,1514400.0,9.0825,9.092,9.0634,9.0634,1514400.0
2014-06-25 15:00:00,9.52,9.55,9.51,9.54,385200.0,9.0634,9.092,9.0539,9.0825,385200.0
2014-06-25 15:30:00,9.54,9.58,9.54,9.55,1460400.0,9.0825,9.1206,9.0825,9.092,1460400.0
2014-06-26 09:30:00,9.55,9.55,9.34,9.38,3237600.0,9.092,9.092,8.8921,8.9301,3237600.0
2014-06-26 10:00:00,9.38,9.44,9.38,9.42,1700400.0,8.9301,8.9873,8.9301,8.9682,1700400.0
2014-06-26 10:30:00,9.42,9.43,9.38,9.41,697200.0,8.9682,8.9777,8.9301,8.9587,697200.0
2014-06-26 11:00:00,9.42,9.46,9.4,9.43,978000.0,8.9682,9.0063,8.9492,8.9777,978000.0
2014-06-26 11:30:00,9.43,9.45,9.41,9.45,312000.0,8.9777,8.9968,8.9587,8.9968,312000.0
2014-06-26 12:00:00,9.45,9.46,9.42,9.43,571200.0,8.9968,9.0063,8.9682,8.9777,571200.0
2014-06-26 12:30:00,9.43,9.45,9.42,9.43,306000.0,8.9777,8.9968,8.9682,8.9777,306000.0
2014-06-26 13:00:00,9.43,9.5,9.43,9.49,600000.0,8.9777,9.0444,8.9777,9.0349,600000.0
2014-06-26 13:30:00,9.49,9.51,9.49,9.5,422400.0,9.0349,9.0539,9.0349,9.0444,422400.0
2014-06-26 14:00:00,9.5,9.51,9.48,9.5,621600.0,9.0444,9.0539,9.0254,9.0444,621600.0
2014-06-26 14:30:00,9.5,9.51,9.49,9.5,141600.0,9.0444,9.0539,9.0349,9.0444,141600.0
2014-06-26 15:00:00,9.5,9.53,9.49,9.51,501600.0,9.0444,9.073,9.0349,9.0539,501600.0
2014-06-26 15:30:00,9.51,9.53,9.51,9.53,932400.0,9.0539,9.073,9.0539,9.073,932400.0
2014-06-27 09:30:00,9.46,9.52,9.46,9.5,1344000.0,9.0063,9.0634,9.0063,9.0444,1344000.0
2014-06-27 10:00:00,9.5,9.51,9.47,9.5,547200.0,9.0444,9.0539,9.0158,9.0444,547200.0
2014-06-27 10:30:00,9.51,9.53,9.5,9.51,379200.0,9.0539,9.073,9.0444,9.0539,379200.0
2014-06-27 11:00:00,9.52,9.54,9.51,9.52,452400.0,9.0634,9.0825,9.0539,9.0634,452400.0
2014-06-27 11:30:00,9.52,9.53,9.51,9.53,112800.0,9.0634,9.073,9.0539,9.073,112800.0
2014-06-27 12:00:00,9.53,9.53,9.51,9.51,105600.0,9.073,9.073,9.0539,9.0539,105600.0
2014-06-27 12:30:00,9.51,9.52,9.5,9.51,196800.0,9.0539,9.0634,9.0444,9.0539,196800.0
2014-06-27 13:00:00,9.51,9.51,9.45,9.47,822000.0,9.0539,9.0539,8.9968,9.0158,822000.0
2014-06-27 13:30:00,9.47,9.49,9.46,9.48,476400.0,9.0158,9.0349,9.0063,9.0254,476400.0
2014-06-27 14:00:00,9.49,9.52,9.49,9.5,644400.0,9.0349,9.0634,9.0349,9.0444,644400.0
2014-06-27 14:30:00,9.51,9.52,9.48,9.48,421200.0,9.0539,9.0634,9.0254,9.0254,421200.0
2014-06-27 15:00:00,9.48,9.53,9.48,9.53,471600.0,9.0254,9.073,9.0254,9.073,471600.0
2014-06-27 15:30:00,9.53,9.59,9.53,9.58,2084400.0,9.073,9.1301,9.073,9.1206,2084400.0
2014-06-30 09:30:00,9.57,9.58,9.55,9.58,1825200.0,9.111,9.1206,9.092,9.1206,1825200.0
2014-06-30 10:00:00,9.58,9.63,9.58,9.62,1194000.0,9.1206,9.1682,9.1206,9.1586,1194000.0
2014-06-30 10:30:00,9.62,9.62,9.57,9.57,541200.0,9.1586,9.1586,9.111,9.111,541200.0
2014-06-30 11:00:00,9.57,9.62,9.55,9.61,1035600.0,9.111,9.1586,9.092,9.1491,1035600.0
2014-06-30 11:30:00,9.61,9.62,9.58,9.58,553200.0,9.1491,9.1586,9.1206,9.1206,553200.0
2014-06-30 12:00:00,9.59,9.6,9.58,9.59,366000.0,9.1301,9.1396,9.1206,9.1301,366000.0
2014-06-30 12:30:00,9.59,9.6,9.59,9.59,177600.0,9.1301,9.1396,9.1301,9.1301,177600.0
2014-06-30 13:00:00,9.59,9.61,9.59,9.6,148800.0,9.1301,9.1491,9.1301,9.1396,148800.0
2014-06-30 13:30:00,9.6,9.61,9.59,9.61,254400.0,9.1396,9.1491,9.1301,9.1491,254400.0
2014-06-30 14:00:00,9.6,9.62,9.6,9.62,200400.0,9.1396,9.1586,9.1396,9.1586,200400.0
2014-06-30 14:30:00,9.62,9.62,9.57,9.57,418800.0,9.1586,9.1586,9.111,9.111,418800.0
2014-06-30 15:00:00,9.57,9.59,9.57,9.59,470400.0,9.111,9.1301,9.111,9.1301,470400.0
2014-06-30 15:30:00,9.59,9.59,9.54,9.57,2164800.0,9.1301,9.1301,9.0825,9.111,2164800.0
2014-07-01 09:30:00,9.64,9.7,9.63,9.69,2425200.0,9.1777,9.2348,9.1682,9.2253,2425200.0
2014-07-01 10:00:00,9.68,9.74,9.67,9.7,2168400.0,9.2158,9.2729,9.2062,9.2348,2168400.0
2014-07-01 10:30:00,9.71,9.76,9.71,9.74,710400.0,9.2443,9.2919,9.2443,9.2729,710400.0
2014-07-01 11:00:00,9.75,9.77,9.74,9.77,656400.0,9.2824,9.3014,9.2729,9.3014,656400.0
2014-07-01 11:30:00,9.76,9.79,9.76,9.76,562800.0,9.2919,9.3205,9.2919,9.2919,562800.0
2014-07-01 12:00:00,9.77,9.78,9.76,9.77,170400.0,9.3014,9.311,9.2919,9.3014,170400.0
2014-07-01 12:30:00,9.78,9.8,9.78,9.8,504000.0,9.311,9.33,9.311,9.33,504000.0
2014-07-01 13:00:00,9.8,9.85,9.8,9.84,550800.0,9.33,9.3776,9.33,9.3681,550800.0
2014-07-01 13:30:00,9.84,9.84,9.81,9.82,379200.0,9.3681,9.3681,9.3395,9.349,379200.0
2014-07-01 14:00:00,9.82,9.83,9.79,9.8,435600.0,9.349,9.3586,9.3205,9.33,435600.0
2014-07-01 14:30:00,9.8,9.81,9.78,9.8,499200.0,9.33,9.3395,9.311,9.33,499200.0
2014-07-01 15:00:00,9.8,9.81,9.77,9.8,662400.0,9.33,9.3395,9.3014,9.33,662400.0
2014-07-01 15:30:00,9.8,9.81,9.76,9.76,2197200.0,9.33,9.3395,9.2919,9.2919,2197200.0
2014-07-02 09:30:00,9.76,9.8,9.75,9.78,1665600.0,9.2919,9.33,9.2824,9.311,1665600.0
2014-07-02 10:00:00,9.78,9.8,9.76,9.78,592800.0,9.311,9.33,9.2919,9.311,592800.0
2014-07-02 10:30:00,9.79,9.8,9.78,9.8,403200.0,9.3205,9.33,9.311,9.33,403200.0
2014-07-02 11:00:00,9.8,9.82,9.77,9.79,836400.0,9.33,9.349,9.3014,9.3205,836400.0
2014-07-02 11:30:00,9.79,9.8,9.78,9.79,194400.0,9.3205,9.33,9.311,9.3205,194400.0
2014-07-02 12:00:00,9.78,9.8,9.78,9.79,127200.0,9.311,9.33,9.311,9.3205,127200.0
2014-07-02 12:30:00,9.79,9.79,9.76,9.79,322800.0,9.3205,9.3205,9.2919,9.3205,322800.0
2014-07-02 13:00:00,9.79,9.79,9.77,9.78,193200.0,9.3205,9.3205,9.3014,9.311,193200.0
2014-07-02 13:30:00,9.79,9.79,9.76,9.78,282000.0,9.3205,9.3205,9.2919,9.311,282000.0
2014-07-02 14:00:00,9.77,9.78,9.77,9.77,74400.0,9.3014,9.311,9.3014,9.3014,74400.0
2014-07-02 14:30:00,9.78,9.79,9.76,9.77,224400.0,9.311,9.3205,9.2919,9.3014,224400.0
2014-07-02 15:00:00,9.77,9.78,9.77,9.77,198000.0,9.3014,9.311,9.3014,9.3014,198000.0
2014-07-02 15:30:00,9.77,9.79,9.77,9.79,770400.0,9.3014,9.3205,9.3014,9.3205,770400.0
2014-07-03 09:30:00,9.87,9.9,9.85,9.88,1356000.0,9.3966,9.4252,9.3776,9.4062,1356000.0
2014-07-03 10:00:00,9.87,9.9,9.85,9.88,495600.0,9.3966,9.4252,9.3776,9.4062,495600.0
2014-07-03 10:30:00,9.87,9.89,9.87,9.89,171600.0,9.3966,9.4157,9.3966,9.4157,171600.0
2014-07-03 11:00:00,9.89,9.91,9.88,9.9,897600.0,9.4157,9.4347,9.4062,9.4252,897600.0
2014-07-03 11:30:00,9.9,9.92,9.9,9.92,460800.0,9.4252,9.4443,9.4252,9.4443,460800.0
2014-07-03 12:00:00,9.92,9.94,9.92,9.94,366000.0,9.4443,9.4633,9.4443,9.4633,366000.0
2014-07-03 12:30:00,9.94,9.94,9.91,9.94,937200.0,9.4633,9.4633,9.4347,9.4633,937200.0
2014-07-07 09:30:00,9.88,9.88,9.83,9.86,1509600.0,9.4062,9.4062,9.3586,9.3871,1509600.0
2014-07-07 10:00:00,9.86,9.9,9.84,9.88,903600.0,9.3871,9.4252,9.3681,9.4062,903600.0
2014-07-07 10:30:00,9.88,9.88,9.82,9.83,934800.0,9.4062,9.4062,9.349,9.3586,934800.0
2014-07-07 11:00:00,9.82,9.83,9.81,9.82,673200.0,9.349,9.3586,9.3395,9.349,673200.0
2014-07-07 11:30:00,9.81,9.82,9.79,9.81,554400.0,9.3395,9.349,9.3205,9.3395,554400.0
2014-07-07 12:00:00,9.81,9.84,9.81,9.82,340800.0,9.3395,9.3681,9.3395,9.349,340800.0
2014-07-07 12:30:00,9.82,9.82,9.79,9.81,318000.0,9.349,9.349,9.3205,9.3395,318000.0
2014-07-07 13:00:00,9.81,9.82,9.81,9.81,217200.0,9.3395,9.349,9.3395,9.3395,217200.0
2014-07-07 13:30:00,9.81,9.85,9.81,9.84,532800.0,9.3395,9.3776,9.3395,9.3681,532800.0
2014-07-07 14:00:00,9.84,9.84,9.82,9.83,296400.0,9.3681,9.3681,9.349,9.3586,296400.0
2014-07-07 14:30:00,9.82,9.82,9.78,9.81,691200.0,9.349,9.349,9.311,9.3395,691200.0
2014-07-07 15:00:00,9.81,9.82,9.8,9.81,459600.0,9.3395,9.349,9.33,9.3395,459600.0
2014-07-07 15:30:00,9.81,9.83,9.8,9.83,1209600.0,9.3395,9.3586,9.33,9.3586,1209600.0
2014-07-08 09:30:00,9.77,9.78,9.67,9.71,3235200.0,9.3014,9.311,9.2062,9.2443,3235200.0
2014-07-08 10:00:00,9.7,9.7,9.64,9.66,1290000.0,9.2348,9.2348,9.1777,9.1967,1290000.0
2014-07-08 10:30:00,9.65,9.67,9.61,9.66,1227600.0,9.1872,9.2062,9.1491,9.1967,1227600.0
2014-07-08 11:00:00,9.65,9.65,9.58,9.59,1335600.0,9.1872,9.1872,9.1206,9.1301,1335600.0
2014-07-08 11:30:00,9.58,9.63,9.58,9.61,1390800.0,9.1206,9.1682,9.1206,9.1491,1390800.0
2014-07-08 12:00:00,9.61,9.62,9.57,9.6,1166400.0,9.1491,9.1586,9.111,9.1396,1166400.0
2014-07-08 12:30:00,9.6,9.63,9.58,9.62,516000.0,9.1396,9.1682,9.1206,9.1586,516000.0
2014-07-08 13:00:00,9.62,9.66,9.6,9.65,555600.0,9.1586,9.1967,9.1396,9.1872,555600.0
2014-07-08 13:30:00,9.66,9.69,9.65,9.68,969600.0,9.1967,9.2253,9.1872,9.2158,969600.0
2014-07-08 14:00:00,9.67,9.67,9.65,9.66,496800.0,9.2062,9.2062,9.1872,9.1967,496800.0
2014-07-08 14:30:00,9.66,9.67,9.64,9.64,537600.0,9.1967,9.2062,9.1777,9.1777,537600.0
2014-07-08 15:00:00,9.64,9.65,9.62,9.65,718800.0,9.1777,9.1872,9.1586,9.1872,718800.0
2014-07-08 15:30:00,9.63,9.65,9.63,9.64,1263600.0,9.1682,9.1872,9.1682,9.1777,1263600.0
2014-07-09 09:30:00,9.71,9.75,9.67,9.67,1423200.0,9.2443,9.2824,9.2062,9.2062,1423200.0
2014-07-09 10:00:00,9.67,9.7,9.65,9.7,1078800.0,9.2062,9.2348,9.1872,9.2348,1078800.0
2014-07-09 10:30:00,9.7,9.75,9.69,9.73,627600.0,9.2348,9.2824,9.2253,9.2634,627600.0
2014-07-09 11:00:00,9.72,9.73,9.68,9.72,379200.0,9.2538,9.2634,9.2158,9.2538,379200.0
2014-07-09 11:30:00,9.71,9.71,9.69,9.7,194400.0,9.2443,9.2443,9.2253,9.2348,194400.0
2014-07-09 12:00:00,9.7,9.71,9.69,9.7,112800.0,9.2348,9.2443,9.2253,9.2348,112800.0
2014-07-09 12:30:00,9.71,9.72,9.69,9.72,159600.0,9.2443,9.2538,9.2253,9.2538,159600.0
2014-07-09 13:00:00,9.71,9.73,9.71,9.71,178800.0,9.2443,9.2634,9.2443,9.2443,178800.0
2014-07-09 13:30:00,9.72,9.73,9.71,9.72,273600.0,9.2538,9.2634,9.2443,9.2538,273600.0
2014-07-09 14:00:00,9.72,9.78,9.67,9.76,1730400.0,9.2538,9.311,9.2062,9.2919,1730400.0
2014-07-09 14:30:00,9.76,9.77,9.74,9.76,522000.0,9.2919,9.3014,9.2729,9.2919,522000.0
2014-07-09 15:00:00,9.76,9.79,9.75,9.77,576000.0,9.2919,9.3205,9.2824,9.3014,576000.0
2014-07-09 15:30:00,9.76,9.79,9.75,9.77,831600.0,9.2919,9.3205,9.2824,9.3014,831600.0
2014-07-10 09:30:00,9.48,9.54,9.46,9.51,2774400.0,9.0254,9.0825,9.0063,9.0539,2774400.0
2014-07-10 10:00:00,9.51,9.58,9.51,9.58,1737600.0,9.0539,9.1206,9.0539,9.1206,1737600.0
2014-07-10 10:30:00,9.58,9.62,9.55,9.62,996000.0,9.1206,9.1586,9.092,9.1586,996000.0
2014-07-10 11:00:00,9.62,9.64,9.6,9.61,792000.0,9.1586,9.1777,9.1396,9.1491,792000.0
2014-07-10 11:30:00,9.6,9.63,9.59,9.62,354000.0,9.1396,9.1682,9.1301,9.1586,354000.0
2014-07-10 12:00:00,9.62,9.67,9.61,9.66,535200.0,9.1586,9.2062,9.1491,9.1967,535200.0
2014-07-10 12:30:00,9.67,9.67,9.63,9.64,356400.0,9.2062,9.2062,9.1682,9.1777,356400.0
2014-07-10 13:00:00,9.65,9.7,9.64,9.7,462000.0,9.1872,9.2348,9.1777,9.2348,462000.0
2014-07-10 13:30:00,9.7,9.73,9.68,9.68,891600.0,9.2348,9.2634,9.2158,9.2158,891600.0
2014-07-10 14:00:00,9.69,9.7,9.67,9.7,363600.0,9.2253,9.2348,9.2062,9.2348,363600.0
2014-07-10 14:30:00,9.7,9.7,9.63,9.63,868800.0,9.2348,9.2348,9.1682,9.1682,868800.0
2014-07-10 15:00:00,9.63,9.66,9.61,9.66,856800.0,9.1682,9.1967,9.1491,9.1967,856800.0
2014-07-10 15:30:00,9.65,9.68,9.64,9.65,974400.0,9.1872,9.2158,9.1777,9.1872,974400.0
2014-07-11 09:30:00,9.64,9.67,9.57,9.61,2038800.0,9.1777,9.2062,9.111,9.1491,2038800.0
2014-07-11 10:00:00,9.61,9.67,9.59,9.64,690000.0,9.1491,9.2062,9.1301,9.1777,690000.0
2014-07-11 10:30:00,9.65,9.65,9.6,9.62,288000.0,9.1872,9.1872,9.1396,9.1586,288000.0
2014-07-11 11:00:00,9.62,9.63,9.59,9.6,276000.0,9.1586,9.1682,9.1301,9.1396,276000.0
2014-07-11 11:30:00,9.62,9.64,9.6,9.61,453600.0,9.1586,9.1777,9.1396,9.1491,453600.0
2014-07-11 12:00:00,9.61,9.62,9.6,9.61,151200.0,9.1491,9.1586,9.1396,9.1491,151200.0
2014-07-11 12:30:00,9.6,9.63,9.6,9.62,78000.0,9.1396,9.1682,9.1396,9.1586,78000.0
2014-07-11 13:00:00,9.63,9.66,9.63,9.66,396000.0,9.1682,9.1967,9.1682,9.1967,396000.0
2014-07-11 13:30:00,9.66,9.66,9.64,9.65,640800.0,9.1967,9.1967,9.1777,9.1872,640800.0
2014-07-11 14:00:00,9.65,9.68,9.65,9.68,717600.0,9.1872,9.2158,9.1872,9.2158,717600.0
2014-07-11 14:30:00,9.68,9.69,9.67,9.67,512400.0,9.2158,9.2253,9.2062,9.2062,512400.0
2014-07-11 15:00:00,9.67,9.7,9.66,9.69,541200.0,9.2062,9.2348,9.1967,9.2253,541200.0
2014-07-11 15:30:00,9.7,9.71,9.68,9.69,1634400.0,9.2348,9.2443,9.2158,9.2253,1634400.0
2014-07-14 09:30:00,9.84,9.86,9.8,9.83,2544000.0,9.3681,9.3871,9.33,9.3586,2544000.0
2014-07-14 10:00:00,9.83,9.85,9.83,9.83,400800.0,9.3586,9.3776,9.3586,9.3586,400800.0
2014-07-14 10:30:00,9.84,9.87,9.84,9.86,478800.0,9.3681,9.3966,9.3681,9.3871,478800.0
2014-07-14 11:00:00,9.86,9.87,9.86,9.87,349200.0,9.3871,9.3966,9.3871,9.3966,349200.0
2014-07-14 11:30:00,9.87,9.87,9.85,9.85,196800.0,9.3966,9.3966,9.3776,9.3776,196800.0
2014-07-14 12:00:00,9.85,9.86,9.85,9.85,256800.0,9.3776,9.3871,9.3776,9.3776,256800.0
2014-07-14 12:30:00,9.85,9.86,9.82,9.83,480000.0,9.3776,9.3871,9.349,9.3586,480000.0
2014-07-14 13:00:00,9.83,9.84,9.83,9.84,250800.0,9.3586,9.3681,9.3586,9.3681,250800.0
2014-07-14 13:30:00,9.84,9.85,9.84,9.85,213600.0,9.3681,9.3776,9.3681,9.3776,213600.0
2014-07-14 14:00:00,9.85,9.85,9.83,9.84,268800.0,9.3776,9.3776,9.3586,9.3681,268800.0
2014-07-14 14:30:00,9.83,9.85,9.83,9.85,190800.0,9.3586,9.3776,9.3586,9.3776,190800.0
2014-07-14 15:00:00,9.85,9.85,9.82,9.83,342000.0,9.3776,9.3776,9.349,9.3586,342000.0
2014-07-14 15:30:00,9.82,9.84,9.82,9.83,958800.0,9.349,9.3681,9.349,9.3586,958800.0
2014-07-15 09:30:00,9.86,9.91,9.84,9.85,2658000.0,9.3871,9.4347,9.3681,9.3776,2658000.0
2014-07-15 10:00:00,9.86,9.89,9.8,9.82,1255200.0,9.3871,9.4157,9.33,9.349,1255200.0
2014-07-15 10:30:00,9.83,9.84,9.71,9.76,1576800.0,9.3586,9.3681,9.2443,9.2919,1576800.0
2014-07-15 11:00:00,9.75,9.8,9.74,9.77,669600.0,9.2824,9.33,9.2729,9.3014,669600.0
2014-07-15 11:30:00,9.77,9.77,9.67,9.67,752400.0,9.3014,9.3014,9.2062,9.2062,752400.0
2014-07-15 12:00:00,9.67,9.73,9.65,9.72,818400.0,9.2062,9.2634,9.1872,9.2538,818400.0
2014-07-15 12:30:00,9.72,9.76,9.72,9.73,472800.0,9.2538,9.2919,9.2538,9.2634,472800.0
2014-07-15 13:00:00,9.74,9.8,9.73,9.78,589200.0,9.2729,9.33,9.2634,9.311,589200.0
2014-07-15 13:30:00,9.78,9.8,9.77,9.77,387600.0,9.311,9.33,9.3014,9.3014,387600.0
2014-07-15 14:00:00,9.78,9.82,9.76,9.81,636000.0,9.311,9.349,9.2919,9.3395,636000.0
2014-07-15 14:30:00,9.81,9.81,9.79,9.81,194400.0,9.3395,9.3395,9.3205,9.3395,194400.0
2014-07-15 15:00:00,9.8,9.81,9.76,9.78,895200.0,9.33,9.3395,9.2919,9.311,895200.0
2014-07-15 15:30:00,9.78,9.79,9.77,9.78,1059600.0,9.311,9.3205,9.3014,9.311,1059600.0
2014-07-16 09:30:00,9.91,9.93,9.85,9.88,2440800.0,9.4347,9.4538,9.3776,9.4062,2440800.0
2014-07-16 10:00:00,9.88,9.9,9.86,9.87,938400.0,9.4062,9.4252,9.3871,9.3966,938400.0
2014-07-16 10:30:00,9.86,9.87,9.82,9.83,621600.0,9.3871,9.3966,9.349,9.3586,621600.0
2014-07-16 11:00:00,9.83,9.86,9.83,9.85,439200.0,9.3586,9.3871,9.3586,9.3776,439200.0
2014-07-16 11:30:00,9.85,9.85,9.81,9.84,544800.0,9.3776,9.3776,9.3395,9.3681,544800.0
2014-07-16 12:00:00,9.83,9.88,9.83,9.88,657600.0,9.3586,9.4062,9.3586,9.4062,657600.0
2014-07-16 12:30:00,9.88,9.9,9.88,9.88,409200.0,9.4062,9.4252,9.4062,9.4062,409200.0
2014-07-16 13:00:00,9.88,9.89,9.88,9.89,361200.0,9.4062,9.4157,9.4062,9.4157,361200.0
2014-07-16 13:30:00,9.89,9.9,9.88,9.9,303600.0,9.4157,9.4252,9.4062,9.4252,303600.0
2014-07-16 14:00:00,9.9,9.91,9.89,9.91,442800.0,9.4252,9.4347,9.4157,9.4347,442800.0
2014-07-16 14:30:00,9.91,9.91,9.88,9.88,404400.0,9.4347,9.4347,9.4062,9.4062,404400.0
2014-07-16 15:00:00,9.88,9.9,9.88,9.9,321600.0,9.4062,9.4252,9.4062,9.4252,321600.0
2014-07-16 15:30:00,9.9,9.9,9.88,9.89,1227600.0,9.4252,9.4252,9.4062,9.4157,1227600.0
2014-07-17 09:30:00,9.79,9.88,9.79,9.88,1406400.0,9.3205,9.4062,9.3205,9.4062,1406400.0
2014-07-17 10:00:00,9.88,9.9,9.85,9.9,1026000.0,9.4062,9.4252,9.3776,9.4252,1026000.0
2014-07-17 10:30:00,9.9,9.91,9.86,9.86,378000.0,9.4252,9.4347,9.3871,9.3871,378000.0
2014-07-17 11:00:00,9.86,9.86,9.72,9.73,1458000.0,9.3871,9.3871,9.2538,9.2634,1458000.0
2014-07-17 11:30:00,9.73,9.78,9.7,9.72,1492800.0,9.2634,9.311,9.2348,9.2538,1492800.0
2014-07-17 12:00:00,9.73,9.73,9.66,9.73,1683600.0,9.2634,9.2634,9.1967,9.2634,1683600.0
2014-07-17 12:30:00,9.73,9.77,9.72,9.76,847200.0,9.2634,9.3014,9.2538,9.2919,847200.0
2014-07-17 13:00:00,9.76,9.82,9.76,9.78,962400.0,9.2919,9.349,9.2919,9.311,962400.0
2014-07-17 13:30:00,9.78,9.79,9.72,9.74,968400.0,9.311,9.3205,9.2538,9.2729,968400.0
2014-07-17 14:00:00,9.73,9.74,9.68,9.69,1180800.0,9.2634,9.2729,9.2158,9.2253,1180800.0
2014-07-17 14:30:00,9.69,9.73,9.68,9.7,1082400.0,9.2253,9.2634,9.2158,9.2348,1082400.0
2014-07-17 15:00:00,9.69,9.69,9.58,9.59,2280000.0,9.2253,9.2253,9.1206,9.1301,2280000.0
2014-07-17 15:30:00,9.58,9.6,9.51,9.55,4184400.0,9.1206,9.1396,9.0539,9.092,4184400.0
2014-07-18 09:30:00,9.65,9.68,9.63,9.66,1467600.0,9.1872,9.2158,9.1682,9.1967,1467600.0
2014-07-18 10:00:00,9.66,9.68,9.63,9.67,878400.0,9.1967,9.2158,9.1682,9.2062,878400.0
2014-07-18 10:30:00,9.68,9.73,9.66,9.72,790800.0,9.2158,9.2634,9.1967,9.2538,790800.0
2014-07-18 11:00:00,9.73,9.74,9.72,9.72,619200.0,9.2634,9.2729,9.2538,9.2538,619200.0
2014-07-18 11:30:00,9.73,9.78,9.72,9.76,861600.0,9.2634,9.311,9.2538,9.2919,861600.0
2014-07-18 12:00:00,9.76,9.8,9.76,9.8,458400.0,9.2919,9.33,9.2919,9.33,458400.0
2014-07-18 12:30:00,9.8,9.8,9.79,9.79,222000.0,9.33,9.33,9.3205,9.3205,222000.0
2014-07-18 13:00:00,9.78,9.78,9.75,9.77,426000.0,9.311,9.311,9.2824,9.3014,426000.0
2014-07-18 13:30:00,9.75,9.79,9.75,9.79,207600.0,9.2824,9.3205,9.2824,9.3205,207600.0
2014-07-18 14:00:00,9.79,9.83,9.77,9.83,860400.0,9.3205,9.3586,9.3014,9.3586,860400.0
2014-07-18 14:30:00,9.83,9.84,9.82,9.82,679200.0,9.3586,9.3681,9.349,9.349,679200.0
2014-07-18 15:00:00,9.82,9.87,9.82,9.84,648000.0,9.349,9.3966,9.349,9.3681,648000.0
2014-07-18 15:30:00,9.84,9.85,9.82,9.84,1362000.0,9.3681,9.3776,9.349,9.3681,1362000.0
2014-07-21 09:30:00,9.75,9.78,9.71,9.76,1280400.0,9.2824,9.311,9.2443,9.2919,1280400.0
2014-07-21 10:00:00,9.76,9.76,9.7,9.73,1114800.0,9.2919,9.2919,9.2348,9.2634,1114800.0
2014-07-21 10:30:00,9.73,9.73,9.65,9.67,991200.0,9.2634,9.2634,9.1872,9.2062,991200.0
2014-07-21 11:00:00,9.67,9.72,9.65,9.72,622800.0,9.2062,9.2538,9.1872,9.2538,622800.0
2014-07-21 11:30:00,9.72,9.74,9.68,9.73,428400.0,9.2538,9.2729,9.2158,9.2634,428400.0
2014-07-21 12:00:00,9.74,9.74,9.71,9.71,361200.0,9.2729,9.2729,9.2443,9.2443,361200.0
2014-07-21 12:30:00,9.71,9.73,9.71,9.72,168000.0,9.2443,9.2634,9.2443,9.2538,168000.0
2014-07-21 13:00:00,9.72,9.78,9.72,9.78,628800.0,9.2538,9.311,9.2538,9.311,628800.0
2014-07-21 13:30:00,9.77,9.8,9.76,9.79,764400.0,9.3014,9.33,9.2919,9.3205,764400.0
2014-07-21 14:00:00,9.79,9.8,9.77,9.78,482400.0,9.3205,9.33,9.3014,9.311,482400.0
2014-07-21 14:30:00,9.78,9.8,9.76,9.8,500400.0,9.311,9.33,9.2919,9.33,500400.0
2014-07-21 15:00:00,9.8,9.81,9.78,9.81,494400.0,9.33,9.3395,9.311,9.3395,494400.0
2014-07-21 15:30:00,9.8,9.81,9.77,9.78,1267200.0,9.33,9.3395,9.3014,9.311,1267200.0
2014-07-22 09:30:00,9.89,9.91,9.86,9.89,1551600.0,9.4157,9.4347,9.3871,9.4157,1551600.0
2014-07-22 10:00:00,9.9,9.95,9.9,9.92,1195200.0,9.4252,9.4728,9.4252,9.4443,1195200.0
2014-07-22 10:30:00,9.93,9.94,9.9,9.94,487200.0,9.4538,9.4633,9.4252,9.4633,487200.0
2014-07-22 11:00:00,9.94,9.96,9.93,9.93,847200.0,9.4633,9.4823,9.4538,9.4538,847200.0
2014-07-22 11:30:00,9.93,9.94,9.93,9.94,288000.0,9.4538,9.4633,9.4538,9.4633,288000.0
2014-07-22 12:00:00,9.94,9.95,9.94,9.95,214800.0,9.4633,9.4728,9.4633,9.4728,214800.0
2014-07-22 12:30:00,9.95,9.96,9.93,9.93,434400.0,9.4728,9.4823,9.4538,9.4538,434400.0
2014-07-22 13:00:00,9.93,9.95,9.93,9.94,225600.0,9.4538,9.4728,9.4538,9.4633,225600.0
2014-07-22 13:30:00,9.94,9.94,9.92,9.94,303600.0,9.4633,9.4633,9.4443,9.4633,303600.0
2014-07-22 14:00:00,9.94,9.95,9.93,9.94,285600.0,9.4633,9.4728,9.4538,9.4633,285600.0
2014-07-22 14:30:00,9.94,9.94,9.88,9.91,591600.0,9.4633,9.4633,9.4062,9.4347,591600.0
2014-07-22 15:00:00,9.9,9.92,9.9,9.92,860400.0,9.4252,9.4443,9.4252,9.4443,860400.0
2014-07-22 15:30:00,9.93,9.94,9.91,9.91,2026800.0,9.4538,9.4633,9.4347,9.4347,2026800.0
2014-07-23 09:30:00,9.95,9.97,9.9,9.92,1892400.0,9.4728,9.4919,9.4252,9.4443,1892400.0
2014-07-23 10:00:00,9.93,9.97,9.91,9.97,657600.0,9.4538,9.4919,9.4347,9.4919,657600.0
2014-07-23 10:30:00,9.97,10.01,9.97,9.98,1759200.0,9.4919,9.5299,9.4919,9.5014,1759200.0
2014-07-23 11:00:00,9.99,10.0,9.98,9.98,513600.0,9.5109,9.5204,9.5014,9.5014,513600.0
2014-07-23 11:30:00,9.99,10.0,9.98,9.99,201600.0,9.5109,9.5204,9.5014,9.5109,201600.0
2014-07-23 12:00:00,9.99,9.99,9.97,9.97,241200.0,9.5109,9.5109,9.4919,9.4919,241200.0
2014-07-23 12:30:00,9.97,9.97,9.94,9.95,535200.0,9.4919,9.4919,9.4633,9.4728,535200.0
2014-07-23 13:00:00,9.96,9.96,9.95,9.96,164400.0,9.4823,9.4823,9.4728,9.4823,164400.0
2014-07-23 13:30:00,9.96,9.99,9.96,9.99,483600.0,9.4823,9.5109,9.4823,9.5109,483600.0
2014-07-23 14:00:00,9.99,10.0,9.98,9.98,282000.0,9.5109,9.5204,9.5014,9.5014,282000.0
2014-07-23 14:30:00,9.98,9.99,9.97,9.98,138000.0,9.5014,9.5109,9.4919,9.5014,138000.0
2014-07-23 15:00:00,9.98,10.0,9.98,10.0,274800.0,9.5014,9.5204,9.5014,9.5204,274800.0
2014-07-23 15:30:00,9.99,9.99,9.97,9.98,594000.0,9.5109,9.5109,9.4919,9.5014,594000.0
2014-07-24 09:30:00,10.01,10.02,9.97,9.98,1538400.0,9.5299,9.5395,9.4919,9.5014,1538400.0
2014-07-24 10:00:00,9.98,10.0,9.95,9.99,799200.0,9.5014,9.5204,9.4728,9.5109,799200.0
2014-07-24 10:30:00,9.99,10.0,9.98,9.99,367200.0,9.5109,9.5204,9.5014,9.5109,367200.0
2014-07-24 11:00:00,9.99,10.03,9.99,10.03,796800.0,9.5109,9.549,9.5109,9.549,796800.0
2014-07-24 11:30:00,10.03,10.04,10.02,10.03,451200.0,9.549,9.5585,9.5395,9.549,451200.0
2014-07-24 12:00:00,10.03,10.03,10.01,10.02,145200.0,9.549,9.549,9.5299,9.5395,145200.0
2014-07-24 12:30:00,10.02,10.02,10.01,10.01,110400.0,9.5395,9.5395,9.5299,9.5299,110400.0
2014-07-24 13:00:00,10.0,10.01,9.97,10.0,384000.0,9.5204,9.5299,9.4919,9.5204,384000.0
2014-07-24 13:30:00,10.01,10.02,9.99,10.02,318000.0,9.5299,9.5395,9.5109,9.5395,318000.0
2014-07-24 14:00:00,10.02,10.02,10.01,10.01,256800.0,9.5395,9.5395,9.5299,9.5299,256800.0
2014-07-24 14:30:00,10.01,10.01,9.96,9.96,795600.0,9.5299,9.5299,9.4823,9.4823,795600.0
2014-07-24 15:00:00,9.96,9.98,9.95,9.97,469200.0,9.4823,9.5014,9.4728,9.4919,469200.0
2014-07-24 15:30:00,9.97,10.01,9.97,9.98,778800.0,9.4919,9.5299,9.4919,9.5014,778800.0
2014-07-25 09:30:00,9.9,9.91,9.84,9.9,1593600.0,9.4252,9.4347,9.3681,9.4252,1593600.0
2014-07-25 10:00:00,9.9,9.92,9.87,9.9,426000.0,9.4252,9.4443,9.3966,9.4252,426000.0
2014-07-25 10:30:00,9.91,9.91,9.85,9.85,390000.0,9.4347,9.4347,9.3776,9.3776,390000.0
2014-07-25 11:00:00,9.86,9.86,9.78,9.81,1171200.0,9.3871,9.3871,9.311,9.3395,1171200.0
2014-07-25 11:30:00,9.81,9.84,9.81,9.83,411600.0,9.3395,9.3681,9.3395,9.3586,411600.0
2014-07-25 12:00:00,9.84,9.86,9.83,9.84,285600.0,9.3681,9.3871,9.3586,9.3681,285600.0
2014-07-25 12:30:00,9.84,9.87,9.84,9.86,409200.0,9.3681,9.3966,9.3681,9.3871,409200.0
2014-07-25 13:00:00,9.86,9.86,9.83,9.84,487200.0,9.3871,9.3871,9.3586,9.3681,487200.0
2014-07-25 13:30:00,9.84,9.84,9.81,9.81,484800.0,9.3681,9.3681,9.3395,9.3395,484800.0
2014-07-25 14:00:00,9.81,9.85,9.8,9.85,650400.0,9.3395,9.3776,9.33,9.3776,650400.0
2014-07-25 14:30:00,9.85,9.86,9.83,9.84,438000.0,9.3776,9.3871,9.3586,9.3681,438000.0
2014-07-25 15:00:00,9.84,9.84,9.82,9.82,321600.0,9.3681,9.3681,9.349,9.349,321600.0
2014-07-25 15:30:00,9.82,9.84,9.8,9.84,1041600.0,9.349,9.3681,9.33,9.3681,1041600.0
2014-07-28 09:30:00,9.84,9.85,9.72,9.76,1618800.0,9.3681,9.3776,9.2538,9.2919,1618800.0
2014-07-28 10:00:00,9.76,9.76,9.67,9.7,1792800.0,9.2919,9.2919,9.2062,9.2348,1792800.0
2014-07-28 10:30:00,9.7,9.74,9.68,9.72,940800.0,9.2348,9.2729,9.2158,9.2538,940800.0
2014-07-28 11:00:00,9.71,9.8,9.71,9.8,1248000.0,9.2443,9.33,9.2443,9.33,1248000.0
2014-07-28 11:30:00,9.8,9.81,9.78,9.79,616800.0,9.33,9.3395,9.311,9.3205,616800.0
2014-07-28 12:00:00,9.79,9.79,9.76,9.76,243600.0,9.3205,9.3205,9.2919,9.2919,243600.0
2014-07-28 12:30:00,9.76,9.8,9.76,9.8,157200.0,9.2919,9.33,9.2919,9.33,157200.0
2014-07-28 13:00:00,9.79,9.83,9.78,9.83,397200.0,9.3205,9.3586,9.311,9.3586,397200.0
2014-07-28 13:30:00,9.83,9.89,9.83,9.87,710400.0,9.3586,9.4157,9.3586,9.3966,710400.0
2014-07-28 14:00:00,9.88,9.88,9.85,9.86,339600.0,9.4062,9.4062,9.3776,9.3871,339600.0
2014-07-28 14:30:00,9.85,9.87,9.83,9.87,300000.0,9.3776,9.3966,9.3586,9.3966,300000.0
2014-07-28 15:00:00,9.87,9.87,9.85,9.85,183600.0,9.3966,9.3966,9.3776,9.3776,183600.0
2014-07-28 15:30:00,9.86,9.86,9.84,9.85,704400.0,9.3871,9.3871,9.3681,9.3776,704400.0
2014-07-29 09:30:00,9.9,9.92,9.85,9.9,1100400.0,9.4252,9.4443,9.3776,9.4252,1100400.0
2014-07-29 10:00:00,9.92,9.94,9.9,9.92,705600.0,9.4443,9.4633,9.4252,9.4443,705600.0
2014-07-29 10:30:00,9.93,9.93,9.88,9.89,582000.0,9.4538,9.4538,9.4062,9.4157,582000.0
2014-07-29 11:00:00,9.88,9.89,9.79,9.82,1245600.0,9.4062,9.4157,9.3205,9.349,1245600.0
2014-07-29 11:30:00,9.81,9.82,9.76,9.82,1004400.0,9.3395,9.349,9.2919,9.349,1004400.0
2014-07-29 12:00:00,9.82,9.87,9.82,9.86,622800.0,9.349,9.3966,9.349,9.3871,622800.0
2014-07-29 12:30:00,9.87,9.88,9.85,9.88,295200.0,9.3966,9.4062,9.3776,9.4062,295200.0
2014-07-29 13:00:00,9.88,9.89,9.85,9.88,496800.0,9.4062,9.4157,9.3776,9.4062,496800.0
2014-07-29 13:30:00,9.87,9.87,9.86,9.87,229200.0,9.3966,9.3966,9.3871,9.3966,229200.0
2014-07-29 14:00:00,9.87,9.88,9.78,9.81,718800.0,9.3966,9.4062,9.311,9.3395,718800.0
2014-07-29 14:30:00,9.81,9.83,9.79,9.81,410400.0,9.3395,9.3586,9.3205,9.3395,410400.0
2014-07-29 15:00:00,9.8,9.81,9.77,9.78,654000.0,9.33,9.3395,9.3014,9.311,654000.0
2014-07-29 15:30:00,9.78,9.78,9.72,9.72,1629600.0,9.311,9.311,9.2538,9.2538,1629600.0
2014-07-30 09:30:00,9.83,9.86,9.76,9.76,1368000.0,9.3586,9.3871,9.2919,9.2919,1368000.0
2014-07-30 10:00:00,9.76,9.77,9.7,9.75,1064400.0,9.2919,9.3014,9.2348,9.2824,1064400.0
2014-07-30 10:30:00,9.75,9.76,9.65,9.68,1396800.0,9.2824,9.2919,9.1872,9.2158,1396800.0
2014-07-30 11:00:00,9.68,9.71,9.62,9.69,1248000.0,9.2158,9.2443,9.1586,9.2253,1248000.0
2014-07-30 11:30:00,9.69,9.7,9.62,9.63,1386000.0,9.2253,9.2348,9.1586,9.1682,1386000.0
2014-07-30 12:00:00,9.63,9.67,9.61,9.66,1178400.0,9.1682,9.2062,9.1491,9.1967,1178400.0
2014-07-30 12:30:00,9.67,9.7,9.65,9.69,381600.0,9.2062,9.2348,9.1872,9.2253,381600.0
2014-07-30 13:00:00,9.69,9.69,9.63,9.65,614400.0,9.2253,9.2253,9.1682,9.1872,614400.0
2014-07-30 13:30:00,9.64,9.68,9.64,9.68,595200.0,9.1777,9.2158,9.1777,9.2158,595200.0
2014-07-30 14:00:00,9.68,9.82,9.64,9.78,3584400.0,9.2158,9.349,9.1777,9.311,3584400.0
2014-07-30 14:30:00,9.78,9.79,9.69,9.71,1280400.0,9.311,9.3205,9.2253,9.2443,1280400.0
2014-07-30 15:00:00,9.71,9.73,9.67,9.72,1389600.0,9.2443,9.2634,9.2062,9.2538,1389600.0
2014-07-30 15:30:00,9.73,9.76,9.72,9.73,980400.0,9.2634,9.2919,9.2538,9.2634,980400.0
2014-07-31 09:30:00,9.52,9.55,9.46,9.47,3646800.0,9.0634,9.092,9.0063,9.0158,3646800.0
2014-07-31 10:00:00,9.47,9.51,9.42,9.45,3283200.0,9.0158,9.0539,8.9682,8.9968,3283200.0
2014-07-31 10:30:00,9.44,9.45,9.32,9.33,2089200.0,8.9873,8.9968,8.873,8.8825,2089200.0
2014-07-31 11:00:00,9.32,9.37,9.32,9.34,3470400.0,8.873,8.9206,8.873,8.8921,3470400.0
2014-07-31 11:30:00,9.33,9.37,9.27,9.28,4034400.0,8.8825,8.9206,8.8254,8.8349,4034400.0
2014-07-31 12:00:00,9.27,9.3,9.24,9.25,1844400.0,8.8254,8.854,8.7969,8.8064,1844400.0
2014-07-31 12:30:00,9.25,9.33,9.25,9.31,1446000.0,8.8064,8.8825,8.8064,8.8635,1446000.0
2014-07-31 13:00:00,9.31,9.32,9.26,9.29,1178400.0,8.8635,8.873,8.8159,8.8445,1178400.0
2014-07-31 13:30:00,9.29,9.34,9.29,9.32,2427600.0,8.8445,8.8921,8.8445,8.873,2427600.0
2014-07-31 14:00:00,9.32,9.35,9.3,9.33,1150800.0,8.873,8.9016,8.854,8.8825,1150800.0
2014-07-31 14:30:00,9.34,9.34,9.21,9.21,2059200.0,8.8921,8.8921,8.7683,8.7683,2059200.0
2014-07-31 15:00:00,9.21,9.25,9.15,9.16,1827600.0,8.7683,8.8064,8.7112,8.7207,1827600.0
2014-07-31 15:30:00,9.16,9.22,9.14,9.15,4858800.0,8.7207,8.7778,8.7017,8.7112,4858800.0
2014-08-01 09:30:00,9.07,9.21,9.06,9.19,2810400.0,8.635,8.7683,8.6255,8.7493,2810400.0
2014-08-01 10:00:00,9.2,9.24,9.1,9.18,2364000.0,8.7588,8.7969,8.6636,8.7397,2364000.0
2014-08-01 10:30:00,9.18,9.19,9.1,9.11,1087200.0,8.7397,8.7493,8.6636,8.6731,1087200.0
2014-08-01 11:00:00,9.11,9.12,9.03,9.07,2229600.0,8.6731,8.6826,8.5969,8.635,2229600.0
2014-08-01 11:30:00,9.08,9.09,8.93,8.95,2373600.0,8.6445,8.6541,8.5017,8.5208,2373600.0
2014-08-01 12:00:00,8.96,9.02,8.95,8.98,2629200.0,8.5303,8.5874,8.5208,8.5493,2629200.0
2014-08-01 12:30:00,8.98,9.02,8.94,9.0,1366800.0,8.5493,8.5874,8.5112,8.5684,1366800.0
2014-08-01 13:00:00,9.0,9.1,8.96,9.1,1618800.0,8.5684,8.6636,8.5303,8.6636,1618800.0
2014-08-01 13:30:00,9.1,9.13,9.07,9.12,1476000.0,8.6636,8.6921,8.635,8.6826,1476000.0
2014-08-01 14:00:00,9.13,9.16,9.1,9.12,1566000.0,8.6921,8.7207,8.6636,8.6826,1566000.0
2014-08-01 14:30:00,9.12,9.14,9.08,9.1,746400.0,8.6826,8.7017,8.6445,8.6636,746400.0
2014-08-01 15:00:00,9.1,9.14,9.08,9.11,1045200.0,8.6636,8.7017,8.6445,8.6731,1045200.0
2014-08-01 15:30:00,9.11,9.11,9.04,9.06,1588800.0,8.6731,8.6731,8.6065,8.6255,1588800.0
2014-08-04 09:30:00,9.11,9.14,9.08,9.12,1515600.0,8.6731,8.7017,8.6445,8.6826,1515600.0
2014-08-04 10:00:00,9.12,9.14,9.07,9.11,943200.0,8.6826,8.7017,8.635,8.6731,943200.0
2014-08-04 10:30:00,9.11,9.12,9.0,9.02,1052400.0,8.6731,8.6826,8.5684,8.5874,1052400.0
2014-08-04 11:00:00,9.01,9.09,9.0,9.09,870000.0,8.5779,8.6541,8.5684,8.6541,870000.0
2014-08-04 11:30:00,9.08,9.1,9.06,9.09,482400.0,8.6445,8.6636,8.6255,8.6541,482400.0
2014-08-04 12:00:00,9.08,9.13,9.07,9.13,668400.0,8.6445,8.6921,8.635,8.6921,668400.0
2014-08-04 12:30:00,9.13,9.13,9.11,9.12,279600.0,8.6921,8.6921,8.6731,8.6826,279600.0
2014-08-04 13:00:00,9.13,9.14,9.1,9.13,253200.0,8.6921,8.7017,8.6636,8.6921,253200.0
2014-08-04 13:30:00,9.13,9.19,9.13,9.17,666000.0,8.6921,8.7493,8.6921,8.7302,666000.0
2014-08-04 14:00:00,9.17,9.19,9.17,9.18,328800.0,8.7302,8.7493,8.7302,8.7397,328800.0
2014-08-04 14:30:00,9.18,9.26,9.18,9.25,888000.0,8.7397,8.8159,8.7397,8.8064,888000.0
2014-08-04 15:00:00,9.25,9.29,9.24,9.27,907200.0,8.8064,8.8445,8.7969,8.8254,907200.0
2014-08-04 15:30:00,9.28,9.31,9.26,9.26,1878000.0,8.8349,8.8635,8.8159,8.8159,1878000.0
2014-08-05 09:30:00,9.14,9.19,9.07,9.11,1935600.0,8.7017,8.7493,8.635,8.6731,1935600.0
2014-08-05 10:00:00,9.11,9.17,9.07,9.17,1570800.0,8.6731,8.7302,8.635,8.7302,1570800.0
2014-08-05 10:30:00,9.16,9.21,9.14,9.15,1008000.0,8.7207,8.7683,8.7017,8.7112,1008000.0
2014-08-05 11:00:00,9.15,9.21,9.12,9.17,1066800.0,8.7112,8.7683,8.6826,8.7302,1066800.0
2014-08-05 11:30:00,9.18,9.18,9.12,9.13,498000.0,8.7397,8.7397,8.6826,8.6921,498000.0
2014-08-05 12:00:00,9.13,9.14,9.08,9.11,610800.0,8.6921,8.7017,8.6445,8.6731,610800.0
2014-08-05 12:30:00,9.1,9.11,9.07,9.11,452400.0,8.6636,8.6731,8.635,8.6731,452400.0
2014-08-05 13:00:00,9.11,9.14,9.09,9.13,487200.0,8.6731,8.7017,8.6541,8.6921,487200.0
2014-08-05 13:30:00,9.14,9.14,8.93,8.97,3304800.0,8.7017,8.7017,8.5017,8.5398,3304800.0
2014-08-05 14:00:00,8.97,8.98,8.89,8.97,2649600.0,8.5398,8.5493,8.4636,8.5398,2649600.0
2014-08-05 14:30:00,8.98,9.01,8.95,8.96,1098000.0,8.5493,8.5779,8.5208,8.5303,1098000.0
2014-08-05 15:00:00,8.95,8.97,8.9,8.94,1672800.0,8.5208,8.5398,8.4732,8.5112,1672800.0
2014-08-05 15:30:00,8.94,9.03,8.94,8.98,1989600.0,8.5112,8.5969,8.5112,8.5493,1989600.0
2014-08-06 09:30:00,8.86,9.0,8.86,8.94,2722800.0,8.4351,8.5684,8.4351,8.5112,2722800.0
2014-08-06 10:00:00,8.96,9.05,8.95,9.05,1430400.0,8.5303,8.616,8.5208,8.616,1430400.0
2014-08-06 10:30:00,9.05,9.09,8.99,9.09,986400.0,8.616,8.6541,8.5589,8.6541,986400.0
2014-08-06 11:00:00,9.08,9.1,9.03,9.03,799200.0,8.6445,8.6636,8.5969,8.5969,799200.0
2014-08-06 11:30:00,9.03,9.1,9.03,9.09,613200.0,8.5969,8.6636,8.5969,8.6541,613200.0
2014-08-06 12:00:00,9.09,9.11,9.03,9.04,1616400.0,8.6541,8.6731,8.5969,8.6065,1616400.0
2014-08-06 12:30:00,9.05,9.09,9.04,9.04,1027200.0,8.616,8.6541,8.6065,8.6065,1027200.0
2014-08-06 13:00:00,9.04,9.05,9.02,9.02,486000.0,8.6065,8.616,8.5874,8.5874,486000.0
2014-08-06 13:30:00,9.02,9.04,8.97,8.97,1158000.0,8.5874,8.6065,8.5398,8.5398,1158000.0
2014-08-06 14:00:00,8.98,9.01,8.97,9.01,392400.0,8.5493,8.5779,8.5398,8.5779,392400.0
2014-08-06 14:30:00,9.01,9.03,8.97,9.0,535200.0,8.5779,8.5969,8.5398,8.5684,535200.0
2014-08-06 15:00:00,9.0,9.03,8.99,9.0,535200.0,8.5684,8.5969,8.5589,8.5684,535200.0
2014-08-06 15:30:00,9.0,9.01,8.98,8.99,1300800.0,8.5684,8.5779,8.5493,8.5589,1300800.0
2014-08-07 09:30:00,9.11,9.14,9.04,9.08,2028000.0,8.6731,8.7017,8.6065,8.6445,2028000.0
2014-08-07 10:00:00,9.09,9.11,9.05,9.09,932400.0,8.6541,8.6731,8.616,8.6541,932400.0
2014-08-07 10:30:00,9.09,9.11,8.96,9.01,1750800.0,8.6541,8.6731,8.5303,8.5779,1750800.0
2014-08-07 11:00:00,9.0,9.0,8.93,8.97,1554000.0,8.5684,8.5684,8.5017,8.5398,1554000.0
2014-08-07 11:30:00,8.98,8.99,8.89,8.93,960000.0,8.5493,8.5589,8.4636,8.5017,960000.0
2014-08-07 12:00:00,8.93,8.95,8.87,8.9,1354800.0,8.5017,8.5208,8.4446,8.4732,1354800.0
2014-08-07 12:30:00,8.89,8.89,8.83,8.88,1356000.0,8.4636,8.4636,8.4065,8.4541,1356000.0
2014-08-07 13:00:00,8.89,8.95,8.89,8.94,606000.0,8.4636,8.5208,8.4636,8.5112,606000.0
2014-08-07 13:30:00,8.94,8.97,8.93,8.96,429600.0,8.5112,8.5398,8.5017,8.5303,429600.0
2014-08-07 14:00:00,8.96,8.96,8.89,8.91,555600.0,8.5303,8.5303,8.4636,8.4827,555600.0
2014-08-07 14:30:00,8.9,8.91,8.85,8.85,886800.0,8.4732,8.4827,8.4256,8.4256,886800.0
2014-08-07 15:00:00,8.85,8.88,8.78,8.81,2342400.0,8.4256,8.4541,8.3589,8.3875,2342400.0
2014-08-07 15:30:00,8.81,8.88,8.79,8.85,1540800.0,8.3875,8.4541,8.3684,8.4256,1540800.0
2014-08-08 09:30:00,8.9,8.93,8.84,8.89,2134800.0,8.4732,8.5017,8.416,8.4636,2134800.0
2014-08-08 10:00:00,8.89,8.93,8.84,8.86,1504800.0,8.4636,8.5017,8.416,8.4351,1504800.0
2014-08-08 10:30:00,8.85,8.96,8.85,8.93,1143600.0,8.4256,8.5303,8.4256,8.5017,1143600.0
2014-08-08 11:00:00,8.93,8.98,8.91,8.97,739200.0,8.5017,8.5493,8.4827,8.5398,739200.0
2014-08-08 11:30:00,8.98,8.99,8.95,8.99,397200.0,8.5493,8.5589,8.5208,8.5589,397200.0
2014-08-08 12:00:00,8.98,8.98,8.94,8.95,382800.0,8.5493,8.5493,8.5112,8.5208,382800.0
2014-08-08 12:30:00,8.95,8.96,8.93,8.96,291600.0,8.5208,8.5303,8.5017,8.5303,291600.0
2014-08-08 13:00:00,8.95,9.1,8.95,9.09,1509600.0,8.5208,8.6636,8.5208,8.6541,1509600.0
2014-08-08 13:30:00,9.09,9.11,9.06,9.1,1185600.0,8.6541,8.6731,8.6255,8.6636,1185600.0
2014-08-08 14:00:00,9.1,9.12,9.08,9.11,573600.0,8.6636,8.6826,8.6445,8.6731,573600.0
2014-08-08 14:30:00,9.11,9.12,9.09,9.09,750000.0,8.6731,8.6826,8.6541,8.6541,750000.0
2014-08-08 15:00:00,9.09,9.14,9.07,9.13,1102800.0,8.6541,8.7017,8.635,8.6921,1102800.0
2014-08-08 15:30:00,9.13,9.17,9.13,9.15,1874400.0,8.6921,8.7302,8.6921,8.7112,1874400.0
2014-08-11 09:30:00,9.25,9.29,9.23,9.29,3994800.0,8.8064,8.8445,8.7873,8.8445,3994800.0
2014-08-11 10:00:00,9.29,9.31,9.27,9.29,2019600.0,8.8445,8.8635,8.8254,8.8445,2019600.0
2014-08-11 10:30:00,9.29,9.32,9.28,9.29,1108800.0,8.8445,8.873,8.8349,8.8445,1108800.0
2014-08-11 11:00:00,9.29,9.36,9.28,9.33,1280400.0,8.8445,8.9111,8.8349,8.8825,1280400.0
2014-08-11 11:30:00,9.34,9.34,9.32,9.33,726000.0,8.8921,8.8921,8.873,8.8825,726000.0
2014-08-11 12:00:00,9.33,9.33,9.3,9.31,512400.0,8.8825,8.8825,8.854,8.8635,512400.0
2014-08-11 12:30:00,9.31,9.33,9.3,9.3,300000.0,8.8635,8.8825,8.854,8.854,300000.0
2014-08-11 13:00:00,9.3,9.32,9.28,9.28,398400.0,8.854,8.873,8.8349,8.8349,398400.0
2014-08-11 13:30:00,9.28,9.3,9.24,9.25,1143600.0,8.8349,8.854,8.7969,8.8064,1143600.0
2014-08-11 14:00:00,9.25,9.26,9.22,9.26,798000.0,8.8064,8.8159,8.7778,8.8159,798000.0
2014-08-11 14:30:00,9.25,9.27,9.24,9.25,278400.0,8.8064,8.8254,8.7969,8.8064,278400.0
2014-08-11 15:00:00,9.25,9.28,9.24,9.24,399600.0,8.8064,8.8349,8.7969,8.7969,399600.0
2014-08-11 15:30:00,9.25,9.26,9.22,9.24,1840800.0,8.8064,8.8159,8.7778,8.7969,1840800.0
2014-08-12 09:30:00,9.21,9.28,9.18,9.25,1663200.0,8.7683,8.8349,8.7397,8.8064,1663200.0
2014-08-12 10:00:00,9.26,9.28,9.2,9.26,1398000.0,8.8159,8.8349,8.7588,8.8159,1398000.0
2014-08-12 10:30:00,9.25,9.25,9.18,9.2,792000.0,8.8064,8.8064,8.7397,8.7588,792000.0
2014-08-12 11:00:00,9.19,9.19,9.13,9.17,1125600.0,8.7493,8.7493,8.6921,8.7302,1125600.0
2014-08-12 11:30:00,9.17,9.19,9.16,9.17,374400.0,8.7302,8.7493,8.7207,8.7302,374400.0
2014-08-12 12:00:00,9.16,9.18,9.14,9.17,680400.0,8.7207,8.7397,8.7017,8.7302,680400.0
2014-08-12 12:30:00,9.18,9.22,9.17,9.2,826800.0,8.7397,8.7778,8.7302,8.7588,826800.0
2014-08-12 13:00:00,9.2,9.22,9.19,9.2,493200.0,8.7588,8.7778,8.7493,8.7588,493200.0
2014-08-12 13:30:00,9.2,9.2,9.16,9.18,778800.0,8.7588,8.7588,8.7207,8.7397,778800.0
2014-08-12 14:00:00,9.18,9.18,9.12,9.14,1234800.0,8.7397,8.7397,8.6826,8.7017,1234800.0
2014-08-12 14:30:00,9.14,9.17,9.11,9.15,555600.0,8.7017,8.7302,8.6731,8.7112,555600.0
2014-08-12 15:00:00,9.15,9.18,9.15,9.17,615600.0,8.7112,8.7397,8.7112,8.7302,615600.0
2014-08-12 15:30:00,9.16,9.22,9.16,9.2,1102800.0,8.7207,8.7778,8.7207,8.7588,1102800.0
2014-08-13 09:30:00,9.31,9.34,9.26,9.28,2662800.0,8.8635,8.8921,8.8159,8.8349,2662800.0
2014-08-13 10:00:00,9.28,9.31,9.26,9.29,722400.0,8.8349,8.8635,8.8159,8.8445,722400.0
2014-08-13 10:30:00,9.3,9.33,9.29,9.33,577200.0,8.854,8.8825,8.8445,8.8825,577200.0
2014-08-13 11:00:00,9.33,9.4,9.33,9.39,7406400.0,8.8825,8.9492,8.8825,8.9397,7406400.0
2014-08-13 11:30:00,9.4,9.41,9.37,9.37,548400.0,8.9492,8.9587,8.9206,8.9206,548400.0
2014-08-13 12:00:00,9.38,9.38,9.35,9.37,777600.0,8.9301,8.9301,8.9016,8.9206,777600.0
2014-08-13 12:30:00,9.37,9.39,9.36,9.37,318000.0,8.9206,8.9397,8.9111,8.9206,318000.0
2014-08-13 13:00:00,9.38,9.38,9.37,9.38,193200.0,8.9301,8.9301,8.9206,8.9301,193200.0
2014-08-13 13:30:00,9.38,9.4,9.38,9.38,470400.0,8.9301,8.9492,8.9301,8.9301,470400.0
2014-08-13 14:00:00,9.39,9.39,9.35,9.35,706800.0,8.9397,8.9397,8.9016,8.9016,706800.0
2014-08-13 14:30:00,9.35,9.37,9.35,9.37,480000.0,8.9016,8.9206,8.9016,8.9206,480000.0
2014-08-13 15:00:00,9.37,9.38,9.35,9.37,484800.0,8.9206,8.9301,8.9016,8.9206,484800.0
2014-08-13 15:30:00,9.36,9.39,9.36,9.39,1509600.0,8.9111,8.9397,8.9111,8.9397,1509600.0
2014-08-14 09:30:00,9.42,9.45,9.41,9.43,1584000.0,8.9682,8.9968,8.9587,8.9777,1584000.0
2014-08-14 10:00:00,9.44,9.45,9.4,9.45,780000.0,8.9873,8.9968,8.9492,8.9968,780000.0
2014-08-14 10:30:00,9.45,9.47,9.44,9.44,424800.0,8.9968,9.0158,8.9873,8.9873,424800.0
2014-08-14 11:00:00,9.44,9.48,9.44,9.47,464400.0,8.9873,9.0254,8.9873,9.0158,464400.0
2014-08-14 11:30:00,9.47,9.47,9.45,9.46,248400.0,9.0158,9.0158,8.9968,9.0063,248400.0
2014-08-14 12:00:00,9.47,9.48,9.46,9.47,262800.0,9.0158,9.0254,9.0063,9.0158,262800.0
2014-08-14 12:30:00,9.47,9.48,9.46,9.47,368400.0,9.0158,9.0254,9.0063,9.0158,368400.0
2014-08-14 13:00:00,9.47,9.51,9.46,9.49,642000.0,9.0158,9.0539,9.0063,9.0349,642000.0
2014-08-14 13:30:00,9.49,9.49,9.47,9.47,177600.0,9.0349,9.0349,9.0158,9.0158,177600.0
2014-08-14 14:00:00,9.47,9.48,9.46,9.48,146400.0,9.0158,9.0254,9.0063,9.0254,146400.0
2014-08-14 14:30:00,9.48,9.49,9.48,9.48,136800.0,9.0254,9.0349,9.0254,9.0254,136800.0
2014-08-14 15:00:00,9.48,9.49,9.48,9.49,190800.0,9.0254,9.0349,9.0254,9.0349,190800.0
2014-08-14 15:30:00,9.49,9.51,9.49,9.5,996000.0,9.0349,9.0539,9.0349,9.0444,996000.0
2014-08-15 09:30:00,9.61,9.62,9.58,9.61,1910400.0,9.1491,9.1586,9.1206,9.1491,1910400.0
2014-08-15 10:00:00,9.61,9.63,9.6,9.62,973200.0,9.1491,9.1682,9.1396,9.1586,973200.0
2014-08-15 10:30:00,9.63,9.65,9.37,9.46,6036000.0,9.1682,9.1872,8.9206,9.0063,6036000.0
2014-08-15 11:00:00,9.46,9.51,9.41,9.42,3864000.0,9.0063,9.0539,8.9587,8.9682,3864000.0
2014-08-15 11:30:00,9.42,9.46,9.3,9.36,2580000.0,8.9682,9.0063,8.854,8.9111,2580000.0
2014-08-15 12:00:00,9.35,9.44,9.32,9.43,2163600.0,8.9016,8.9873,8.873,8.9777,2163600.0
2014-08-15 12:30:00,9.42,9.45,9.39,9.42,1225200.0,8.9682,8.9968,8.9397,8.9682,1225200.0
2014-08-15 13:00:00,9.41,9.44,9.38,9.42,862800.0,8.9587,8.9873,8.9301,8.9682,862800.0
2014-08-15 13:30:00,9.41,9.42,9.38,9.39,668400.0,8.9587,8.9682,8.9301,8.9397,668400.0
2014-08-15 14:00:00,9.39,9.49,9.39,9.49,866400.0,8.9397,9.0349,8.9397,9.0349,866400.0
2014-08-15 14:30:00,9.49,9.51,9.47,9.47,967200.0,9.0349,9.0539,9.0158,9.0158,967200.0
2014-08-15 15:00:00,9.49,9.49,9.46,9.47,541200.0,9.0349,9.0349,9.0063,9.0158,541200.0
2014-08-15 15:30:00,9.47,9.53,9.47,9.51,1743600.0,9.0158,9.073,9.0158,9.0539,1743600.0
2014-08-18 09:30:00,9.67,9.71,9.65,9.71,2403600.0,9.2062,9.2443,9.1872,9.2443,2403600.0
2014-08-18 10:00:00,9.71,9.73,9.7,9.71,1010400.0,9.2443,9.2634,9.2348,9.2443,1010400.0
2014-08-18 10:30:00,9.71,9.75,9.71,9.74,1426800.0,9.2443,9.2824,9.2443,9.2729,1426800.0
2014-08-18 11:00:00,9.75,9.75,9.72,9.74,594000.0,9.2824,9.2824,9.2538,9.2729,594000.0
2014-08-18 11:30:00,9.74,9.75,9.73,9.74,394800.0,9.2729,9.2824,9.2634,9.2729,394800.0
2014-08-18 12:00:00,9.74,9.76,9.74,9.75,933600.0,9.2729,9.2919,9.2729,9.2824,933600.0
2014-08-18 12:30:00,9.75,9.76,9.74,9.74,384000.0,9.2824,9.2919,9.2729,9.2729,384000.0
2014-08-18 13:00:00,9.74,9.74,9.72,9.74,194400.0,9.2729,9.2729,9.2538,9.2729,194400.0
2014-08-18 13:30:00,9.74,9.75,9.73,9.74,324000.0,9.2729,9.2824,9.2634,9.2729,324000.0
2014-08-18 14:00:00,9.74,9.74,9.72,9.73,259200.0,9.2729,9.2729,9.2538,9.2634,259200.0
2014-08-18 14:30:00,9.73,9.73,9.72,9.72,160800.0,9.2634,9.2634,9.2538,9.2538,160800.0
2014-08-18 15:00:00,9.72,9.73,9.72,9.72,435600.0,9.2538,9.2634,9.2538,9.2538,435600.0
2014-08-18 15:30:00,9.71,9.75,9.71,9.74,1354800.0,9.2443,9.2824,9.2443,9.2729,1354800.0
2014-08-19 09:30:00,9.81,9.85,9.79,9.84,3042000.0,9.3395,9.3776,9.3205,9.3681,3042000.0
2014-08-19 10:00:00,9.84,9.85,9.83,9.84,943200.0,9.3681,9.3776,9.3586,9.3681,943200.0
2014-08-19 10:30:00,9.84,9.88,9.82,9.87,1190400.0,9.3681,9.4062,9.349,9.3966,1190400.0
2014-08-19 11:00:00,9.87,9.87,9.86,9.87,414000.0,9.3966,9.3966,9.3871,9.3966,414000.0
2014-08-19 11:30:00,9.87,9.87,9.85,9.87,388800.0,9.3966,9.3966,9.3776,9.3966,388800.0
2014-08-19 12:00:00,9.87,9.89,9.86,9.89,520800.0,9.3966,9.4157,9.3871,9.4157,520800.0
2014-08-19 12:30:00,9.89,9.89,9.88,9.88,418800.0,9.4157,9.4157,9.4062,9.4062,418800.0
2014-08-19 13:00:00,9.89,9.89,9.88,9.88,151200.0,9.4157,9.4157,9.4062,9.4062,151200.0
2014-08-19 13:30:00,9.88,9.89,9.88,9.88,106800.0,9.4062,9.4157,9.4062,9.4062,106800.0
2014-08-19 14:00:00,9.88,9.92,9.88,9.91,420000.0,9.4062,9.4443,9.4062,9.4347,420000.0
2014-08-19 14:30:00,9.91,9.92,9.9,9.91,868800.0,9.4347,9.4443,9.4252,9.4347,868800.0
2014-08-19 15:00:00,9.91,9.92,9.9,9.91,885600.0,9.4347,9.4443,9.4252,9.4347,885600.0
2014-08-19 15:30:00,9.91,9.91,9.9,9.9,1081200.0,9.4347,9.4347,9.4252,9.4252,1081200.0
2014-08-20 09:30:00,9.86,9.91,9.85,9.89,1045200.0,9.3871,9.4347,9.3776,9.4157,1045200.0
2014-08-20 10:00:00,9.89,9.92,9.88,9.92,818400.0,9.4157,9.4443,9.4062,9.4443,818400.0
2014-08-20 10:30:00,9.92,9.94,9.9,9.92,1140000.0,9.4443,9.4633,9.4252,9.4443,1140000.0
2014-08-20 11:00:00,9.93,9.94,9.92,9.93,736800.0,9.4538,9.4633,9.4443,9.4538,736800.0
2014-08-20 11:30:00,9.93,9.95,9.93,9.94,374400.0,9.4538,9.4728,9.4538,9.4633,374400.0
2014-08-20 12:00:00,9.94,9.94,9.93,9.94,284400.0,9.4633,9.4633,9.4538,9.4633,284400.0
2014-08-20 12:30:00,9.94,9.94,9.93,9.93,181200.0,9.4633,9.4633,9.4538,9.4538,181200.0
2014-08-20 13:00:00,9.93,9.97,9.93,9.96,457200.0,9.4538,9.4919,9.4538,9.4823,457200.0
2014-08-20 13:30:00,9.96,9.97,9.95,9.95,422400.0,9.4823,9.4919,9.4728,9.4728,422400.0
2014-08-20 14:00:00,9.94,9.94,9.87,9.92,2425200.0,9.4633,9.4633,9.3966,9.4443,2425200.0
2014-08-20 14:30:00,9.93,9.98,9.93,9.98,687600.0,9.4538,9.5014,9.4538,9.5014,687600.0
2014-08-20 15:00:00,9.98,10.01,9.98,9.99,711600.0,9.5014,9.5299,9.5014,9.5109,711600.0
2014-08-20 15:30:00,9.99,10.01,9.97,9.97,848400.0,9.5109,9.5299,9.4919,9.4919,848400.0
2014-08-21 09:30:00,10.0,10.05,9.98,10.04,1406400.0,9.5204,9.568,9.5014,9.5585,1406400.0
2014-08-21 10:00:00,10.06,10.06,9.98,10.03,1159200.0,9.5775,9.5775,9.5014,9.549,1159200.0
2014-08-21 10:30:00,10.02,10.06,10.02,10.05,657600.0,9.5395,9.5775,9.5395,9.568,657600.0
2014-08-21 11:00:00,10.05,10.07,10.05,10.05,315600.0,9.568,9.5871,9.568,9.568,315600.0
2014-08-21 11:30:00,10.05,10.06,10.04,10.04,343200.0,9.568,9.5775,9.5585,9.5585,343200.0
2014-08-21 12:00:00,10.04,10.06,10.04,10.05,112800.0,9.5585,9.5775,9.5585,9.568,112800.0
2014-08-21 12:30:00,10.05,10.06,10.04,10.05,140400.0,9.568,9.5775,9.5585,9.568,140400.0
2014-08-21 13:00:00,10.05,10.08,10.05,10.08,518400.0,9.568,9.5966,9.568,9.5966,518400.0
2014-08-21 13:30:00,10.08,10.08,10.06,10.07,424800.0,9.5966,9.5966,9.5775,9.5871,424800.0
2014-08-21 14:00:00,10.07,10.08,10.06,10.08,181200.0,9.5871,9.5966,9.5775,9.5966,181200.0
2014-08-21 14:30:00,10.08,10.09,10.08,10.09,214800.0,9.5966,9.6061,9.5966,9.6061,214800.0
2014-08-21 15:00:00,10.09,10.1,10.08,10.09,380400.0,9.6061,9.6156,9.5966,9.6061,380400.0
2014-08-21 15:30:00,10.09,10.09,10.06,10.06,698400.0,9.6061,9.6061,9.5775,9.5775,698400.0
2014-08-22 09:30:00,10.04,10.06,9.99,10.04,1052400.0,9.5585,9.5775,9.5109,9.5585,1052400.0
2014-08-22 10:00:00,10.03,10.09,10.0,10.05,1576800.0,9.549,9.6061,9.5204,9.568,1576800.0
2014-08-22 10:30:00,10.06,10.09,9.96,9.97,3169200.0,9.5775,9.6061,9.4823,9.4919,3169200.0
2014-08-22 11:00:00,9.97,10.04,9.95,10.03,1476000.0,9.4919,9.5585,9.4728,9.549,1476000.0
2014-08-22 11:30:00,10.04,10.04,10.01,10.02,602400.0,9.5585,9.5585,9.5299,9.5395,602400.0
2014-08-22 12:00:00,10.03,10.07,10.01,10.06,603600.0,9.549,9.5871,9.5299,9.5775,603600.0
2014-08-22 12:30:00,10.06,10.07,10.05,10.05,402000.0,9.5775,9.5871,9.568,9.568,402000.0
2014-08-22 13:00:00,10.05,10.06,10.04,10.06,240000.0,9.568,9.5775,9.5585,9.5775,240000.0
2014-08-22 13:30:00,10.06,10.07,10.05,10.05,312000.0,9.5775,9.5871,9.568,9.568,312000.0
2014-08-22 14:00:00,10.06,10.06,10.03,10.04,424800.0,9.5775,9.5775,9.549,9.5585,424800.0
2014-08-22 14:30:00,10.03,10.04,9.99,10.03,531600.0,9.549,9.5585,9.5109,9.549,531600.0
2014-08-22 15:00:00,10.03,10.07,10.02,10.04,921600.0,9.549,9.5871,9.5395,9.5585,921600.0
2014-08-22 15:30:00,10.04,10.04,9.99,10.01,1212000.0,9.5585,9.5585,9.5109,9.5299,1212000.0
2014-08-25 09:30:00,10.16,10.19,10.13,10.18,2042400.0,9.6727,9.7013,9.6442,9.6918,2042400.0
2014-08-25 10:00:00,10.17,10.19,10.15,10.17,1002000.0,9.6823,9.7013,9.6632,9.6823,1002000.0
2014-08-25 10:30:00,10.17,10.21,10.17,10.2,1356000.0,9.6823,9.7203,9.6823,9.7108,1356000.0
2014-08-25 11:00:00,10.21,10.22,10.19,10.21,452400.0,9.7203,9.7299,9.7013,9.7203,452400.0
2014-08-25 11:30:00,10.21,10.22,10.2,10.21,236400.0,9.7203,9.7299,9.7108,9.7203,236400.0
2014-08-25 12:00:00,10.21,10.21,10.15,10.15,490800.0,9.7203,9.7203,9.6632,9.6632,490800.0
2014-08-25 12:30:00,10.15,10.16,10.13,10.14,550800.0,9.6632,9.6727,9.6442,9.6537,550800.0
2014-08-25 13:00:00,10.14,10.15,10.12,10.15,595200.0,9.6537,9.6632,9.6347,9.6632,595200.0
2014-08-25 13:30:00,10.15,10.17,10.15,10.16,626400.0,9.6632,9.6823,9.6632,9.6727,626400.0
2014-08-25 14:00:00,10.16,10.16,10.14,10.14,220800.0,9.6727,9.6727,9.6537,9.6537,220800.0
2014-08-25 14:30:00,10.14,10.16,10.14,10.16,294000.0,9.6537,9.6727,9.6537,9.6727,294000.0
2014-08-25 15:00:00,10.15,10.16,10.15,10.15,273600.0,9.6632,9.6727,9.6632,9.6632,273600.0
2014-08-25 15:30:00,10.15,10.17,10.15,10.16,646800.0,9.6632,9.6823,9.6632,9.6727,646800.0
2014-08-26 09:30:00,10.17,10.22,10.17,10.21,1327200.0,9.6823,9.7299,9.6823,9.7203,1327200.0
2014-08-26 10:00:00,10.21,10.23,10.18,10.21,706800.0,9.7203,9.7394,9.6918,9.7203,706800.0
2014-08-26 10:30:00,10.22,10.25,10.21,10.25,1224000.0,9.7299,9.7584,9.7203,9.7584,1224000.0
2014-08-26 11:00:00,10.25,10.26,10.25,10.26,408000.0,9.7584,9.7679,9.7584,9.7679,408000.0
2014-08-26 11:30:00,10.26,10.26,10.22,10.22,442800.0,9.7679,9.7679,9.7299,9.7299,442800.0
2014-08-26 12:00:00,10.22,10.23,10.22,10.22,505200.0,9.7299,9.7394,9.7299,9.7299,505200.0
2014-08-26 12:30:00,10.22,10.23,10.2,10.21,510000.0,9.7299,9.7394,9.7108,9.7203,510000.0
2014-08-26 13:00:00,10.21,10.22,10.19,10.22,621600.0,9.7203,9.7299,9.7013,9.7299,621600.0
2014-08-26 13:30:00,10.22,10.22,10.2,10.21,255600.0,9.7299,9.7299,9.7108,9.7203,255600.0
2014-08-26 14:00:00,10.22,10.22,10.21,10.21,398400.0,9.7299,9.7299,9.7203,9.7203,398400.0
2014-08-26 14:30:00,10.22,10.22,10.2,10.22,290400.0,9.7299,9.7299,9.7108,9.7299,290400.0
2014-08-26 15:00:00,10.22,10.22,10.19,10.19,370800.0,9.7299,9.7299,9.7013,9.7013,370800.0
2014-08-26 15:30:00,10.19,10.21,10.18,10.19,772800.0,9.7013,9.7203,9.6918,9.7013,772800.0
2014-08-27 09:30:00,10.2,10.22,10.16,10.17,1138800.0,9.7108,9.7299,9.6727,9.6823,1138800.0
2014-08-27 10:00:00,10.16,10.18,10.15,10.15,554400.0,9.6727,9.6918,9.6632,9.6632,554400.0
2014-08-27 10:30:00,10.16,10.19,10.16,10.18,487200.0,9.6727,9.7013,9.6727,9.6918,487200.0
2014-08-27 11:00:00,10.19,10.21,10.19,10.19,381600.0,9.7013,9.7203,9.7013,9.7013,381600.0
2014-08-27 11:30:00,10.18,10.2,10.18,10.2,228000.0,9.6918,9.7108,9.6918,9.7108,228000.0
2014-08-27 12:00:00,10.2,10.2,10.17,10.19,136800.0,9.7108,9.7108,9.6823,9.7013,136800.0
2014-08-27 12:30:00,10.19,10.2,10.18,10.19,74400.0,9.7013,9.7108,9.6918,9.7013,74400.0
2014-08-27 13:00:00,10.19,10.19,10.19,10.19,74400.0,9.7013,9.7013,9.7013,9.7013,74400.0
2014-08-27 13:30:00,10.19,10.19,10.18,10.19,195600.0,9.7013,9.7013,9.6918,9.7013,195600.0
2014-08-27 14:00:00,10.19,10.19,10.18,10.19,117600.0,9.7013,9.7013,9.6918,9.7013,117600.0
2014-08-27 14:30:00,10.19,10.19,10.13,10.13,874800.0,9.7013,9.7013,9.6442,9.6442,874800.0
2014-08-27 15:00:00,10.14,10.16,10.13,10.16,354000.0,9.6537,9.6727,9.6442,9.6727,354000.0
2014-08-27 15:30:00,10.16,10.19,10.15,10.18,640800.0,9.6727,9.7013,9.6632,9.6918,640800.0
2014-08-28 09:30:00,10.07,10.12,10.04,10.11,3159600.0,9.5871,9.6347,9.5585,9.6251,3159600.0
2014-08-28 10:00:00,10.11,10.12,10.06,10.1,904800.0,9.6251,9.6347,9.5775,9.6156,904800.0
2014-08-28 10:30:00,10.11,10.14,10.08,10.13,980400.0,9.6251,9.6537,9.5966,9.6442,980400.0
2014-08-28 11:00:00,10.13,10.14,10.11,10.12,507600.0,9.6442,9.6537,9.6251,9.6347,507600.0
2014-08-28 11:30:00,10.13,10.14,10.11,10.13,450000.0,9.6442,9.6537,9.6251,9.6442,450000.0
2014-08-28 12:00:00,10.13,10.17,10.12,10.16,625200.0,9.6442,9.6823,9.6347,9.6727,625200.0
2014-08-28 12:30:00,10.17,10.17,10.15,10.16,592800.0,9.6823,9.6823,9.6632,9.6727,592800.0
2014-08-28 13:00:00,10.16,10.17,10.15,10.15,390000.0,9.6727,9.6823,9.6632,9.6632,390000.0
2014-08-28 13:30:00,10.15,10.17,10.15,10.16,355200.0,9.6632,9.6823,9.6632,9.6727,355200.0
2014-08-28 14:00:00,10.16,10.17,10.15,10.16,332400.0,9.6727,9.6823,9.6632,9.6727,332400.0
2014-08-28 14:30:00,10.16,10.17,10.14,10.15,300000.0,9.6727,9.6823,9.6537,9.6632,300000.0
2014-08-28 15:00:00,10.15,10.16,10.14,10.15,424800.0,9.6632,9.6727,9.6537,9.6632,424800.0
2014-08-28 15:30:00,10.16,10.16,10.13,10.16,1154400.0,9.6727,9.6727,9.6442,9.6727,1154400.0
2014-08-29 09:30:00,10.21,10.22,10.14,10.16,1328400.0,9.7203,9.7299,9.6537,9.6727,1328400.0
2014-08-29 10:00:00,10.15,10.16,10.11,10.12,906000.0,9.6632,9.6727,9.6251,9.6347,906000.0
2014-08-29 10:30:00,10.12,10.17,10.11,10.17,399600.0,9.6347,9.6823,9.6251,9.6823,399600.0
2014-08-29 11:00:00,10.17,10.21,10.17,10.2,541200.0,9.6823,9.7203,9.6823,9.7108,541200.0
2014-08-29 11:30:00,10.2,10.24,10.2,10.23,1063200.0,9.7108,9.7489,9.7108,9.7394,1063200.0
2014-08-29 12:00:00,10.24,10.24,10.2,10.21,498000.0,9.7489,9.7489,9.7108,9.7203,498000.0
2014-08-29 12:30:00,10.21,10.22,10.2,10.22,250800.0,9.7203,9.7299,9.7108,9.7299,250800.0
2014-08-29 13:00:00,10.21,10.22,10.19,10.2,259200.0,9.7203,9.7299,9.7013,9.7108,259200.0
2014-08-29 13:30:00,10.2,10.2,10.19,10.2,169200.0,9.7108,9.7108,9.7013,9.7108,169200.0
2014-08-29 14:00:00,10.2,10.21,10.2,10.21,210000.0,9.7108,9.7203,9.7108,9.7203,210000.0
2014-08-29 14:30:00,10.2,10.2,10.18,10.19,152400.0,9.7108,9.7108,9.6918,9.7013,152400.0
2014-08-29 15:00:00,10.19,10.2,10.18,10.19,116400.0,9.7013,9.7108,9.6918,9.7013,116400.0
2014-08-29 15:30:00,10.19,10.24,10.19,10.24,1456800.0,9.7013,9.7489,9.7013,9.7489,1456800.0
2014-09-02 09:30:00,10.28,10.29,10.21,10.23,1335600.0,9.787,9.7965,9.7203,9.7394,1335600.0
2014-09-02 10:00:00,10.24,10.26,10.21,10.25,819600.0,9.7489,9.7679,9.7203,9.7584,819600.0
2014-09-02 10:30:00,10.25,10.28,10.24,10.28,357600.0,9.7584,9.787,9.7489,9.787,357600.0
2014-09-02 11:00:00,10.28,10.28,10.21,10.22,1011600.0,9.787,9.787,9.7203,9.7299,1011600.0
2014-09-02 11:30:00,10.22,10.23,10.17,10.18,1000800.0,9.7299,9.7394,9.6823,9.6918,1000800.0
2014-09-02 12:00:00,10.17,10.2,10.17,10.2,583200.0,9.6823,9.7108,9.6823,9.7108,583200.0
2014-09-02 12:30:00,10.19,10.19,10.12,10.13,840000.0,9.7013,9.7013,9.6347,9.6442,840000.0
2014-09-02 13:00:00,10.13,10.15,10.11,10.12,506400.0,9.6442,9.6632,9.6251,9.6347,506400.0
2014-09-02 13:30:00,10.13,10.16,10.11,10.15,638400.0,9.6442,9.6727,9.6251,9.6632,638400.0
2014-09-02 14:00:00,10.15,10.18,10.15,10.18,481200.0,9.6632,9.6918,9.6632,9.6918,481200.0
2014-09-02 14:30:00,10.18,10.21,10.17,10.2,345600.0,9.6918,9.7203,9.6823,9.7108,345600.0
2014-09-02 15:00:00,10.2,10.21,10.19,10.2,169200.0,9.7108,9.7203,9.7013,9.7108,169200.0
2014-09-02 15:30:00,10.19,10.23,10.18,10.22,812400.0,9.7013,9.7394,9.6918,9.7299,812400.0
2014-09-03 09:30:00,10.34,10.35,10.3,10.3,1542000.0,9.8441,9.8536,9.806,9.806,1542000.0
2014-09-03 10:00:00,10.31,10.32,10.27,10.28,704400.0,9.8155,9.8251,9.7775,9.787,704400.0
2014-09-03 10:30:00,10.28,10.3,10.28,10.29,382800.0,9.787,9.806,9.787,9.7965,382800.0
2014-09-03 11:00:00,10.29,10.3,10.22,10.22,880800.0,9.7965,9.806,9.7299,9.7299,880800.0
2014-09-03 11:30:00,10.22,10.24,10.19,10.19,657600.0,9.7299,9.7489,9.7013,9.7013,657600.0
2014-09-03 12:00:00,10.19,10.24,10.18,10.23,651600.0,9.7013,9.7489,9.6918,9.7394,651600.0
2014-09-03 12:30:00,10.23,10.26,10.23,10.25,452400.0,9.7394,9.7679,9.7394,9.7584,452400.0
2014-09-03 13:00:00,10.25,10.26,10.24,10.26,158400.0,9.7584,9.7679,9.7489,9.7679,158400.0
2014-09-03 13:30:00,10.26,10.27,10.22,10.23,285600.0,9.7679,9.7775,9.7299,9.7394,285600.0
2014-09-03 14:00:00,10.24,10.25,10.21,10.22,231600.0,9.7489,9.7584,9.7203,9.7299,231600.0
2014-09-03 14:30:00,10.23,10.23,10.19,10.19,220800.0,9.7394,9.7394,9.7013,9.7013,220800.0
2014-09-03 15:00:00,10.19,10.21,10.17,10.2,630000.0,9.7013,9.7203,9.6823,9.7108,630000.0
2014-09-03 15:30:00,10.2,10.22,10.18,10.21,632400.0,9.7108,9.7299,9.6918,9.7203,632400.0
2014-09-04 09:30:00,10.25,10.34,10.24,10.32,2044800.0,9.7584,9.8441,9.7489,9.8251,2044800.0
2014-09-04 10:00:00,10.33,10.37,10.31,10.35,1538400.0,9.8346,9.8727,9.8155,9.8536,1538400.0
2014-09-04 10:30:00,10.34,10.36,10.33,10.35,667200.0,9.8441,9.8631,9.8346,9.8536,667200.0
2014-09-04 11:00:00,10.35,10.37,10.3,10.3,531600.0,9.8536,9.8727,9.806,9.806,531600.0
2014-09-04 11:30:00,10.3,10.32,10.29,10.3,502800.0,9.806,9.8251,9.7965,9.806,502800.0
2014-09-04 12:00:00,10.31,10.31,10.27,10.28,271200.0,9.8155,9.8155,9.7775,9.787,271200.0
2014-09-04 12:30:00,10.28,10.29,10.27,10.28,434400.0,9.787,9.7965,9.7775,9.787,434400.0
2014-09-04 13:00:00,10.28,10.3,10.27,10.28,458400.0,9.787,9.806,9.7775,9.787,458400.0
2014-09-04 13:30:00,10.28,10.28,10.26,10.26,508800.0,9.787,9.787,9.7679,9.7679,508800.0
2014-09-04 14:00:00,10.26,10.28,10.23,10.25,883200.0,9.7679,9.787,9.7394,9.7584,883200.0
2014-09-04 14:30:00,10.24,10.24,10.15,10.16,1981200.0,9.7489,9.7489,9.6632,9.6727,1981200.0
2014-09-04 15:00:00,10.16,10.17,10.08,10.13,2314800.0,9.6727,9.6823,9.5966,9.6442,2314800.0
2014-09-04 15:30:00,10.13,10.16,10.1,10.16,2066400.0,9.6442,9.6727,9.6156,9.6727,2066400.0
2014-09-05 09:30:00,10.15,10.17,10.06,10.16,1827600.0,9.6632,9.6823,9.5775,9.6727,1827600.0
2014-09-05 10:00:00,10.16,10.16,10.08,10.1,1220400.0,9.6727,9.6727,9.5966,9.6156,1220400.0
2014-09-05 10:30:00,10.1,10.11,10.04,10.1,1287600.0,9.6156,9.6251,9.5585,9.6156,1287600.0
2014-09-05 11:00:00,10.1,10.14,10.09,10.13,422400.0,9.6156,9.6537,9.6061,9.6442,422400.0
2014-09-05 11:30:00,10.14,10.18,10.12,10.17,441600.0,9.6537,9.6918,9.6347,9.6823,441600.0
2014-09-05 12:00:00,10.17,10.21,10.17,10.2,505200.0,9.6823,9.7203,9.6823,9.7108,505200.0
2014-09-05 12:30:00,10.2,10.24,10.2,10.23,718800.0,9.7108,9.7489,9.7108,9.7394,718800.0
2014-09-05 13:00:00,10.23,10.26,10.22,10.24,402000.0,9.7394,9.7679,9.7299,9.7489,402000.0
2014-09-05 13:30:00,10.24,10.24,10.22,10.24,194400.0,9.7489,9.7489,9.7299,9.7489,194400.0
2014-09-05 14:00:00,10.24,10.28,10.24,10.27,573600.0,9.7489,9.787,9.7489,9.7775,573600.0
2014-09-05 14:30:00,10.27,10.27,10.24,10.26,466800.0,9.7775,9.7775,9.7489,9.7679,466800.0
2014-09-05 15:00:00,10.26,10.28,10.25,10.26,549600.0,9.7679,9.787,9.7584,9.7679,549600.0
2014-09-05 15:30:00,10.25,10.31,10.25,10.3,1006800.0,9.7584,9.8155,9.7584,9.806,1006800.0
2014-09-08 09:30:00,10.27,10.31,10.26,10.29,1329600.0,9.7775,9.8155,9.7679,9.7965,1329600.0
2014-09-08 10:00:00,10.29,10.31,10.23,10.25,1266000.0,9.7965,9.8155,9.7394,9.7584,1266000.0
2014-09-08 10:30:00,10.24,10.27,10.21,10.26,758400.0,9.7489,9.7775,9.7203,9.7679,758400.0
2014-09-08 11:00:00,10.26,10.29,10.25,10.27,724800.0,9.7679,9.7965,9.7584,9.7775,724800.0
2014-09-08 11:30:00,10.27,10.28,10.22,10.23,520800.0,9.7775,9.787,9.7299,9.7394,520800.0
2014-09-08 12:00:00,10.23,10.24,10.22,10.24,415200.0,9.7394,9.7489,9.7299,9.7489,415200.0
2014-09-08 12:30:00,10.24,10.26,10.24,10.25,294000.0,9.7489,9.7679,9.7489,9.7584,294000.0
2014-09-08 13:00:00,10.24,10.25,10.16,10.16,1106400.0,9.7489,9.7584,9.6727,9.6727,1106400.0
2014-09-08 13:30:00,10.16,10.17,10.13,10.15,1018800.0,9.6727,9.6823,9.6442,9.6632,1018800.0
2014-09-08 14:00:00,10.15,10.19,10.15,10.17,621600.0,9.6632,9.7013,9.6632,9.6823,621600.0
2014-09-08 14:30:00,10.17,10.19,10.17,10.18,357600.0,9.6823,9.7013,9.6823,9.6918,357600.0
2014-09-08 15:00:00,10.19,10.22,10.18,10.22,604800.0,9.7013,9.7299,9.6918,9.7299,604800.0
2014-09-08 15:30:00,10.22,10.25,10.22,10.22,944400.0,9.7299,9.7584,9.7299,9.7299,944400.0
2014-09-09 09:30:00,10.19,10.19,10.1,10.1,1612800.0,9.7013,9.7013,9.6156,9.6156,1612800.0
2014-09-09 10:00:00,10.09,10.13,10.07,10.09,1170000.0,9.6061,9.6442,9.5871,9.6061,1170000.0
2014-09-09 10:30:00,10.11,10.12,10.06,10.11,723600.0,9.6251,9.6347,9.5775,9.6251,723600.0
2014-09-09 11:00:00,10.11,10.16,10.1,10.14,588000.0,9.6251,9.6727,9.6156,9.6537,588000.0
2014-09-09 11:30:00,10.15,10.15,10.11,10.13,153600.0,9.6632,9.6632,9.6251,9.6442,153600.0
2014-09-09 12:00:00,10.12,10.15,10.11,10.15,216000.0,9.6347,9.6632,9.6251,9.6632,216000.0
2014-09-09 12:30:00,10.15,10.15,10.11,10.11,382800.0,9.6632,9.6632,9.6251,9.6251,382800.0
2014-09-09 13:00:00,10.11,10.13,10.08,10.09,332400.0,9.6251,9.6442,9.5966,9.6061,332400.0
2014-09-09 13:30:00,10.11,10.21,10.11,10.2,907200.0,9.6251,9.7203,9.6251,9.7108,907200.0
2014-09-09 14:00:00,10.2,10.2,10.1,10.1,541200.0,9.7108,9.7108,9.6156,9.6156,541200.0
2014-09-09 14:30:00,10.09,10.12,10.07,10.09,634800.0,9.6061,9.6347,9.5871,9.6061,634800.0
2014-09-09 15:00:00,10.09,10.09,9.96,10.03,2140800.0,9.6061,9.6061,9.4823,9.549,2140800.0
2014-09-09 15:30:00,10.02,10.03,10.0,10.03,1102800.0,9.5395,9.549,9.5204,9.549,1102800.0
2014-09-10 09:30:00,10.04,10.06,9.96,9.98,2048400.0,9.5585,9.5775,9.4823,9.5014,2048400.0
2014-09-10 10:00:00,9.98,10.02,9.95,10.0,1696800.0,9.5014,9.5395,9.4728,9.5204,1696800.0
2014-09-10 10:30:00,10.0,10.0,9.94,9.97,3895200.0,9.5204,9.5204,9.4633,9.4919,3895200.0
2014-09-10 11:00:00,9.97,10.03,9.95,10.02,745200.0,9.4919,9.549,9.4728,9.5395,745200.0
2014-09-10 11:30:00,10.02,10.06,10.02,10.04,498000.0,9.5395,9.5775,9.5395,9.5585,498000.0
2014-09-10 12:00:00,10.05,10.09,10.03,10.08,434400.0,9.568,9.6061,9.549,9.5966,434400.0
2014-09-10 12:30:00,10.08,10.08,10.06,10.06,204000.0,9.5966,9.5966,9.5775,9.5775,204000.0
2014-09-10 13:00:00,10.06,10.15,10.06,10.12,792000.0,9.5775,9.6632,9.5775,9.6347,792000.0
2014-09-10 13:30:00,10.12,10.13,10.09,10.12,433200.0,9.6347,9.6442,9.6061,9.6347,433200.0
2014-09-10 14:00:00,10.11,10.13,10.1,10.11,121200.0,9.6251,9.6442,9.6156,9.6251,121200.0
2014-09-10 14:30:00,10.11,10.11,10.08,10.08,426000.0,9.6251,9.6251,9.5966,9.5966,426000.0
2014-09-10 15:00:00,10.1,10.15,10.1,10.13,872400.0,9.6156,9.6632,9.6156,9.6442,872400.0
2014-09-10 15:30:00,10.13,10.15,10.12,10.14,961200.0,9.6442,9.6632,9.6347,9.6537,961200.0
2014-09-11 09:30:00,10.01,10.11,10.0,10.11,976800.0,9.5299,9.6251,9.5204,9.6251,976800.0
2014-09-11 10:00:00,10.11,10.12,10.06,10.06,655200.0,9.6251,9.6347,9.5775,9.5775,655200.0
2014-09-11 10:30:00,10.06,10.06,9.99,10.05,888000.0,9.5775,9.5775,9.5109,9.568,888000.0
2014-09-11 11:00:00,10.05,10.11,10.05,10.08,644400.0,9.568,9.6251,9.568,9.5966,644400.0
2014-09-11 11:30:00,10.09,10.12,10.08,10.1,315600.0,9.6061,9.6347,9.5966,9.6156,315600.0
2014-09-11 12:00:00,10.1,10.14,10.08,10.14,452400.0,9.6156,9.6537,9.5966,9.6537,452400.0
2014-09-11 12:30:00,10.14,10.14,10.09,10.1,295200.0,9.6537,9.6537,9.6061,9.6156,295200.0
2014-09-11 13:00:00,10.11,10.12,10.05,10.06,304800.0,9.6251,9.6347,9.568,9.5775,304800.0
2014-09-11 13:30:00,10.07,10.08,10.06,10.07,141600.0,9.5871,9.5966,9.5775,9.5871,141600.0
2014-09-11 14:00:00,10.07,10.13,10.07,10.13,351600.0,9.5871,9.6442,9.5871,9.6442,351600.0
2014-09-11 14:30:00,10.13,10.15,10.13,10.13,201600.0,9.6442,9.6632,9.6442,9.6442,201600.0
2014-09-11 15:00:00,10.13,10.15,10.11,10.14,388800.0,9.6442,9.6632,9.6251,9.6537,388800.0
2014-09-11 15:30:00,10.14,10.17,10.13,10.17,1912800.0,9.6537,9.6823,9.6442,9.6823,1912800.0
2014-09-12 09:30:00,10.14,10.14,10.05,10.05,1365600.0,9.6537,9.6537,9.568,9.568,1365600.0
2014-09-12 10:00:00,10.05,10.1,10.01,10.09,1158000.0,9.568,9.6156,9.5299,9.6061,1158000.0
2014-09-12 10:30:00,10.08,10.11,10.05,10.1,630000.0,9.5966,9.6251,9.568,9.6156,630000.0
2014-09-12 11:00:00,10.1,10.1,10.06,10.07,290400.0,9.6156,9.6156,9.5775,9.5871,290400.0
2014-09-12 11:30:00,10.06,10.07,10.02,10.05,772800.0,9.5775,9.5871,9.5395,9.568,772800.0
2014-09-12 12:00:00,10.04,10.06,10.02,10.03,356400.0,9.5585,9.5775,9.5395,9.549,356400.0
2014-09-12 12:30:00,10.03,10.04,9.98,10.0,1764000.0,9.549,9.5585,9.5014,9.5204,1764000.0
2014-09-12 13:00:00,9.99,10.01,9.94,9.96,1161600.0,9.5109,9.5299,9.4633,9.4823,1161600.0
2014-09-12 13:30:00,9.96,9.97,9.93,9.96,681600.0,9.4823,9.4919,9.4538,9.4823,681600.0
2014-09-12 14:00:00,9.96,10.0,9.95,9.95,811200.0,9.4823,9.5204,9.4728,9.4728,811200.0
2014-09-12 14:30:00,9.95,9.96,9.91,9.92,1297200.0,9.4728,9.4823,9.4347,9.4443,1297200.0
2014-09-12 15:00:00,9.92,10.0,9.91,9.98,1936800.0,9.4443,9.5204,9.4347,9.5014,1936800.0
2014-09-12 15:30:00,9.98,10.0,9.96,9.99,1430400.0,9.5014,9.5204,9.4823,9.5109,1430400.0
2014-09-15 09:30:00,9.99,9.99,9.89,9.91,1789200.0,9.5109,9.5109,9.4157,9.4347,1789200.0
2014-09-15 10:00:00,9.9,9.97,9.88,9.97,796800.0,9.4252,9.4919,9.4062,9.4919,796800.0
2014-09-15 10:30:00,9.97,9.98,9.92,9.96,554400.0,9.4919,9.5014,9.4443,9.4823,554400.0
2014-09-15 11:00:00,9.95,9.97,9.9,9.91,374400.0,9.4728,9.4919,9.4252,9.4347,374400.0
2014-09-15 11:30:00,9.91,9.94,9.9,9.91,238800.0,9.4347,9.4633,9.4252,9.4347,238800.0
2014-09-15 12:00:00,9.91,9.94,9.89,9.94,262800.0,9.4347,9.4633,9.4157,9.4633,262800.0
2014-09-15 12:30:00,9.92,9.96,9.92,9.96,325200.0,9.4443,9.4823,9.4443,9.4823,325200.0
2014-09-15 13:00:00,9.95,9.97,9.94,9.94,290400.0,9.4728,9.4919,9.4633,9.4633,290400.0
2014-09-15 13:30:00,9.94,9.97,9.91,9.91,393600.0,9.4633,9.4919,9.4347,9.4347,393600.0
2014-09-15 14:00:00,9.91,9.99,9.91,9.98,565200.0,9.4347,9.5109,9.4347,9.5014,565200.0
2014-09-15 14:30:00,9.99,10.02,9.97,9.98,1069200.0,9.5109,9.5395,9.4919,9.5014,1069200.0
2014-09-15 15:00:00,9.98,9.99,9.96,9.98,756000.0,9.5014,9.5109,9.4823,9.5014,756000.0
2014-09-15 15:30:00,9.97,9.99,9.95,9.96,957600.0,9.4919,9.5109,9.4728,9.4823,957600.0
2014-09-16 09:30:00,9.91,10.01,9.89,10.0,1202400.0,9.4347,9.5299,9.4157,9.5204,1202400.0
2014-09-16 10:00:00,10.0,10.05,9.99,10.02,667200.0,9.5204,9.568,9.5109,9.5395,667200.0
2014-09-16 10:30:00,10.01,10.03,10.0,10.0,445200.0,9.5299,9.549,9.5204,9.5204,445200.0
2014-09-16 11:00:00,10.0,10.06,9.98,10.05,735600.0,9.5204,9.5775,9.5014,9.568,735600.0
2014-09-16 11:30:00,10.06,10.17,10.06,10.15,1176000.0,9.5775,9.6823,9.5775,9.6632,1176000.0
2014-09-16 12:00:00,10.15,10.19,10.13,10.18,744000.0,9.6632,9.7013,9.6442,9.6918,744000.0
2014-09-16 12:30:00,10.18,10.2,10.16,10.17,589200.0,9.6918,9.7108,9.6727,9.6823,589200.0
2014-09-16 13:00:00,10.17,10.22,10.17,10.21,804000.0,9.6823,9.7299,9.6823,9.7203,804000.0
2014-09-16 13:30:00,10.22,10.24,10.22,10.22,568800.0,9.7299,9.7489,9.7299,9.7299,568800.0
2014-09-16 14:00:00,10.22,10.24,10.22,10.23,414000.0,9.7299,9.7489,9.7299,9.7394,414000.0
2014-09-16 14:30:00,10.23,10.24,10.21,10.21,327600.0,9.7394,9.7489,9.7203,9.7203,327600.0
2014-09-16 15:00:00,10.21,10.23,10.19,10.19,550800.0,9.7203,9.7394,9.7013,9.7013,550800.0
2014-09-16 15:30:00,10.2,10.21,10.19,10.19,1467600.0,9.7108,9.7203,9.7013,9.7013,1467600.0
2014-09-17 09:30:00,10.24,10.27,10.22,10.26,1437600.0,9.7489,9.7775,9.7299,9.7679,1437600.0
2014-09-17 10:00:00,10.26,10.28,10.23,10.25,546000.0,9.7679,9.787,9.7394,9.7584,546000.0
2014-09-17 10:30:00,10.25,10.25,10.2,10.22,860400.0,9.7584,9.7584,9.7108,9.7299,860400.0
2014-09-17 11:00:00,10.21,10.23,10.21,10.23,334800.0,9.7203,9.7394,9.7203,9.7394,334800.0
2014-09-17 11:30:00,10.22,10.22,10.19,10.2,475200.0,9.7299,9.7299,9.7013,9.7108,475200.0
2014-09-17 12:00:00,10.2,10.22,10.17,10.17,709200.0,9.7108,9.7299,9.6823,9.6823,709200.0
2014-09-17 12:30:00,10.17,10.2,10.17,10.18,169200.0,9.6823,9.7108,9.6823,9.6918,169200.0
2014-09-17 13:00:00,10.19,10.19,10.17,10.17,206400.0,9.7013,9.7013,9.6823,9.6823,206400.0
2014-09-17 13:30:00,10.17,10.23,10.16,10.23,906000.0,9.6823,9.7394,9.6727,9.7394,906000.0
2014-09-17 14:00:00,10.23,10.33,10.08,10.32,5326800.0,9.7394,9.8346,9.5966,9.8251,5326800.0
2014-09-17 14:30:00,10.32,10.32,10.23,10.3,2354400.0,9.8251,9.8251,9.7394,9.806,2354400.0
2014-09-17 15:00:00,10.3,10.37,10.27,10.31,2817600.0,9.806,9.8727,9.7775,9.8155,2817600.0
2014-09-17 15:30:00,10.31,10.31,10.2,10.23,2385600.0,9.8155,9.8155,9.7108,9.7394,2385600.0
2014-09-18 09:30:00,10.32,10.35,10.29,10.33,1059600.0,9.8251,9.8536,9.7965,9.8346,1059600.0
2014-09-18 10:00:00,10.34,10.38,10.3,10.31,1056000.0,9.8441,9.8822,9.806,9.8155,1056000.0
2014-09-18 10:30:00,10.31,10.39,10.31,10.35,820800.0,9.8155,9.8917,9.8155,9.8536,820800.0
2014-09-18 11:00:00,10.36,10.37,10.34,10.36,370800.0,9.8631,9.8727,9.8441,9.8631,370800.0
2014-09-18 11:30:00,10.35,10.38,10.33,10.34,516000.0,9.8536,9.8822,9.8346,9.8441,516000.0
2014-09-18 12:00:00,10.34,10.36,10.34,10.36,190800.0,9.8441,9.8631,9.8441,9.8631,190800.0
2014-09-18 12:30:00,10.36,10.37,10.35,10.36,223200.0,9.8631,9.8727,9.8536,9.8631,223200.0
2014-09-18 13:00:00,10.36,10.37,10.35,10.35,184800.0,9.8631,9.8727,9.8536,9.8536,184800.0
2014-09-18 13:30:00,10.36,10.36,10.34,10.35,146400.0,9.8631,9.8631,9.8441,9.8536,146400.0
2014-09-18 14:00:00,10.36,10.38,10.35,10.35,422400.0,9.8631,9.8822,9.8536,9.8536,422400.0
2014-09-18 14:30:00,10.35,10.36,10.34,10.35,274800.0,9.8536,9.8631,9.8441,9.8536,274800.0
2014-09-18 15:00:00,10.35,10.38,10.34,10.38,728400.0,9.8536,9.8822,9.8441,9.8822,728400.0
2014-09-18 15:30:00,10.38,10.4,10.37,10.39,1240800.0,9.8822,9.9012,9.8727,9.8917,1240800.0
2014-09-19 09:30:00,10.49,10.52,10.46,10.48,2299200.0,9.9869,10.0155,9.9584,9.9774,2299200.0
2014-09-19 10:00:00,10.48,10.49,10.44,10.44,684000.0,9.9774,9.9869,9.9393,9.9393,684000.0
2014-09-19 10:30:00,10.44,10.45,10.42,10.44,495600.0,9.9393,9.9488,9.9203,9.9393,495600.0
2014-09-19 11:00:00,10.44,10.46,10.43,10.44,654000.0,9.9393,9.9584,9.9298,9.9393,654000.0
2014-09-19 11:30:00,10.43,10.44,10.39,10.41,1263600.0,9.9298,9.9393,9.8917,9.9108,1263600.0
2014-09-19 12:00:00,10.41,10.41,10.36,10.38,933600.0,9.9108,9.9108,9.8631,9.8822,933600.0
2014-09-19 12:30:00,10.38,10.4,10.35,10.36,588000.0,9.8822,9.9012,9.8536,9.8631,588000.0
2014-09-19 13:00:00,10.36,10.36,10.3,10.34,620400.0,9.8631,9.8631,9.806,9.8441,620400.0
2014-09-19 13:30:00,10.36,10.38,10.34,10.36,487200.0,9.8631,9.8822,9.8441,9.8631,487200.0
2014-09-19 14:00:00,10.37,10.4,10.36,10.4,306000.0,9.8727,9.9012,9.8631,9.9012,306000.0
2014-09-19 14:30:00,10.39,10.42,10.38,10.41,577200.0,9.8917,9.9203,9.8822,9.9108,577200.0
2014-09-19 15:00:00,10.41,10.42,10.39,10.4,325200.0,9.9108,9.9203,9.8917,9.9012,325200.0
2014-09-19 15:30:00,10.39,10.42,10.36,10.37,1017600.0,9.8917,9.9203,9.8631,9.8727,1017600.0
2014-09-22 09:30:00,10.31,10.31,10.23,10.26,1698000.0,9.8155,9.8155,9.7394,9.7679,1698000.0
2014-09-22 10:00:00,10.25,10.29,10.19,10.2,1105200.0,9.7584,9.7965,9.7013,9.7108,1105200.0
2014-09-22 10:30:00,10.21,10.21,10.13,10.15,993600.0,9.7203,9.7203,9.6442,9.6632,993600.0
2014-09-22 11:00:00,10.14,10.17,10.12,10.16,1042800.0,9.6537,9.6823,9.6347,9.6727,1042800.0
2014-09-22 11:30:00,10.16,10.17,10.09,10.1,682800.0,9.6727,9.6823,9.6061,9.6156,682800.0
2014-09-22 12:00:00,10.1,10.13,10.08,10.11,936000.0,9.6156,9.6442,9.5966,9.6251,936000.0
2014-09-22 12:30:00,10.11,10.14,10.1,10.13,736800.0,9.6251,9.6537,9.6156,9.6442,736800.0
2014-09-22 13:00:00,10.13,10.15,10.09,10.15,705600.0,9.6442,9.6632,9.6061,9.6632,705600.0
2014-09-22 13:30:00,10.15,10.16,10.11,10.11,436800.0,9.6632,9.6727,9.6251,9.6251,436800.0
2014-09-22 14:00:00,10.11,10.12,10.06,10.07,724800.0,9.6251,9.6347,9.5775,9.5871,724800.0
2014-09-22 14:30:00,10.08,10.12,10.07,10.11,469200.0,9.5966,9.6347,9.5871,9.6251,469200.0
2014-09-22 15:00:00,10.11,10.13,10.08,10.1,721200.0,9.6251,9.6442,9.5966,9.6156,721200.0
2014-09-22 15:30:00,10.11,10.15,10.1,10.12,1550400.0,9.6251,9.6632,9.6156,9.6347,1550400.0
2014-09-23 09:30:00,10.01,10.12,9.99,10.11,2044800.0,9.5299,9.6347,9.5109,9.6251,2044800.0
2014-09-23 10:00:00,10.11,10.14,10.09,10.09,1209600.0,9.6251,9.6537,9.6061,9.6061,1209600.0
2014-09-23 10:30:00,10.08,10.1,10.05,10.06,738000.0,9.5966,9.6156,9.568,9.5775,738000.0
2014-09-23 11:00:00,10.07,10.08,10.02,10.04,753600.0,9.5871,9.5966,9.5395,9.5585,753600.0
2014-09-23 11:30:00,10.05,10.1,10.05,10.09,592800.0,9.568,9.6156,9.568,9.6061,592800.0
2014-09-23 12:00:00,10.08,10.1,10.04,10.04,398400.0,9.5966,9.6156,9.5585,9.5585,398400.0
2014-09-23 12:30:00,10.06,10.07,10.02,10.03,398400.0,9.5775,9.5871,9.5395,9.549,398400.0
2014-09-23 13:00:00,10.02,10.03,9.98,10.02,948000.0,9.5395,9.549,9.5014,9.5395,948000.0
2014-09-23 13:30:00,10.02,10.05,9.98,9.98,896400.0,9.5395,9.568,9.5014,9.5014,896400.0
2014-09-23 14:00:00,9.99,10.01,9.96,9.98,976800.0,9.5109,9.5299,9.4823,9.5014,976800.0
2014-09-23 14:30:00,9.98,9.99,9.96,9.99,636000.0,9.5014,9.5109,9.4823,9.5109,636000.0
2014-09-23 15:00:00,9.99,10.02,9.97,10.01,742800.0,9.5109,9.5395,9.4919,9.5299,742800.0
2014-09-23 15:30:00,10.01,10.03,9.94,9.95,1686000.0,9.5299,9.549,9.4633,9.4728,1686000.0
2014-09-24 09:30:00,9.95,9.99,9.9,9.93,2305200.0,9.4783,9.5164,9.4307,9.4592,2305200.0
2014-09-24 10:00:00,9.93,9.95,9.87,9.93,1842000.0,9.4592,9.4783,9.4021,9.4592,1842000.0
2014-09-24 10:30:00,9.93,9.99,9.92,9.96,944400.0,9.4592,9.5164,9.4497,9.4878,944400.0
2014-09-24 11:00:00,9.97,10.08,9.96,10.08,1128000.0,9.4973,9.6021,9.4878,9.6021,1128000.0
2014-09-24 11:30:00,10.08,10.1,10.06,10.08,621600.0,9.6021,9.6212,9.5831,9.6021,621600.0
2014-09-24 12:00:00,10.08,10.08,10.05,10.07,294000.0,9.6021,9.6021,9.5736,9.5926,294000.0
2014-09-24 12:30:00,10.07,10.07,10.04,10.05,176400.0,9.5926,9.5926,9.564,9.5736,176400.0
2014-09-24 13:00:00,10.06,10.08,10.05,10.06,260400.0,9.5831,9.6021,9.5736,9.5831,260400.0
2014-09-24 13:30:00,10.07,10.12,10.07,10.11,867600.0,9.5926,9.6402,9.5926,9.6307,867600.0
2014-09-24 14:00:00,10.11,10.15,10.1,10.15,642000.0,9.6307,9.6688,9.6212,9.6688,642000.0
2014-09-24 14:30:00,10.15,10.17,10.14,10.17,595200.0,9.6688,9.6879,9.6593,9.6879,595200.0
2014-09-24 15:00:00,10.17,10.19,10.16,10.18,1279200.0,9.6879,9.7069,9.6783,9.6974,1279200.0
2014-09-24 15:30:00,10.19,10.19,10.16,10.17,1174800.0,9.7069,9.7069,9.6783,9.6879,1174800.0
2014-09-25 09:30:00,10.09,10.1,9.92,9.95,2803200.0,9.6117,9.6212,9.4497,9.4783,2803200.0
2014-09-25 10:00:00,9.94,9.96,9.81,9.88,2714400.0,9.4688,9.4878,9.3449,9.4116,2714400.0
2014-09-25 10:30:00,9.87,9.87,9.74,9.82,2455200.0,9.4021,9.4021,9.2782,9.3545,2455200.0
2014-09-25 11:00:00,9.82,9.83,9.76,9.83,1429200.0,9.3545,9.364,9.2973,9.364,1429200.0
2014-09-25 11:30:00,9.83,9.83,9.75,9.76,1101600.0,9.364,9.364,9.2878,9.2973,1101600.0
2014-09-25 12:00:00,9.76,9.79,9.71,9.71,1542000.0,9.2973,9.3259,9.2497,9.2497,1542000.0
2014-09-25 12:30:00,9.7,9.75,9.7,9.74,765600.0,9.2401,9.2878,9.2401,9.2782,765600.0
2014-09-25 13:00:00,9.73,9.78,9.71,9.77,417600.0,9.2687,9.3164,9.2497,9.3068,417600.0
2014-09-25 13:30:00,9.77,9.77,9.68,9.71,787200.0,9.3068,9.3068,9.2211,9.2497,787200.0
2014-09-25 14:00:00,9.7,9.73,9.68,9.72,590400.0,9.2401,9.2687,9.2211,9.2592,590400.0
2014-09-25 14:30:00,9.72,9.77,9.72,9.74,567600.0,9.2592,9.3068,9.2592,9.2782,567600.0
2014-09-25 15:00:00,9.74,9.75,9.7,9.71,1065600.0,9.2782,9.2878,9.2401,9.2497,1065600.0
2014-09-25 15:30:00,9.71,9.78,9.68,9.68,2822400.0,9.2497,9.3164,9.2211,9.2211,2822400.0
2014-09-26 09:30:00,9.73,9.77,9.7,9.74,2294400.0,9.2687,9.3068,9.2401,9.2782,2294400.0
2014-09-26 10:00:00,9.75,9.83,9.74,9.76,1777200.0,9.2878,9.364,9.2782,9.2973,1777200.0
2014-09-26 10:30:00,9.75,9.79,9.73,9.78,834000.0,9.2878,9.3259,9.2687,9.3164,834000.0
2014-09-26 11:00:00,9.78,9.8,9.73,9.74,944400.0,9.3164,9.3354,9.2687,9.2782,944400.0
2014-09-26 11:30:00,9.74,9.74,9.71,9.74,834000.0,9.2782,9.2782,9.2497,9.2782,834000.0
2014-09-26 12:00:00,9.74,9.77,9.74,9.77,462000.0,9.2782,9.3068,9.2782,9.3068,462000.0
2014-09-26 12:30:00,9.77,9.78,9.75,9.76,488400.0,9.3068,9.3164,9.2878,9.2973,488400.0
2014-09-26 13:00:00,9.76,9.81,9.76,9.79,343200.0,9.2973,9.3449,9.2973,9.3259,343200.0
2014-09-26 13:30:00,9.79,9.83,9.78,9.82,510000.0,9.3259,9.364,9.3164,9.3545,510000.0
2014-09-26 14:00:00,9.82,9.94,9.82,9.92,1948800.0,9.3545,9.4688,9.3545,9.4497,1948800.0
2014-09-26 14:30:00,9.92,9.99,9.92,9.95,945600.0,9.4497,9.5164,9.4497,9.4783,945600.0
2014-09-26 15:00:00,9.95,9.97,9.92,9.94,698400.0,9.4783,9.4973,9.4497,9.4688,698400.0
2014-09-26 15:30:00,9.94,9.95,9.9,9.92,1401600.0,9.4688,9.4783,9.4307,9.4497,1401600.0
2014-09-29 09:30:00,9.66,9.72,9.63,9.72,1968000.0,9.202,9.2592,9.1735,9.2592,1968000.0
2014-09-29 10:00:00,9.72,9.81,9.69,9.78,1491600.0,9.2592,9.3449,9.2306,9.3164,1491600.0
2014-09-29 10:30:00,9.78,9.84,9.77,9.81,842400.0,9.3164,9.3735,9.3068,9.3449,842400.0
2014-09-29 11:00:00,9.81,9.89,9.79,9.86,870000.0,9.3449,9.4211,9.3259,9.3926,870000.0
2014-09-29 11:30:00,9.85,9.88,9.84,9.88,498000.0,9.383,9.4116,9.3735,9.4116,498000.0
2014-09-29 12:00:00,9.88,9.88,9.79,9.8,607200.0,9.4116,9.4116,9.3259,9.3354,607200.0
2014-09-29 12:30:00,9.79,9.83,9.76,9.81,696000.0,9.3259,9.364,9.2973,9.3449,696000.0
2014-09-29 13:00:00,9.81,9.84,9.78,9.84,309600.0,9.3449,9.3735,9.3164,9.3735,309600.0
2014-09-29 13:30:00,9.84,9.87,9.8,9.83,554400.0,9.3735,9.4021,9.3354,9.364,554400.0
2014-09-29 14:00:00,9.82,9.85,9.74,9.76,721200.0,9.3545,9.383,9.2782,9.2973,721200.0
2014-09-29 14:30:00,9.76,9.83,9.76,9.82,540000.0,9.2973,9.364,9.2973,9.3545,540000.0
2014-09-29 15:00:00,9.82,9.91,9.81,9.9,1134000.0,9.3545,9.4402,9.3449,9.4307,1134000.0
2014-09-29 15:30:00,9.9,9.9,9.83,9.86,1812000.0,9.4307,9.4307,9.364,9.3926,1812000.0
2014-09-30 09:30:00,9.88,9.92,9.77,9.8,1776000.0,9.4116,9.4497,9.3068,9.3354,1776000.0
2014-09-30 10:00:00,9.8,9.86,9.74,9.82,1598400.0,9.3354,9.3926,9.2782,9.3545,1598400.0
2014-09-30 10:30:00,9.82,9.93,9.82,9.92,820800.0,9.3545,9.4592,9.3545,9.4497,820800.0
2014-09-30 11:00:00,9.91,9.97,9.91,9.96,1100400.0,9.4402,9.4973,9.4402,9.4878,1100400.0
2014-09-30 11:30:00,9.96,9.96,9.89,9.9,866400.0,9.4878,9.4878,9.4211,9.4307,866400.0
2014-09-30 12:00:00,9.9,9.91,9.83,9.84,904800.0,9.4307,9.4402,9.364,9.3735,904800.0
2014-09-30 12:30:00,9.83,9.85,9.78,9.81,681600.0,9.364,9.383,9.3164,9.3449,681600.0
2014-09-30 13:00:00,9.82,9.87,9.79,9.79,1050000.0,9.3545,9.4021,9.3259,9.3259,1050000.0
2014-09-30 13:30:00,9.8,9.8,9.72,9.76,918000.0,9.3354,9.3354,9.2592,9.2973,918000.0
2014-09-30 14:00:00,9.76,9.78,9.72,9.78,878400.0,9.2973,9.3164,9.2592,9.3164,878400.0
2014-09-30 14:30:00,9.78,9.81,9.77,9.79,538800.0,9.3164,9.3449,9.3068,9.3259,538800.0
2014-09-30 15:00:00,9.79,9.83,9.75,9.82,930000.0,9.3259,9.364,9.2878,9.3545,930000.0
2014-09-30 15:30:00,9.82,9.86,9.77,9.78,1956000.0,9.3545,9.3926,9.3068,9.3164,1956000.0
2014-10-01 09:30:00,9.73,9.74,9.54,9.59,3720000.0,9.2687,9.2782,9.0877,9.1354,3720000.0
2014-10-01 10:00:00,9.59,9.6,9.5,9.58,3135600.0,9.1354,9.1449,9.0496,9.1258,3135600.0
2014-10-01 10:30:00,9.57,9.62,9.51,9.61,3698400.0,9.1163,9.1639,9.0592,9.1544,3698400.0
2014-10-01 11:00:00,9.61,9.66,9.57,9.59,1698000.0,9.1544,9.202,9.1163,9.1354,1698000.0
2014-10-01 11:30:00,9.59,9.6,9.54,9.57,846000.0,9.1354,9.1449,9.0877,9.1163,846000.0
2014-10-01 12:00:00,9.57,9.58,9.52,9.57,1081200.0,9.1163,9.1258,9.0687,9.1163,1081200.0
2014-10-01 12:30:00,9.56,9.56,9.47,9.49,2415600.0,9.1068,9.1068,9.021,9.0401,2415600.0
2014-10-01 13:00:00,9.48,9.5,9.44,9.47,2922000.0,9.0306,9.0496,8.9925,9.021,2922000.0
2014-10-01 13:30:00,9.47,9.47,9.37,9.38,2650800.0,9.021,9.021,8.9258,8.9353,2650800.0
2014-10-01 14:00:00,9.38,9.45,9.37,9.43,1520400.0,8.9353,9.002,8.9258,8.9829,1520400.0
2014-10-01 14:30:00,9.43,9.44,9.36,9.37,1504800.0,8.9829,8.9925,8.9163,8.9258,1504800.0
2014-10-01 15:00:00,9.36,9.4,9.32,9.38,3110400.0,8.9163,8.9544,8.8782,8.9353,3110400.0
2014-10-01 15:30:00,9.39,9.46,9.37,9.38,3460800.0,8.9448,9.0115,8.9258,8.9353,3460800.0
2014-10-02 09:30:00,9.36,9.44,9.36,9.39,3231600.0,8.9163,8.9925,8.9163,8.9448,3231600.0
2014-10-02 10:00:00,9.39,9.4,9.34,9.37,1642800.0,8.9448,8.9544,8.8972,8.9258,1642800.0
2014-10-02 10:30:00,9.36,9.36,9.23,9.23,1779600.0,8.9163,8.9163,8.7924,8.7924,1779600.0
2014-10-02 11:00:00,9.24,9.28,9.21,9.22,1760400.0,8.802,8.8401,8.7734,8.7829,1760400.0
2014-10-02 11:30:00,9.23,9.23,9.1,9.18,2894400.0,8.7924,8.7924,8.6686,8.7448,2894400.0
2014-10-02 12:00:00,9.18,9.22,9.17,9.2,1062000.0,8.7448,8.7829,8.7353,8.7638,1062000.0
2014-10-02 12:30:00,9.21,9.29,9.17,9.29,1570800.0,8.7734,8.8496,8.7353,8.8496,1570800.0
2014-10-02 13:00:00,9.29,9.38,9.27,9.37,1803600.0,8.8496,8.9353,8.8305,8.9258,1803600.0
2014-10-02 13:30:00,9.37,9.39,9.33,9.35,1324800.0,8.9258,8.9448,8.8877,8.9067,1324800.0
2014-10-02 14:00:00,9.35,9.44,9.34,9.43,1766400.0,8.9067,8.9925,8.8972,8.9829,1766400.0
2014-10-02 14:30:00,9.43,9.48,9.39,9.45,1632000.0,8.9829,9.0306,8.9448,9.002,1632000.0
2014-10-02 15:00:00,9.45,9.45,9.38,9.4,1308000.0,9.002,9.002,8.9353,8.9544,1308000.0
2014-10-02 15:30:00,9.4,9.42,9.36,9.39,1658400.0,8.9544,8.9734,8.9163,8.9448,1658400.0
2014-10-03 09:30:00,9.57,9.65,9.49,9.62,5575200.0,9.1163,9.1925,9.0401,9.1639,5575200.0
2014-10-03 10:00:00,9.62,9.69,9.62,9.63,2841600.0,9.1639,9.2306,9.1639,9.1735,2841600.0
2014-10-03 10:30:00,9.62,9.63,9.58,9.63,1704000.0,9.1639,9.1735,9.1258,9.1735,1704000.0
2014-10-03 11:00:00,9.62,9.66,9.61,9.64,1524000.0,9.1639,9.202,9.1544,9.183,1524000.0
2014-10-03 11:30:00,9.65,9.66,9.62,9.65,886800.0,9.1925,9.202,9.1639,9.1925,886800.0
2014-10-03 12:00:00,9.64,9.7,9.63,9.69,817200.0,9.183,9.2401,9.1735,9.2306,817200.0
2014-10-03 12:30:00,9.7,9.73,9.69,9.72,1552800.0,9.2401,9.2687,9.2306,9.2592,1552800.0
2014-10-03 13:00:00,9.71,9.72,9.69,9.7,1557600.0,9.2497,9.2592,9.2306,9.2401,1557600.0
2014-10-03 13:30:00,9.7,9.7,9.67,9.69,712800.0,9.2401,9.2401,9.2116,9.2306,712800.0
2014-10-03 14:00:00,9.69,9.74,9.69,9.73,1016400.0,9.2306,9.2782,9.2306,9.2687,1016400.0
2014-10-03 14:30:00,9.72,9.74,9.72,9.73,789600.0,9.2592,9.2782,9.2592,9.2687,789600.0
2014-10-03 15:00:00,9.72,9.75,9.7,9.72,999600.0,9.2592,9.2878,9.2401,9.2592,999600.0
2014-10-03 15:30:00,9.71,9.74,9.69,9.69,2289600.0,9.2497,9.2782,9.2306,9.2306,2289600.0
2014-10-06 09:30:00,9.81,9.85,9.8,9.81,2253600.0,9.3449,9.383,9.3354,9.3449,2253600.0
2014-10-06 10:00:00,9.81,9.83,9.74,9.75,1800000.0,9.3449,9.364,9.2782,9.2878,1800000.0
2014-10-06 10:30:00,9.75,9.8,9.68,9.71,1921200.0,9.2878,9.3354,9.2211,9.2497,1921200.0
2014-10-06 11:00:00,9.7,9.74,9.68,9.69,1070400.0,9.2401,9.2782,9.2211,9.2306,1070400.0
2014-10-06 11:30:00,9.7,9.73,9.58,9.62,3208800.0,9.2401,9.2687,9.1258,9.1639,3208800.0
2014-10-06 12:00:00,9.61,9.67,9.61,9.63,1818000.0,9.1544,9.2116,9.1544,9.1735,1818000.0
2014-10-06 12:30:00,9.63,9.63,9.56,9.58,1130400.0,9.1735,9.1735,9.1068,9.1258,1130400.0
2014-10-06 13:00:00,9.58,9.69,9.56,9.67,1774800.0,9.1258,9.2306,9.1068,9.2116,1774800.0
2014-10-06 13:30:00,9.68,9.69,9.64,9.67,656400.0,9.2211,9.2306,9.183,9.2116,656400.0
2014-10-06 14:00:00,9.67,9.72,9.63,9.7,1374000.0,9.2116,9.2592,9.1735,9.2401,1374000.0
2014-10-06 14:30:00,9.71,9.72,9.68,9.68,742800.0,9.2497,9.2592,9.2211,9.2211,742800.0
2014-10-06 15:00:00,9.68,9.71,9.64,9.69,1825200.0,9.2211,9.2497,9.183,9.2306,1825200.0
2014-10-06 15:30:00,9.69,9.7,9.65,9.66,1453200.0,9.2306,9.2401,9.1925,9.202,1453200.0
2014-10-07 09:30:00,9.51,9.52,9.4,9.47,2716800.0,9.0592,9.0687,8.9544,9.021,2716800.0
2014-10-07 10:00:00,9.47,9.52,9.46,9.51,1318800.0,9.021,9.0687,9.0115,9.0592,1318800.0
2014-10-07 10:30:00,9.51,9.57,9.48,9.49,1401600.0,9.0592,9.1163,9.0306,9.0401,1401600.0
2014-10-07 11:00:00,9.48,9.49,9.41,9.42,1687200.0,9.0306,9.0401,8.9639,8.9734,1687200.0
2014-10-07 11:30:00,9.42,9.49,9.4,9.48,1748400.0,8.9734,9.0401,8.9544,9.0306,1748400.0
2014-10-07 12:00:00,9.47,9.54,9.47,9.51,1024800.0,9.021,9.0877,9.021,9.0592,1024800.0
2014-10-07 12:30:00,9.52,9.52,9.45,9.47,991200.0,9.0687,9.0687,9.002,9.021,991200.0
2014-10-07 13:00:00,9.46,9.51,9.43,9.5,960000.0,9.0115,9.0592,8.9829,9.0496,960000.0
2014-10-07 13:30:00,9.51,9.51,9.45,9.47,706800.0,9.0592,9.0592,9.002,9.021,706800.0
2014-10-07 14:00:00,9.47,9.49,9.39,9.39,1182000.0,9.021,9.0401,8.9448,8.9448,1182000.0
2014-10-07 14:30:00,9.38,9.39,9.36,9.37,1993200.0,8.9353,8.9448,8.9163,8.9258,1993200.0
2014-10-07 15:00:00,9.36,9.39,9.26,9.31,3799200.0,8.9163,8.9448,8.821,8.8686,3799200.0
2014-10-07 15:30:00,9.31,9.34,9.21,9.21,3241200.0,8.8686,8.8972,8.7734,8.7734,3241200.0
2014-10-08 09:30:00,9.22,9.3,9.19,9.21,3267600.0,8.7829,8.8591,8.7543,8.7734,3267600.0
2014-10-08 10:00:00,9.21,9.27,9.17,9.23,2152800.0,8.7734,8.8305,8.7353,8.7924,2152800.0
2014-10-08 10:30:00,9.23,9.25,9.11,9.12,2833200.0,8.7924,8.8115,8.6781,8.6876,2833200.0
2014-10-08 11:00:00,9.11,9.23,9.08,9.23,3183600.0,8.6781,8.7924,8.6495,8.7924,3183600.0
2014-10-08 11:30:00,9.22,9.25,9.18,9.24,2114400.0,8.7829,8.8115,8.7448,8.802,2114400.0
2014-10-08 12:00:00,9.24,9.28,9.23,9.23,1339200.0,8.802,8.8401,8.7924,8.7924,1339200.0
2014-10-08 12:30:00,9.23,9.25,9.21,9.23,741600.0,8.7924,8.8115,8.7734,8.7924,741600.0
2014-10-08 13:00:00,9.23,9.28,9.23,9.25,1044000.0,8.7924,8.8401,8.7924,8.8115,1044000.0
2014-10-08 13:30:00,9.26,9.36,9.25,9.34,1395600.0,8.821,8.9163,8.8115,8.8972,1395600.0
2014-10-08 14:00:00,9.35,9.56,9.35,9.54,4273200.0,8.9067,9.1068,8.9067,9.0877,4273200.0
2014-10-08 14:30:00,9.55,9.61,9.51,9.55,3436800.0,9.0973,9.1544,9.0592,9.0973,3436800.0
2014-10-08 15:00:00,9.54,9.68,9.54,9.66,2659200.0,9.0877,9.2211,9.0877,9.202,2659200.0
2014-10-08 15:30:00,9.66,9.73,9.64,9.69,2884800.0,9.202,9.2687,9.183,9.2306,2884800.0
2014-10-09 09:30:00,9.64,9.68,9.52,9.55,2714400.0,9.183,9.2211,9.0687,9.0973,2714400.0
2014-10-09 10:00:00,9.56,9.61,9.52,9.57,1412400.0,9.1068,9.1544,9.0687,9.1163,1412400.0
2014-10-09 10:30:00,9.57,9.57,9.46,9.53,1786800.0,9.1163,9.1163,9.0115,9.0782,1786800.0
2014-10-09 11:00:00,9.53,9.57,9.46,9.51,2068800.0,9.0782,9.1163,9.0115,9.0592,2068800.0
2014-10-09 11:30:00,9.52,9.52,9.28,9.33,3724800.0,9.0687,9.0687,8.8401,8.8877,3724800.0
2014-10-09 12:00:00,9.32,9.36,9.2,9.22,2565600.0,8.8782,8.9163,8.7638,8.7829,2565600.0
2014-10-09 12:30:00,9.21,9.28,9.19,9.28,1806000.0,8.7734,8.8401,8.7543,8.8401,1806000.0
2014-10-09 13:00:00,9.28,9.28,9.13,9.23,2487600.0,8.8401,8.8401,8.6972,8.7924,2487600.0
2014-10-09 13:30:00,9.22,9.32,9.19,9.22,3049200.0,8.7829,8.8782,8.7543,8.7829,3049200.0
2014-10-09 14:00:00,9.21,9.21,9.12,9.13,2318400.0,8.7734,8.7734,8.6876,8.6972,2318400.0
2014-10-09 14:30:00,9.13,9.21,9.09,9.13,2202000.0,8.6972,8.7734,8.6591,8.6972,2202000.0
2014-10-09 15:00:00,9.13,9.21,9.1,9.19,2606400.0,8.6972,8.7734,8.6686,8.7543,2606400.0
2014-10-09 15:30:00,9.19,9.27,9.11,9.11,3176400.0,8.7543,8.8305,8.6781,8.6781,3176400.0
2014-10-10 09:30:00,9.11,9.24,9.03,9.17,5354400.0,8.6781,8.802,8.6019,8.7353,5354400.0
2014-10-10 10:00:00,9.16,9.17,8.92,8.93,4206000.0,8.7257,8.7353,8.4971,8.5066,4206000.0
2014-10-10 10:30:00,8.93,9.07,8.89,9.01,4278000.0,8.5066,8.64,8.4685,8.5829,4278000.0
2014-10-10 11:00:00,9.03,9.07,8.95,8.98,2031600.0,8.6019,8.64,8.5257,8.5543,2031600.0
2014-10-10 11:30:00,8.98,9.06,8.94,9.03,1172400.0,8.5543,8.6305,8.5162,8.6019,1172400.0
2014-10-10 12:00:00,9.02,9.14,9.02,9.11,2590800.0,8.5924,8.7067,8.5924,8.6781,2590800.0
2014-10-10 12:30:00,9.12,9.22,9.12,9.13,5646000.0,8.6876,8.7829,8.6876,8.6972,5646000.0
2014-10-10 13:00:00,9.13,9.14,9.03,9.04,846000.0,8.6972,8.7067,8.6019,8.6114,846000.0
2014-10-10 13:30:00,9.05,9.13,9.04,9.1,1249200.0,8.621,8.6972,8.6114,8.6686,1249200.0
2014-10-10 14:00:00,9.11,9.13,9.05,9.08,1009200.0,8.6781,8.6972,8.621,8.6495,1009200.0
2014-10-10 14:30:00,9.06,9.08,8.99,9.0,1184400.0,8.6305,8.6495,8.5638,8.5733,1184400.0
2014-10-10 15:00:00,9.0,9.01,8.89,8.92,2378400.0,8.5733,8.5829,8.4685,8.4971,2378400.0
2014-10-10 15:30:00,8.93,8.93,8.8,8.8,5596800.0,8.5066,8.5066,8.3828,8.3828,5596800.0
2014-10-13 09:30:00,8.78,8.88,8.66,8.73,3846000.0,8.3638,8.459,8.2495,8.3161,3846000.0
2014-10-13 10:00:00,8.75,8.79,8.62,8.62,1905600.0,8.3352,8.3733,8.2113,8.2113,1905600.0
2014-10-13 10:30:00,8.62,8.71,8.58,8.68,3170400.0,8.2113,8.2971,8.1732,8.2685,3170400.0
2014-10-13 11:00:00,8.68,8.76,8.64,8.67,2419200.0,8.2685,8.3447,8.2304,8.259,2419200.0
2014-10-13 11:30:00,8.67,8.77,8.67,8.71,1550400.0,8.259,8.3542,8.259,8.2971,1550400.0
2014-10-13 12:00:00,8.72,8.81,8.69,8.81,2559600.0,8.3066,8.3923,8.278,8.3923,2559600.0
2014-10-13 12:30:00,8.81,8.88,8.8,8.81,2095200.0,8.3923,8.459,8.3828,8.3923,2095200.0
2014-10-13 13:00:00,8.82,8.84,8.73,8.82,1426800.0,8.4019,8.4209,8.3161,8.4019,1426800.0
2014-10-13 13:30:00,8.82,8.84,8.72,8.75,961200.0,8.4019,8.4209,8.3066,8.3352,961200.0
2014-10-13 14:00:00,8.76,8.79,8.71,8.78,910800.0,8.3447,8.3733,8.2971,8.3638,910800.0
2014-10-13 14:30:00,8.77,8.78,8.67,8.68,672000.0,8.3542,8.3638,8.259,8.2685,672000.0
2014-10-13 15:00:00,8.68,8.69,8.58,8.61,1448400.0,8.2685,8.278,8.1732,8.2018,1448400.0
2014-10-13 15:30:00,8.6,8.6,8.35,8.36,5629200.0,8.1923,8.1923,7.9541,7.9637,5629200.0
2014-10-14 09:30:00,8.5,8.58,8.39,8.42,7731600.0,8.097,8.1732,7.9923,8.0208,7731600.0
2014-10-14 10:00:00,8.42,8.51,8.38,8.44,3344400.0,8.0208,8.1066,7.9827,8.0399,3344400.0
2014-10-14 10:30:00,8.45,8.56,8.41,8.51,2395200.0,8.0494,8.1542,8.0113,8.1066,2395200.0
2014-10-14 11:00:00,8.51,8.62,8.49,8.57,2229600.0,8.1066,8.2113,8.0875,8.1637,2229600.0
2014-10-14 11:30:00,8.57,8.67,8.55,8.64,1826400.0,8.1637,8.259,8.1447,8.2304,1826400.0
2014-10-14 12:00:00,8.65,8.68,8.59,8.59,1722000.0,8.2399,8.2685,8.1828,8.1828,1722000.0
2014-10-14 12:30:00,8.59,8.61,8.54,8.58,1288800.0,8.1828,8.2018,8.1351,8.1732,1288800.0
2014-10-14 13:00:00,8.59,8.64,8.55,8.55,1429200.0,8.1828,8.2304,8.1447,8.1447,1429200.0
2014-10-14 13:30:00,8.55,8.58,8.49,8.55,1582800.0,8.1447,8.1732,8.0875,8.1447,1582800.0
2014-10-14 14:00:00,8.55,8.58,8.46,8.47,1515600.0,8.1447,8.1732,8.0589,8.0685,1515600.0
2014-10-14 14:30:00,8.47,8.53,8.42,8.45,1755600.0,8.0685,8.1256,8.0208,8.0494,1755600.0
2014-10-14 15:00:00,8.46,8.49,8.31,8.39,3008400.0,8.0589,8.0875,7.916,7.9923,3008400.0
2014-10-14 15:30:00,8.39,8.48,8.33,8.41,3624000.0,7.9923,8.078,7.9351,8.0113,3624000.0
2014-10-15 09:30:00,8.06,8.18,7.86,8.16,6972000.0,7.6779,7.7922,7.4874,7.7732,6972000.0
2014-10-15 10:00:00,8.16,8.26,8.13,8.14,2766000.0,7.7732,7.8684,7.7446,7.7541,2766000.0
2014-10-15 10:30:00,8.15,8.16,8.03,8.11,2038800.0,7.7636,7.7732,7.6493,7.7255,2038800.0
2014-10-15 11:00:00,8.11,8.19,8.02,8.02,1827600.0,7.7255,7.8017,7.6398,7.6398,1827600.0
2014-10-15 11:30:00,8.03,8.07,7.94,8.03,2332800.0,7.6493,7.6874,7.5636,7.6493,2332800.0
2014-10-15 12:00:00,8.01,8.02,7.89,7.94,3840000.0,7.6303,7.6398,7.516,7.5636,3840000.0
2014-10-15 12:30:00,7.95,7.96,7.8,7.83,6375600.0,7.5731,7.5826,7.4302,7.4588,6375600.0
2014-10-15 13:00:00,7.82,7.89,7.62,7.67,3537600.0,7.4493,7.516,7.2588,7.3064,3537600.0
2014-10-15 13:30:00,7.68,7.84,7.66,7.76,3015600.0,7.3159,7.4683,7.2969,7.3921,3015600.0
2014-10-15 14:00:00,7.75,7.91,7.7,7.85,6661200.0,7.3826,7.535,7.335,7.4779,6661200.0
2014-10-15 14:30:00,7.85,8.02,7.83,7.99,3625200.0,7.4779,7.6398,7.4588,7.6112,3625200.0
2014-10-15 15:00:00,8.0,8.15,7.94,8.15,6001200.0,7.6207,7.7636,7.5636,7.7636,6001200.0
2014-10-15 15:30:00,8.16,8.29,8.12,8.21,7437600.0,7.7732,7.897,7.7351,7.8208,7437600.0
2014-10-16 09:30:00,7.79,8.07,7.76,8.04,5353200.0,7.4207,7.6874,7.3921,7.6588,5353200.0
2014-10-16 10:00:00,8.03,8.15,7.83,8.0,7572000.0,7.6493,7.7636,7.4588,7.6207,7572000.0
2014-10-16 10:30:00,8.0,8.2,7.97,8.11,4092000.0,7.6207,7.8113,7.5922,7.7255,4092000.0
2014-10-16 11:00:00,8.11,8.23,8.05,8.22,3189600.0,7.7255,7.8398,7.6684,7.8303,3189600.0
2014-10-16 11:30:00,8.23,8.28,8.08,8.1,3543600.0,7.8398,7.8875,7.6969,7.716,3543600.0
2014-10-16 12:00:00,8.09,8.19,8.05,8.13,2971200.0,7.7065,7.8017,7.6684,7.7446,2971200.0
2014-10-16 12:30:00,8.13,8.23,8.08,8.22,2319600.0,7.7446,7.8398,7.6969,7.8303,2319600.0
2014-10-16 13:00:00,8.22,8.35,8.22,8.31,6098400.0,7.8303,7.9541,7.8303,7.916,6098400.0
2014-10-16 13:30:00,8.31,8.38,8.23,8.25,3874800.0,7.916,7.9827,7.8398,7.8589,3874800.0
2014-10-16 14:00:00,8.25,8.32,8.2,8.24,2464800.0,7.8589,7.9256,7.8113,7.8494,2464800.0
2014-10-16 14:30:00,8.26,8.29,8.15,8.17,2514000.0,7.8684,7.897,7.7636,7.7827,2514000.0
2014-10-16 15:00:00,8.18,8.27,8.12,8.24,2542800.0,7.7922,7.8779,7.7351,7.8494,2542800.0
2014-10-16 15:30:00,8.25,8.27,8.17,8.2,3794400.0,7.8589,7.8779,7.7827,7.8113,3794400.0
2014-10-17 09:30:00,8.49,8.51,8.39,8.47,6975600.0,8.0875,8.1066,7.9923,8.0685,6975600.0
2014-10-17 10:00:00,8.47,8.6,8.44,8.58,2624400.0,8.0685,8.1923,8.0399,8.1732,2624400.0
2014-10-17 10:30:00,8.6,8.6,8.52,8.56,2382000.0,8.1923,8.1923,8.1161,8.1542,2382000.0
2014-10-17 11:00:00,8.56,8.63,8.55,8.61,1821600.0,8.1542,8.2209,8.1447,8.2018,1821600.0
2014-10-17 11:30:00,8.62,8.67,8.6,8.62,2493600.0,8.2113,8.259,8.1923,8.2113,2493600.0
2014-10-17 12:00:00,8.62,8.65,8.56,8.58,2091600.0,8.2113,8.2399,8.1542,8.1732,2091600.0
2014-10-17 12:30:00,8.58,8.62,8.54,8.57,1388400.0,8.1732,8.2113,8.1351,8.1637,1388400.0
2014-10-17 13:00:00,8.58,8.6,8.5,8.5,1632000.0,8.1732,8.1923,8.097,8.097,1632000.0
2014-10-17 13:30:00,8.5,8.55,8.47,8.5,1536000.0,8.097,8.1447,8.0685,8.097,1536000.0
2014-10-17 14:00:00,8.49,8.5,8.39,8.43,2782800.0,8.0875,8.097,7.9923,8.0304,2782800.0
2014-10-17 14:30:00,8.44,8.51,8.43,8.49,2310000.0,8.0399,8.1066,8.0304,8.0875,2310000.0
2014-10-17 15:00:00,8.49,8.55,8.41,8.53,3499200.0,8.0875,8.1447,8.0113,8.1256,3499200.0
2014-10-17 15:30:00,8.53,8.59,8.5,8.5,3018000.0,8.1256,8.1828,8.097,8.097,3018000.0
2014-10-20 09:30:00,8.45,8.59,8.44,8.57,2776800.0,8.0494,8.1828,8.0399,8.1637,2776800.0
2014-10-20 10:00:00,8.56,8.63,8.51,8.6,1866000.0,8.1542,8.2209,8.1066,8.1923,1866000.0
2014-10-20 10:30:00,8.6,8.63,8.57,8.58,1502400.0,8.1923,8.2209,8.1637,8.1732,1502400.0
2014-10-20 11:00:00,8.59,8.64,8.56,8.62,1184400.0,8.1828,8.2304,8.1542,8.2113,1184400.0
2014-10-20 11:30:00,8.61,8.63,8.58,8.63,715200.0,8.2018,8.2209,8.1732,8.2209,715200.0
2014-10-20 12:00:00,8.62,8.66,8.62,8.62,712800.0,8.2113,8.2495,8.2113,8.2113,712800.0
2014-10-20 12:30:00,8.62,8.63,8.58,8.59,753600.0,8.2113,8.2209,8.1732,8.1828,753600.0
2014-10-20 13:00:00,8.59,8.67,8.58,8.66,547200.0,8.1828,8.259,8.1732,8.2495,547200.0
2014-10-20 13:30:00,8.65,8.67,8.63,8.64,625200.0,8.2399,8.259,8.2209,8.2304,625200.0
2014-10-20 14:00:00,8.64,8.71,8.64,8.68,1514400.0,8.2304,8.2971,8.2304,8.2685,1514400.0
2014-10-20 14:30:00,8.68,8.7,8.67,8.7,552000.0,8.2685,8.2876,8.259,8.2876,552000.0
2014-10-20 15:00:00,8.7,8.75,8.7,8.7,1714800.0,8.2876,8.3352,8.2876,8.2876,1714800.0
2014-10-20 15:30:00,8.71,8.76,8.7,8.75,1969200.0,8.2971,8.3447,8.2876,8.3352,1969200.0
2014-10-21 09:30:00,8.94,9.03,8.91,8.99,5253600.0,8.5162,8.6019,8.4876,8.5638,5253600.0
2014-10-21 10:00:00,9.0,9.05,8.99,9.03,2613600.0,8.5733,8.621,8.5638,8.6019,2613600.0
2014-10-21 10:30:00,9.03,9.08,9.03,9.06,1533600.0,8.6019,8.6495,8.6019,8.6305,1533600.0
2014-10-21 11:00:00,9.07,9.11,9.06,9.11,2178000.0,8.64,8.6781,8.6305,8.6781,2178000.0
2014-10-21 11:30:00,9.11,9.16,9.1,9.15,3187200.0,8.6781,8.7257,8.6686,8.7162,3187200.0
2014-10-21 12:00:00,9.15,9.17,9.14,9.16,2283600.0,8.7162,8.7353,8.7067,8.7257,2283600.0
2014-10-21 12:30:00,9.15,9.16,9.11,9.12,1464000.0,8.7162,8.7257,8.6781,8.6876,1464000.0
2014-10-21 13:00:00,9.12,9.13,9.1,9.13,1076400.0,8.6876,8.6972,8.6686,8.6972,1076400.0
2014-10-21 13:30:00,9.12,9.19,9.12,9.18,2656800.0,8.6876,8.7543,8.6876,8.7448,2656800.0
2014-10-21 14:00:00,9.18,9.21,9.17,9.2,955200.0,8.7448,8.7734,8.7353,8.7638,955200.0
2014-10-21 14:30:00,9.2,9.22,9.18,9.2,1254000.0,8.7638,8.7829,8.7448,8.7638,1254000.0
2014-10-21 15:00:00,9.19,9.28,9.19,9.28,1488000.0,8.7543,8.8401,8.7543,8.8401,1488000.0
2014-10-21 15:30:00,9.28,9.28,9.22,9.26,2864400.0,8.8401,8.8401,8.7829,8.821,2864400.0
2014-10-22 09:30:00,9.32,9.36,9.24,9.35,3387600.0,8.8782,8.9163,8.802,8.9067,3387600.0
2014-10-22 10:00:00,9.35,9.35,9.27,9.32,1276800.0,8.9067,8.9067,8.8305,8.8782,1276800.0
2014-10-22 10:30:00,9.31,9.35,9.29,9.31,704400.0,8.8686,8.9067,8.8496,8.8686,704400.0
2014-10-22 11:00:00,9.31,9.38,9.31,9.35,1069200.0,8.8686,8.9353,8.8686,8.9067,1069200.0
2014-10-22 11:30:00,9.36,9.38,9.34,9.34,741600.0,8.9163,8.9353,8.8972,8.8972,741600.0
2014-10-22 12:00:00,9.34,9.36,9.26,9.29,1363200.0,8.8972,8.9163,8.821,8.8496,1363200.0
2014-10-22 12:30:00,9.28,9.29,9.17,9.24,2710800.0,8.8401,8.8496,8.7353,8.802,2710800.0
2014-10-22 13:00:00,9.24,9.27,9.16,9.17,1983600.0,8.802,8.8305,8.7257,8.7353,1983600.0
2014-10-22 13:30:00,9.17,9.2,9.14,9.14,1382400.0,8.7353,8.7638,8.7067,8.7067,1382400.0
2014-10-22 14:00:00,9.14,9.18,9.12,9.14,1522800.0,8.7067,8.7448,8.6876,8.7067,1522800.0
2014-10-22 14:30:00,9.14,9.21,9.1,9.21,1540800.0,8.7067,8.7734,8.6686,8.7734,1540800.0
2014-10-22 15:00:00,9.21,9.22,9.15,9.17,1356000.0,8.7734,8.7829,8.7162,8.7353,1356000.0
2014-10-22 15:30:00,9.17,9.17,9.06,9.07,3108000.0,8.7353,8.7353,8.6305,8.64,3108000.0
2014-10-23 09:30:00,9.34,9.37,9.29,9.31,2718000.0,8.8972,8.9258,8.8496,8.8686,2718000.0
2014-10-23 10:00:00,9.32,9.43,9.31,9.39,2462400.0,8.8782,8.9829,8.8686,8.9448,2462400.0
2014-10-23 10:30:00,9.39,9.46,9.38,9.46,1329600.0,8.9448,9.0115,8.9353,9.0115,1329600.0
2014-10-23 11:00:00,9.46,9.5,9.44,9.44,1236000.0,9.0115,9.0496,8.9925,8.9925,1236000.0
2014-10-23 11:30:00,9.44,9.46,9.42,9.44,829200.0,8.9925,9.0115,8.9734,8.9925,829200.0
2014-10-23 12:00:00,9.43,9.47,9.43,9.47,498000.0,8.9829,9.021,8.9829,9.021,498000.0
2014-10-23 12:30:00,9.47,9.47,9.41,9.42,690000.0,9.021,9.021,8.9639,8.9734,690000.0
2014-10-23 13:00:00,9.42,9.46,9.42,9.46,648000.0,8.9734,9.0115,8.9734,9.0115,648000.0
2014-10-23 13:30:00,9.46,9.49,9.45,9.48,922800.0,9.0115,9.0401,9.002,9.0306,922800.0
2014-10-23 14:00:00,9.48,9.55,9.47,9.55,1536000.0,9.0306,9.0973,9.021,9.0973,1536000.0
2014-10-23 14:30:00,9.55,9.55,9.39,9.46,2570400.0,9.0973,9.0973,8.9448,9.0115,2570400.0
2014-10-23 15:00:00,9.45,9.45,9.37,9.38,2841600.0,9.002,9.002,8.9258,8.9353,2841600.0
2014-10-23 15:30:00,9.38,9.46,9.35,9.38,2146800.0,8.9353,9.0115,8.9067,8.9353,2146800.0
2014-10-24 09:30:00,9.42,9.51,9.38,9.41,2794800.0,8.9734,9.0592,8.9353,8.9639,2794800.0
2014-10-24 10:00:00,9.41,9.46,9.32,9.39,1942800.0,8.9639,9.0115,8.8782,8.9448,1942800.0
2014-10-24 10:30:00,9.4,9.48,9.4,9.48,1207200.0,8.9544,9.0306,8.9544,9.0306,1207200.0
2014-10-24 11:00:00,9.47,9.5,9.44,9.48,729600.0,9.021,9.0496,8.9925,9.0306,729600.0
2014-10-24 11:30:00,9.49,9.55,9.47,9.53,1434000.0,9.0401,9.0973,9.021,9.0782,1434000.0
2014-10-24 12:00:00,9.53,9.57,9.52,9.52,622800.0,9.0782,9.1163,9.0687,9.0687,622800.0
2014-10-24 12:30:00,9.53,9.54,9.48,9.5,765600.0,9.0782,9.0877,9.0306,9.0496,765600.0
2014-10-24 13:00:00,9.5,9.51,9.45,9.48,763200.0,9.0496,9.0592,9.002,9.0306,763200.0
2014-10-24 13:30:00,9.47,9.53,9.47,9.52,570000.0,9.021,9.0782,9.021,9.0687,570000.0
2014-10-24 14:00:00,9.52,9.55,9.51,9.54,488400.0,9.0687,9.0973,9.0592,9.0877,488400.0
2014-10-24 14:30:00,9.54,9.56,9.53,9.55,446400.0,9.0877,9.1068,9.0782,9.0973,446400.0
2014-10-24 15:00:00,9.55,9.57,9.53,9.55,740400.0,9.0973,9.1163,9.0782,9.0973,740400.0
2014-10-24 15:30:00,9.55,9.6,9.55,9.59,1461600.0,9.0973,9.1449,9.0973,9.1354,1461600.0
2014-10-27 09:30:00,9.5,9.51,9.41,9.45,3520800.0,9.0496,9.0592,8.9639,9.002,3520800.0
2014-10-27 10:00:00,9.44,9.51,9.39,9.5,1812000.0,8.9925,9.0592,8.9448,9.0496,1812000.0
2014-10-27 10:30:00,9.49,9.57,9.45,9.53,1909200.0,9.0401,9.1163,9.002,9.0782,1909200.0
2014-10-27 11:00:00,9.54,9.6,9.52,9.55,1730400.0,9.0877,9.1449,9.0687,9.0973,1730400.0
2014-10-27 11:30:00,9.56,9.57,9.46,9.48,1216800.0,9.1068,9.1163,9.0115,9.0306,1216800.0
2014-10-27 12:00:00,9.47,9.54,9.47,9.48,1431600.0,9.021,9.0877,9.021,9.0306,1431600.0
2014-10-27 12:30:00,9.49,9.53,9.47,9.52,534000.0,9.0401,9.0782,9.021,9.0687,534000.0
2014-10-27 13:00:00,9.52,9.58,9.52,9.54,1084800.0,9.0687,9.1258,9.0687,9.0877,1084800.0
2014-10-27 13:30:00,9.55,9.56,9.51,9.52,524400.0,9.0973,9.1068,9.0592,9.0687,524400.0
2014-10-27 14:00:00,9.52,9.56,9.51,9.53,328800.0,9.0687,9.1068,9.0592,9.0782,328800.0
2014-10-27 14:30:00,9.53,9.54,9.49,9.5,631200.0,9.0782,9.0877,9.0401,9.0496,631200.0
2014-10-27 15:00:00,9.52,9.55,9.52,9.52,330000.0,9.0687,9.0973,9.0687,9.0687,330000.0
2014-10-27 15:30:00,9.52,9.58,9.51,9.55,1918800.0,9.0687,9.1258,9.0592,9.0973,1918800.0
2014-10-28 09:30:00,9.65,9.72,9.64,9.69,1744800.0,9.1925,9.2592,9.183,9.2306,1744800.0
2014-10-28 10:00:00,9.69,9.73,9.65,9.68,1635600.0,9.2306,9.2687,9.1925,9.2211,1635600.0
2014-10-28 10:30:00,9.68,9.7,9.67,9.69,763200.0,9.2211,9.2401,9.2116,9.2306,763200.0
2014-10-28 11:00:00,9.7,9.74,9.69,9.73,1108800.0,9.2401,9.2782,9.2306,9.2687,1108800.0
2014-10-28 11:30:00,9.74,9.74,9.68,9.68,890400.0,9.2782,9.2782,9.2211,9.2211,890400.0
2014-10-28 12:00:00,9.68,9.72,9.68,9.71,949200.0,9.2211,9.2592,9.2211,9.2497,949200.0
2014-10-28 12:30:00,9.71,9.72,9.67,9.7,663600.0,9.2497,9.2592,9.2116,9.2401,663600.0
2014-10-28 13:00:00,9.7,9.73,9.7,9.72,506400.0,9.2401,9.2687,9.2401,9.2592,506400.0
2014-10-28 13:30:00,9.72,9.75,9.71,9.74,788400.0,9.2592,9.2878,9.2497,9.2782,788400.0
2014-10-28 14:00:00,9.74,9.77,9.73,9.77,1101600.0,9.2782,9.3068,9.2687,9.3068,1101600.0
2014-10-28 14:30:00,9.77,9.78,9.75,9.77,1122000.0,9.3068,9.3164,9.2878,9.3068,1122000.0
2014-10-28 15:00:00,9.77,9.86,9.77,9.85,1735200.0,9.3068,9.3926,9.3068,9.383,1735200.0
2014-10-28 15:30:00,9.85,9.89,9.82,9.88,2203200.0,9.383,9.4211,9.3545,9.4116,2203200.0
2014-10-29 09:30:00,9.9,9.99,9.89,9.98,2138400.0,9.4307,9.5164,9.4211,9.5069,2138400.0
2014-10-29 10:00:00,9.99,9.99,9.88,9.91,2006400.0,9.5164,9.5164,9.4116,9.4402,2006400.0
2014-10-29 10:30:00,9.91,9.94,9.86,9.87,1423200.0,9.4402,9.4688,9.3926,9.4021,1423200.0
2014-10-29 11:00:00,9.88,9.92,9.86,9.91,980400.0,9.4116,9.4497,9.3926,9.4402,980400.0
2014-10-29 11:30:00,9.9,9.91,9.88,9.89,511200.0,9.4307,9.4402,9.4116,9.4211,511200.0
2014-10-29 12:00:00,9.89,9.89,9.83,9.83,986400.0,9.4211,9.4211,9.364,9.364,986400.0
2014-10-29 12:30:00,9.83,9.85,9.82,9.85,712800.0,9.364,9.383,9.3545,9.383,712800.0
2014-10-29 13:00:00,9.84,9.85,9.82,9.84,292800.0,9.3735,9.383,9.3545,9.3735,292800.0
2014-10-29 13:30:00,9.84,9.84,9.78,9.83,1327200.0,9.3735,9.3735,9.3164,9.364,1327200.0
2014-10-29 14:00:00,9.81,9.81,9.64,9.81,4116000.0,9.3449,9.3449,9.183,9.3449,4116000.0
2014-10-29 14:30:00,9.8,9.83,9.71,9.78,2170800.0,9.3354,9.364,9.2497,9.3164,2170800.0
2014-10-29 15:00:00,9.77,9.79,9.67,9.78,2450400.0,9.3068,9.3259,9.2116,9.3164,2450400.0
2014-10-29 15:30:00,9.78,9.89,9.78,9.85,2288400.0,9.3164,9.4211,9.3164,9.383,2288400.0
2014-10-30 09:30:00,9.75,9.88,9.75,9.77,6501600.0,9.2878,9.4116,9.2878,9.3068,6501600.0
2014-10-30 10:00:00,9.77,9.85,9.74,9.84,1483200.0,9.3068,9.383,9.2782,9.3735,1483200.0
2014-10-30 10:30:00,9.84,9.87,9.8,9.87,1053600.0,9.3735,9.4021,9.3354,9.4021,1053600.0
2014-10-30 11:00:00,9.87,9.91,9.86,9.87,1270800.0,9.4021,9.4402,9.3926,9.4021,1270800.0
2014-10-30 11:30:00,9.88,9.94,9.86,9.93,1692000.0,9.4116,9.4688,9.3926,9.4592,1692000.0
2014-10-30 12:00:00,9.94,9.95,9.9,9.94,4794000.0,9.4688,9.4783,9.4307,9.4688,4794000.0
2014-10-30 12:30:00,9.94,9.97,9.94,9.95,1494000.0,9.4688,9.4973,9.4688,9.4783,1494000.0
2014-10-30 13:00:00,9.95,10.06,9.95,10.05,1203600.0,9.4783,9.5831,9.4783,9.5736,1203600.0
2014-10-30 13:30:00,10.04,10.1,9.79,10.09,1432800.0,9.564,9.6212,9.3259,9.6117,1432800.0
2014-10-30 14:00:00,10.09,10.11,10.03,10.03,1452000.0,9.6117,9.6307,9.5545,9.5545,1452000.0
2014-10-30 14:30:00,10.03,10.06,9.92,9.94,1532400.0,9.5545,9.5831,9.4497,9.4688,1532400.0
2014-10-30 15:00:00,9.94,9.99,9.93,9.95,1377600.0,9.4688,9.5164,9.4592,9.4783,1377600.0
2014-10-30 15:30:00,9.96,10.04,9.95,10.04,1978800.0,9.4878,9.564,9.4783,9.564,1978800.0
2014-10-31 09:30:00,10.39,10.4,10.25,10.27,4870800.0,9.8974,9.907,9.7641,9.7831,4870800.0
2014-10-31 10:00:00,10.28,10.35,10.24,10.34,3583200.0,9.7926,9.8593,9.7545,9.8498,3583200.0
2014-10-31 10:30:00,10.35,10.35,10.3,10.33,1123200.0,9.8593,9.8593,9.8117,9.8403,1123200.0
2014-10-31 11:00:00,10.33,10.38,10.31,10.37,1231200.0,9.8403,9.8879,9.8212,9.8784,1231200.0
2014-10-31 11:30:00,10.38,10.38,10.31,10.33,748800.0,9.8879,9.8879,9.8212,9.8403,748800.0
2014-10-31 12:00:00,10.32,10.33,10.28,10.3,528000.0,9.8308,9.8403,9.7926,9.8117,528000.0
2014-10-31 12:30:00,10.31,10.33,10.29,10.33,379200.0,9.8212,9.8403,9.8022,9.8403,379200.0
2014-10-31 13:00:00,10.34,10.34,10.32,10.32,286800.0,9.8498,9.8498,9.8308,9.8308,286800.0
2014-10-31 13:30:00,10.33,10.33,10.29,10.29,452400.0,9.8403,9.8403,9.8022,9.8022,452400.0
2014-10-31 14:00:00,10.29,10.33,10.29,10.31,603600.0,9.8022,9.8403,9.8022,9.8212,603600.0
2014-10-31 14:30:00,10.31,10.32,10.28,10.3,756000.0,9.8212,9.8308,9.7926,9.8117,756000.0
2014-10-31 15:00:00,10.3,10.32,10.28,10.31,786000.0,9.8117,9.8308,9.7926,9.8212,786000.0
2014-10-31 15:30:00,10.32,10.39,10.31,10.37,3854400.0,9.8308,9.8974,9.8212,9.8784,3854400.0
2014-11-03 09:30:00,10.4,10.43,10.37,10.4,2464800.0,9.907,9.9355,9.8784,9.907,2464800.0
2014-11-03 10:00:00,10.41,10.45,10.32,10.35,2218800.0,9.9165,9.9546,9.8308,9.8593,2218800.0
2014-11-03 10:30:00,10.34,10.41,10.34,10.4,936000.0,9.8498,9.9165,9.8498,9.907,936000.0
2014-11-03 11:00:00,10.4,10.41,10.38,10.39,415200.0,9.907,9.9165,9.8879,9.8974,415200.0
2014-11-03 11:30:00,10.39,10.43,10.37,10.42,412800.0,9.8974,9.9355,9.8784,9.926,412800.0
2014-11-03 12:00:00,10.42,10.44,10.41,10.43,396000.0,9.926,9.9451,9.9165,9.9355,396000.0
2014-11-03 12:30:00,10.43,10.49,10.42,10.48,960000.0,9.9355,9.9927,9.926,9.9832,960000.0
2014-11-03 13:00:00,10.48,10.48,10.46,10.47,532800.0,9.9832,9.9832,9.9641,9.9736,532800.0
2014-11-03 13:30:00,10.47,10.49,10.45,10.45,296400.0,9.9736,9.9927,9.9546,9.9546,296400.0
2014-11-03 14:00:00,10.45,10.46,10.42,10.42,663600.0,9.9546,9.9641,9.926,9.926,663600.0
2014-11-03 14:30:00,10.42,10.42,10.36,10.37,1194000.0,9.926,9.926,9.8689,9.8784,1194000.0
2014-11-03 15:00:00,10.37,10.4,10.32,10.32,747600.0,9.8784,9.907,9.8308,9.8308,747600.0
2014-11-03 15:30:00,10.33,10.39,10.33,10.38,1864800.0,9.8403,9.8974,9.8403,9.8879,1864800.0
2014-11-04 09:30:00,10.31,10.35,10.28,10.33,2017200.0,9.8212,9.8593,9.7926,9.8403,2017200.0
2014-11-04 10:00:00,10.32,10.36,10.25,10.26,1816800.0,9.8308,9.8689,9.7641,9.7736,1816800.0
2014-11-04 10:30:00,10.26,10.26,10.16,10.16,1988400.0,9.7736,9.7736,9.6783,9.6783,1988400.0
2014-11-04 11:00:00,10.15,10.2,10.13,10.19,2298000.0,9.6688,9.7164,9.6498,9.7069,2298000.0
2014-11-04 11:30:00,10.2,10.2,10.15,10.17,880800.0,9.7164,9.7164,9.6688,9.6879,880800.0
2014-11-04 12:00:00,10.17,10.26,10.17,10.25,1327200.0,9.6879,9.7736,9.6879,9.7641,1327200.0
2014-11-04 12:30:00,10.25,10.3,10.24,10.27,795600.0,9.7641,9.8117,9.7545,9.7831,795600.0
2014-11-04 13:00:00,10.28,10.28,10.22,10.24,1286400.0,9.7926,9.7926,9.7355,9.7545,1286400.0
2014-11-04 13:30:00,10.24,10.33,10.22,10.31,895200.0,9.7545,9.8403,9.7355,9.8212,895200.0
2014-11-04 14:00:00,10.31,10.33,10.27,10.27,590400.0,9.8212,9.8403,9.7831,9.7831,590400.0
2014-11-04 14:30:00,10.27,10.3,10.24,10.3,717600.0,9.7831,9.8117,9.7545,9.8117,717600.0
2014-11-04 15:00:00,10.3,10.31,10.26,10.27,645600.0,9.8117,9.8212,9.7736,9.7831,645600.0
2014-11-04 15:30:00,10.28,10.3,10.26,10.29,1113600.0,9.7926,9.8117,9.7736,9.8022,1113600.0
2014-11-05 09:30:00,10.5,10.51,10.38,10.41,3139200.0,10.0022,10.0117,9.8879,9.9165,3139200.0
2014-11-05 10:00:00,10.4,10.44,10.36,10.38,1290000.0,9.907,9.9451,9.8689,9.8879,1290000.0
2014-11-05 10:30:00,10.38,10.41,10.34,10.41,1364400.0,9.8879,9.9165,9.8498,9.9165,1364400.0
2014-11-05 11:00:00,10.42,10.45,10.41,10.42,998400.0,9.926,9.9546,9.9165,9.926,998400.0
2014-11-05 11:30:00,10.42,10.45,10.4,10.45,460800.0,9.926,9.9546,9.907,9.9546,460800.0
2014-11-05 12:00:00,10.44,10.47,10.43,10.43,798000.0,9.9451,9.9736,9.9355,9.9355,798000.0
2014-11-05 12:30:00,10.43,10.47,10.43,10.46,861600.0,9.9355,9.9736,9.9355,9.9641,861600.0
2014-11-05 13:00:00,10.45,10.47,10.43,10.44,418800.0,9.9546,9.9736,9.9355,9.9451,418800.0
2014-11-05 13:30:00,10.44,10.45,10.37,10.39,942000.0,9.9451,9.9546,9.8784,9.8974,942000.0
2014-11-05 14:00:00,10.39,10.45,10.38,10.44,554400.0,9.8974,9.9546,9.8879,9.9451,554400.0
2014-11-05 14:30:00,10.44,10.46,10.43,10.46,456000.0,9.9451,9.9641,9.9355,9.9641,456000.0
2014-11-05 15:00:00,10.46,10.47,10.42,10.44,606000.0,9.9641,9.9736,9.926,9.9451,606000.0
2014-11-05 15:30:00,10.43,10.49,10.42,10.48,2022000.0,9.9355,9.9927,9.926,9.9832,2022000.0
2014-11-06 09:30:00,10.48,10.53,10.44,10.47,2713200.0,9.9832,10.0308,9.9451,9.9736,2713200.0
2014-11-06 10:00:00,10.47,10.48,10.36,10.43,1754400.0,9.9736,9.9832,9.8689,9.9355,1754400.0
2014-11-06 10:30:00,10.42,10.49,10.39,10.48,1465200.0,9.926,9.9927,9.8974,9.9832,1465200.0
2014-11-06 11:00:00,10.48,10.54,10.48,10.54,1082400.0,9.9832,10.0403,9.9832,10.0403,1082400.0
2014-11-06 11:30:00,10.54,10.55,10.51,10.52,1090800.0,10.0403,10.0498,10.0117,10.0213,1090800.0
2014-11-06 12:00:00,10.51,10.54,10.5,10.52,535200.0,10.0117,10.0403,10.0022,10.0213,535200.0
2014-11-06 12:30:00,10.53,10.55,10.5,10.54,524400.0,10.0308,10.0498,10.0022,10.0403,524400.0
2014-11-06 13:00:00,10.55,10.57,10.53,10.56,578400.0,10.0498,10.0689,10.0308,10.0594,578400.0
2014-11-06 13:30:00,10.56,10.57,10.54,10.57,790800.0,10.0594,10.0689,10.0403,10.0689,790800.0
2014-11-06 14:00:00,10.56,10.57,10.55,10.56,670800.0,10.0594,10.0689,10.0498,10.0594,670800.0
2014-11-06 14:30:00,10.57,10.59,10.54,10.58,1216800.0,10.0689,10.088,10.0403,10.0784,1216800.0
2014-11-06 15:00:00,10.58,10.58,10.55,10.58,706800.0,10.0784,10.0784,10.0498,10.0784,706800.0
2014-11-06 15:30:00,10.58,10.61,10.57,10.6,2150400.0,10.0784,10.107,10.0689,10.0975,2150400.0
2014-11-07 09:30:00,10.6,10.61,10.52,10.56,2426400.0,10.0975,10.107,10.0213,10.0594,2426400.0
2014-11-07 10:00:00,10.55,10.61,10.55,10.56,1018800.0,10.0498,10.107,10.0498,10.0594,1018800.0
2014-11-07 10:30:00,10.54,10.64,10.52,10.63,2430000.0,10.0403,10.1356,10.0213,10.1261,2430000.0
2014-11-07 11:00:00,10.63,10.66,10.62,10.66,478800.0,10.1261,10.1546,10.1165,10.1546,478800.0
2014-11-07 11:30:00,10.66,10.67,10.62,10.62,480000.0,10.1546,10.1642,10.1165,10.1165,480000.0
2014-11-07 12:00:00,10.62,10.65,10.61,10.64,513600.0,10.1165,10.1451,10.107,10.1356,513600.0
2014-11-07 12:30:00,10.64,10.64,10.62,10.63,258000.0,10.1356,10.1356,10.1165,10.1261,258000.0
2014-11-07 13:00:00,10.62,10.65,10.62,10.64,363600.0,10.1165,10.1451,10.1165,10.1356,363600.0
2014-11-07 13:30:00,10.64,10.66,10.64,10.64,718800.0,10.1356,10.1546,10.1356,10.1356,718800.0
2014-11-07 14:00:00,10.63,10.64,10.6,10.61,418800.0,10.1261,10.1356,10.0975,10.107,418800.0
2014-11-07 14:30:00,10.61,10.62,10.57,10.58,582000.0,10.107,10.1165,10.0689,10.0784,582000.0
2014-11-07 15:00:00,10.58,10.6,10.55,10.55,822000.0,10.0784,10.0975,10.0498,10.0498,822000.0
2014-11-07 15:30:00,10.55,10.63,10.54,10.63,1308000.0,10.0498,10.1261,10.0403,10.1261,1308000.0
2014-11-10 09:30:00,10.64,10.66,10.59,10.63,1224000.0,10.1356,10.1546,10.088,10.1261,1224000.0
2014-11-10 10:00:00,10.62,10.65,10.6,10.61,800400.0,10.1165,10.1451,10.0975,10.107,800400.0
2014-11-10 10:30:00,10.62,10.72,10.62,10.7,1435200.0,10.1165,10.2118,10.1165,10.1927,1435200.0
2014-11-10 11:00:00,10.7,10.71,10.69,10.71,616800.0,10.1927,10.2023,10.1832,10.2023,616800.0
2014-11-10 11:30:00,10.72,10.74,10.7,10.7,736800.0,10.2118,10.2308,10.1927,10.1927,736800.0
2014-11-10 12:00:00,10.7,10.7,10.68,10.69,252000.0,10.1927,10.1927,10.1737,10.1832,252000.0
2014-11-10 12:30:00,10.69,10.7,10.68,10.7,136800.0,10.1832,10.1927,10.1737,10.1927,136800.0
2014-11-10 13:00:00,10.69,10.71,10.69,10.71,590400.0,10.1832,10.2023,10.1832,10.2023,590400.0
2014-11-10 13:30:00,10.72,10.72,10.66,10.68,860400.0,10.2118,10.2118,10.1546,10.1737,860400.0
2014-11-10 14:00:00,10.67,10.71,10.67,10.7,650400.0,10.1642,10.2023,10.1642,10.1927,650400.0
2014-11-10 14:30:00,10.7,10.71,10.69,10.7,265200.0,10.1927,10.2023,10.1832,10.1927,265200.0
2014-11-10 15:00:00,10.71,10.72,10.71,10.71,766800.0,10.2023,10.2118,10.2023,10.2023,766800.0
2014-11-10 15:30:00,10.7,10.73,10.69,10.73,1094400.0,10.1927,10.2213,10.1832,10.2213,1094400.0
2014-11-11 09:30:00,10.74,10.74,10.68,10.72,896400.0,10.2308,10.2308,10.1737,10.2118,896400.0
2014-11-11 10:00:00,10.72,10.76,10.71,10.75,457200.0,10.2118,10.2499,10.2023,10.2404,457200.0
2014-11-11 10:30:00,10.75,10.77,10.74,10.76,555600.0,10.2404,10.2594,10.2308,10.2499,555600.0
2014-11-11 11:00:00,10.76,10.78,10.74,10.75,572400.0,10.2499,10.2689,10.2308,10.2404,572400.0
2014-11-11 11:30:00,10.75,10.76,10.72,10.73,220800.0,10.2404,10.2499,10.2118,10.2213,220800.0
2014-11-11 12:00:00,10.73,10.73,10.7,10.71,544800.0,10.2213,10.2213,10.1927,10.2023,544800.0
2014-11-11 12:30:00,10.72,10.73,10.7,10.71,201600.0,10.2118,10.2213,10.1927,10.2023,201600.0
2014-11-11 13:00:00,10.71,10.71,10.68,10.7,333600.0,10.2023,10.2023,10.1737,10.1927,333600.0
2014-11-11 13:30:00,10.7,10.72,10.69,10.7,274800.0,10.1927,10.2118,10.1832,10.1927,274800.0
2014-11-11 14:00:00,10.71,10.73,10.7,10.72,384000.0,10.2023,10.2213,10.1927,10.2118,384000.0
2014-11-11 14:30:00,10.72,10.72,10.7,10.71,207600.0,10.2118,10.2118,10.1927,10.2023,207600.0
2014-11-11 15:00:00,10.71,10.72,10.7,10.71,154800.0,10.2023,10.2118,10.1927,10.2023,154800.0
2014-11-11 15:30:00,10.71,10.76,10.7,10.75,926400.0,10.2023,10.2499,10.1927,10.2404,926400.0
2014-11-12 09:30:00,10.63,10.68,10.62,10.67,1729200.0,10.1261,10.1737,10.1165,10.1642,1729200.0
2014-11-12 10:00:00,10.67,10.72,10.67,10.7,1156800.0,10.1642,10.2118,10.1642,10.1927,1156800.0
2014-11-12 10:30:00,10.7,10.7,10.65,10.65,528000.0,10.1927,10.1927,10.1451,10.1451,528000.0
2014-11-12 11:00:00,10.65,10.7,10.63,10.68,1042800.0,10.1451,10.1927,10.1261,10.1737,1042800.0
2014-11-12 11:30:00,10.68,10.75,10.68,10.74,609600.0,10.1737,10.2404,10.1737,10.2308,609600.0
2014-11-12 12:00:00,10.73,10.76,10.72,10.74,544800.0,10.2213,10.2499,10.2118,10.2308,544800.0
2014-11-12 12:30:00,10.74,10.75,10.71,10.73,213600.0,10.2308,10.2404,10.2023,10.2213,213600.0
2014-11-12 13:00:00,10.73,10.75,10.72,10.75,535200.0,10.2213,10.2404,10.2118,10.2404,535200.0
2014-11-12 13:30:00,10.75,10.76,10.72,10.72,364800.0,10.2404,10.2499,10.2118,10.2118,364800.0
2014-11-12 14:00:00,10.72,10.75,10.72,10.75,234000.0,10.2118,10.2404,10.2118,10.2404,234000.0
2014-11-12 14:30:00,10.75,10.75,10.68,10.7,525600.0,10.2404,10.2404,10.1737,10.1927,525600.0
2014-11-12 15:00:00,10.7,10.74,10.68,10.74,560400.0,10.1927,10.2308,10.1737,10.2308,560400.0
2014-11-12 15:30:00,10.74,10.76,10.72,10.72,1575600.0,10.2308,10.2499,10.2118,10.2118,1575600.0
2014-11-13 09:30:00,10.75,10.83,10.75,10.81,1249200.0,10.2404,10.3166,10.2404,10.2975,1249200.0
2014-11-13 10:00:00,10.82,10.85,10.79,10.84,1071600.0,10.307,10.3356,10.2785,10.3261,1071600.0
2014-11-13 10:30:00,10.84,10.86,10.83,10.83,1003200.0,10.3261,10.3452,10.3166,10.3166,1003200.0
2014-11-13 11:00:00,10.83,10.84,10.74,10.77,1536000.0,10.3166,10.3261,10.2308,10.2594,1536000.0
2014-11-13 11:30:00,10.75,10.76,10.69,10.74,1006800.0,10.2404,10.2499,10.1832,10.2308,1006800.0
2014-11-13 12:00:00,10.74,10.76,10.7,10.76,429600.0,10.2308,10.2499,10.1927,10.2499,429600.0
2014-11-13 12:30:00,10.76,10.77,10.72,10.72,252000.0,10.2499,10.2594,10.2118,10.2118,252000.0
2014-11-13 13:00:00,10.73,10.73,10.63,10.66,1137600.0,10.2213,10.2213,10.1261,10.1546,1137600.0
2014-11-13 13:30:00,10.65,10.69,10.6,10.66,1153200.0,10.1451,10.1832,10.0975,10.1546,1153200.0
2014-11-13 14:00:00,10.66,10.68,10.61,10.64,412800.0,10.1546,10.1737,10.107,10.1356,412800.0
2014-11-13 14:30:00,10.65,10.71,10.64,10.67,714000.0,10.1451,10.2023,10.1356,10.1642,714000.0
2014-11-13 15:00:00,10.67,10.73,10.67,10.67,1240800.0,10.1642,10.2213,10.1642,10.1642,1240800.0
2014-11-13 15:30:00,10.67,10.77,10.67,10.75,2131200.0,10.1642,10.2594,10.1642,10.2404,2131200.0
2014-11-14 09:30:00,10.74,10.77,10.71,10.74,1512000.0,10.2308,10.2594,10.2023,10.2308,1512000.0
2014-11-14 10:00:00,10.76,10.8,10.73,10.74,850800.0,10.2499,10.288,10.2213,10.2308,850800.0
2014-11-14 10:30:00,10.74,10.78,10.69,10.77,735600.0,10.2308,10.2689,10.1832,10.2594,735600.0
2014-11-14 11:00:00,10.77,10.79,10.75,10.76,351600.0,10.2594,10.2785,10.2404,10.2499,351600.0
2014-11-14 11:30:00,10.76,10.78,10.74,10.75,603600.0,10.2499,10.2689,10.2308,10.2404,603600.0
2014-11-14 12:00:00,10.76,10.77,10.73,10.76,416400.0,10.2499,10.2594,10.2213,10.2499,416400.0
2014-11-14 12:30:00,10.75,10.77,10.74,10.74,643200.0,10.2404,10.2594,10.2308,10.2308,643200.0
2014-11-14 13:00:00,10.74,10.75,10.73,10.73,188400.0,10.2308,10.2404,10.2213,10.2213,188400.0
2014-11-14 13:30:00,10.74,10.74,10.7,10.71,306000.0,10.2308,10.2308,10.1927,10.2023,306000.0
2014-11-14 14:00:00,10.7,10.73,10.68,10.72,766800.0,10.1927,10.2213,10.1737,10.2118,766800.0
2014-11-14 14:30:00,10.73,10.74,10.71,10.72,332400.0,10.2213,10.2308,10.2023,10.2118,332400.0
2014-11-14 15:00:00,10.72,10.74,10.72,10.74,342000.0,10.2118,10.2308,10.2118,10.2308,342000.0
2014-11-14 15:30:00,10.74,10.77,10.73,10.77,1178400.0,10.2308,10.2594,10.2213,10.2594,1178400.0
2014-11-17 09:30:00,10.7,10.74,10.69,10.73,1766400.0,10.1927,10.2308,10.1832,10.2213,1766400.0
2014-11-17 10:00:00,10.73,10.8,10.7,10.78,1252800.0,10.2213,10.288,10.1927,10.2689,1252800.0
2014-11-17 10:30:00,10.78,10.78,10.72,10.76,1083600.0,10.2689,10.2689,10.2118,10.2499,1083600.0
2014-11-17 11:00:00,10.77,10.77,10.69,10.69,746400.0,10.2594,10.2594,10.1832,10.1832,746400.0
2014-11-17 11:30:00,10.69,10.72,10.67,10.72,728400.0,10.1832,10.2118,10.1642,10.2118,728400.0
2014-11-17 12:00:00,10.72,10.75,10.7,10.75,496800.0,10.2118,10.2404,10.1927,10.2404,496800.0
2014-11-17 12:30:00,10.75,10.79,10.75,10.76,476400.0,10.2404,10.2785,10.2404,10.2499,476400.0
2014-11-17 13:00:00,10.76,10.82,10.76,10.8,847200.0,10.2499,10.307,10.2499,10.288,847200.0
2014-11-17 13:30:00,10.8,10.8,10.76,10.79,385200.0,10.288,10.288,10.2499,10.2785,385200.0
2014-11-17 14:00:00,10.79,10.8,10.78,10.79,229200.0,10.2785,10.288,10.2689,10.2785,229200.0
2014-11-17 14:30:00,10.79,10.81,10.78,10.79,637200.0,10.2785,10.2975,10.2689,10.2785,637200.0
2014-11-17 15:00:00,10.8,10.8,10.77,10.79,518400.0,10.288,10.288,10.2594,10.2785,518400.0
2014-11-17 15:30:00,10.79,10.8,10.76,10.78,717600.0,10.2785,10.288,10.2499,10.2689,717600.0
2014-11-18 09:30:00,10.79,10.91,10.79,10.91,1963200.0,10.2785,10.3928,10.2785,10.3928,1963200.0
2014-11-18 10:00:00,10.92,10.93,10.89,10.89,1216800.0,10.4023,10.4118,10.3737,10.3737,1216800.0
2014-11-18 10:30:00,10.89,10.93,10.87,10.92,1020000.0,10.3737,10.4118,10.3547,10.4023,1020000.0
2014-11-18 11:00:00,10.92,10.93,10.91,10.91,830400.0,10.4023,10.4118,10.3928,10.3928,830400.0
2014-11-18 11:30:00,10.91,10.94,10.91,10.94,579600.0,10.3928,10.4214,10.3928,10.4214,579600.0
2014-11-18 12:00:00,10.94,10.95,10.92,10.94,537600.0,10.4214,10.4309,10.4023,10.4214,537600.0
2014-11-18 12:30:00,10.94,10.96,10.93,10.96,394800.0,10.4214,10.4404,10.4118,10.4404,394800.0
2014-11-18 13:00:00,10.96,10.98,10.95,10.98,540000.0,10.4404,10.4595,10.4309,10.4595,540000.0
2014-11-18 13:30:00,10.98,10.98,10.96,10.97,348000.0,10.4595,10.4595,10.4404,10.4499,348000.0
2014-11-18 14:00:00,10.97,11.02,10.97,11.0,649200.0,10.4499,10.4976,10.4499,10.4785,649200.0
2014-11-18 14:30:00,11.0,11.02,11.0,11.0,667200.0,10.4785,10.4976,10.4785,10.4785,667200.0
2014-11-18 15:00:00,11.0,11.03,11.0,11.01,643200.0,10.4785,10.5071,10.4785,10.488,643200.0
2014-11-18 15:30:00,11.01,11.01,10.96,10.97,1512000.0,10.488,10.488,10.4404,10.4499,1512000.0
2014-11-19 09:30:00,10.93,10.93,10.84,10.85,2138400.0,10.4118,10.4118,10.3261,10.3356,2138400.0
2014-11-19 10:00:00,10.85,10.86,10.81,10.81,2278800.0,10.3356,10.3452,10.2975,10.2975,2278800.0
2014-11-19 10:30:00,10.82,10.84,10.78,10.8,1276800.0,10.307,10.3261,10.2689,10.288,1276800.0
2014-11-19 11:00:00,10.79,10.83,10.77,10.82,608400.0,10.2785,10.3166,10.2594,10.307,608400.0
2014-11-19 11:30:00,10.83,10.87,10.83,10.85,1087200.0,10.3166,10.3547,10.3166,10.3356,1087200.0
2014-11-19 12:00:00,10.86,10.89,10.86,10.88,586800.0,10.3452,10.3737,10.3452,10.3642,586800.0
2014-11-19 12:30:00,10.88,10.9,10.86,10.9,343200.0,10.3642,10.3833,10.3452,10.3833,343200.0
2014-11-19 13:00:00,10.9,10.91,10.88,10.89,216000.0,10.3833,10.3928,10.3642,10.3737,216000.0
2014-11-19 13:30:00,10.89,10.91,10.89,10.89,361200.0,10.3737,10.3928,10.3737,10.3737,361200.0
2014-11-19 14:00:00,10.89,10.97,10.85,10.88,2480400.0,10.3737,10.4499,10.3356,10.3642,2480400.0
2014-11-19 14:30:00,10.87,10.9,10.83,10.88,1239600.0,10.3547,10.3833,10.3166,10.3642,1239600.0
2014-11-19 15:00:00,10.87,10.93,10.86,10.9,668400.0,10.3547,10.4118,10.3452,10.3833,668400.0
2014-11-19 15:30:00,10.9,10.93,10.87,10.91,896400.0,10.3833,10.4118,10.3547,10.3928,896400.0
2014-11-20 09:30:00,10.76,10.87,10.75,10.85,1515600.0,10.2499,10.3547,10.2404,10.3356,1515600.0
2014-11-20 10:00:00,10.86,10.92,10.86,10.9,1185600.0,10.3452,10.4023,10.3452,10.3833,1185600.0
2014-11-20 10:30:00,10.91,10.97,10.9,10.95,873600.0,10.3928,10.4499,10.3833,10.4309,873600.0
2014-11-20 11:00:00,10.95,10.99,10.95,10.99,729600.0,10.4309,10.469,10.4309,10.469,729600.0
2014-11-20 11:30:00,10.99,10.99,10.96,10.97,508800.0,10.469,10.469,10.4404,10.4499,508800.0
2014-11-20 12:00:00,10.97,10.98,10.95,10.97,400800.0,10.4499,10.4595,10.4309,10.4499,400800.0
2014-11-20 12:30:00,10.97,10.99,10.95,10.96,702000.0,10.4499,10.469,10.4309,10.4404,702000.0
2014-11-20 13:00:00,10.95,10.97,10.93,10.95,334800.0,10.4309,10.4499,10.4118,10.4309,334800.0
2014-11-20 13:30:00,10.96,10.97,10.95,10.96,339600.0,10.4404,10.4499,10.4309,10.4404,339600.0
2014-11-20 14:00:00,10.96,10.98,10.96,10.98,470400.0,10.4404,10.4595,10.4404,10.4595,470400.0
2014-11-20 14:30:00,10.98,10.98,10.94,10.94,426000.0,10.4595,10.4595,10.4214,10.4214,426000.0
2014-11-20 15:00:00,10.93,10.95,10.92,10.95,805200.0,10.4118,10.4309,10.4023,10.4309,805200.0
2014-11-20 15:30:00,10.95,10.98,10.95,10.98,1183200.0,10.4309,10.4595,10.4309,10.4595,1183200.0
2014-11-21 09:30:00,11.31,11.32,11.25,11.27,2529600.0,10.7738,10.7833,10.7167,10.7357,2529600.0
2014-11-21 10:00:00,11.27,11.27,11.22,11.24,1676400.0,10.7357,10.7357,10.6881,10.7071,1676400.0
2014-11-21 10:30:00,11.24,11.24,11.2,11.21,1422000.0,10.7071,10.7071,10.669,10.6786,1422000.0
2014-11-21 11:00:00,11.21,11.21,11.17,11.19,1508400.0,10.6786,10.6786,10.6405,10.6595,1508400.0
2014-11-21 11:30:00,11.19,11.2,11.16,11.17,1494000.0,10.6595,10.669,10.6309,10.6405,1494000.0
2014-11-21 12:00:00,11.17,11.18,11.12,11.12,1426800.0,10.6405,10.65,10.5928,10.5928,1426800.0
2014-11-21 12:30:00,11.12,11.15,11.11,11.12,1518000.0,10.5928,10.6214,10.5833,10.5928,1518000.0
2014-11-21 13:00:00,11.12,11.12,11.06,11.07,1072800.0,10.5928,10.5928,10.5357,10.5452,1072800.0
2014-11-21 13:30:00,11.06,11.13,11.04,11.11,1270800.0,10.5357,10.6024,10.5166,10.5833,1270800.0
2014-11-21 14:00:00,11.11,11.13,11.08,11.08,718800.0,10.5833,10.6024,10.5547,10.5547,718800.0
2014-11-21 14:30:00,11.08,11.12,11.06,11.11,578400.0,10.5547,10.5928,10.5357,10.5833,578400.0
2014-11-21 15:00:00,11.11,11.14,11.11,11.14,882000.0,10.5833,10.6119,10.5833,10.6119,882000.0
2014-11-21 15:30:00,11.15,11.17,11.12,11.15,1537200.0,10.6214,10.6405,10.5928,10.6214,1537200.0
2014-11-24 09:30:00,11.23,11.27,11.2,11.21,2089200.0,10.6976,10.7357,10.669,10.6786,2089200.0
2014-11-24 10:00:00,11.21,11.24,11.2,11.24,817200.0,10.6786,10.7071,10.669,10.7071,817200.0
2014-11-24 10:30:00,11.24,11.26,11.23,11.23,417600.0,10.7071,10.7262,10.6976,10.6976,417600.0
2014-11-24 11:00:00,11.24,11.24,11.2,11.2,454800.0,10.7071,10.7071,10.669,10.669,454800.0
2014-11-24 11:30:00,11.21,11.22,11.2,11.22,342000.0,10.6786,10.6881,10.669,10.6881,342000.0
2014-11-24 12:00:00,11.21,11.24,11.21,11.23,320400.0,10.6786,10.7071,10.6786,10.6976,320400.0
2014-11-24 12:30:00,11.22,11.22,11.19,11.21,243600.0,10.6881,10.6881,10.6595,10.6786,243600.0
2014-11-24 13:00:00,11.2,11.22,11.2,11.22,231600.0,10.669,10.6881,10.669,10.6881,231600.0
2014-11-24 13:30:00,11.22,11.22,11.2,11.21,184800.0,10.6881,10.6881,10.669,10.6786,184800.0
2014-11-24 14:00:00,11.22,11.24,11.21,11.24,334800.0,10.6881,10.7071,10.6786,10.7071,334800.0
2014-11-24 14:30:00,11.24,11.25,11.21,11.22,482400.0,10.7071,10.7167,10.6786,10.6881,482400.0
2014-11-24 15:00:00,11.22,11.22,11.2,11.22,408000.0,10.6881,10.6881,10.669,10.6881,408000.0
2014-11-24 15:30:00,11.22,11.25,11.22,11.25,1078800.0,10.6881,10.7167,10.6881,10.7167,1078800.0
2014-11-25 09:30:00,11.29,11.33,11.26,11.28,2095200.0,10.7548,10.7929,10.7262,10.7452,2095200.0
2014-11-25 10:00:00,11.28,11.28,11.21,11.26,1372800.0,10.7452,10.7452,10.6786,10.7262,1372800.0
2014-11-25 10:30:00,11.26,11.26,11.2,11.21,552000.0,10.7262,10.7262,10.669,10.6786,552000.0
2014-11-25 11:00:00,11.21,11.22,11.17,11.19,3368400.0,10.6786,10.6881,10.6405,10.6595,3368400.0
2014-11-25 11:30:00,11.19,11.24,11.19,11.23,890400.0,10.6595,10.7071,10.6595,10.6976,890400.0
2014-11-25 12:00:00,11.23,11.25,11.22,11.23,298800.0,10.6976,10.7167,10.6881,10.6976,298800.0
2014-11-25 12:30:00,11.24,11.29,11.23,11.27,492000.0,10.7071,10.7548,10.6976,10.7357,492000.0
2014-11-25 13:00:00,11.27,11.28,11.25,11.28,384000.0,10.7357,10.7452,10.7167,10.7452,384000.0
2014-11-25 13:30:00,11.28,11.28,11.26,11.28,406800.0,10.7452,10.7452,10.7262,10.7452,406800.0
2014-11-25 14:00:00,11.28,11.28,11.26,11.26,450000.0,10.7452,10.7452,10.7262,10.7262,450000.0
2014-11-25 14:30:00,11.26,11.27,11.22,11.24,403200.0,10.7262,10.7357,10.6881,10.7071,403200.0
2014-11-25 15:00:00,11.24,11.28,11.24,11.27,860400.0,10.7071,10.7452,10.7071,10.7357,860400.0
2014-11-25 15:30:00,11.27,11.27,11.22,11.23,1774800.0,10.7357,10.7357,10.6881,10.6976,1774800.0
2014-11-26 09:30:00,11.25,11.27,11.21,11.24,2000400.0,10.7167,10.7357,10.6786,10.7071,2000400.0
2014-11-26 10:00:00,11.23,11.26,11.21,11.25,540000.0,10.6976,10.7262,10.6786,10.7167,540000.0
2014-11-26 10:30:00,11.25,11.26,11.24,11.24,522000.0,10.7167,10.7262,10.7071,10.7071,522000.0
2014-11-26 11:00:00,11.25,11.26,11.23,11.24,933600.0,10.7167,10.7262,10.6976,10.7071,933600.0
2014-11-26 11:30:00,11.24,11.25,11.24,11.25,351600.0,10.7071,10.7167,10.7071,10.7167,351600.0
2014-11-26 12:00:00,11.25,11.27,11.25,11.26,409200.0,10.7167,10.7357,10.7167,10.7262,409200.0
2014-11-26 12:30:00,11.26,11.26,11.25,11.25,128400.0,10.7262,10.7262,10.7167,10.7167,128400.0
2014-11-26 13:00:00,11.26,11.28,11.26,11.27,351600.0,10.7262,10.7452,10.7262,10.7357,351600.0
2014-11-26 13:30:00,11.27,11.28,11.27,11.27,240000.0,10.7357,10.7452,10.7357,10.7357,240000.0
2014-11-26 14:00:00,11.27,11.28,11.26,11.27,170400.0,10.7357,10.7452,10.7262,10.7357,170400.0
2014-11-26 14:30:00,11.28,11.28,11.26,11.27,182400.0,10.7452,10.7452,10.7262,10.7357,182400.0
2014-11-26 15:00:00,11.27,11.29,11.26,11.28,258000.0,10.7357,10.7548,10.7262,10.7452,258000.0
2014-11-26 15:30:00,11.28,11.32,11.28,11.31,1626000.0,10.7452,10.7833,10.7452,10.7738,1626000.0
2014-11-28 09:30:00,11.28,11.3,11.24,11.3,1672800.0,10.7452,10.7643,10.7071,10.7643,1672800.0
2014-11-28 10:00:00,11.28,11.33,11.28,11.31,1591200.0,10.7452,10.7929,10.7452,10.7738,1591200.0
2014-11-28 10:30:00,11.31,11.33,11.3,11.31,942000.0,10.7738,10.7929,10.7643,10.7738,942000.0
2014-11-28 11:00:00,11.3,11.34,11.3,11.32,1116000.0,10.7643,10.8024,10.7643,10.7833,1116000.0
2014-11-28 11:30:00,11.33,11.33,11.29,11.3,955200.0,10.7929,10.7929,10.7548,10.7643,955200.0
2014-11-28 12:00:00,11.29,11.29,11.24,11.24,739200.0,10.7548,10.7548,10.7071,10.7071,739200.0
2014-11-28 12:30:00,11.24,11.25,11.19,11.24,2367600.0,10.7071,10.7167,10.6595,10.7071,2367600.0
2014-12-01 09:30:00,11.1,11.12,10.95,10.99,3015600.0,10.5738,10.5928,10.4309,10.469,3015600.0
2014-12-01 10:00:00,10.98,11.1,10.98,11.07,2268000.0,10.4595,10.5738,10.4595,10.5452,2268000.0
2014-12-01 10:30:00,11.08,11.08,10.93,10.95,2148000.0,10.5547,10.5547,10.4118,10.4309,2148000.0
2014-12-01 11:00:00,10.95,11.03,10.94,11.01,1104000.0,10.4309,10.5071,10.4214,10.488,1104000.0
2014-12-01 11:30:00,11.02,11.03,10.97,10.97,708000.0,10.4976,10.5071,10.4499,10.4499,708000.0
2014-12-01 12:00:00,10.98,11.01,10.97,10.98,482400.0,10.4595,10.488,10.4499,10.4595,482400.0
2014-12-01 12:30:00,10.99,11.06,10.97,11.05,652800.0,10.469,10.5357,10.4499,10.5261,652800.0
2014-12-01 13:00:00,11.05,11.09,11.05,11.07,1046400.0,10.5261,10.5642,10.5261,10.5452,1046400.0
2014-12-01 13:30:00,11.08,11.09,11.05,11.06,805200.0,10.5547,10.5642,10.5261,10.5357,805200.0
2014-12-01 14:00:00,11.06,11.06,10.97,10.99,874800.0,10.5357,10.5357,10.4499,10.469,874800.0
2014-12-01 14:30:00,10.99,11.03,10.98,11.01,614400.0,10.469,10.5071,10.4595,10.488,614400.0
2014-12-01 15:00:00,11.01,11.08,11.01,11.06,727200.0,10.488,10.5547,10.488,10.5357,727200.0
2014-12-01 15:30:00,11.06,11.06,10.99,11.0,1322400.0,10.5357,10.5357,10.469,10.4785,1322400.0
2014-12-02 09:30:00,11.0,11.09,11.0,11.08,1879200.0,10.4785,10.5642,10.4785,10.5547,1879200.0
2014-12-02 10:00:00,11.09,11.14,11.08,11.12,1338000.0,10.5642,10.6119,10.5547,10.5928,1338000.0
2014-12-02 10:30:00,11.12,11.16,11.09,11.15,1334400.0,10.5928,10.6309,10.5642,10.6214,1334400.0
2014-12-02 11:00:00,11.16,11.17,11.13,11.15,1012800.0,10.6309,10.6405,10.6024,10.6214,1012800.0
2014-12-02 11:30:00,11.15,11.17,11.13,11.17,2240400.0,10.6214,10.6405,10.6024,10.6405,2240400.0
2014-12-02 12:00:00,11.16,11.16,11.14,11.16,286800.0,10.6309,10.6309,10.6119,10.6309,286800.0
2014-12-02 12:30:00,11.15,11.15,11.12,11.14,391200.0,10.6214,10.6214,10.5928,10.6119,391200.0
2014-12-02 13:00:00,11.14,11.2,11.14,11.19,534000.0,10.6119,10.669,10.6119,10.6595,534000.0
2014-12-02 13:30:00,11.19,11.2,11.17,11.18,519600.0,10.6595,10.669,10.6405,10.65,519600.0
2014-12-02 14:00:00,11.18,11.2,11.17,11.19,596400.0,10.65,10.669,10.6405,10.6595,596400.0
2014-12-02 14:30:00,11.19,11.25,11.18,11.24,889200.0,10.6595,10.7167,10.65,10.7071,889200.0
2014-12-02 15:00:00,11.24,11.24,11.2,11.21,847200.0,10.7071,10.7071,10.669,10.6786,847200.0
2014-12-02 15:30:00,11.21,11.22,11.18,11.21,1258800.0,10.6786,10.6881,10.65,10.6786,1258800.0
2014-12-03 09:30:00,11.24,11.29,11.21,11.27,1878000.0,10.7071,10.7548,10.6786,10.7357,1878000.0
2014-12-03 10:00:00,11.28,11.3,11.24,11.28,1450800.0,10.7452,10.7643,10.7071,10.7452,1450800.0
2014-12-03 10:30:00,11.29,11.31,11.28,11.3,567600.0,10.7548,10.7738,10.7452,10.7643,567600.0
2014-12-03 11:00:00,11.29,11.31,11.26,11.28,733200.0,10.7548,10.7738,10.7262,10.7452,733200.0
2014-12-03 11:30:00,11.29,11.29,11.26,11.27,543600.0,10.7548,10.7548,10.7262,10.7357,543600.0
2014-12-03 12:00:00,11.27,11.28,11.27,11.27,240000.0,10.7357,10.7452,10.7357,10.7357,240000.0
2014-12-03 12:30:00,11.26,11.28,11.25,11.28,432000.0,10.7262,10.7452,10.7167,10.7452,432000.0
2014-12-03 13:00:00,11.29,11.3,11.28,11.29,240000.0,10.7548,10.7643,10.7452,10.7548,240000.0
2014-12-03 13:30:00,11.3,11.3,11.28,11.3,296400.0,10.7643,10.7643,10.7452,10.7643,296400.0
2014-12-03 14:00:00,11.29,11.32,11.29,11.31,499200.0,10.7548,10.7833,10.7548,10.7738,499200.0
2014-12-03 14:30:00,11.31,11.31,11.29,11.31,216000.0,10.7738,10.7738,10.7548,10.7738,216000.0
2014-12-03 15:00:00,11.31,11.36,11.3,11.36,848400.0,10.7738,10.8214,10.7643,10.8214,848400.0
2014-12-03 15:30:00,11.36,11.38,11.33,11.34,1792800.0,10.8214,10.8405,10.7929,10.8024,1792800.0
2014-12-04 09:30:00,11.28,11.31,11.25,11.27,1089600.0,10.7452,10.7738,10.7167,10.7357,1089600.0
2014-12-04 10:00:00,11.27,11.29,11.24,11.24,896400.0,10.7357,10.7548,10.7071,10.7071,896400.0
2014-12-04 10:30:00,11.24,11.24,11.14,11.19,1107600.0,10.7071,10.7071,10.6119,10.6595,1107600.0
2014-12-04 11:00:00,11.18,11.2,11.17,11.17,616800.0,10.65,10.669,10.6405,10.6405,616800.0
2014-12-04 11:30:00,11.17,11.26,11.15,11.25,744000.0,10.6405,10.7262,10.6214,10.7167,744000.0
2014-12-04 12:00:00,11.26,11.3,11.25,11.29,812400.0,10.7262,10.7643,10.7167,10.7548,812400.0
2014-12-04 12:30:00,11.3,11.4,11.29,11.32,2589600.0,10.7643,10.8596,10.7548,10.7833,2589600.0
2014-12-04 13:00:00,11.33,11.35,11.32,11.34,385200.0,10.7929,10.8119,10.7833,10.8024,385200.0
2014-12-04 13:30:00,11.34,11.35,11.32,11.34,694800.0,10.8024,10.8119,10.7833,10.8024,694800.0
2014-12-04 14:00:00,11.34,11.35,11.33,11.33,266400.0,10.8024,10.8119,10.7929,10.7929,266400.0
2014-12-04 14:30:00,11.33,11.33,11.28,11.3,517200.0,10.7929,10.7929,10.7452,10.7643,517200.0
2014-12-04 15:00:00,11.3,11.31,11.21,11.23,727200.0,10.7643,10.7738,10.6786,10.6976,727200.0
2014-12-04 15:30:00,11.22,11.3,11.21,11.3,1442400.0,10.6881,10.7643,10.6786,10.7643,1442400.0
2014-12-05 09:30:00,11.34,11.38,11.3,11.36,1976400.0,10.8024,10.8405,10.7643,10.8214,1976400.0
2014-12-05 10:00:00,11.36,11.39,11.32,11.36,1110000.0,10.8214,10.85,10.7833,10.8214,1110000.0
2014-12-05 10:30:00,11.36,11.38,11.33,11.34,450000.0,10.8214,10.8405,10.7929,10.8024,450000.0
2014-12-05 11:00:00,11.34,11.38,11.34,11.38,696000.0,10.8024,10.8405,10.8024,10.8405,696000.0
2014-12-05 11:30:00,11.38,11.43,11.37,11.41,918000.0,10.8405,10.8881,10.831,10.8691,918000.0
2014-12-05 12:00:00,11.41,11.41,11.39,11.4,336000.0,10.8691,10.8691,10.85,10.8596,336000.0
2014-12-05 12:30:00,11.41,11.42,11.4,11.41,434400.0,10.8691,10.8786,10.8596,10.8691,434400.0
2014-12-05 13:00:00,11.41,11.41,11.38,11.39,468000.0,10.8691,10.8691,10.8405,10.85,468000.0
2014-12-05 13:30:00,11.39,11.4,11.39,11.39,255600.0,10.85,10.8596,10.85,10.85,255600.0
2014-12-05 14:00:00,11.39,11.4,11.37,11.37,297600.0,10.85,10.8596,10.831,10.831,297600.0
2014-12-05 14:30:00,11.38,11.38,11.33,11.34,516000.0,10.8405,10.8405,10.7929,10.8024,516000.0
2014-12-05 15:00:00,11.34,11.37,11.33,11.35,603600.0,10.8024,10.831,10.7929,10.8119,603600.0
2014-12-05 15:30:00,11.35,11.37,11.28,11.35,1982400.0,10.8119,10.831,10.7452,10.8119,1982400.0
2014-12-08 09:30:00,11.28,11.35,11.25,11.34,1376400.0,10.7452,10.8119,10.7167,10.8024,1376400.0
2014-12-08 10:00:00,11.34,11.37,11.31,11.37,517200.0,10.8024,10.831,10.7738,10.831,517200.0
2014-12-08 10:30:00,11.37,11.37,11.35,11.35,516000.0,10.831,10.831,10.8119,10.8119,516000.0
2014-12-08 11:00:00,11.35,11.36,11.33,11.33,469200.0,10.8119,10.8214,10.7929,10.7929,469200.0
2014-12-08 11:30:00,11.33,11.34,11.32,11.33,492000.0,10.7929,10.8024,10.7833,10.7929,492000.0
2014-12-08 12:00:00,11.33,11.34,11.19,11.21,1726800.0,10.7929,10.8024,10.6595,10.6786,1726800.0
2014-12-08 12:30:00,11.2,11.25,11.19,11.21,2475600.0,10.669,10.7167,10.6595,10.6786,2475600.0
2014-12-08 13:00:00,11.21,11.24,11.15,11.15,1419600.0,10.6786,10.7071,10.6214,10.6214,1419600.0
2014-12-08 13:30:00,11.14,11.15,11.05,11.06,1482000.0,10.6119,10.6214,10.5261,10.5357,1482000.0
2014-12-08 14:00:00,11.05,11.09,11.02,11.09,960000.0,10.5261,10.5642,10.4976,10.5642,960000.0
2014-12-08 14:30:00,11.09,11.17,11.09,11.13,822000.0,10.5642,10.6405,10.5642,10.6024,822000.0
2014-12-08 15:00:00,11.13,11.15,11.08,11.13,784800.0,10.6024,10.6214,10.5547,10.6024,784800.0
2014-12-08 15:30:00,11.14,11.14,11.08,11.13,1166400.0,10.6119,10.6119,10.5547,10.6024,1166400.0
2014-12-09 09:30:00,10.77,10.87,10.72,10.87,5372400.0,10.2594,10.3547,10.2118,10.3547,5372400.0
2014-12-09 10:00:00,10.87,10.89,10.72,10.74,2362800.0,10.3547,10.3737,10.2118,10.2308,2362800.0
2014-12-09 10:30:00,10.74,10.84,10.68,10.8,2461200.0,10.2308,10.3261,10.1737,10.288,2461200.0
2014-12-09 11:00:00,10.82,10.88,10.78,10.86,1132800.0,10.307,10.3642,10.2689,10.3452,1132800.0
2014-12-09 11:30:00,10.87,10.87,10.81,10.84,764400.0,10.3547,10.3547,10.2975,10.3261,764400.0
2014-12-09 12:00:00,10.84,10.87,10.81,10.86,541200.0,10.3261,10.3547,10.2975,10.3452,541200.0
2014-12-09 12:30:00,10.86,10.96,10.85,10.96,1335600.0,10.3452,10.4404,10.3356,10.4404,1335600.0
2014-12-09 13:00:00,10.96,11.03,10.94,11.01,1600800.0,10.4404,10.5071,10.4214,10.488,1600800.0
2014-12-09 13:30:00,11.01,11.08,11.0,11.02,1243200.0,10.488,10.5547,10.4785,10.4976,1243200.0
2014-12-09 14:00:00,11.02,11.06,11.01,11.04,705600.0,10.4976,10.5357,10.488,10.5166,705600.0
2014-12-09 14:30:00,11.04,11.04,10.97,11.02,1036800.0,10.5166,10.5166,10.4499,10.4976,1036800.0
2014-12-09 15:00:00,11.03,11.06,11.02,11.05,424800.0,10.5071,10.5357,10.4976,10.5261,424800.0
2014-12-09 15:30:00,11.05,11.12,11.03,11.1,2708400.0,10.5261,10.5928,10.5071,10.5738,2708400.0
2014-12-10 09:30:00,11.01,11.02,10.89,10.93,2451600.0,10.488,10.4976,10.3737,10.4118,2451600.0
2014-12-10 10:00:00,10.92,10.94,10.86,10.9,1268400.0,10.4023,10.4214,10.3452,10.3833,1268400.0
2014-12-10 10:30:00,10.9,10.93,10.82,10.93,1492800.0,10.3833,10.4118,10.307,10.4118,1492800.0
2014-12-10 11:00:00,10.93,10.94,10.85,10.86,634800.0,10.4118,10.4214,10.3356,10.3452,634800.0
2014-12-10 11:30:00,10.85,10.92,10.83,10.9,1196400.0,10.3356,10.4023,10.3166,10.3833,1196400.0
2014-12-10 12:00:00,10.9,10.91,10.82,10.83,876000.0,10.3833,10.3928,10.307,10.3166,876000.0
2014-12-10 12:30:00,10.84,10.89,10.8,10.85,535200.0,10.3261,10.3737,10.288,10.3356,535200.0
2014-12-10 13:00:00,10.86,10.9,10.85,10.87,488400.0,10.3452,10.3833,10.3356,10.3547,488400.0
2014-12-10 13:30:00,10.88,10.88,10.7,10.7,1780800.0,10.3642,10.3642,10.1927,10.1927,1780800.0
2014-12-10 14:00:00,10.7,10.74,10.64,10.66,2001600.0,10.1927,10.2308,10.1356,10.1546,2001600.0
2014-12-10 14:30:00,10.66,10.66,10.55,10.55,2017200.0,10.1546,10.1546,10.0498,10.0498,2017200.0
2014-12-10 15:00:00,10.56,10.7,10.53,10.68,2709600.0,10.0594,10.1927,10.0308,10.1737,2709600.0
2014-12-10 15:30:00,10.68,10.72,10.54,10.57,3064800.0,10.1737,10.2118,10.0403,10.0689,3064800.0
2014-12-11 09:30:00,10.68,10.93,10.68,10.89,3046800.0,10.1737,10.4118,10.1737,10.3737,3046800.0
2014-12-11 10:00:00,10.89,10.99,10.88,10.98,2112000.0,10.3737,10.469,10.3642,10.4595,2112000.0
2014-12-11 10:30:00,10.99,11.02,10.96,10.97,1363200.0,10.469,10.4976,10.4404,10.4499,1363200.0
2014-12-11 11:00:00,10.96,11.03,10.96,10.99,673200.0,10.4404,10.5071,10.4404,10.469,673200.0
2014-12-11 11:30:00,10.99,11.04,10.99,11.03,393600.0,10.469,10.5166,10.469,10.5071,393600.0
2014-12-11 12:00:00,11.03,11.03,10.99,11.0,710400.0,10.5071,10.5071,10.469,10.4785,710400.0
2014-12-11 12:30:00,11.0,11.03,10.98,11.02,783600.0,10.4785,10.5071,10.4595,10.4976,783600.0
2014-12-11 13:00:00,11.01,11.01,10.94,10.94,758400.0,10.488,10.488,10.4214,10.4214,758400.0
2014-12-11 13:30:00,10.95,10.98,10.9,10.9,517200.0,10.4309,10.4595,10.3833,10.3833,517200.0
2014-12-11 14:00:00,10.9,10.92,10.83,10.83,990000.0,10.3833,10.4023,10.3166,10.3166,990000.0
2014-12-11 14:30:00,10.83,10.86,10.71,10.73,1461600.0,10.3166,10.3452,10.2023,10.2213,1461600.0
2014-12-11 15:00:00,10.73,10.88,10.73,10.86,1920000.0,10.2213,10.3642,10.2213,10.3452,1920000.0
2014-12-11 15:30:00,10.85,10.88,10.65,10.72,2583600.0,10.3356,10.3642,10.1451,10.2118,2583600.0
2014-12-12 09:30:00,10.49,10.67,10.45,10.65,2110800.0,9.9927,10.1642,9.9546,10.1451,2110800.0
2014-12-12 10:00:00,10.66,10.66,10.51,10.55,1444800.0,10.1546,10.1546,10.0117,10.0498,1444800.0
2014-12-12 10:30:00,10.55,10.61,10.41,10.41,1504800.0,10.0498,10.107,9.9165,9.9165,1504800.0
2014-12-12 11:00:00,10.42,10.46,10.36,10.37,2397600.0,9.926,9.9641,9.8689,9.8784,2397600.0
2014-12-12 11:30:00,10.37,10.47,10.35,10.37,1640400.0,9.8784,9.9736,9.8593,9.8784,1640400.0
2014-12-12 12:00:00,10.36,10.48,10.36,10.48,1095600.0,9.8689,9.9832,9.8689,9.9832,1095600.0
2014-12-12 12:30:00,10.48,10.49,10.43,10.45,508800.0,9.9832,9.9927,9.9355,9.9546,508800.0
2014-12-12 13:00:00,10.44,10.56,10.41,10.53,978000.0,9.9451,10.0594,9.9165,10.0308,978000.0
2014-12-12 13:30:00,10.54,10.56,10.48,10.54,516000.0,10.0403,10.0594,9.9832,10.0403,516000.0
2014-12-12 14:00:00,10.53,10.54,10.45,10.45,700800.0,10.0308,10.0403,9.9546,9.9546,700800.0
2014-12-12 14:30:00,10.45,10.47,10.41,10.47,666000.0,9.9546,9.9736,9.9165,9.9736,666000.0
2014-12-12 15:00:00,10.47,10.49,10.4,10.42,628800.0,9.9736,9.9927,9.907,9.926,628800.0
2014-12-12 15:30:00,10.41,10.41,10.2,10.2,4662000.0,9.9165,9.9165,9.7164,9.7164,4662000.0
2014-12-15 09:30:00,10.38,10.45,10.35,10.39,2361600.0,9.8879,9.9546,9.8593,9.8974,2361600.0
2014-12-15 10:00:00,10.39,10.39,10.22,10.25,2373600.0,9.8974,9.8974,9.7355,9.7641,2373600.0
2014-12-15 10:30:00,10.24,10.28,10.12,10.23,1969200.0,9.7545,9.7926,9.6402,9.745,1969200.0
2014-12-15 11:00:00,10.21,10.21,9.98,10.0,2522400.0,9.726,9.726,9.5069,9.5259,2522400.0
2014-12-15 11:30:00,9.99,10.05,9.88,9.91,3150000.0,9.5164,9.5736,9.4116,9.4402,3150000.0
2014-12-15 12:00:00,9.91,10.11,9.91,10.09,2740800.0,9.4402,9.6307,9.4402,9.6117,2740800.0
2014-12-15 12:30:00,10.1,10.2,10.03,10.18,1040400.0,9.6212,9.7164,9.5545,9.6974,1040400.0
2014-12-15 13:00:00,10.17,10.19,10.05,10.06,1215600.0,9.6879,9.7069,9.5736,9.5831,1215600.0
2014-12-15 13:30:00,10.05,10.12,10.03,10.08,571200.0,9.5736,9.6402,9.5545,9.6021,571200.0
2014-12-15 14:00:00,10.06,10.18,10.02,10.14,1404000.0,9.5831,9.6974,9.545,9.6593,1404000.0
2014-12-15 14:30:00,10.14,10.18,10.03,10.06,1814400.0,9.6593,9.6974,9.5545,9.5831,1814400.0
2014-12-15 15:00:00,10.06,10.13,10.01,10.01,1368000.0,9.5831,9.6498,9.5354,9.5354,1368000.0
2014-12-15 15:30:00,10.0,10.09,9.98,9.98,2641200.0,9.5259,9.6117,9.5069,9.5069,2641200.0
2014-12-16 09:30:00,9.85,9.98,9.79,9.91,3772800.0,9.383,9.5069,9.3259,9.4402,3772800.0
2014-12-16 10:00:00,9.91,10.07,9.86,10.06,3301200.0,9.4402,9.5926,9.3926,9.5831,3301200.0
2014-12-16 10:30:00,10.06,10.15,9.98,10.13,3996000.0,9.5831,9.6688,9.5069,9.6498,3996000.0
2014-12-16 11:00:00,10.13,10.39,10.09,10.37,3140400.0,9.6498,9.8974,9.6117,9.8784,3140400.0
2014-12-16 11:30:00,10.37,10.42,10.25,10.27,2259600.0,9.8784,9.926,9.7641,9.7831,2259600.0
2014-12-16 12:00:00,10.29,10.29,10.21,10.23,1298400.0,9.8022,9.8022,9.726,9.745,1298400.0
2014-12-16 12:30:00,10.24,10.28,10.15,10.15,1983600.0,9.7545,9.7926,9.6688,9.6688,1983600.0
2014-12-16 13:00:00,10.15,10.19,9.98,10.02,3172800.0,9.6688,9.7069,9.5069,9.545,3172800.0
2014-12-16 13:30:00,10.01,10.12,9.95,10.08,2593200.0,9.5354,9.6402,9.4783,9.6021,2593200.0
2014-12-16 14:00:00,10.07,10.14,10.05,10.1,969600.0,9.5926,9.6593,9.5736,9.6212,969600.0
2014-12-16 14:30:00,10.1,10.13,9.98,10.03,1874400.0,9.6212,9.6498,9.5069,9.5545,1874400.0
2014-12-16 15:00:00,10.03,10.06,9.93,9.95,990000.0,9.5545,9.5831,9.4592,9.4783,990000.0
2014-12-16 15:30:00,9.92,10.0,9.74,9.75,3236400.0,9.4497,9.5259,9.2782,9.2878,3236400.0
2014-12-17 09:30:00,9.83,9.99,9.8,9.96,3116400.0,9.364,9.5164,9.3354,9.4878,3116400.0
2014-12-17 10:00:00,9.97,9.97,9.86,9.87,2421600.0,9.4973,9.4973,9.3926,9.4021,2421600.0
2014-12-17 10:30:00,9.86,9.96,9.84,9.91,1327200.0,9.3926,9.4878,9.3735,9.4402,1327200.0
2014-12-17 11:00:00,9.92,10.03,9.91,10.01,1082400.0,9.4497,9.5545,9.4402,9.5354,1082400.0
2014-12-17 11:30:00,10.01,10.16,9.98,10.14,2836800.0,9.5354,9.6783,9.5069,9.6593,2836800.0
2014-12-17 12:00:00,10.15,10.15,10.01,10.01,1674000.0,9.6688,9.6688,9.5354,9.5354,1674000.0
2014-12-17 12:30:00,10.02,10.08,9.99,10.06,654000.0,9.545,9.6021,9.5164,9.5831,654000.0
2014-12-17 13:00:00,10.06,10.08,10.04,10.07,342000.0,9.5831,9.6021,9.564,9.5926,342000.0
2014-12-17 13:30:00,10.06,10.12,10.03,10.12,720000.0,9.5831,9.6402,9.5545,9.6402,720000.0
2014-12-17 14:00:00,10.12,10.35,10.08,10.24,5577600.0,9.6402,9.8593,9.6021,9.7545,5577600.0
2014-12-17 14:30:00,10.24,10.29,10.1,10.12,2859600.0,9.7545,9.8022,9.6212,9.6402,2859600.0
2014-12-17 15:00:00,10.12,10.32,10.03,10.31,2232000.0,9.6402,9.8308,9.5545,9.8212,2232000.0
2014-12-17 15:30:00,10.31,10.4,10.26,10.34,4076400.0,9.8212,9.907,9.7736,9.8498,4076400.0
2014-12-18 09:30:00,10.78,10.83,10.7,10.83,5866800.0,10.2689,10.3166,10.1927,10.3166,5866800.0
2014-12-18 10:00:00,10.82,10.87,10.79,10.8,2643600.0,10.307,10.3547,10.2785,10.288,2643600.0
2014-12-18 10:30:00,10.8,10.8,10.75,10.75,1807200.0,10.288,10.288,10.2404,10.2404,1807200.0
2014-12-18 11:00:00,10.74,10.77,10.65,10.72,2491200.0,10.2308,10.2594,10.1451,10.2118,2491200.0
2014-12-18 11:30:00,10.73,10.81,10.71,10.81,1832400.0,10.2213,10.2975,10.2023,10.2975,1832400.0
2014-12-18 12:00:00,10.8,10.84,10.79,10.82,1188000.0,10.288,10.3261,10.2785,10.307,1188000.0
2014-12-18 12:30:00,10.82,10.89,10.81,10.89,818400.0,10.307,10.3737,10.2975,10.3737,818400.0
2014-12-18 13:00:00,10.88,10.9,10.84,10.89,1113600.0,10.3642,10.3833,10.3261,10.3737,1113600.0
2014-12-18 13:30:00,10.89,10.92,10.88,10.89,1056000.0,10.3737,10.4023,10.3642,10.3737,1056000.0
2014-12-18 14:00:00,10.89,10.89,10.82,10.82,1184400.0,10.3737,10.3737,10.307,10.307,1184400.0
2014-12-18 14:30:00,10.82,10.89,10.81,10.88,936000.0,10.307,10.3737,10.2975,10.3642,936000.0
2014-12-18 15:00:00,10.88,10.94,10.87,10.93,2914800.0,10.3642,10.4214,10.3547,10.4118,2914800.0
2014-12-18 15:30:00,10.93,11.09,10.93,11.09,4290000.0,10.4118,10.5642,10.4118,10.5642,4290000.0
2014-12-19 09:30:00,11.21,11.24,11.09,11.18,5614800.0,10.6786,10.7071,10.5642,10.65,5614800.0
2014-12-19 10:00:00,11.19,11.25,11.16,11.23,2464800.0,10.6595,10.7167,10.6309,10.6976,2464800.0
2014-12-19 10:30:00,11.23,11.23,11.15,11.19,1366800.0,10.6976,10.6976,10.6214,10.6595,1366800.0
2014-12-19 11:00:00,11.2,11.22,11.16,11.2,306000.0,10.669,10.6881,10.6309,10.669,306000.0
2014-12-19 11:30:00,11.2,11.21,11.17,11.17,331200.0,10.669,10.6786,10.6405,10.6405,331200.0
2014-12-19 12:00:00,11.17,11.17,11.1,11.12,1098000.0,10.6405,10.6405,10.5738,10.5928,1098000.0
2014-12-19 12:30:00,11.11,11.17,11.11,11.15,656400.0,10.5833,10.6405,10.5833,10.6214,656400.0
2014-12-19 13:00:00,11.14,11.18,11.13,11.17,604800.0,10.6119,10.65,10.6024,10.6405,604800.0
2014-12-19 13:30:00,11.17,11.19,11.16,11.19,458400.0,10.6405,10.6595,10.6309,10.6595,458400.0
2014-12-19 14:00:00,11.19,11.24,11.18,11.22,716400.0,10.6595,10.7071,10.65,10.6881,716400.0
2014-12-19 14:30:00,11.21,11.33,11.21,11.33,4137600.0,10.6786,10.7929,10.6786,10.7929,4137600.0
2014-12-19 15:00:00,11.33,11.34,11.26,11.33,1486800.0,10.7929,10.8024,10.7262,10.7929,1486800.0
2014-12-19 15:30:00,11.33,11.37,11.23,11.24,3382800.0,10.7929,10.831,10.6976,10.7071,3382800.0
2014-12-22 09:30:00,11.26,11.31,11.22,11.26,1574400.0,10.7373,10.7849,10.6991,10.7373,1574400.0
2014-12-22 10:00:00,11.25,11.3,11.22,11.29,908400.0,10.7277,10.7754,10.6991,10.7659,908400.0
2014-12-22 10:30:00,11.28,11.3,11.25,11.26,702000.0,10.7563,10.7754,10.7277,10.7373,702000.0
2014-12-22 11:00:00,11.26,11.27,11.21,11.27,1166400.0,10.7373,10.7468,10.6896,10.7468,1166400.0
2014-12-22 11:30:00,11.27,11.28,11.22,11.23,363600.0,10.7468,10.7563,10.6991,10.7086,363600.0
2014-12-22 12:00:00,11.23,11.26,11.22,11.24,346800.0,10.7086,10.7373,10.6991,10.7182,346800.0
2014-12-22 12:30:00,11.24,11.28,11.23,11.27,668400.0,10.7182,10.7563,10.7086,10.7468,668400.0
2014-12-22 13:00:00,11.27,11.3,11.27,11.28,496800.0,10.7468,10.7754,10.7468,10.7563,496800.0
2014-12-22 13:30:00,11.28,11.3,11.28,11.3,261600.0,10.7563,10.7754,10.7563,10.7754,261600.0
2014-12-22 14:00:00,11.3,11.32,11.29,11.31,793200.0,10.7754,10.7945,10.7659,10.7849,793200.0
2014-12-22 14:30:00,11.31,11.32,11.28,11.3,441600.0,10.7849,10.7945,10.7563,10.7754,441600.0
2014-12-22 15:00:00,11.3,11.35,11.3,11.35,1071600.0,10.7754,10.8231,10.7754,10.8231,1071600.0
2014-12-22 15:30:00,11.35,11.37,11.32,11.37,1453200.0,10.8231,10.8421,10.7945,10.8421,1453200.0
2014-12-23 09:30:00,11.5,11.5,11.43,11.45,1848000.0,10.9661,10.9661,10.8994,10.9184,1848000.0
2014-12-23 10:00:00,11.45,11.49,11.41,11.45,1303200.0,10.9184,10.9566,10.8803,10.9184,1303200.0
2014-12-23 10:30:00,11.44,11.44,11.38,11.44,1075200.0,10.9089,10.9089,10.8517,10.9089,1075200.0
2014-12-23 11:00:00,11.44,11.46,11.42,11.44,549600.0,10.9089,10.928,10.8898,10.9089,549600.0
2014-12-23 11:30:00,11.45,11.46,11.43,11.44,600000.0,10.9184,10.928,10.8994,10.9089,600000.0
2014-12-23 12:00:00,11.44,11.46,11.42,11.44,720000.0,10.9089,10.928,10.8898,10.9089,720000.0
2014-12-23 12:30:00,11.44,11.46,11.43,11.46,369600.0,10.9089,10.928,10.8994,10.928,369600.0
2014-12-23 13:00:00,11.46,11.48,11.45,11.47,564000.0,10.928,10.947,10.9184,10.9375,564000.0
2014-12-23 13:30:00,11.47,11.48,11.46,11.47,488400.0,10.9375,10.947,10.928,10.9375,488400.0
2014-12-23 14:00:00,11.47,11.48,11.45,11.47,595200.0,10.9375,10.947,10.9184,10.9375,595200.0
2014-12-23 14:30:00,11.48,11.5,11.47,11.47,733200.0,10.947,10.9661,10.9375,10.9375,733200.0
2014-12-23 15:00:00,11.47,11.49,11.44,11.45,416400.0,10.9375,10.9566,10.9089,10.9184,416400.0
2014-12-23 15:30:00,11.44,11.46,11.42,11.42,1272000.0,10.9089,10.928,10.8898,10.8898,1272000.0
2014-12-24 09:30:00,11.47,11.49,11.44,11.47,1129200.0,10.9375,10.9566,10.9089,10.9375,1129200.0
2014-12-24 10:00:00,11.47,11.49,11.46,11.48,621600.0,10.9375,10.9566,10.928,10.947,621600.0
2014-12-24 10:30:00,11.48,11.5,11.48,11.49,428400.0,10.947,10.9661,10.947,10.9566,428400.0
2014-12-24 11:00:00,11.49,11.51,11.49,11.51,639600.0,10.9566,10.9756,10.9566,10.9756,639600.0
2014-12-24 11:30:00,11.51,11.51,11.49,11.5,308400.0,10.9756,10.9756,10.9566,10.9661,308400.0
2014-12-24 12:00:00,11.49,11.52,11.49,11.5,337200.0,10.9566,10.9852,10.9566,10.9661,337200.0
2014-12-24 12:30:00,11.5,11.51,11.42,11.42,804000.0,10.9661,10.9756,10.8898,10.8898,804000.0
2014-12-26 09:30:00,11.51,11.58,11.5,11.56,1281600.0,10.9756,11.0424,10.9661,11.0233,1281600.0
2014-12-26 10:00:00,11.57,11.58,11.55,11.55,741600.0,11.0329,11.0424,11.0138,11.0138,741600.0
2014-12-26 10:30:00,11.55,11.57,11.54,11.56,650400.0,11.0138,11.0329,11.0043,11.0233,650400.0
2014-12-26 11:00:00,11.56,11.58,11.55,11.55,1053600.0,11.0233,11.0424,11.0138,11.0138,1053600.0
2014-12-26 11:30:00,11.55,11.56,11.55,11.55,741600.0,11.0138,11.0233,11.0138,11.0138,741600.0
2014-12-26 12:00:00,11.56,11.56,11.53,11.55,541200.0,11.0233,11.0233,10.9947,11.0138,541200.0
2014-12-26 12:30:00,11.55,11.56,11.55,11.56,961200.0,11.0138,11.0233,11.0138,11.0233,961200.0
2014-12-26 13:00:00,11.56,11.58,11.56,11.57,508800.0,11.0233,11.0424,11.0233,11.0329,508800.0
2014-12-26 13:30:00,11.58,11.59,11.57,11.58,218400.0,11.0424,11.0519,11.0329,11.0424,218400.0
2014-12-26 14:00:00,11.58,11.6,11.57,11.57,282000.0,11.0424,11.0615,11.0329,11.0329,282000.0
2014-12-26 14:30:00,11.58,11.59,11.58,11.59,190800.0,11.0424,11.0519,11.0424,11.0519,190800.0
2014-12-26 15:00:00,11.59,11.6,11.58,11.58,189600.0,11.0519,11.0615,11.0424,11.0424,189600.0
2014-12-26 15:30:00,11.58,11.58,11.52,11.53,1238400.0,11.0424,11.0424,10.9852,10.9947,1238400.0
2014-12-29 09:30:00,11.49,11.59,11.48,11.58,1309200.0,10.9566,11.0519,10.947,11.0424,1309200.0
2014-12-29 10:00:00,11.58,11.6,11.57,11.58,501600.0,11.0424,11.0615,11.0329,11.0424,501600.0
2014-12-29 10:30:00,11.58,11.61,11.58,11.6,358800.0,11.0424,11.071,11.0424,11.0615,358800.0
2014-12-29 11:00:00,11.6,11.61,11.59,11.6,331200.0,11.0615,11.071,11.0519,11.0615,331200.0
2014-12-29 11:30:00,11.6,11.62,11.6,11.6,213600.0,11.0615,11.0805,11.0615,11.0615,213600.0
2014-12-29 12:00:00,11.6,11.61,11.57,11.57,132000.0,11.0615,11.071,11.0329,11.0329,132000.0
2014-12-29 12:30:00,11.58,11.59,11.56,11.56,345600.0,11.0424,11.0519,11.0233,11.0233,345600.0
2014-12-29 13:00:00,11.56,11.6,11.55,11.59,442800.0,11.0233,11.0615,11.0138,11.0519,442800.0
2014-12-29 13:30:00,11.59,11.6,11.56,11.57,194400.0,11.0519,11.0615,11.0233,11.0329,194400.0
2014-12-29 14:00:00,11.57,11.59,11.56,11.58,440400.0,11.0329,11.0519,11.0233,11.0424,440400.0
2014-12-29 14:30:00,11.59,11.59,11.58,11.59,256800.0,11.0519,11.0519,11.0424,11.0519,256800.0
2014-12-29 15:00:00,11.59,11.6,11.59,11.59,589200.0,11.0519,11.0615,11.0519,11.0519,589200.0
2014-12-29 15:30:00,11.59,11.61,11.56,11.58,894000.0,11.0519,11.071,11.0233,11.0424,894000.0
2014-12-30 09:30:00,11.48,11.52,11.46,11.47,1555200.0,10.947,10.9852,10.928,10.9375,1555200.0
2014-12-30 10:00:00,11.46,11.48,11.42,11.45,1389600.0,10.928,10.947,10.8898,10.9184,1389600.0
2014-12-30 10:30:00,11.45,11.49,11.44,11.48,2541600.0,10.9184,10.9566,10.9089,10.947,2541600.0
2014-12-30 11:00:00,11.48,11.49,11.44,11.47,1374000.0,10.947,10.9566,10.9089,10.9375,1374000.0
2014-12-30 11:30:00,11.47,11.48,11.45,11.46,646800.0,10.9375,10.947,10.9184,10.928,646800.0
2014-12-30 12:00:00,11.46,11.47,11.44,11.45,468000.0,10.928,10.9375,10.9089,10.9184,468000.0
2014-12-30 12:30:00,11.45,11.46,11.42,11.44,463200.0,10.9184,10.928,10.8898,10.9089,463200.0
2014-12-30 13:00:00,11.44,11.46,11.43,11.43,362400.0,10.9089,10.928,10.8994,10.8994,362400.0
2014-12-30 13:30:00,11.43,11.44,11.37,11.39,1179600.0,10.8994,10.9089,10.8421,10.8612,1179600.0
2014-12-30 14:00:00,11.38,11.4,11.38,11.39,475200.0,10.8517,10.8708,10.8517,10.8612,475200.0
2014-12-30 14:30:00,11.4,11.44,11.39,11.42,637200.0,10.8708,10.9089,10.8612,10.8898,637200.0
2014-12-30 15:00:00,11.42,11.44,11.41,11.43,206400.0,10.8898,10.9089,10.8803,10.8994,206400.0
2014-12-30 15:30:00,11.43,11.45,11.39,11.39,1016400.0,10.8994,10.9184,10.8612,10.8612,1016400.0
2014-12-31 09:30:00,11.45,11.47,11.41,11.42,860400.0,10.9184,10.9375,10.8803,10.8898,860400.0
2014-12-31 10:00:00,11.42,11.45,11.42,11.44,716400.0,10.8898,10.9184,10.8898,10.9089,716400.0
2014-12-31 10:30:00,11.45,11.48,11.44,11.47,620400.0,10.9184,10.947,10.9089,10.9375,620400.0
2014-12-31 11:00:00,11.47,11.47,11.43,11.43,450000.0,10.9375,10.9375,10.8994,10.8994,450000.0
2014-12-31 11:30:00,11.43,11.45,11.42,11.45,274800.0,10.8994,10.9184,10.8898,10.9184,274800.0
2014-12-31 12:00:00,11.44,11.44,11.28,11.33,2272800.0,10.9089,10.9089,10.7563,10.804,2272800.0
2014-12-31 12:30:00,11.32,11.34,11.3,11.32,957600.0,10.7945,10.8135,10.7754,10.7945,957600.0
2014-12-31 13:00:00,11.32,11.37,11.31,11.33,649200.0,10.7945,10.8421,10.7849,10.804,649200.0
2014-12-31 13:30:00,11.33,11.36,11.29,11.32,687600.0,10.804,10.8326,10.7659,10.7945,687600.0
2014-12-31 14:00:00,11.31,11.31,11.19,11.22,1741200.0,10.7849,10.7849,10.6705,10.6991,1741200.0
2014-12-31 14:30:00,11.23,11.24,11.14,11.19,1410000.0,10.7086,10.7182,10.6228,10.6705,1410000.0
2014-12-31 15:00:00,11.18,11.24,11.15,11.22,1309200.0,10.661,10.7182,10.6324,10.6991,1309200.0
2014-12-31 15:30:00,11.23,11.23,11.03,11.05,2848800.0,10.7086,10.7086,10.5179,10.537,2848800.0
2015-01-02 09:30:00,11.19,11.27,11.17,11.2,3422400.0,10.6705,10.7468,10.6514,10.68,3422400.0
2015-01-02 10:00:00,11.2,11.21,11.09,11.13,1482000.0,10.68,10.6896,10.5751,10.6133,1482000.0
2015-01-02 10:30:00,11.12,11.13,10.93,11.0,2398800.0,10.6038,10.6133,10.4226,10.4893,2398800.0
2015-01-02 11:00:00,11.0,11.01,10.88,10.96,2163600.0,10.4893,10.4989,10.3749,10.4512,2163600.0
2015-01-02 11:30:00,10.97,10.98,10.91,10.95,542400.0,10.4607,10.4703,10.4035,10.4416,542400.0
2015-01-02 12:00:00,10.95,11.02,10.95,10.97,892800.0,10.4416,10.5084,10.4416,10.4607,892800.0
2015-01-02 12:30:00,10.98,11.01,10.92,10.93,591600.0,10.4703,10.4989,10.413,10.4226,591600.0
2015-01-02 13:00:00,10.94,10.95,10.86,10.86,331200.0,10.4321,10.4416,10.3558,10.3558,331200.0
2015-01-02 13:30:00,10.87,10.92,10.83,10.89,715200.0,10.3654,10.413,10.3272,10.3844,715200.0
2015-01-02 14:00:00,10.89,10.99,10.89,10.95,510000.0,10.3844,10.4798,10.3844,10.4416,510000.0
2015-01-02 14:30:00,10.95,11.01,10.93,10.97,745200.0,10.4416,10.4989,10.4226,10.4607,745200.0
2015-01-02 15:00:00,10.97,10.99,10.91,10.97,842400.0,10.4607,10.4798,10.4035,10.4607,842400.0
2015-01-02 15:30:00,10.98,11.1,10.97,11.03,2962800.0,10.4703,10.5847,10.4607,10.5179,2962800.0
2015-01-05 09:30:00,10.82,10.86,10.65,10.66,4873200.0,10.3177,10.3558,10.1556,10.1651,4873200.0
2015-01-05 10:00:00,10.65,10.72,10.62,10.68,1554000.0,10.1556,10.2223,10.127,10.1842,1554000.0
2015-01-05 10:30:00,10.67,10.67,10.56,10.61,2612400.0,10.1746,10.1746,10.0697,10.1174,2612400.0
2015-01-05 11:00:00,10.6,10.6,10.5,10.52,4435200.0,10.1079,10.1079,10.0125,10.0316,4435200.0
2015-01-05 11:30:00,10.52,10.62,10.5,10.59,1147200.0,10.0316,10.127,10.0125,10.0984,1147200.0
2015-01-05 12:00:00,10.59,10.6,10.47,10.47,1423200.0,10.0984,10.1079,9.9839,9.9839,1423200.0
2015-01-05 12:30:00,10.47,10.51,10.42,10.46,1858800.0,9.9839,10.0221,9.9362,9.9744,1858800.0
2015-01-05 13:00:00,10.46,10.48,10.4,10.43,1464000.0,9.9744,9.9935,9.9172,9.9458,1464000.0
2015-01-05 13:30:00,10.43,10.5,10.42,10.48,1219200.0,9.9458,10.0125,9.9362,9.9935,1219200.0
2015-01-05 14:00:00,10.48,10.48,10.41,10.44,648000.0,9.9935,9.9935,9.9267,9.9553,648000.0
2015-01-05 14:30:00,10.43,10.44,10.38,10.39,1154400.0,9.9458,9.9553,9.8981,9.9076,1154400.0
2015-01-05 15:00:00,10.38,10.47,10.37,10.44,1696800.0,9.8981,9.9839,9.8886,9.9553,1696800.0
2015-01-05 15:30:00,10.44,10.53,10.42,10.44,3583200.0,9.9553,10.0411,9.9362,9.9553,3583200.0
2015-01-06 09:30:00,10.49,10.53,10.43,10.48,2484000.0,10.003,10.0411,9.9458,9.9935,2484000.0
2015-01-06 10:00:00,10.47,10.58,10.42,10.56,3111600.0,9.9839,10.0888,9.9362,10.0697,3111600.0
2015-01-06 10:30:00,10.56,10.56,10.36,10.37,2439600.0,10.0697,10.0697,9.879,9.8886,2439600.0
2015-01-06 11:00:00,10.36,10.36,10.24,10.25,2474400.0,9.879,9.879,9.7646,9.7741,2474400.0
2015-01-06 11:30:00,10.26,10.26,10.13,10.16,2462400.0,9.7837,9.7837,9.6597,9.6883,2462400.0
2015-01-06 12:00:00,10.15,10.16,10.03,10.09,2251200.0,9.6788,9.6883,9.5644,9.6216,2251200.0
2015-01-06 12:30:00,10.09,10.19,10.08,10.18,1971600.0,9.6216,9.7169,9.612,9.7074,1971600.0
2015-01-06 13:00:00,10.18,10.18,9.99,10.05,2502000.0,9.7074,9.7074,9.5262,9.5834,2502000.0
2015-01-06 13:30:00,10.04,10.14,10.02,10.14,1398000.0,9.5739,9.6692,9.5548,9.6692,1398000.0
2015-01-06 14:00:00,10.14,10.18,10.06,10.18,1706400.0,9.6692,9.7074,9.593,9.7074,1706400.0
2015-01-06 14:30:00,10.18,10.31,10.16,10.25,2742000.0,9.7074,9.8314,9.6883,9.7741,2742000.0
2015-01-06 15:00:00,10.25,10.37,10.22,10.36,2374800.0,9.7741,9.8886,9.7455,9.879,2374800.0
2015-01-06 15:30:00,10.36,10.36,10.14,10.14,3608400.0,9.879,9.879,9.6692,9.6692,3608400.0
2015-01-07 09:30:00,10.38,10.47,10.34,10.47,2974800.0,9.8981,9.9839,9.86,9.9839,2974800.0
2015-01-07 10:00:00,10.47,10.5,10.39,10.42,1359600.0,9.9839,10.0125,9.9076,9.9362,1359600.0
2015-01-07 10:30:00,10.42,10.45,10.32,10.41,1657200.0,9.9362,9.9649,9.8409,9.9267,1657200.0
2015-01-07 11:00:00,10.42,10.43,10.3,10.33,1311600.0,9.9362,9.9458,9.8218,9.8504,1311600.0
2015-01-07 11:30:00,10.33,10.51,10.33,10.5,1659600.0,9.8504,10.0221,9.8504,10.0125,1659600.0
2015-01-07 12:00:00,10.5,10.58,10.47,10.53,2307600.0,10.0125,10.0888,9.9839,10.0411,2307600.0
2015-01-07 12:30:00,10.53,10.55,10.49,10.49,682800.0,10.0411,10.0602,10.003,10.003,682800.0
2015-01-07 13:00:00,10.5,10.52,10.42,10.43,1252800.0,10.0125,10.0316,9.9362,9.9458,1252800.0
2015-01-07 13:30:00,10.44,10.52,10.44,10.5,601200.0,9.9553,10.0316,9.9553,10.0125,601200.0
2015-01-07 14:00:00,10.5,10.55,10.45,10.49,1405200.0,10.0125,10.0602,9.9649,10.003,1405200.0
2015-01-07 14:30:00,10.48,10.54,10.44,10.45,867600.0,9.9935,10.0507,9.9553,9.9649,867600.0
2015-01-07 15:00:00,10.46,10.5,10.43,10.49,1034400.0,9.9744,10.0125,9.9458,10.003,1034400.0
2015-01-07 15:30:00,10.48,10.52,10.46,10.52,2049600.0,9.9935,10.0316,9.9744,10.0316,2049600.0
2015-01-08 09:30:00,10.78,10.9,10.78,10.9,4898400.0,10.2795,10.394,10.2795,10.394,4898400.0
2015-01-08 10:00:00,10.9,10.97,10.9,10.94,3908400.0,10.394,10.4607,10.394,10.4321,3908400.0
2015-01-08 10:30:00,10.95,11.01,10.93,11.0,2924400.0,10.4416,10.4989,10.4226,10.4893,2924400.0
2015-01-08 11:00:00,11.01,11.06,11.01,11.01,1971600.0,10.4989,10.5465,10.4989,10.4989,1971600.0
2015-01-08 11:30:00,11.02,11.03,11.0,11.03,492000.0,10.5084,10.5179,10.4893,10.5179,492000.0
2015-01-08 12:00:00,11.03,11.03,10.97,11.0,1070400.0,10.5179,10.5179,10.4607,10.4893,1070400.0
2015-01-08 12:30:00,11.01,11.04,11.0,11.04,621600.0,10.4989,10.5275,10.4893,10.5275,621600.0
2015-01-08 13:00:00,11.03,11.08,11.02,11.07,1628400.0,10.5179,10.5656,10.5084,10.5561,1628400.0
2015-01-08 13:30:00,11.06,11.08,10.99,11.01,705600.0,10.5465,10.5656,10.4798,10.4989,705600.0
2015-01-08 14:00:00,11.0,11.07,10.99,11.07,878400.0,10.4893,10.5561,10.4798,10.5561,878400.0
2015-01-08 14:30:00,11.07,11.11,11.07,11.07,1473600.0,10.5561,10.5942,10.5561,10.5561,1473600.0
2015-01-08 15:00:00,11.08,11.11,11.06,11.09,1483200.0,10.5656,10.5942,10.5465,10.5751,1483200.0
2015-01-08 15:30:00,11.1,11.1,11.03,11.08,2176800.0,10.5847,10.5847,10.5179,10.5656,2176800.0
2015-01-09 09:30:00,11.15,11.16,10.9,10.94,4766400.0,10.6324,10.6419,10.394,10.4321,4766400.0
2015-01-09 10:00:00,10.92,11.01,10.87,10.88,1614000.0,10.413,10.4989,10.3654,10.3749,1614000.0
2015-01-09 10:30:00,10.88,10.88,10.76,10.84,5444400.0,10.3749,10.3749,10.2605,10.3368,5444400.0
2015-01-09 11:00:00,10.83,10.83,10.69,10.74,1920000.0,10.3272,10.3272,10.1937,10.2414,1920000.0
2015-01-09 11:30:00,10.73,10.85,10.69,10.85,1766400.0,10.2319,10.3463,10.1937,10.3463,1766400.0
2015-01-09 12:00:00,10.85,10.91,10.82,10.84,2056800.0,10.3463,10.4035,10.3177,10.3368,2056800.0
2015-01-09 12:30:00,10.85,10.87,10.78,10.78,1189200.0,10.3463,10.3654,10.2795,10.2795,1189200.0
2015-01-09 13:00:00,10.78,10.88,10.76,10.82,2060400.0,10.2795,10.3749,10.2605,10.3177,2060400.0
2015-01-09 13:30:00,10.84,10.87,10.79,10.83,1204800.0,10.3368,10.3654,10.2891,10.3272,1204800.0
2015-01-09 14:00:00,10.83,10.84,10.8,10.82,580800.0,10.3272,10.3368,10.2986,10.3177,580800.0
2015-01-09 14:30:00,10.82,10.87,10.79,10.85,1479600.0,10.3177,10.3654,10.2891,10.3463,1479600.0
2015-01-09 15:00:00,10.85,10.94,10.85,10.86,2115600.0,10.3463,10.4321,10.3463,10.3558,2115600.0
2015-01-09 15:30:00,10.86,10.89,10.8,10.8,2793600.0,10.3558,10.3844,10.2986,10.2986,2793600.0
2015-01-12 09:30:00,10.84,10.86,10.47,10.5,3805200.0,10.3368,10.3558,9.9839,10.0125,3805200.0
2015-01-12 10:00:00,10.5,10.56,10.44,10.5,2020800.0,10.0125,10.0697,9.9553,10.0125,2020800.0
2015-01-12 10:30:00,10.5,10.63,10.48,10.62,1297200.0,10.0125,10.1365,9.9935,10.127,1297200.0
2015-01-12 11:00:00,10.63,10.66,10.59,10.6,1333200.0,10.1365,10.1651,10.0984,10.1079,1333200.0
2015-01-12 11:30:00,10.62,10.64,10.53,10.57,1102800.0,10.127,10.146,10.0411,10.0793,1102800.0
2015-01-12 12:00:00,10.57,10.63,10.55,10.6,673200.0,10.0793,10.1365,10.0602,10.1079,673200.0
2015-01-12 12:30:00,10.61,10.63,10.54,10.55,734400.0,10.1174,10.1365,10.0507,10.0602,734400.0
2015-01-12 13:00:00,10.55,10.58,10.5,10.5,1024800.0,10.0602,10.0888,10.0125,10.0125,1024800.0
2015-01-12 13:30:00,10.5,10.58,10.5,10.55,1128000.0,10.0125,10.0888,10.0125,10.0602,1128000.0
2015-01-12 14:00:00,10.55,10.58,10.49,10.51,882000.0,10.0602,10.0888,10.003,10.0221,882000.0
2015-01-12 14:30:00,10.51,10.53,10.46,10.52,1378800.0,10.0221,10.0411,9.9744,10.0316,1378800.0
2015-01-12 15:00:00,10.52,10.56,10.49,10.51,1077600.0,10.0316,10.0697,10.003,10.0221,1077600.0
2015-01-12 15:30:00,10.51,10.61,10.45,10.54,3656400.0,10.0221,10.1174,9.9649,10.0507,3656400.0
2015-01-13 09:30:00,10.78,10.97,10.77,10.97,3039600.0,10.2795,10.4607,10.27,10.4607,3039600.0
2015-01-13 10:00:00,10.98,10.99,10.9,10.92,1233600.0,10.4703,10.4798,10.394,10.413,1233600.0
2015-01-13 10:30:00,10.91,10.98,10.9,10.94,1156800.0,10.4035,10.4703,10.394,10.4321,1156800.0
2015-01-13 11:00:00,10.94,10.94,10.86,10.9,1065600.0,10.4321,10.4321,10.3558,10.394,1065600.0
2015-01-13 11:30:00,10.9,10.91,10.83,10.84,1012800.0,10.394,10.4035,10.3272,10.3368,1012800.0
2015-01-13 12:00:00,10.84,10.85,10.72,10.74,1305600.0,10.3368,10.3463,10.2223,10.2414,1305600.0
2015-01-13 12:30:00,10.74,10.74,10.67,10.73,1384800.0,10.2414,10.2414,10.1746,10.2319,1384800.0
2015-01-13 13:00:00,10.74,10.76,10.55,10.57,1495200.0,10.2414,10.2605,10.0602,10.0793,1495200.0
2015-01-13 13:30:00,10.57,10.57,10.3,10.39,2484000.0,10.0793,10.0793,9.8218,9.9076,2484000.0
2015-01-13 14:00:00,10.37,10.38,10.22,10.35,8421600.0,9.8886,9.8981,9.7455,9.8695,8421600.0
2015-01-13 14:30:00,10.36,10.42,10.28,10.28,2738400.0,9.879,9.9362,9.8027,9.8027,2738400.0
2015-01-13 15:00:00,10.27,10.41,10.25,10.33,2301600.0,9.7932,9.9267,9.7741,9.8504,2301600.0
2015-01-13 15:30:00,10.34,10.56,10.33,10.46,3403200.0,9.86,10.0697,9.8504,9.9744,3403200.0
2015-01-14 09:30:00,10.08,10.2,10.05,10.17,3874800.0,9.612,9.7265,9.5834,9.6979,3874800.0
2015-01-14 10:00:00,10.16,10.3,10.15,10.27,3312000.0,9.6883,9.8218,9.6788,9.7932,3312000.0
2015-01-14 10:30:00,10.26,10.26,10.15,10.22,1916400.0,9.7837,9.7837,9.6788,9.7455,1916400.0
2015-01-14 11:00:00,10.22,10.23,10.09,10.11,2014800.0,9.7455,9.7551,9.6216,9.6406,2014800.0
2015-01-14 11:30:00,10.1,10.19,10.08,10.1,1548000.0,9.6311,9.7169,9.612,9.6311,1548000.0
2015-01-14 12:00:00,10.1,10.13,10.04,10.08,3501600.0,9.6311,9.6597,9.5739,9.612,3501600.0
2015-01-14 12:30:00,10.07,10.13,10.03,10.08,1774800.0,9.6025,9.6597,9.5644,9.612,1774800.0
2015-01-14 13:00:00,10.08,10.11,10.01,10.02,952800.0,9.612,9.6406,9.5453,9.5548,952800.0
2015-01-14 13:30:00,10.02,10.02,9.91,9.99,4111200.0,9.5548,9.5548,9.4499,9.5262,4111200.0
2015-01-14 14:00:00,9.99,10.19,9.97,10.18,2954400.0,9.5262,9.7169,9.5071,9.7074,2954400.0
2015-01-14 14:30:00,10.18,10.25,10.09,10.11,3105600.0,9.7074,9.7741,9.6216,9.6406,3105600.0
2015-01-14 15:00:00,10.1,10.3,10.1,10.26,2755200.0,9.6311,9.8218,9.6311,9.7837,2755200.0
2015-01-14 15:30:00,10.26,10.3,10.18,10.28,2946000.0,9.7837,9.8218,9.7074,9.8027,2946000.0
2015-01-15 09:30:00,10.38,10.45,10.08,10.13,3829200.0,9.8981,9.9649,9.612,9.6597,3829200.0
2015-01-15 10:00:00,10.12,10.29,10.08,10.28,2822400.0,9.6502,9.8123,9.612,9.8027,2822400.0
2015-01-15 10:30:00,10.28,10.37,10.18,10.2,1912800.0,9.8027,9.8886,9.7074,9.7265,1912800.0
2015-01-15 11:00:00,10.19,10.22,10.08,10.1,1194000.0,9.7169,9.7455,9.612,9.6311,1194000.0
2015-01-15 11:30:00,10.1,10.2,10.06,10.13,2378400.0,9.6311,9.7265,9.593,9.6597,2378400.0
2015-01-15 12:00:00,10.12,10.17,10.08,10.11,870000.0,9.6502,9.6979,9.612,9.6406,870000.0
2015-01-15 12:30:00,10.1,10.11,9.98,10.04,1896000.0,9.6311,9.6406,9.5167,9.5739,1896000.0
2015-01-15 13:00:00,10.04,10.14,10.02,10.04,2499600.0,9.5739,9.6692,9.5548,9.5739,2499600.0
2015-01-15 13:30:00,10.04,10.11,10.0,10.06,1384800.0,9.5739,9.6406,9.5357,9.593,1384800.0
2015-01-15 14:00:00,10.05,10.11,10.03,10.07,676800.0,9.5834,9.6406,9.5644,9.6025,676800.0
2015-01-15 14:30:00,10.06,10.18,10.05,10.15,1335600.0,9.593,9.7074,9.5834,9.6788,1335600.0
2015-01-15 15:00:00,10.15,10.17,10.03,10.11,1904400.0,9.6788,9.6979,9.5644,9.6406,1904400.0
2015-01-15 15:30:00,10.07,10.13,9.97,9.99,2474400.0,9.6025,9.6597,9.5071,9.5262,2474400.0
2015-01-16 09:30:00,9.96,10.11,9.95,9.98,3031200.0,9.4976,9.6406,9.4881,9.5167,3031200.0
2015-01-16 10:00:00,9.99,10.09,9.92,10.06,3278400.0,9.5262,9.6216,9.4595,9.593,3278400.0
2015-01-16 10:30:00,10.06,10.19,10.04,10.17,3548400.0,9.593,9.7169,9.5739,9.6979,3548400.0
2015-01-16 11:00:00,10.17,10.2,10.09,10.1,1478400.0,9.6979,9.7265,9.6216,9.6311,1478400.0
2015-01-16 11:30:00,10.11,10.19,10.1,10.12,1099200.0,9.6406,9.7169,9.6311,9.6502,1099200.0
2015-01-16 12:00:00,10.12,10.17,10.11,10.15,1647600.0,9.6502,9.6979,9.6406,9.6788,1647600.0
2015-01-16 12:30:00,10.15,10.28,10.15,10.24,2647200.0,9.6788,9.8027,9.6788,9.7646,2647200.0
2015-01-16 13:00:00,10.24,10.25,10.15,10.17,1768800.0,9.7646,9.7741,9.6788,9.6979,1768800.0
2015-01-16 13:30:00,10.18,10.25,10.17,10.24,949200.0,9.7074,9.7741,9.6979,9.7646,949200.0
2015-01-16 14:00:00,10.24,10.26,10.21,10.22,679200.0,9.7646,9.7837,9.736,9.7455,679200.0
2015-01-16 14:30:00,10.22,10.25,10.19,10.25,925200.0,9.7455,9.7741,9.7169,9.7741,925200.0
2015-01-16 15:00:00,10.24,10.28,10.21,10.27,877200.0,9.7646,9.8027,9.736,9.7932,877200.0
2015-01-16 15:30:00,10.26,10.41,10.26,10.37,4131600.0,9.7837,9.9267,9.7837,9.8886,4131600.0
2015-01-20 09:30:00,10.49,10.54,10.23,10.28,4190400.0,10.003,10.0507,9.7551,9.8027,4190400.0
2015-01-20 10:00:00,10.28,10.37,10.25,10.35,1701600.0,9.8027,9.8886,9.7741,9.8695,1701600.0
2015-01-20 10:30:00,10.35,10.37,10.21,10.26,1674000.0,9.8695,9.8886,9.736,9.7837,1674000.0
2015-01-20 11:00:00,10.24,10.3,10.2,10.28,978000.0,9.7646,9.8218,9.7265,9.8027,978000.0
2015-01-20 11:30:00,10.27,10.29,10.16,10.2,1268400.0,9.7932,9.8123,9.6883,9.7265,1268400.0
2015-01-20 12:00:00,10.2,10.25,10.17,10.24,634800.0,9.7265,9.7741,9.6979,9.7646,634800.0
2015-01-20 12:30:00,10.25,10.29,10.21,10.27,565200.0,9.7741,9.8123,9.736,9.7932,565200.0
2015-01-20 13:00:00,10.27,10.34,10.22,10.32,808800.0,9.7932,9.86,9.7455,9.8409,808800.0
2015-01-20 13:30:00,10.32,10.34,10.29,10.31,714000.0,9.8409,9.86,9.8123,9.8314,714000.0
2015-01-20 14:00:00,10.3,10.36,10.3,10.33,1486800.0,9.8218,9.879,9.8218,9.8504,1486800.0
2015-01-20 14:30:00,10.33,10.46,10.33,10.46,1273200.0,9.8504,9.9744,9.8504,9.9744,1273200.0
2015-01-20 15:00:00,10.47,10.49,10.43,10.46,909600.0,9.9839,10.003,9.9458,9.9744,909600.0
2015-01-20 15:30:00,10.46,10.47,10.4,10.44,2110800.0,9.9744,9.9839,9.9172,9.9553,2110800.0
2015-01-21 09:30:00,10.36,10.56,10.28,10.46,4411200.0,9.879,10.0697,9.8027,9.9744,4411200.0
2015-01-21 10:00:00,10.46,10.54,10.4,10.51,1707600.0,9.9744,10.0507,9.9172,10.0221,1707600.0
2015-01-21 10:30:00,10.52,10.67,10.49,10.65,3279600.0,10.0316,10.1746,10.003,10.1556,3279600.0
2015-01-21 11:00:00,10.66,10.69,10.58,10.6,1789200.0,10.1651,10.1937,10.0888,10.1079,1789200.0
2015-01-21 11:30:00,10.61,10.65,10.58,10.63,638400.0,10.1174,10.1556,10.0888,10.1365,638400.0
2015-01-21 12:00:00,10.63,10.65,10.61,10.65,475200.0,10.1365,10.1556,10.1174,10.1556,475200.0
2015-01-21 12:30:00,10.66,10.66,10.54,10.57,973200.0,10.1651,10.1651,10.0507,10.0793,973200.0
2015-01-21 13:00:00,10.57,10.6,10.52,10.53,979200.0,10.0793,10.1079,10.0316,10.0411,979200.0
2015-01-21 13:30:00,10.52,10.53,10.46,10.48,892800.0,10.0316,10.0411,9.9744,9.9935,892800.0
2015-01-21 14:00:00,10.47,10.52,10.44,10.5,817200.0,9.9839,10.0316,9.9553,10.0125,817200.0
2015-01-21 14:30:00,10.51,10.58,10.47,10.57,837600.0,10.0221,10.0888,9.9839,10.0793,837600.0
2015-01-21 15:00:00,10.57,10.6,10.5,10.58,919200.0,10.0793,10.1079,10.0125,10.0888,919200.0
2015-01-21 15:30:00,10.58,10.62,10.57,10.6,1388400.0,10.0888,10.127,10.0793,10.1079,1388400.0
2015-01-22 09:30:00,10.75,10.82,10.49,10.58,5456400.0,10.2509,10.3177,10.003,10.0888,5456400.0
2015-01-22 10:00:00,10.57,10.76,10.57,10.73,2887200.0,10.0793,10.2605,10.0793,10.2319,2887200.0
2015-01-22 10:30:00,10.74,10.89,10.72,10.89,3063600.0,10.2414,10.3844,10.2223,10.3844,3063600.0
2015-01-22 11:00:00,10.88,10.89,10.77,10.84,1971600.0,10.3749,10.3844,10.27,10.3368,1971600.0
2015-01-22 11:30:00,10.85,10.85,10.76,10.8,805200.0,10.3463,10.3463,10.2605,10.2986,805200.0
2015-01-22 12:00:00,10.8,10.84,10.76,10.83,1808400.0,10.2986,10.3368,10.2605,10.3272,1808400.0
2015-01-22 12:30:00,10.83,10.83,10.78,10.8,800400.0,10.3272,10.3272,10.2795,10.2986,800400.0
2015-01-22 13:00:00,10.8,10.84,10.77,10.78,1348800.0,10.2986,10.3368,10.27,10.2795,1348800.0
2015-01-22 13:30:00,10.79,10.86,10.79,10.85,810000.0,10.2891,10.3558,10.2891,10.3463,810000.0
2015-01-22 14:00:00,10.85,10.9,10.83,10.89,1111200.0,10.3463,10.394,10.3272,10.3844,1111200.0
2015-01-22 14:30:00,10.9,11.05,10.9,11.03,3360000.0,10.394,10.537,10.394,10.5179,3360000.0
2015-01-22 15:00:00,11.04,11.1,11.03,11.07,2056800.0,10.5275,10.5847,10.5179,10.5561,2056800.0
2015-01-22 15:30:00,11.07,11.09,11.04,11.07,2100000.0,10.5561,10.5751,10.5275,10.5561,2100000.0
2015-01-23 09:30:00,11.02,11.04,10.94,10.99,4892400.0,10.5084,10.5275,10.4321,10.4798,4892400.0
2015-01-23 10:00:00,10.99,11.04,10.97,11.0,1531200.0,10.4798,10.5275,10.4607,10.4893,1531200.0
2015-01-23 10:30:00,11.01,11.04,10.9,11.01,1965600.0,10.4989,10.5275,10.394,10.4989,1965600.0
2015-01-23 11:00:00,11.0,11.04,10.96,11.04,870000.0,10.4893,10.5275,10.4512,10.5275,870000.0
2015-01-23 11:30:00,11.04,11.04,10.98,11.0,434400.0,10.5275,10.5275,10.4703,10.4893,434400.0
2015-01-23 12:00:00,11.0,11.05,10.98,11.02,976800.0,10.4893,10.537,10.4703,10.5084,976800.0
2015-01-23 12:30:00,11.02,11.07,11.02,11.04,651600.0,10.5084,10.5561,10.5084,10.5275,651600.0
2015-01-23 13:00:00,11.04,11.05,10.99,11.01,385200.0,10.5275,10.537,10.4798,10.4989,385200.0
2015-01-23 13:30:00,11.01,11.07,11.01,11.05,895200.0,10.4989,10.5561,10.4989,10.537,895200.0
2015-01-23 14:00:00,11.05,11.05,11.0,11.03,398400.0,10.537,10.537,10.4893,10.5179,398400.0
2015-01-23 14:30:00,11.03,11.03,10.96,10.96,1140000.0,10.5179,10.5179,10.4512,10.4512,1140000.0
2015-01-23 15:00:00,10.96,10.97,10.93,10.96,820800.0,10.4512,10.4607,10.4226,10.4512,820800.0
2015-01-23 15:30:00,10.96,10.96,10.87,10.89,3163200.0,10.4512,10.4512,10.3654,10.3844,3163200.0
2015-01-26 09:30:00,10.86,10.86,10.71,10.78,4270800.0,10.3558,10.3558,10.2128,10.2795,4270800.0
2015-01-26 10:00:00,10.8,10.85,10.78,10.83,765600.0,10.2986,10.3463,10.2795,10.3272,765600.0
2015-01-26 10:30:00,10.83,10.92,10.8,10.9,1474800.0,10.3272,10.413,10.2986,10.394,1474800.0
2015-01-26 11:00:00,10.9,10.91,10.85,10.86,603600.0,10.394,10.4035,10.3463,10.3558,603600.0
2015-01-26 11:30:00,10.87,10.92,10.84,10.92,564000.0,10.3654,10.413,10.3368,10.413,564000.0
2015-01-26 12:00:00,10.92,10.95,10.9,10.92,706800.0,10.413,10.4416,10.394,10.413,706800.0
2015-01-26 12:30:00,10.92,10.93,10.87,10.9,535200.0,10.413,10.4226,10.3654,10.394,535200.0
2015-01-26 13:00:00,10.89,10.92,10.87,10.9,229200.0,10.3844,10.413,10.3654,10.394,229200.0
2015-01-26 13:30:00,10.91,10.99,10.91,10.97,798000.0,10.4035,10.4798,10.4035,10.4607,798000.0
2015-01-26 14:00:00,10.97,10.97,10.91,10.93,1011600.0,10.4607,10.4607,10.4035,10.4226,1011600.0
2015-01-26 14:30:00,10.93,10.96,10.9,10.92,489600.0,10.4226,10.4512,10.394,10.413,489600.0
2015-01-26 15:00:00,10.91,10.93,10.89,10.91,961200.0,10.4035,10.4226,10.3844,10.4035,961200.0
2015-01-26 15:30:00,10.91,10.98,10.9,10.97,1591200.0,10.4035,10.4703,10.394,10.4607,1591200.0
2015-01-27 09:30:00,10.57,10.63,10.51,10.56,3310800.0,10.0793,10.1365,10.0221,10.0697,3310800.0
2015-01-27 10:00:00,10.55,10.61,10.51,10.53,1738800.0,10.0602,10.1174,10.0221,10.0411,1738800.0
2015-01-27 10:30:00,10.52,10.52,10.37,10.45,6874800.0,10.0316,10.0316,9.8886,9.9649,6874800.0
2015-01-27 11:00:00,10.45,10.51,10.43,10.51,1237200.0,9.9649,10.0221,9.9458,10.0221,1237200.0
2015-01-27 11:30:00,10.51,10.56,10.49,10.49,986400.0,10.0221,10.0697,10.003,10.003,986400.0
2015-01-27 12:00:00,10.49,10.59,10.48,10.59,704400.0,10.003,10.0984,9.9935,10.0984,704400.0
2015-01-27 12:30:00,10.59,10.62,10.56,10.62,709200.0,10.0984,10.127,10.0697,10.127,709200.0
2015-01-27 13:00:00,10.62,10.69,10.58,10.67,1158000.0,10.127,10.1937,10.0888,10.1746,1158000.0
2015-01-27 13:30:00,10.68,10.69,10.61,10.63,854400.0,10.1842,10.1937,10.1174,10.1365,854400.0
2015-01-27 14:00:00,10.63,10.75,10.63,10.74,1176000.0,10.1365,10.2509,10.1365,10.2414,1176000.0
2015-01-27 14:30:00,10.74,10.74,10.64,10.64,987600.0,10.2414,10.2414,10.146,10.146,987600.0
2015-01-27 15:00:00,10.64,10.67,10.56,10.56,1146000.0,10.146,10.1746,10.0697,10.0697,1146000.0
2015-01-27 15:30:00,10.56,10.61,10.52,10.53,1894800.0,10.0697,10.1174,10.0316,10.0411,1894800.0
2015-01-28 09:30:00,10.75,10.77,10.63,10.68,1940400.0,10.2509,10.27,10.1365,10.1842,1940400.0
2015-01-28 10:00:00,10.68,10.72,10.63,10.65,787200.0,10.1842,10.2223,10.1365,10.1556,787200.0
2015-01-28 10:30:00,10.64,10.66,10.46,10.48,1503600.0,10.146,10.1651,9.9744,9.9935,1503600.0
2015-01-28 11:00:00,10.48,10.54,10.43,10.49,1279200.0,9.9935,10.0507,9.9458,10.003,1279200.0
2015-01-28 11:30:00,10.49,10.58,10.47,10.55,1083600.0,10.003,10.0888,9.9839,10.0602,1083600.0
2015-01-28 12:00:00,10.55,10.65,10.54,10.63,548400.0,10.0602,10.1556,10.0507,10.1365,548400.0
2015-01-28 12:30:00,10.64,10.64,10.59,10.59,256800.0,10.146,10.146,10.0984,10.0984,256800.0
2015-01-28 13:00:00,10.59,10.59,10.54,10.54,558000.0,10.0984,10.0984,10.0507,10.0507,558000.0
2015-01-28 13:30:00,10.54,10.6,10.53,10.53,481200.0,10.0507,10.1079,10.0411,10.0411,481200.0
2015-01-28 14:00:00,10.54,10.66,10.4,10.42,2752800.0,10.0507,10.1651,9.9172,9.9362,2752800.0
2015-01-28 14:30:00,10.41,10.5,10.34,10.43,2809200.0,9.9267,10.0125,9.86,9.9458,2809200.0
2015-01-28 15:00:00,10.46,10.49,10.25,10.29,2850000.0,9.9744,10.003,9.7741,9.8123,2850000.0
2015-01-28 15:30:00,10.29,10.3,10.09,10.11,5925600.0,9.8123,9.8218,9.6216,9.6406,5925600.0
2015-01-29 09:30:00,10.16,10.19,9.96,10.07,4939200.0,9.6883,9.7169,9.4976,9.6025,4939200.0
2015-01-29 10:00:00,10.08,10.13,9.99,10.07,2410800.0,9.612,9.6597,9.5262,9.6025,2410800.0
2015-01-29 10:30:00,10.08,10.08,9.9,9.99,3192000.0,9.612,9.612,9.4404,9.5262,3192000.0
2015-01-29 11:00:00,9.99,10.04,9.93,10.0,1114800.0,9.5262,9.5739,9.469,9.5357,1114800.0
2015-01-29 11:30:00,10.0,10.13,10.0,10.09,1860000.0,9.5357,9.6597,9.5357,9.6216,1860000.0
2015-01-29 12:00:00,10.1,10.16,10.08,10.11,909600.0,9.6311,9.6883,9.612,9.6406,909600.0
2015-01-29 12:30:00,10.1,10.12,10.03,10.1,768000.0,9.6311,9.6502,9.5644,9.6311,768000.0
2015-01-29 13:00:00,10.1,10.19,10.06,10.17,1591200.0,9.6311,9.7169,9.593,9.6979,1591200.0
2015-01-29 13:30:00,10.18,10.29,10.16,10.23,3918000.0,9.7074,9.8123,9.6883,9.7551,3918000.0
2015-01-29 14:00:00,10.24,10.3,10.2,10.29,834000.0,9.7646,9.8218,9.7265,9.8123,834000.0
2015-01-29 14:30:00,10.29,10.32,10.24,10.28,901200.0,9.8123,9.8409,9.7646,9.8027,901200.0
2015-01-29 15:00:00,10.28,10.41,10.26,10.38,2190000.0,9.8027,9.9267,9.7837,9.8981,2190000.0
2015-01-29 15:30:00,10.37,10.45,10.37,10.41,2851200.0,9.8886,9.9649,9.8886,9.9267,2851200.0
2015-01-30 09:30:00,10.18,10.36,10.16,10.28,2326800.0,9.7074,9.879,9.6883,9.8027,2326800.0
2015-01-30 10:00:00,10.28,10.31,10.17,10.21,1994400.0,9.8027,9.8314,9.6979,9.736,1994400.0
2015-01-30 10:30:00,10.19,10.23,10.11,10.19,2896800.0,9.7169,9.7551,9.6406,9.7169,2896800.0
2015-01-30 11:00:00,10.19,10.22,10.07,10.16,2008800.0,9.7169,9.7455,9.6025,9.6883,2008800.0
2015-01-30 11:30:00,10.16,10.19,10.08,10.19,1662000.0,9.6883,9.7169,9.612,9.7169,1662000.0
2015-01-30 12:00:00,10.19,10.32,10.19,10.29,1488000.0,9.7169,9.8409,9.7169,9.8123,1488000.0
2015-01-30 12:30:00,10.29,10.29,10.18,10.19,783600.0,9.8123,9.8123,9.7074,9.7169,783600.0
2015-01-30 13:00:00,10.21,10.23,10.14,10.21,658800.0,9.736,9.7551,9.6692,9.736,658800.0
2015-01-30 13:30:00,10.2,10.32,10.19,10.31,1318800.0,9.7265,9.8409,9.7169,9.8314,1318800.0
2015-01-30 14:00:00,10.32,10.42,10.27,10.42,3022800.0,9.8409,9.9362,9.7932,9.9362,3022800.0
2015-01-30 14:30:00,10.42,10.43,10.18,10.21,1870800.0,9.9362,9.9458,9.7074,9.736,1870800.0
2015-01-30 15:00:00,10.22,10.24,10.05,10.15,2469600.0,9.7455,9.7646,9.5834,9.6788,2469600.0
2015-01-30 15:30:00,10.13,10.16,9.96,10.01,3655200.0,9.6597,9.6883,9.4976,9.5453,3655200.0
2015-02-02 09:30:00,10.11,10.13,9.93,9.93,2854800.0,9.6406,9.6597,9.469,9.469,2854800.0
2015-02-02 10:00:00,9.93,9.93,9.77,9.86,4174800.0,9.469,9.469,9.3164,9.4022,4174800.0
2015-02-02 10:30:00,9.87,9.98,9.82,9.95,1807200.0,9.4118,9.5167,9.3641,9.4881,1807200.0
2015-02-02 11:00:00,9.95,10.12,9.95,10.12,1701600.0,9.4881,9.6502,9.4881,9.6502,1701600.0
2015-02-02 11:30:00,10.13,10.22,10.12,10.15,1632000.0,9.6597,9.7455,9.6502,9.6788,1632000.0
2015-02-02 12:00:00,10.15,10.17,10.06,10.08,1710000.0,9.6788,9.6979,9.593,9.612,1710000.0
2015-02-02 12:30:00,10.08,10.12,10.0,10.0,1017600.0,9.612,9.6502,9.5357,9.5357,1017600.0
2015-02-02 13:00:00,10.0,10.09,9.96,10.06,1489200.0,9.5357,9.6216,9.4976,9.593,1489200.0
2015-02-02 13:30:00,10.07,10.09,9.92,9.94,1412400.0,9.6025,9.6216,9.4595,9.4785,1412400.0
2015-02-02 14:00:00,9.93,10.1,9.93,10.1,1180800.0,9.469,9.6311,9.469,9.6311,1180800.0
2015-02-02 14:30:00,10.1,10.11,10.01,10.04,931200.0,9.6311,9.6406,9.5453,9.5739,931200.0
2015-02-02 15:00:00,10.03,10.18,10.02,10.17,1316400.0,9.5644,9.7074,9.5548,9.6979,1316400.0
2015-02-02 15:30:00,10.17,10.4,10.16,10.37,4369200.0,9.6979,9.9172,9.6883,9.8886,4369200.0
2015-02-03 09:30:00,10.55,10.68,10.53,10.67,4164000.0,10.0602,10.1842,10.0411,10.1746,4164000.0
2015-02-03 10:00:00,10.67,10.67,10.58,10.66,1820400.0,10.1746,10.1746,10.0888,10.1651,1820400.0
2015-02-03 10:30:00,10.66,10.67,10.51,10.51,2562000.0,10.1651,10.1746,10.0221,10.0221,2562000.0
2015-02-03 11:00:00,10.51,10.61,10.5,10.57,1712400.0,10.0221,10.1174,10.0125,10.0793,1712400.0
2015-02-03 11:30:00,10.56,10.63,10.51,10.52,1102800.0,10.0697,10.1365,10.0221,10.0316,1102800.0
2015-02-03 12:00:00,10.52,10.58,10.48,10.55,681600.0,10.0316,10.0888,9.9935,10.0602,681600.0
2015-02-03 12:30:00,10.55,10.61,10.52,10.58,470400.0,10.0602,10.1174,10.0316,10.0888,470400.0
2015-02-03 13:00:00,10.57,10.69,10.57,10.67,2358000.0,10.0793,10.1937,10.0793,10.1746,2358000.0
2015-02-03 13:30:00,10.68,10.75,10.65,10.75,1964400.0,10.1842,10.2509,10.1556,10.2509,1964400.0
2015-02-03 14:00:00,10.75,10.77,10.66,10.67,1408800.0,10.2509,10.27,10.1651,10.1746,1408800.0
2015-02-03 14:30:00,10.68,10.73,10.65,10.73,1104000.0,10.1842,10.2319,10.1556,10.2319,1104000.0
2015-02-03 15:00:00,10.73,10.78,10.72,10.77,2035200.0,10.2319,10.2795,10.2223,10.27,2035200.0
2015-02-03 15:30:00,10.77,10.83,10.74,10.82,4212000.0,10.27,10.3272,10.2414,10.3177,4212000.0
2015-02-04 09:30:00,10.69,10.76,10.67,10.74,1827600.0,10.1937,10.2605,10.1746,10.2414,1827600.0
2015-02-04 10:00:00,10.74,10.81,10.71,10.72,844800.0,10.2414,10.3081,10.2128,10.2223,844800.0
2015-02-04 10:30:00,10.72,10.79,10.67,10.76,1460400.0,10.2223,10.2891,10.1746,10.2605,1460400.0
2015-02-04 11:00:00,10.76,10.83,10.73,10.83,1976400.0,10.2605,10.3272,10.2319,10.3272,1976400.0
2015-02-04 11:30:00,10.83,10.87,10.81,10.83,1126800.0,10.3272,10.3654,10.3081,10.3272,1126800.0
2015-02-04 12:00:00,10.83,10.85,10.77,10.77,481200.0,10.3272,10.3463,10.27,10.27,481200.0
2015-02-04 12:30:00,10.76,10.78,10.71,10.76,782400.0,10.2605,10.2795,10.2128,10.2605,782400.0
2015-02-04 13:00:00,10.76,10.8,10.75,10.8,225600.0,10.2605,10.2986,10.2509,10.2986,225600.0
2015-02-04 13:30:00,10.79,10.81,10.74,10.76,338400.0,10.2891,10.3081,10.2414,10.2605,338400.0
2015-02-04 14:00:00,10.77,10.81,10.71,10.77,620400.0,10.27,10.3081,10.2128,10.27,620400.0
2015-02-04 14:30:00,10.77,10.81,10.74,10.78,219600.0,10.27,10.3081,10.2414,10.2795,219600.0
2015-02-04 15:00:00,10.78,10.89,10.76,10.89,1306800.0,10.2795,10.3844,10.2605,10.3844,1306800.0
2015-02-04 15:30:00,10.89,10.92,10.62,10.7,7996800.0,10.3844,10.413,10.127,10.2032,7996800.0
2015-02-05 09:30:00,10.83,10.96,10.82,10.91,2499600.0,10.3272,10.4512,10.3177,10.4035,2499600.0
2015-02-05 10:00:00,10.91,10.97,10.9,10.95,1674000.0,10.4035,10.4607,10.394,10.4416,1674000.0
2015-02-05 10:30:00,10.94,11.0,10.92,10.98,1800000.0,10.4321,10.4893,10.413,10.4703,1800000.0
2015-02-05 11:00:00,10.97,10.99,10.93,10.96,688800.0,10.4607,10.4798,10.4226,10.4512,688800.0
2015-02-05 11:30:00,10.97,10.99,10.95,10.97,375600.0,10.4607,10.4798,10.4416,10.4607,375600.0
2015-02-05 12:00:00,10.98,10.98,10.92,10.93,1207200.0,10.4703,10.4703,10.413,10.4226,1207200.0
2015-02-05 12:30:00,10.94,10.97,10.9,10.91,900000.0,10.4321,10.4607,10.394,10.4035,900000.0
2015-02-05 13:00:00,10.92,10.98,10.92,10.97,705600.0,10.413,10.4703,10.413,10.4607,705600.0
2015-02-05 13:30:00,10.97,11.0,10.96,10.97,476400.0,10.4607,10.4893,10.4512,10.4607,476400.0
2015-02-05 14:00:00,10.97,11.01,10.95,10.98,798000.0,10.4607,10.4989,10.4416,10.4703,798000.0
2015-02-05 14:30:00,10.98,10.99,10.94,10.97,408000.0,10.4703,10.4798,10.4321,10.4607,408000.0
2015-02-05 15:00:00,10.98,11.03,10.96,11.03,682800.0,10.4703,10.5179,10.4512,10.5179,682800.0
2015-02-05 15:30:00,11.03,11.06,11.0,11.03,2698800.0,10.5179,10.5465,10.4893,10.5179,2698800.0
2015-02-06 09:30:00,11.1,11.14,11.02,11.09,2122800.0,10.5847,10.6228,10.5084,10.5751,2122800.0
2015-02-06 10:00:00,11.09,11.17,11.09,11.13,850800.0,10.5751,10.6514,10.5751,10.6133,850800.0
2015-02-06 10:30:00,11.14,11.21,11.13,11.18,849600.0,10.6228,10.6896,10.6133,10.661,849600.0
2015-02-06 11:00:00,11.17,11.18,11.14,11.17,614400.0,10.6514,10.661,10.6228,10.6514,614400.0
2015-02-06 11:30:00,11.17,11.2,11.13,11.18,568800.0,10.6514,10.68,10.6133,10.661,568800.0
2015-02-06 12:00:00,11.18,11.19,11.17,11.18,327600.0,10.661,10.6705,10.6514,10.661,327600.0
2015-02-06 12:30:00,11.17,11.19,11.07,11.15,1456800.0,10.6514,10.6705,10.5561,10.6324,1456800.0
2015-02-06 13:00:00,11.15,11.16,10.97,11.0,1468800.0,10.6324,10.6419,10.4607,10.4893,1468800.0
2015-02-06 13:30:00,11.01,11.07,10.97,11.05,1996800.0,10.4989,10.5561,10.4607,10.537,1996800.0
2015-02-06 14:00:00,11.04,11.07,11.0,11.06,693600.0,10.5275,10.5561,10.4893,10.5465,693600.0
2015-02-06 14:30:00,11.06,11.11,10.98,10.98,1082400.0,10.5465,10.5942,10.4703,10.4703,1082400.0
2015-02-06 15:00:00,10.98,10.98,10.85,10.86,2133600.0,10.4703,10.4703,10.3463,10.3558,2133600.0
2015-02-06 15:30:00,10.86,10.94,10.84,10.94,2071200.0,10.3558,10.4321,10.3368,10.4321,2071200.0
2015-02-09 09:30:00,10.81,10.95,10.81,10.91,2842800.0,10.3081,10.4416,10.3081,10.4035,2842800.0
2015-02-09 10:00:00,10.91,10.93,10.84,10.85,802800.0,10.4035,10.4226,10.3368,10.3463,802800.0
2015-02-09 10:30:00,10.83,10.89,10.8,10.81,811200.0,10.3272,10.3844,10.2986,10.3081,811200.0
2015-02-09 11:00:00,10.83,10.93,10.82,10.93,534000.0,10.3272,10.4226,10.3177,10.4226,534000.0
2015-02-09 11:30:00,10.92,10.92,10.89,10.89,151200.0,10.413,10.413,10.3844,10.3844,151200.0
2015-02-09 12:00:00,10.89,10.92,10.86,10.92,252000.0,10.3844,10.413,10.3558,10.413,252000.0
2015-02-09 12:30:00,10.92,10.95,10.89,10.89,428400.0,10.413,10.4416,10.3844,10.3844,428400.0
2015-02-09 13:00:00,10.9,10.92,10.87,10.87,296400.0,10.394,10.413,10.3654,10.3654,296400.0
2015-02-09 13:30:00,10.85,10.86,10.83,10.85,417600.0,10.3463,10.3558,10.3272,10.3463,417600.0
2015-02-09 14:00:00,10.85,10.85,10.78,10.83,766800.0,10.3463,10.3463,10.2795,10.3272,766800.0
2015-02-09 14:30:00,10.83,10.85,10.77,10.77,657600.0,10.3272,10.3463,10.27,10.27,657600.0
2015-02-09 15:00:00,10.77,10.79,10.71,10.79,994800.0,10.27,10.2891,10.2128,10.2891,994800.0
2015-02-09 15:30:00,10.78,10.84,10.74,10.78,1264800.0,10.2795,10.3368,10.2414,10.2795,1264800.0
2015-02-10 09:30:00,10.99,10.99,10.88,10.9,1515600.0,10.4798,10.4798,10.3749,10.394,1515600.0
2015-02-10 10:00:00,10.91,10.96,10.87,10.89,1783200.0,10.4035,10.4512,10.3654,10.3844,1783200.0
2015-02-10 10:30:00,10.89,10.92,10.82,10.88,1488000.0,10.3844,10.413,10.3177,10.3749,1488000.0
2015-02-10 11:00:00,10.88,10.95,10.87,10.94,648000.0,10.3749,10.4416,10.3654,10.4321,648000.0
2015-02-10 11:30:00,10.95,10.97,10.93,10.97,594000.0,10.4416,10.4607,10.4226,10.4607,594000.0
2015-02-10 12:00:00,10.97,11.04,10.93,11.01,1090800.0,10.4607,10.5275,10.4226,10.4989,1090800.0
2015-02-10 12:30:00,11.01,11.03,10.99,11.02,350400.0,10.4989,10.5179,10.4798,10.5084,350400.0
2015-02-10 13:00:00,11.02,11.03,10.97,10.99,786000.0,10.5084,10.5179,10.4607,10.4798,786000.0
2015-02-10 13:30:00,10.99,11.03,10.98,10.98,386400.0,10.4798,10.5179,10.4703,10.4703,386400.0
2015-02-10 14:00:00,10.98,11.05,10.98,11.05,1351200.0,10.4703,10.537,10.4703,10.537,1351200.0
2015-02-10 14:30:00,11.05,11.15,11.04,11.15,1405200.0,10.537,10.6324,10.5275,10.6324,1405200.0
2015-02-10 15:00:00,11.14,11.16,11.11,11.16,1225200.0,10.6228,10.6419,10.5942,10.6419,1225200.0
2015-02-10 15:30:00,11.16,11.18,11.12,11.13,1932000.0,10.6419,10.661,10.6038,10.6133,1932000.0
2015-02-11 09:30:00,11.1,11.15,11.07,11.14,1216800.0,10.5847,10.6324,10.5561,10.6228,1216800.0
2015-02-11 10:00:00,11.15,11.15,11.08,11.09,895200.0,10.6324,10.6324,10.5656,10.5751,895200.0
2015-02-11 10:30:00,11.09,11.13,11.06,11.11,962400.0,10.5751,10.6133,10.5465,10.5942,962400.0
2015-02-11 11:00:00,11.12,11.17,11.12,11.14,2389200.0,10.6038,10.6514,10.6038,10.6228,2389200.0
2015-02-11 11:30:00,11.13,11.15,11.11,11.14,400800.0,10.6133,10.6324,10.5942,10.6228,400800.0
2015-02-11 12:00:00,11.12,11.14,11.1,11.14,138000.0,10.6038,10.6228,10.5847,10.6228,138000.0
2015-02-11 12:30:00,11.14,11.15,11.05,11.05,591600.0,10.6228,10.6324,10.537,10.537,591600.0
2015-02-11 13:00:00,11.06,11.08,10.97,11.03,1920000.0,10.5465,10.5656,10.4607,10.5179,1920000.0
2015-02-11 13:30:00,11.03,11.1,11.0,11.08,1279200.0,10.5179,10.5847,10.4893,10.5656,1279200.0
2015-02-11 14:00:00,11.08,11.11,11.03,11.06,2071200.0,10.5656,10.5942,10.5179,10.5465,2071200.0
2015-02-11 14:30:00,11.06,11.14,11.06,11.11,1075200.0,10.5465,10.6228,10.5465,10.5942,1075200.0
2015-02-11 15:00:00,11.12,11.23,11.1,11.19,2077200.0,10.6038,10.7086,10.5847,10.6705,2077200.0
2015-02-11 15:30:00,11.2,11.22,11.1,11.15,3062400.0,10.68,10.6991,10.5847,10.6324,3062400.0
2015-02-12 09:30:00,11.3,11.38,11.27,11.36,4177200.0,10.7754,10.8517,10.7468,10.8326,4177200.0
2015-02-12 10:00:00,11.37,11.4,11.33,11.34,1718400.0,10.8421,10.8708,10.804,10.8135,1718400.0
2015-02-12 10:30:00,11.33,11.38,11.32,11.34,1819200.0,10.804,10.8517,10.7945,10.8135,1819200.0
2015-02-12 11:00:00,11.35,11.37,11.3,11.32,1104000.0,10.8231,10.8421,10.7754,10.7945,1104000.0
2015-02-12 11:30:00,11.32,11.38,11.31,11.37,472800.0,10.7945,10.8517,10.7849,10.8421,472800.0
2015-02-12 12:00:00,11.37,11.4,11.36,11.39,622800.0,10.8421,10.8708,10.8326,10.8612,622800.0
2015-02-12 12:30:00,11.4,11.42,11.37,11.39,1258800.0,10.8708,10.8898,10.8421,10.8612,1258800.0
2015-02-12 13:00:00,11.4,11.43,11.39,11.41,644400.0,10.8708,10.8994,10.8612,10.8803,644400.0
2015-02-12 13:30:00,11.42,11.44,11.41,11.44,2218800.0,10.8898,10.9089,10.8803,10.9089,2218800.0
2015-02-12 14:00:00,11.43,11.44,11.4,11.42,496800.0,10.8994,10.9089,10.8708,10.8898,496800.0
2015-02-12 14:30:00,11.42,11.46,11.41,11.46,2074800.0,10.8898,10.928,10.8803,10.928,2074800.0
2015-02-12 15:00:00,11.46,11.48,11.45,11.46,856800.0,10.928,10.947,10.9184,10.928,856800.0
2015-02-12 15:30:00,11.45,11.48,11.43,11.47,1590000.0,10.9184,10.947,10.8994,10.9375,1590000.0
2015-02-13 09:30:00,11.5,11.57,11.48,11.56,2158800.0,10.9661,11.0329,10.947,11.0233,2158800.0
2015-02-13 10:00:00,11.55,11.58,11.5,11.56,1729200.0,11.0138,11.0424,10.9661,11.0233,1729200.0
2015-02-13 10:30:00,11.56,11.57,11.53,11.55,375600.0,11.0233,11.0329,10.9947,11.0138,375600.0
2015-02-13 11:00:00,11.56,11.59,11.55,11.57,964800.0,11.0233,11.0519,11.0138,11.0329,964800.0
2015-02-13 11:30:00,11.57,11.59,11.54,11.58,444000.0,11.0329,11.0519,11.0043,11.0424,444000.0
2015-02-13 12:00:00,11.57,11.58,11.53,11.54,379200.0,11.0329,11.0424,10.9947,11.0043,379200.0
2015-02-13 12:30:00,11.53,11.55,11.52,11.53,633600.0,10.9947,11.0138,10.9852,10.9947,633600.0
2015-02-13 13:00:00,11.53,11.55,11.5,11.51,522000.0,10.9947,11.0138,10.9661,10.9756,522000.0
2015-02-13 13:30:00,11.5,11.5,11.45,11.49,1204800.0,10.9661,10.9661,10.9184,10.9566,1204800.0
2015-02-13 14:00:00,11.48,11.55,11.48,11.54,630000.0,10.947,11.0138,10.947,11.0043,630000.0
2015-02-13 14:30:00,11.53,11.55,11.51,11.53,451200.0,10.9947,11.0138,10.9756,10.9947,451200.0
2015-02-13 15:00:00,11.54,11.59,11.53,11.59,1407600.0,11.0043,11.0519,10.9947,11.0519,1407600.0
2015-02-13 15:30:00,11.59,11.62,11.56,11.62,1682400.0,11.0519,11.0805,11.0233,11.0805,1682400.0
2015-02-17 09:30:00,11.55,11.58,11.5,11.56,1321200.0,11.0138,11.0424,10.9661,11.0233,1321200.0
2015-02-17 10:00:00,11.56,11.6,11.55,11.57,1087200.0,11.0233,11.0615,11.0138,11.0329,1087200.0
2015-02-17 10:30:00,11.58,11.59,11.53,11.54,651600.0,11.0424,11.0519,10.9947,11.0043,651600.0
2015-02-17 11:00:00,11.55,11.59,11.53,11.59,520800.0,11.0138,11.0519,10.9947,11.0519,520800.0
2015-02-17 11:30:00,11.58,11.6,11.58,11.6,468000.0,11.0424,11.0615,11.0424,11.0615,468000.0
2015-02-17 12:00:00,11.6,11.62,11.59,11.6,342000.0,11.0615,11.0805,11.0519,11.0615,342000.0
2015-02-17 12:30:00,11.6,11.64,11.6,11.63,621600.0,11.0615,11.0996,11.0615,11.0901,621600.0
2015-02-17 13:00:00,11.64,11.7,11.63,11.7,1048800.0,11.0996,11.1568,11.0901,11.1568,1048800.0
2015-02-17 13:30:00,11.7,11.7,11.66,11.68,417600.0,11.1568,11.1568,11.1187,11.1378,417600.0
2015-02-17 14:00:00,11.67,11.67,11.65,11.66,296400.0,11.1282,11.1282,11.1091,11.1187,296400.0
2015-02-17 14:30:00,11.66,11.68,11.64,11.64,904800.0,11.1187,11.1378,11.0996,11.0996,904800.0
2015-02-17 15:00:00,11.64,11.68,11.63,11.67,1081200.0,11.0996,11.1378,11.0901,11.1282,1081200.0
2015-02-17 15:30:00,11.65,11.67,11.62,11.67,1300800.0,11.1091,11.1282,11.0805,11.1282,1300800.0
2015-02-18 09:30:00,11.59,11.63,11.57,11.61,1602000.0,11.0519,11.0901,11.0329,11.071,1602000.0
2015-02-18 10:00:00,11.6,11.61,11.54,11.55,1051200.0,11.0615,11.071,11.0043,11.0138,1051200.0
2015-02-18 10:30:00,11.55,11.62,11.55,11.6,986400.0,11.0138,11.0805,11.0138,11.0615,986400.0
2015-02-18 11:00:00,11.6,11.63,11.59,11.62,262800.0,11.0615,11.0901,11.0519,11.0805,262800.0
2015-02-18 11:30:00,11.63,11.63,11.6,11.61,192000.0,11.0901,11.0901,11.0615,11.071,192000.0
2015-02-18 12:00:00,11.61,11.62,11.61,11.61,66000.0,11.071,11.0805,11.071,11.071,66000.0
2015-02-18 12:30:00,11.62,11.62,11.56,11.57,498000.0,11.0805,11.0805,11.0233,11.0329,498000.0
2015-02-18 13:00:00,11.57,11.59,11.56,11.56,140400.0,11.0329,11.0519,11.0233,11.0233,140400.0
2015-02-18 13:30:00,11.58,11.61,11.56,11.58,272400.0,11.0424,11.071,11.0233,11.0424,272400.0
2015-02-18 14:00:00,11.59,11.67,11.58,11.59,1356000.0,11.0519,11.1282,11.0424,11.0519,1356000.0
2015-02-18 14:30:00,11.58,11.63,11.58,11.62,272400.0,11.0424,11.0901,11.0424,11.0805,272400.0
2015-02-18 15:00:00,11.63,11.68,11.63,11.67,588000.0,11.0901,11.1378,11.0901,11.1282,588000.0
2015-02-18 15:30:00,11.67,11.67,11.63,11.67,1107600.0,11.1282,11.1282,11.0901,11.1282,1107600.0
2015-02-19 09:30:00,11.55,11.59,11.52,11.58,2116800.0,11.0138,11.0519,10.9852,11.0424,2116800.0
2015-02-19 10:00:00,11.59,11.65,11.55,11.64,1148400.0,11.0519,11.1091,11.0138,11.0996,1148400.0
2015-02-19 10:30:00,11.64,11.67,11.63,11.64,537600.0,11.0996,11.1282,11.0901,11.0996,537600.0
2015-02-19 11:00:00,11.65,11.69,11.63,11.68,817200.0,11.1091,11.1473,11.0901,11.1378,817200.0
2015-02-19 11:30:00,11.68,11.72,11.68,11.7,582000.0,11.1378,11.1759,11.1378,11.1568,582000.0
2015-02-19 12:00:00,11.7,11.71,11.66,11.67,426000.0,11.1568,11.1664,11.1187,11.1282,426000.0
2015-02-19 12:30:00,11.65,11.66,11.59,11.63,654000.0,11.1091,11.1187,11.0519,11.0901,654000.0
2015-02-19 13:00:00,11.63,11.64,11.6,11.62,916800.0,11.0901,11.0996,11.0615,11.0805,916800.0
2015-02-19 13:30:00,11.61,11.66,11.61,11.66,825600.0,11.071,11.1187,11.071,11.1187,825600.0
2015-02-19 14:00:00,11.66,11.68,11.64,11.64,340800.0,11.1187,11.1378,11.0996,11.0996,340800.0
2015-02-19 14:30:00,11.64,11.66,11.62,11.66,794400.0,11.0996,11.1187,11.0805,11.1187,794400.0
2015-02-19 15:00:00,11.66,11.69,11.66,11.66,745200.0,11.1187,11.1473,11.1187,11.1187,745200.0
2015-02-19 15:30:00,11.66,11.67,11.61,11.65,1617600.0,11.1187,11.1282,11.071,11.1091,1617600.0
2015-02-20 09:30:00,11.56,11.62,11.45,11.47,2714400.0,11.0233,11.0805,10.9184,10.9375,2714400.0
2015-02-20 10:00:00,11.46,11.54,11.44,11.5,1282800.0,10.928,11.0043,10.9089,10.9661,1282800.0
2015-02-20 10:30:00,11.49,11.62,11.48,11.58,1112400.0,10.9566,11.0805,10.947,11.0424,1112400.0
2015-02-20 11:00:00,11.6,11.62,11.57,11.6,530400.0,11.0615,11.0805,11.0329,11.0615,530400.0
2015-02-20 11:30:00,11.6,11.62,11.58,11.61,219600.0,11.0615,11.0805,11.0424,11.071,219600.0
2015-02-20 12:00:00,11.61,11.64,11.61,11.61,686400.0,11.071,11.0996,11.071,11.071,686400.0
2015-02-20 12:30:00,11.62,11.69,11.59,11.66,2004000.0,11.0805,11.1473,11.0519,11.1187,2004000.0
2015-02-20 13:00:00,11.66,11.72,11.65,11.7,693600.0,11.1187,11.1759,11.1091,11.1568,693600.0
2015-02-20 13:30:00,11.71,11.78,11.7,11.77,1011600.0,11.1664,11.2331,11.1568,11.2236,1011600.0
2015-02-20 14:00:00,11.77,11.81,11.76,11.77,730800.0,11.2236,11.2617,11.214,11.2236,730800.0
2015-02-20 14:30:00,11.77,11.81,11.75,11.8,1082400.0,11.2236,11.2617,11.2045,11.2522,1082400.0
2015-02-20 15:00:00,11.8,11.87,11.8,11.84,1065600.0,11.2522,11.3189,11.2522,11.2903,1065600.0
2015-02-20 15:30:00,11.84,11.86,11.82,11.86,1630800.0,11.2903,11.3094,11.2713,11.3094,1630800.0
2015-02-23 09:30:00,11.8,11.8,11.72,11.77,2528400.0,11.2522,11.2522,11.1759,11.2236,2528400.0
2015-02-23 10:00:00,11.77,11.79,11.73,11.77,908400.0,11.2236,11.2426,11.1854,11.2236,908400.0
2015-02-23 10:30:00,11.77,11.8,11.76,11.8,493200.0,11.2236,11.2522,11.214,11.2522,493200.0
2015-02-23 11:00:00,11.79,11.82,11.79,11.82,756000.0,11.2426,11.2713,11.2426,11.2713,756000.0
2015-02-23 11:30:00,11.82,11.83,11.81,11.82,933600.0,11.2713,11.2808,11.2617,11.2713,933600.0
2015-02-23 12:00:00,11.82,11.82,11.79,11.79,859200.0,11.2713,11.2713,11.2426,11.2426,859200.0
2015-02-23 12:30:00,11.79,11.8,11.76,11.78,520800.0,11.2426,11.2522,11.214,11.2331,520800.0
2015-02-23 13:00:00,11.78,11.79,11.77,11.78,366000.0,11.2331,11.2426,11.2236,11.2331,366000.0
2015-02-23 13:30:00,11.79,11.83,11.79,11.8,390000.0,11.2426,11.2808,11.2426,11.2522,390000.0
2015-02-23 14:00:00,11.8,11.82,11.8,11.82,92400.0,11.2522,11.2713,11.2522,11.2713,92400.0
2015-02-23 14:30:00,11.81,11.81,11.76,11.77,498000.0,11.2617,11.2617,11.214,11.2236,498000.0
2015-02-23 15:00:00,11.77,11.77,11.74,11.77,384000.0,11.2236,11.2236,11.195,11.2236,384000.0
2015-02-23 15:30:00,11.77,11.85,11.77,11.85,1792800.0,11.2236,11.2999,11.2236,11.2999,1792800.0
2015-02-24 09:30:00,11.84,11.87,11.82,11.83,1972800.0,11.2903,11.3189,11.2713,11.2808,1972800.0
2015-02-24 10:00:00,11.83,11.92,11.78,11.91,2334000.0,11.2808,11.3666,11.2331,11.3571,2334000.0
2015-02-24 10:30:00,11.91,11.91,11.88,11.9,918000.0,11.3571,11.3571,11.3285,11.3475,918000.0
2015-02-24 11:00:00,11.91,11.96,11.9,11.94,866400.0,11.3571,11.4048,11.3475,11.3857,866400.0
2015-02-24 11:30:00,11.95,11.96,11.91,11.92,355200.0,11.3952,11.4048,11.3571,11.3666,355200.0
2015-02-24 12:00:00,11.91,11.92,11.9,11.9,199200.0,11.3571,11.3666,11.3475,11.3475,199200.0
2015-02-24 12:30:00,11.9,11.92,11.83,11.9,1207200.0,11.3475,11.3666,11.2808,11.3475,1207200.0
2015-02-24 13:00:00,11.9,11.91,11.88,11.9,132000.0,11.3475,11.3571,11.3285,11.3475,132000.0
2015-02-24 13:30:00,11.9,11.93,11.89,11.93,996000.0,11.3475,11.3761,11.338,11.3761,996000.0
2015-02-24 14:00:00,11.93,11.93,11.9,11.91,238800.0,11.3761,11.3761,11.3475,11.3571,238800.0
2015-02-24 14:30:00,11.91,11.94,11.9,11.94,394800.0,11.3571,11.3857,11.3475,11.3857,394800.0
2015-02-24 15:00:00,11.95,11.97,11.94,11.97,685200.0,11.3952,11.4143,11.3857,11.4143,685200.0
2015-02-24 15:30:00,11.97,11.99,11.93,11.94,1340400.0,11.4143,11.4334,11.3761,11.3857,1340400.0
2015-02-25 09:30:00,11.92,11.94,11.88,11.89,1431600.0,11.3666,11.3857,11.3285,11.338,1431600.0
2015-02-25 10:00:00,11.89,11.92,11.88,11.9,548400.0,11.338,11.3666,11.3285,11.3475,548400.0
2015-02-25 10:30:00,11.9,11.94,11.88,11.92,542400.0,11.3475,11.3857,11.3285,11.3666,542400.0
2015-02-25 11:00:00,11.92,11.94,11.9,11.94,295200.0,11.3666,11.3857,11.3475,11.3857,295200.0
2015-02-25 11:30:00,11.93,11.97,11.93,11.95,362400.0,11.3761,11.4143,11.3761,11.3952,362400.0
2015-02-25 12:00:00,11.95,11.96,11.94,11.94,98400.0,11.3952,11.4048,11.3857,11.3857,98400.0
2015-02-25 12:30:00,11.95,11.97,11.95,11.96,150000.0,11.3952,11.4143,11.3952,11.4048,150000.0
2015-02-25 13:00:00,11.96,11.98,11.96,11.98,303600.0,11.4048,11.4238,11.4048,11.4238,303600.0
2015-02-25 13:30:00,11.98,12.02,11.98,12.0,1484400.0,11.4238,11.462,11.4238,11.4429,1484400.0
2015-02-25 14:00:00,12.01,12.01,11.96,11.96,626400.0,11.4524,11.4524,11.4048,11.4048,626400.0
2015-02-25 14:30:00,11.96,11.97,11.87,11.91,903600.0,11.4048,11.4143,11.3189,11.3571,903600.0
2015-02-25 15:00:00,11.89,11.9,11.85,11.86,1082400.0,11.338,11.3475,11.2999,11.3094,1082400.0
2015-02-25 15:30:00,11.86,11.93,11.86,11.91,1107600.0,11.3094,11.3761,11.3094,11.3571,1107600.0
2015-02-26 09:30:00,11.9,11.92,11.79,11.79,1448400.0,11.3475,11.3666,11.2426,11.2426,1448400.0
2015-02-26 10:00:00,11.79,11.85,11.79,11.85,1182000.0,11.2426,11.2999,11.2426,11.2999,1182000.0
2015-02-26 10:30:00,11.84,11.89,11.83,11.88,670800.0,11.2903,11.338,11.2808,11.3285,670800.0
2015-02-26 11:00:00,11.88,11.93,11.88,11.9,948000.0,11.3285,11.3761,11.3285,11.3475,948000.0
2015-02-26 11:30:00,11.9,11.92,11.89,11.89,864000.0,11.3475,11.3666,11.338,11.338,864000.0
2015-02-26 12:00:00,11.89,11.9,11.83,11.86,372000.0,11.338,11.3475,11.2808,11.3094,372000.0
2015-02-26 12:30:00,11.86,11.92,11.86,11.91,283200.0,11.3094,11.3666,11.3094,11.3571,283200.0
2015-02-26 13:00:00,11.91,11.91,11.85,11.87,975600.0,11.3571,11.3571,11.2999,11.3189,975600.0
2015-02-26 13:30:00,11.87,11.9,11.87,11.87,256800.0,11.3189,11.3475,11.3189,11.3189,256800.0
2015-02-26 14:00:00,11.88,11.89,11.81,11.81,826800.0,11.3285,11.338,11.2617,11.2617,826800.0
2015-02-26 14:30:00,11.81,11.82,11.78,11.8,601200.0,11.2617,11.2713,11.2331,11.2522,601200.0
2015-02-26 15:00:00,11.8,11.84,11.75,11.84,1281600.0,11.2522,11.2903,11.2045,11.2903,1281600.0
2015-02-26 15:30:00,11.85,11.89,11.83,11.87,925200.0,11.2999,11.338,11.2808,11.3189,925200.0
2015-02-27 09:30:00,11.85,11.88,11.78,11.82,1501200.0,11.2999,11.3285,11.2331,11.2713,1501200.0
2015-02-27 10:00:00,11.81,11.87,11.81,11.87,679200.0,11.2617,11.3189,11.2617,11.3189,679200.0
2015-02-27 10:30:00,11.88,11.9,11.84,11.9,664800.0,11.3285,11.3475,11.2903,11.3475,664800.0
2015-02-27 11:00:00,11.89,11.89,11.84,11.84,286800.0,11.338,11.338,11.2903,11.2903,286800.0
2015-02-27 11:30:00,11.84,11.89,11.84,11.86,112800.0,11.2903,11.338,11.2903,11.3094,112800.0
2015-02-27 12:00:00,11.88,11.9,11.87,11.9,262800.0,11.3285,11.3475,11.3189,11.3475,262800.0
2015-02-27 12:30:00,11.9,11.91,11.86,11.87,114000.0,11.3475,11.3571,11.3094,11.3189,114000.0
2015-02-27 13:00:00,11.87,11.88,11.83,11.84,189600.0,11.3189,11.3285,11.2808,11.2903,189600.0
2015-02-27 13:30:00,11.85,11.86,11.83,11.85,247200.0,11.2999,11.3094,11.2808,11.2999,247200.0
2015-02-27 14:00:00,11.86,11.87,11.83,11.85,136800.0,11.3094,11.3189,11.2808,11.2999,136800.0
2015-02-27 14:30:00,11.84,11.85,11.78,11.8,444000.0,11.2903,11.2999,11.2331,11.2522,444000.0
2015-02-27 15:00:00,11.79,11.82,11.76,11.82,672000.0,11.2426,11.2713,11.214,11.2713,672000.0
2015-02-27 15:30:00,11.82,11.82,11.75,11.76,1578000.0,11.2713,11.2713,11.2045,11.214,1578000.0
2015-03-02 09:30:00,11.77,11.86,11.77,11.85,1284000.0,11.2236,11.3094,11.2236,11.2999,1284000.0
2015-03-02 10:00:00,11.85,11.92,11.85,11.91,1894800.0,11.2999,11.3666,11.2999,11.3571,1894800.0
2015-03-02 10:30:00,11.91,11.93,11.89,11.9,432000.0,11.3571,11.3761,11.338,11.3475,432000.0
2015-03-02 11:00:00,11.91,11.92,11.88,11.9,381600.0,11.3571,11.3666,11.3285,11.3475,381600.0
2015-03-02 11:30:00,11.9,11.94,11.9,11.9,771600.0,11.3475,11.3857,11.3475,11.3475,771600.0
2015-03-02 12:00:00,11.9,11.9,11.84,11.85,738000.0,11.3475,11.3475,11.2903,11.2999,738000.0
2015-03-02 12:30:00,11.85,11.89,11.85,11.88,376800.0,11.2999,11.338,11.2999,11.3285,376800.0
2015-03-02 13:00:00,11.88,11.89,11.87,11.88,446400.0,11.3285,11.338,11.3189,11.3285,446400.0
2015-03-02 13:30:00,11.89,11.92,11.88,11.91,300000.0,11.338,11.3666,11.3285,11.3571,300000.0
2015-03-02 14:00:00,11.91,11.92,11.87,11.87,373200.0,11.3571,11.3666,11.3189,11.3189,373200.0
2015-03-02 14:30:00,11.87,11.92,11.87,11.92,427200.0,11.3189,11.3666,11.3189,11.3666,427200.0
2015-03-02 15:00:00,11.92,11.95,11.91,11.94,472800.0,11.3666,11.3952,11.3571,11.3857,472800.0
2015-03-02 15:30:00,11.95,11.98,11.94,11.98,1413600.0,11.3952,11.4238,11.3857,11.4238,1413600.0
2015-03-03 09:30:00,11.88,11.9,11.76,11.8,2830800.0,11.3285,11.3475,11.214,11.2522,2830800.0
2015-03-03 10:00:00,11.78,11.84,11.78,11.8,1114800.0,11.2331,11.2903,11.2331,11.2522,1114800.0
2015-03-03 10:30:00,11.81,11.83,11.78,11.79,943200.0,11.2617,11.2808,11.2331,11.2426,943200.0
2015-03-03 11:00:00,11.79,11.8,11.75,11.76,968400.0,11.2426,11.2522,11.2045,11.214,968400.0
2015-03-03 11:30:00,11.77,11.77,11.67,11.72,1936800.0,11.2236,11.2236,11.1282,11.1759,1936800.0
2015-03-03 12:00:00,11.72,11.72,11.65,11.68,703200.0,11.1759,11.1759,11.1091,11.1378,703200.0
2015-03-03 12:30:00,11.68,11.77,11.68,11.76,518400.0,11.1378,11.2236,11.1378,11.214,518400.0
2015-03-03 13:00:00,11.77,11.79,11.75,11.78,955200.0,11.2236,11.2426,11.2045,11.2331,955200.0
2015-03-03 13:30:00,11.78,11.79,11.75,11.76,370800.0,11.2331,11.2426,11.2045,11.214,370800.0
2015-03-03 14:00:00,11.77,11.84,11.77,11.84,1260000.0,11.2236,11.2903,11.2236,11.2903,1260000.0
2015-03-03 14:30:00,11.84,11.85,11.78,11.81,712800.0,11.2903,11.2999,11.2331,11.2617,712800.0
2015-03-03 15:00:00,11.81,11.83,11.78,11.83,571200.0,11.2617,11.2808,11.2331,11.2808,571200.0
2015-03-03 15:30:00,11.83,11.84,11.8,11.83,1539600.0,11.2808,11.2903,11.2522,11.2808,1539600.0
2015-03-04 09:30:00,11.7,11.71,11.53,11.58,4014000.0,11.1568,11.1664,10.9947,11.0424,4014000.0
2015-03-04 10:00:00,11.57,11.59,11.48,11.53,2614800.0,11.0329,11.0519,10.947,10.9947,2614800.0
2015-03-04 10:30:00,11.53,11.59,11.52,11.56,1492800.0,10.9947,11.0519,10.9852,11.0233,1492800.0
2015-03-04 11:00:00,11.56,11.65,11.56,11.63,1046400.0,11.0233,11.1091,11.0233,11.0901,1046400.0
2015-03-04 11:30:00,11.63,11.67,11.63,11.63,720000.0,11.0901,11.1282,11.0901,11.0901,720000.0
2015-03-04 12:00:00,11.63,11.7,11.63,11.68,357600.0,11.0901,11.1568,11.0901,11.1378,357600.0
2015-03-04 12:30:00,11.68,11.72,11.67,11.67,435600.0,11.1378,11.1759,11.1282,11.1282,435600.0
2015-03-04 13:00:00,11.67,11.7,11.66,11.68,228000.0,11.1282,11.1568,11.1187,11.1378,228000.0
2015-03-04 13:30:00,11.69,11.69,11.61,11.62,276000.0,11.1473,11.1473,11.071,11.0805,276000.0
2015-03-04 14:00:00,11.63,11.65,11.6,11.62,297600.0,11.0901,11.1091,11.0615,11.0805,297600.0
2015-03-04 14:30:00,11.62,11.68,11.62,11.68,666000.0,11.0805,11.1378,11.0805,11.1378,666000.0
2015-03-04 15:00:00,11.68,11.69,11.64,11.67,610800.0,11.1378,11.1473,11.0996,11.1282,610800.0
2015-03-04 15:30:00,11.67,11.69,11.66,11.68,1256400.0,11.1282,11.1473,11.1187,11.1378,1256400.0
2015-03-05 09:30:00,11.74,11.74,11.66,11.73,1443600.0,11.195,11.195,11.1187,11.1854,1443600.0
2015-03-05 10:00:00,11.72,11.76,11.71,11.76,711600.0,11.1759,11.214,11.1664,11.214,711600.0
2015-03-05 10:30:00,11.76,11.77,11.75,11.75,164400.0,11.214,11.2236,11.2045,11.2045,164400.0
2015-03-05 11:00:00,11.74,11.74,11.66,11.69,616800.0,11.195,11.195,11.1187,11.1473,616800.0
2015-03-05 11:30:00,11.7,11.75,11.7,11.74,187200.0,11.1568,11.2045,11.1568,11.195,187200.0
2015-03-05 12:00:00,11.74,11.74,11.7,11.7,224400.0,11.195,11.195,11.1568,11.1568,224400.0
2015-03-05 12:30:00,11.68,11.7,11.61,11.63,806400.0,11.1378,11.1568,11.071,11.0901,806400.0
2015-03-05 13:00:00,11.63,11.68,11.62,11.68,481200.0,11.0901,11.1378,11.0805,11.1378,481200.0
2015-03-05 13:30:00,11.67,11.7,11.67,11.7,117600.0,11.1282,11.1568,11.1282,11.1568,117600.0
2015-03-05 14:00:00,11.7,11.72,11.7,11.71,579600.0,11.1568,11.1759,11.1568,11.1664,579600.0
2015-03-05 14:30:00,11.71,11.74,11.69,11.72,298800.0,11.1664,11.195,11.1473,11.1759,298800.0
2015-03-05 15:00:00,11.7,11.73,11.68,11.73,190800.0,11.1568,11.1854,11.1378,11.1854,190800.0
2015-03-05 15:30:00,11.72,11.74,11.69,11.71,1279200.0,11.1759,11.195,11.1473,11.1664,1279200.0
2015-03-06 09:30:00,11.54,11.63,11.51,11.61,2667600.0,11.0043,11.0901,10.9756,11.071,2667600.0
2015-03-06 10:00:00,11.61,11.63,11.56,11.61,826800.0,11.071,11.0901,11.0233,11.071,826800.0
2015-03-06 10:30:00,11.6,11.62,11.52,11.53,672000.0,11.0615,11.0805,10.9852,10.9947,672000.0
2015-03-06 11:00:00,11.53,11.53,11.4,11.41,1884000.0,10.9947,10.9947,10.8708,10.8803,1884000.0
2015-03-06 11:30:00,11.41,11.41,11.33,11.37,1989600.0,10.8803,10.8803,10.804,10.8421,1989600.0
2015-03-06 12:00:00,11.37,11.4,11.28,11.31,3564000.0,10.8421,10.8708,10.7563,10.7849,3564000.0
2015-03-06 12:30:00,11.3,11.35,11.28,11.31,1384800.0,10.7754,10.8231,10.7563,10.7849,1384800.0
2015-03-06 13:00:00,11.32,11.34,11.25,11.3,775200.0,10.7945,10.8135,10.7277,10.7754,775200.0
2015-03-06 13:30:00,11.3,11.3,11.23,11.29,979200.0,10.7754,10.7754,10.7086,10.7659,979200.0
2015-03-06 14:00:00,11.29,11.34,11.23,11.26,1312800.0,10.7659,10.8135,10.7086,10.7373,1312800.0
2015-03-06 14:30:00,11.25,11.27,11.19,11.21,1347600.0,10.7277,10.7468,10.6705,10.6896,1347600.0
2015-03-06 15:00:00,11.2,11.29,11.2,11.21,1114800.0,10.68,10.7659,10.68,10.6896,1114800.0
2015-03-06 15:30:00,11.2,11.23,11.15,11.21,3957600.0,10.68,10.7086,10.6324,10.6896,3957600.0
2015-03-09 09:30:00,11.25,11.3,11.24,11.29,1990800.0,10.7277,10.7754,10.7182,10.7659,1990800.0
2015-03-09 10:00:00,11.3,11.33,11.27,11.27,1430400.0,10.7754,10.804,10.7468,10.7468,1430400.0
2015-03-09 10:30:00,11.28,11.34,11.27,11.31,883200.0,10.7563,10.8135,10.7468,10.7849,883200.0
2015-03-09 11:00:00,11.31,11.35,11.28,11.34,758400.0,10.7849,10.8231,10.7563,10.8135,758400.0
2015-03-09 11:30:00,11.34,11.35,11.3,11.31,735600.0,10.8135,10.8231,10.7754,10.7849,735600.0
2015-03-09 12:00:00,11.31,11.32,11.28,11.29,644400.0,10.7849,10.7945,10.7563,10.7659,644400.0
2015-03-09 12:30:00,11.29,11.35,11.29,11.34,402000.0,10.7659,10.8231,10.7659,10.8135,402000.0
2015-03-09 13:00:00,11.34,11.36,11.33,11.36,367200.0,10.8135,10.8326,10.804,10.8326,367200.0
2015-03-09 13:30:00,11.37,11.42,11.37,11.4,1369200.0,10.8421,10.8898,10.8421,10.8708,1369200.0
2015-03-09 14:00:00,11.4,11.4,11.36,11.37,477600.0,10.8708,10.8708,10.8326,10.8421,477600.0
2015-03-09 14:30:00,11.36,11.4,11.33,11.39,798000.0,10.8326,10.8708,10.804,10.8612,798000.0
2015-03-09 15:00:00,11.39,11.41,11.36,11.38,441600.0,10.8612,10.8803,10.8326,10.8517,441600.0
2015-03-09 15:30:00,11.39,11.4,11.35,11.35,1454400.0,10.8612,10.8708,10.8231,10.8231,1454400.0
2015-03-10 09:30:00,11.08,11.1,10.97,11.02,3726000.0,10.5656,10.5847,10.4607,10.5084,3726000.0
2015-03-10 10:00:00,11.02,11.05,10.94,10.98,2050800.0,10.5084,10.537,10.4321,10.4703,2050800.0
2015-03-10 10:30:00,10.97,11.01,10.92,10.98,1344000.0,10.4607,10.4989,10.413,10.4703,1344000.0
2015-03-10 11:00:00,10.98,11.08,10.98,11.03,1318800.0,10.4703,10.5656,10.4703,10.5179,1318800.0
2015-03-10 11:30:00,11.03,11.05,10.9,10.9,1930800.0,10.5179,10.537,10.394,10.394,1930800.0
2015-03-10 12:00:00,10.9,10.94,10.86,10.88,2095200.0,10.394,10.4321,10.3558,10.3749,2095200.0
2015-03-10 12:30:00,10.86,10.93,10.85,10.9,1220400.0,10.3558,10.4226,10.3463,10.394,1220400.0
2015-03-10 13:00:00,10.9,10.97,10.88,10.93,1012800.0,10.394,10.4607,10.3749,10.4226,1012800.0
2015-03-10 13:30:00,10.92,10.94,10.9,10.92,654000.0,10.413,10.4321,10.394,10.413,654000.0
2015-03-10 14:00:00,10.91,10.95,10.84,10.85,2481600.0,10.4035,10.4416,10.3368,10.3463,2481600.0
2015-03-10 14:30:00,10.85,10.9,10.84,10.85,771600.0,10.3463,10.394,10.3368,10.3463,771600.0
2015-03-10 15:00:00,10.85,10.92,10.84,10.87,1003200.0,10.3463,10.413,10.3368,10.3654,1003200.0
2015-03-10 15:30:00,10.87,10.89,10.8,10.8,2335200.0,10.3654,10.3844,10.2986,10.2986,2335200.0
2015-03-11 09:30:00,10.85,10.87,10.81,10.84,1719600.0,10.3463,10.3654,10.3081,10.3368,1719600.0
2015-03-11 10:00:00,10.85,10.88,10.81,10.84,1231200.0,10.3463,10.3749,10.3081,10.3368,1231200.0
2015-03-11 10:30:00,10.83,10.85,10.72,10.77,2593200.0,10.3272,10.3463,10.2223,10.27,2593200.0
2015-03-11 11:00:00,10.77,10.84,10.76,10.84,1150800.0,10.27,10.3368,10.2605,10.3368,1150800.0
2015-03-11 11:30:00,10.84,10.85,10.81,10.82,674400.0,10.3368,10.3463,10.3081,10.3177,674400.0
2015-03-11 12:00:00,10.84,10.85,10.79,10.8,309600.0,10.3368,10.3463,10.2891,10.2986,309600.0
2015-03-11 12:30:00,10.81,10.86,10.79,10.84,289200.0,10.3081,10.3558,10.2891,10.3368,289200.0
2015-03-11 13:00:00,10.83,10.85,10.82,10.83,237600.0,10.3272,10.3463,10.3177,10.3272,237600.0
2015-03-11 13:30:00,10.83,10.83,10.73,10.77,856800.0,10.3272,10.3272,10.2319,10.27,856800.0
2015-03-11 14:00:00,10.76,10.83,10.76,10.81,578400.0,10.2605,10.3272,10.2605,10.3081,578400.0
2015-03-11 14:30:00,10.81,10.84,10.78,10.84,364800.0,10.3081,10.3368,10.2795,10.3368,364800.0
2015-03-11 15:00:00,10.83,10.83,10.74,10.74,580800.0,10.3272,10.3272,10.2414,10.2414,580800.0
2015-03-11 15:30:00,10.74,10.76,10.71,10.72,1544400.0,10.2414,10.2605,10.2128,10.2223,1544400.0
2015-03-12 09:30:00,10.84,11.03,10.84,10.99,2965200.0,10.3368,10.5179,10.3368,10.4798,2965200.0
2015-03-12 10:00:00,10.99,11.01,10.95,10.99,955200.0,10.4798,10.4989,10.4416,10.4798,955200.0
2015-03-12 10:30:00,10.99,11.02,10.96,11.01,632400.0,10.4798,10.5084,10.4512,10.4989,632400.0
2015-03-12 11:00:00,11.0,11.07,10.98,11.05,2454000.0,10.4893,10.5561,10.4703,10.537,2454000.0
2015-03-12 11:30:00,11.06,11.07,11.03,11.04,1057200.0,10.5465,10.5561,10.5179,10.5275,1057200.0
2015-03-12 12:00:00,11.04,11.04,11.01,11.03,505200.0,10.5275,10.5275,10.4989,10.5179,505200.0
2015-03-12 12:30:00,11.03,11.04,10.99,11.03,520800.0,10.5179,10.5275,10.4798,10.5179,520800.0
2015-03-12 13:00:00,11.03,11.06,11.02,11.04,397200.0,10.5179,10.5465,10.5084,10.5275,397200.0
2015-03-12 13:30:00,11.02,11.07,11.02,11.05,1383600.0,10.5084,10.5561,10.5084,10.537,1383600.0
2015-03-12 14:00:00,11.05,11.06,11.03,11.05,655200.0,10.537,10.5465,10.5179,10.537,655200.0
2015-03-12 14:30:00,11.06,11.1,11.03,11.09,636000.0,10.5465,10.5847,10.5179,10.5751,636000.0
2015-03-12 15:00:00,11.1,11.14,11.1,11.12,855600.0,10.5847,10.6228,10.5847,10.6038,855600.0
2015-03-12 15:30:00,11.12,11.14,11.11,11.13,1717200.0,10.6038,10.6228,10.5942,10.6133,1717200.0
2015-03-13 09:30:00,11.08,11.11,10.99,11.03,4026000.0,10.5656,10.5942,10.4798,10.5179,4026000.0
2015-03-13 10:00:00,11.01,11.05,10.93,10.94,3502800.0,10.4989,10.537,10.4226,10.4321,3502800.0
2015-03-13 10:30:00,10.93,10.99,10.81,10.81,4515600.0,10.4226,10.4798,10.3081,10.3081,4515600.0
2015-03-13 11:00:00,10.81,10.88,10.77,10.78,1864800.0,10.3081,10.3749,10.27,10.2795,1864800.0
2015-03-13 11:30:00,10.77,10.81,10.73,10.81,2250000.0,10.27,10.3081,10.2319,10.3081,2250000.0
2015-03-13 12:00:00,10.8,10.82,10.75,10.81,1279200.0,10.2986,10.3177,10.2509,10.3081,1279200.0
2015-03-13 12:30:00,10.82,10.87,10.82,10.85,1165200.0,10.3177,10.3654,10.3177,10.3463,1165200.0
2015-03-13 13:00:00,10.85,10.86,10.76,10.77,1040400.0,10.3463,10.3558,10.2605,10.27,1040400.0
2015-03-13 13:30:00,10.76,10.83,10.76,10.8,813600.0,10.2605,10.3272,10.2605,10.2986,813600.0
2015-03-13 14:00:00,10.81,10.81,10.76,10.81,759600.0,10.3081,10.3081,10.2605,10.3081,759600.0
2015-03-13 14:30:00,10.81,10.81,10.74,10.8,1364400.0,10.3081,10.3081,10.2414,10.2986,1364400.0
2015-03-13 15:00:00,10.81,10.87,10.78,10.87,1105200.0,10.3081,10.3654,10.2795,10.3654,1105200.0
2015-03-13 15:30:00,10.87,10.97,10.83,10.93,3015600.0,10.3654,10.4607,10.3272,10.4226,3015600.0
2015-03-16 09:30:00,11.06,11.23,11.06,11.21,3028800.0,10.5465,10.7086,10.5465,10.6896,3028800.0
2015-03-16 10:00:00,11.21,11.26,11.21,11.22,987600.0,10.6896,10.7373,10.6896,10.6991,987600.0
2015-03-16 10:30:00,11.22,11.24,11.2,11.24,662400.0,10.6991,10.7182,10.68,10.7182,662400.0
2015-03-16 11:00:00,11.24,11.29,11.23,11.26,1610400.0,10.7182,10.7659,10.7086,10.7373,1610400.0
2015-03-16 11:30:00,11.27,11.31,11.26,11.28,962400.0,10.7468,10.7849,10.7373,10.7563,962400.0
2015-03-16 12:00:00,11.28,11.29,11.23,11.25,265200.0,10.7563,10.7659,10.7086,10.7277,265200.0
2015-03-16 12:30:00,11.25,11.28,11.24,11.26,199200.0,10.7277,10.7563,10.7182,10.7373,199200.0
2015-03-16 13:00:00,11.26,11.27,11.22,11.26,424800.0,10.7373,10.7468,10.6991,10.7373,424800.0
2015-03-16 13:30:00,11.26,11.3,11.25,11.28,326400.0,10.7373,10.7754,10.7277,10.7563,326400.0
2015-03-16 14:00:00,11.28,11.32,11.26,11.31,399600.0,10.7563,10.7945,10.7373,10.7849,399600.0
2015-03-16 14:30:00,11.31,11.35,11.3,11.35,1377600.0,10.7849,10.8231,10.7754,10.8231,1377600.0
2015-03-16 15:00:00,11.35,11.37,11.33,11.34,621600.0,10.8231,10.8421,10.804,10.8135,621600.0
2015-03-16 15:30:00,11.35,11.38,11.33,11.37,1908000.0,10.8231,10.8517,10.804,10.8421,1908000.0
2015-03-17 09:30:00,11.22,11.27,11.15,11.2,4346400.0,10.6991,10.7468,10.6324,10.68,4346400.0
2015-03-17 10:00:00,11.2,11.23,11.18,11.22,754800.0,10.68,10.7086,10.661,10.6991,754800.0
2015-03-17 10:30:00,11.23,11.25,11.2,11.22,714000.0,10.7086,10.7277,10.68,10.6991,714000.0
2015-03-17 11:00:00,11.2,11.2,11.1,11.16,1380000.0,10.68,10.68,10.5847,10.6419,1380000.0
2015-03-17 11:30:00,11.15,11.19,11.13,11.19,396000.0,10.6324,10.6705,10.6133,10.6705,396000.0
2015-03-17 12:00:00,11.19,11.2,11.13,11.19,356400.0,10.6705,10.68,10.6133,10.6705,356400.0
2015-03-17 12:30:00,11.19,11.25,11.17,11.24,532800.0,10.6705,10.7277,10.6514,10.7182,532800.0
2015-03-17 13:00:00,11.24,11.27,11.22,11.25,1126800.0,10.7182,10.7468,10.6991,10.7277,1126800.0
2015-03-17 13:30:00,11.25,11.29,11.24,11.29,852000.0,10.7277,10.7659,10.7182,10.7659,852000.0
2015-03-17 14:00:00,11.29,11.31,11.24,11.24,421200.0,10.7659,10.7849,10.7182,10.7182,421200.0
2015-03-17 14:30:00,11.24,11.27,11.22,11.26,631200.0,10.7182,10.7468,10.6991,10.7373,631200.0
2015-03-17 15:00:00,11.27,11.32,11.27,11.31,724800.0,10.7468,10.7945,10.7468,10.7849,724800.0
2015-03-17 15:30:00,11.32,11.34,11.25,11.27,2102400.0,10.7945,10.8135,10.7277,10.7468,2102400.0
2015-03-18 09:30:00,11.17,11.17,11.1,11.13,1629600.0,10.6514,10.6514,10.5847,10.6133,1629600.0
2015-03-18 10:00:00,11.12,11.2,11.12,11.18,1058400.0,10.6038,10.68,10.6038,10.661,1058400.0
2015-03-18 10:30:00,11.19,11.19,11.14,11.19,1033200.0,10.6705,10.6705,10.6228,10.6705,1033200.0
2015-03-18 11:00:00,11.19,11.2,11.13,11.13,542400.0,10.6705,10.68,10.6133,10.6133,542400.0
2015-03-18 11:30:00,11.13,11.16,11.13,11.16,542400.0,10.6133,10.6419,10.6133,10.6419,542400.0
2015-03-18 12:00:00,11.15,11.16,11.1,11.13,464400.0,10.6324,10.6419,10.5847,10.6133,464400.0
2015-03-18 12:30:00,11.12,11.16,11.11,11.12,369600.0,10.6038,10.6419,10.5942,10.6038,369600.0
2015-03-18 13:00:00,11.11,11.13,11.08,11.11,835200.0,10.5942,10.6133,10.5656,10.5942,835200.0
2015-03-18 13:30:00,11.1,11.16,11.04,11.15,2282400.0,10.5847,10.6419,10.5275,10.6324,2282400.0
2015-03-18 14:00:00,11.16,11.6,11.13,11.55,9001200.0,10.6419,11.0615,10.6133,11.0138,9001200.0
2015-03-18 14:30:00,11.56,11.65,11.54,11.62,3766800.0,11.0233,11.1091,11.0043,11.0805,3766800.0
2015-03-18 15:00:00,11.61,11.8,11.59,11.7,4213200.0,11.071,11.2522,11.0519,11.1568,4213200.0
2015-03-18 15:30:00,11.71,11.72,11.62,11.67,3808800.0,11.1664,11.1759,11.0805,11.1282,3808800.0
2015-03-19 09:30:00,11.58,11.6,11.51,11.59,3806400.0,11.0424,11.0615,10.9756,11.0519,3806400.0
2015-03-19 10:00:00,11.59,11.64,11.56,11.6,1682400.0,11.0519,11.0996,11.0233,11.0615,1682400.0
2015-03-19 10:30:00,11.59,11.59,11.5,11.54,1694400.0,11.0519,11.0519,10.9661,11.0043,1694400.0
2015-03-19 11:00:00,11.54,11.57,11.51,11.53,1240800.0,11.0043,11.0329,10.9756,10.9947,1240800.0
2015-03-19 11:30:00,11.54,11.54,11.43,11.48,1824000.0,11.0043,11.0043,10.8994,10.947,1824000.0
2015-03-19 12:00:00,11.48,11.5,11.46,11.5,577200.0,10.947,10.9661,10.928,10.9661,577200.0
2015-03-19 12:30:00,11.5,11.5,11.44,11.45,760800.0,10.9661,10.9661,10.9089,10.9184,760800.0
2015-03-19 13:00:00,11.44,11.55,11.44,11.54,818400.0,10.9089,11.0138,10.9089,11.0043,818400.0
2015-03-19 13:30:00,11.54,11.55,11.48,11.48,498000.0,11.0043,11.0138,10.947,10.947,498000.0
2015-03-19 14:00:00,11.49,11.56,11.48,11.51,582000.0,10.9566,11.0233,10.947,10.9756,582000.0
2015-03-19 14:30:00,11.51,11.55,11.49,11.54,534000.0,10.9756,11.0138,10.9566,11.0043,534000.0
2015-03-19 15:00:00,11.54,11.57,11.48,11.52,1153200.0,11.0043,11.0329,10.947,10.9852,1153200.0
2015-03-19 15:30:00,11.51,11.56,11.5,11.51,1726800.0,10.9756,11.0233,10.9661,10.9756,1726800.0
2015-03-20 09:30:00,11.7,11.75,11.68,11.71,2428800.0,11.1568,11.2045,11.1378,11.1664,2428800.0
2015-03-20 10:00:00,11.71,11.75,11.7,11.72,807600.0,11.1664,11.2045,11.1568,11.1759,807600.0
2015-03-20 10:30:00,11.72,11.8,11.72,11.78,2366400.0,11.1759,11.2522,11.1759,11.2331,2366400.0
2015-03-20 11:00:00,11.79,11.84,11.79,11.83,1454400.0,11.2426,11.2903,11.2426,11.2808,1454400.0
2015-03-20 11:30:00,11.83,11.84,11.81,11.82,1179600.0,11.2808,11.2903,11.2617,11.2713,1179600.0
2015-03-20 12:00:00,11.82,11.84,11.81,11.82,721200.0,11.2713,11.2903,11.2617,11.2713,721200.0
2015-03-20 12:30:00,11.83,11.88,11.82,11.87,1585200.0,11.2808,11.3285,11.2713,11.3189,1585200.0
2015-03-20 13:00:00,11.87,11.91,11.86,11.9,903600.0,11.3189,11.3571,11.3094,11.3475,903600.0
2015-03-20 13:30:00,11.9,11.91,11.88,11.89,448800.0,11.3475,11.3571,11.3285,11.338,448800.0
2015-03-20 14:00:00,11.89,11.9,11.85,11.87,711600.0,11.338,11.3475,11.2999,11.3189,711600.0
2015-03-20 14:30:00,11.87,11.9,11.86,11.9,436800.0,11.3189,11.3475,11.3094,11.3475,436800.0
2015-03-20 15:00:00,11.9,11.91,11.8,11.82,1125600.0,11.3475,11.3571,11.2522,11.2713,1125600.0
2015-03-20 15:30:00,11.82,11.88,11.81,11.81,1866000.0,11.2713,11.3285,11.2617,11.2617,1866000.0
2015-03-23 09:30:00,11.81,11.91,11.8,11.87,1785600.0,11.2617,11.3571,11.2522,11.3189,1785600.0
2015-03-23 10:00:00,11.87,11.93,11.85,11.89,990000.0,11.3189,11.3761,11.2999,11.338,990000.0
2015-03-23 10:30:00,11.89,11.9,11.86,11.88,532800.0,11.338,11.3475,11.3094,11.3285,532800.0
2015-03-23 11:00:00,11.88,11.9,11.85,11.86,248400.0,11.3285,11.3475,11.2999,11.3094,248400.0
2015-03-23 11:30:00,11.87,11.88,11.84,11.86,451200.0,11.3189,11.3285,11.2903,11.3094,451200.0
2015-03-23 12:00:00,11.86,11.86,11.83,11.85,478800.0,11.3094,11.3094,11.2808,11.2999,478800.0
2015-03-23 12:30:00,11.85,11.89,11.85,11.86,477600.0,11.2999,11.338,11.2999,11.3094,477600.0
2015-03-23 13:00:00,11.86,11.86,11.84,11.84,141600.0,11.3094,11.3094,11.2903,11.2903,141600.0
2015-03-23 13:30:00,11.84,11.87,11.84,11.85,286800.0,11.2903,11.3189,11.2903,11.2999,286800.0
2015-03-23 14:00:00,11.85,11.9,11.85,11.9,286800.0,11.2999,11.3475,11.2999,11.3475,286800.0
2015-03-23 14:30:00,11.9,11.9,11.85,11.87,324000.0,11.3475,11.3475,11.2999,11.3189,324000.0
2015-03-23 15:00:00,11.86,11.87,11.83,11.85,445200.0,11.3094,11.3189,11.2808,11.2999,445200.0
2015-03-23 15:30:00,11.84,11.85,11.75,11.75,1788000.0,11.2903,11.2999,11.2045,11.2045,1788000.0
2015-03-24 09:30:00,11.71,11.74,11.65,11.73,1494000.0,11.1664,11.195,11.1091,11.1854,1494000.0
2015-03-24 10:00:00,11.74,11.78,11.72,11.74,900000.0,11.195,11.2331,11.1759,11.195,900000.0
2015-03-24 10:30:00,11.75,11.76,11.72,11.74,476400.0,11.2045,11.214,11.1759,11.195,476400.0
2015-03-24 11:00:00,11.72,11.81,11.72,11.79,589200.0,11.1759,11.2617,11.1759,11.2426,589200.0
2015-03-24 11:30:00,11.8,11.8,11.76,11.77,204000.0,11.2522,11.2522,11.214,11.2236,204000.0
2015-03-24 12:00:00,11.76,11.79,11.73,11.73,176400.0,11.214,11.2426,11.1854,11.1854,176400.0
2015-03-24 12:30:00,11.73,11.73,11.67,11.67,764400.0,11.1854,11.1854,11.1282,11.1282,764400.0
2015-03-24 13:00:00,11.66,11.69,11.61,11.62,1832400.0,11.1187,11.1473,11.071,11.0805,1832400.0
2015-03-24 13:30:00,11.62,11.67,11.61,11.66,404400.0,11.0805,11.1282,11.071,11.1187,404400.0
2015-03-24 14:00:00,11.65,11.65,11.58,11.6,900000.0,11.1091,11.1091,11.0424,11.0615,900000.0
2015-03-24 14:30:00,11.59,11.63,11.57,11.61,846000.0,11.0519,11.0901,11.0329,11.071,846000.0
2015-03-24 15:00:00,11.61,11.65,11.56,11.56,709200.0,11.071,11.1091,11.0233,11.0233,709200.0
2015-03-24 15:30:00,11.56,11.61,11.53,11.54,1744800.0,11.0233,11.071,10.9947,11.0043,1744800.0
2015-03-25 09:30:00,11.57,11.62,11.44,11.49,2456400.0,11.0439,11.0916,10.9198,10.9675,2456400.0
2015-03-25 10:00:00,11.47,11.55,11.47,11.54,579600.0,10.9484,11.0248,10.9484,11.0153,579600.0
2015-03-25 10:30:00,11.52,11.52,11.45,11.52,850800.0,10.9962,10.9962,10.9293,10.9962,850800.0
2015-03-25 11:00:00,11.52,11.54,11.42,11.45,1117200.0,10.9962,11.0153,10.9007,10.9293,1117200.0
2015-03-25 11:30:00,11.45,11.45,11.24,11.29,3868800.0,10.9293,10.9293,10.7289,10.7766,3868800.0
2015-03-25 12:00:00,11.28,11.3,11.2,11.24,1314000.0,10.7671,10.7862,10.6907,10.7289,1314000.0
2015-03-25 12:30:00,11.23,11.24,11.17,11.23,2072400.0,10.7193,10.7289,10.6621,10.7193,2072400.0
2015-03-25 13:00:00,11.23,11.24,11.15,11.21,1278000.0,10.7193,10.7289,10.643,10.7003,1278000.0
2015-03-25 13:30:00,11.2,11.25,11.17,11.21,550800.0,10.6907,10.7384,10.6621,10.7003,550800.0
2015-03-25 14:00:00,11.21,11.25,11.18,11.25,374400.0,10.7003,10.7384,10.6716,10.7384,374400.0
2015-03-25 14:30:00,11.25,11.25,11.17,11.21,493200.0,10.7384,10.7384,10.6621,10.7003,493200.0
2015-03-25 15:00:00,11.19,11.19,11.09,11.1,769200.0,10.6812,10.6812,10.5857,10.5953,769200.0
2015-03-25 15:30:00,11.1,11.11,11.02,11.02,2001600.0,10.5953,10.6048,10.5189,10.5189,2001600.0
2015-03-26 09:30:00,10.89,10.98,10.82,10.87,4424400.0,10.3948,10.4807,10.328,10.3757,4424400.0
2015-03-26 10:00:00,10.87,10.89,10.76,10.87,5774400.0,10.3757,10.3948,10.2707,10.3757,5774400.0
2015-03-26 10:30:00,10.87,10.95,10.84,10.94,1868400.0,10.3757,10.4521,10.3471,10.4425,1868400.0
2015-03-26 11:00:00,10.94,10.94,10.86,10.92,702000.0,10.4425,10.4425,10.3662,10.4234,702000.0
2015-03-26 11:30:00,10.91,11.03,10.9,11.03,1495200.0,10.4139,10.5284,10.4044,10.5284,1495200.0
2015-03-26 12:00:00,11.03,11.04,10.96,10.97,1407600.0,10.5284,10.538,10.4616,10.4712,1407600.0
2015-03-26 12:30:00,10.97,11.04,10.94,11.03,1035600.0,10.4712,10.538,10.4425,10.5284,1035600.0
2015-03-26 13:00:00,11.03,11.03,10.93,11.0,374400.0,10.5284,10.5284,10.433,10.4998,374400.0
2015-03-26 13:30:00,11.0,11.12,10.99,11.09,1124400.0,10.4998,10.6143,10.4903,10.5857,1124400.0
2015-03-26 14:00:00,11.1,11.1,11.0,11.0,1563600.0,10.5953,10.5953,10.4998,10.4998,1563600.0
2015-03-26 14:30:00,11.0,11.06,10.96,10.97,999600.0,10.4998,10.5571,10.4616,10.4712,999600.0
2015-03-26 15:00:00,10.96,10.99,10.94,10.97,1404000.0,10.4616,10.4903,10.4425,10.4712,1404000.0
2015-03-26 15:30:00,10.96,11.05,10.93,10.95,2064000.0,10.4616,10.5475,10.433,10.4521,2064000.0
2015-03-27 09:30:00,10.92,11.01,10.92,10.99,2482800.0,10.4234,10.5094,10.4234,10.4903,2482800.0
2015-03-27 10:00:00,10.99,11.04,10.88,10.97,1857600.0,10.4903,10.538,10.3853,10.4712,1857600.0
2015-03-27 10:30:00,10.97,11.05,10.91,11.04,1197600.0,10.4712,10.5475,10.4139,10.538,1197600.0
2015-03-27 11:00:00,11.03,11.06,11.0,11.0,315600.0,10.5284,10.5571,10.4998,10.4998,315600.0
2015-03-27 11:30:00,11.0,11.02,10.96,10.99,458400.0,10.4998,10.5189,10.4616,10.4903,458400.0
2015-03-27 12:00:00,10.99,10.99,10.94,10.96,340800.0,10.4903,10.4903,10.4425,10.4616,340800.0
2015-03-27 12:30:00,10.96,11.0,10.95,11.0,469200.0,10.4616,10.4998,10.4521,10.4998,469200.0
2015-03-27 13:00:00,11.0,11.0,10.95,10.97,213600.0,10.4998,10.4998,10.4521,10.4712,213600.0
2015-03-27 13:30:00,10.97,11.01,10.96,10.99,488400.0,10.4712,10.5094,10.4616,10.4903,488400.0
2015-03-27 14:00:00,11.01,11.01,10.96,10.99,148800.0,10.5094,10.5094,10.4616,10.4903,148800.0
2015-03-27 14:30:00,10.99,10.99,10.96,10.97,193200.0,10.4903,10.4903,10.4616,10.4712,193200.0
2015-03-27 15:00:00,10.99,11.02,10.96,10.97,465600.0,10.4903,10.5189,10.4616,10.4712,465600.0
2015-03-27 15:30:00,10.98,11.05,10.97,11.02,2010000.0,10.4807,10.5475,10.4712,10.5189,2010000.0
2015-03-30 09:30:00,11.22,11.38,11.22,11.37,8118000.0,10.7098,10.8625,10.7098,10.853,8118000.0
2015-03-30 10:00:00,11.37,11.4,11.31,11.33,2217600.0,10.853,10.8816,10.7957,10.8148,2217600.0
2015-03-30 10:30:00,11.33,11.37,11.31,11.36,1294800.0,10.8148,10.853,10.7957,10.8434,1294800.0
2015-03-30 11:00:00,11.36,11.37,11.33,11.36,577200.0,10.8434,10.853,10.8148,10.8434,577200.0
2015-03-30 11:30:00,11.37,11.38,11.34,11.37,318000.0,10.853,10.8625,10.8243,10.853,318000.0
2015-03-30 12:00:00,11.37,11.42,11.37,11.4,1147200.0,10.853,10.9007,10.853,10.8816,1147200.0
2015-03-30 12:30:00,11.4,11.42,11.38,11.41,895200.0,10.8816,10.9007,10.8625,10.8912,895200.0
2015-03-30 13:00:00,11.41,11.45,11.41,11.44,364800.0,10.8912,10.9293,10.8912,10.9198,364800.0
2015-03-30 13:30:00,11.45,11.45,11.4,11.42,495600.0,10.9293,10.9293,10.8816,10.9007,495600.0
2015-03-30 14:00:00,11.43,11.46,11.43,11.44,360000.0,10.9103,10.9389,10.9103,10.9198,360000.0
2015-03-30 14:30:00,11.44,11.47,11.43,11.47,422400.0,10.9198,10.9484,10.9103,10.9484,422400.0
2015-03-30 15:00:00,11.47,11.48,11.43,11.44,477600.0,10.9484,10.958,10.9103,10.9198,477600.0
2015-03-30 15:30:00,11.44,11.46,11.42,11.42,1464000.0,10.9198,10.9389,10.9007,10.9007,1464000.0
2015-03-31 09:30:00,11.25,11.31,11.21,11.28,5313600.0,10.7384,10.7957,10.7003,10.7671,5313600.0
2015-03-31 10:00:00,11.28,11.33,11.27,11.31,1429200.0,10.7671,10.8148,10.7575,10.7957,1429200.0
2015-03-31 10:30:00,11.31,11.36,11.3,11.3,812400.0,10.7957,10.8434,10.7862,10.7862,812400.0
2015-03-31 11:00:00,11.31,11.39,11.31,11.36,933600.0,10.7957,10.8721,10.7957,10.8434,933600.0
2015-03-31 11:30:00,11.35,11.35,11.28,11.28,664800.0,10.8339,10.8339,10.7671,10.7671,664800.0
2015-03-31 12:00:00,11.28,11.29,11.24,11.27,1041600.0,10.7671,10.7766,10.7289,10.7575,1041600.0
2015-03-31 12:30:00,11.27,11.31,11.26,11.29,429600.0,10.7575,10.7957,10.748,10.7766,429600.0
2015-03-31 13:00:00,11.29,11.33,11.29,11.33,262800.0,10.7766,10.8148,10.7766,10.8148,262800.0
2015-03-31 13:30:00,11.33,11.36,11.28,11.29,524400.0,10.8148,10.8434,10.7671,10.7766,524400.0
2015-03-31 14:00:00,11.29,11.32,11.28,11.3,188400.0,10.7766,10.8053,10.7671,10.7862,188400.0
2015-03-31 14:30:00,11.28,11.31,11.26,11.31,565200.0,10.7671,10.7957,10.748,10.7957,565200.0
2015-03-31 15:00:00,11.3,11.31,11.13,11.16,1981200.0,10.7862,10.7957,10.6239,10.6525,1981200.0
2015-03-31 15:30:00,11.15,11.2,11.11,11.12,3228000.0,10.643,10.6907,10.6048,10.6143,3228000.0
2015-04-01 09:30:00,11.11,11.11,10.81,10.87,5410800.0,10.6048,10.6048,10.3184,10.3757,5410800.0
2015-04-01 10:00:00,10.85,10.95,10.84,10.91,1540800.0,10.3566,10.4521,10.3471,10.4139,1540800.0
2015-04-01 10:30:00,10.92,11.04,10.87,11.0,2266800.0,10.4234,10.538,10.3757,10.4998,2266800.0
2015-04-01 11:00:00,11.01,11.05,10.96,10.98,567600.0,10.5094,10.5475,10.4616,10.4807,567600.0
2015-04-01 11:30:00,10.97,11.02,10.95,10.97,595200.0,10.4712,10.5189,10.4521,10.4712,595200.0
2015-04-01 12:00:00,10.97,10.97,10.9,10.95,878400.0,10.4712,10.4712,10.4044,10.4521,878400.0
2015-04-01 12:30:00,10.95,11.0,10.93,10.98,630000.0,10.4521,10.4998,10.433,10.4807,630000.0
2015-04-01 13:00:00,10.96,10.99,10.93,10.98,828000.0,10.4616,10.4903,10.433,10.4807,828000.0
2015-04-01 13:30:00,10.98,11.04,10.97,11.01,619200.0,10.4807,10.538,10.4712,10.5094,619200.0
2015-04-01 14:00:00,11.02,11.02,10.92,10.93,920400.0,10.5189,10.5189,10.4234,10.433,920400.0
2015-04-01 14:30:00,10.92,10.98,10.91,10.95,790800.0,10.4234,10.4807,10.4139,10.4521,790800.0
2015-04-01 15:00:00,10.96,10.96,10.9,10.93,699600.0,10.4616,10.4616,10.4044,10.433,699600.0
2015-04-01 15:30:00,10.93,11.01,10.92,11.01,2796000.0,10.433,10.5094,10.4234,10.5094,2796000.0
2015-04-02 09:30:00,10.99,11.18,10.95,11.17,2469600.0,10.4903,10.6716,10.4521,10.6621,2469600.0
2015-04-02 10:00:00,11.17,11.2,11.12,11.13,2102400.0,10.6621,10.6907,10.6143,10.6239,2102400.0
2015-04-02 10:30:00,11.12,11.14,11.09,11.11,861600.0,10.6143,10.6334,10.5857,10.6048,861600.0
2015-04-02 11:00:00,11.1,11.15,11.1,11.12,325200.0,10.5953,10.643,10.5953,10.6143,325200.0
2015-04-02 11:30:00,11.12,11.14,11.08,11.09,351600.0,10.6143,10.6334,10.5762,10.5857,351600.0
2015-04-02 12:00:00,11.08,11.08,11.03,11.06,712800.0,10.5762,10.5762,10.5284,10.5571,712800.0
2015-04-02 12:30:00,11.07,11.11,11.07,11.1,927600.0,10.5666,10.6048,10.5666,10.5953,927600.0
2015-04-02 13:00:00,11.1,11.14,11.08,11.12,915600.0,10.5953,10.6334,10.5762,10.6143,915600.0
2015-04-02 13:30:00,11.12,11.13,11.09,11.12,457200.0,10.6143,10.6239,10.5857,10.6143,457200.0
2015-04-02 14:00:00,11.12,11.17,11.1,11.13,604800.0,10.6143,10.6621,10.5953,10.6239,604800.0
2015-04-02 14:30:00,11.14,11.14,11.08,11.1,439200.0,10.6334,10.6334,10.5762,10.5953,439200.0
2015-04-02 15:00:00,11.11,11.12,11.08,11.11,405600.0,10.6048,10.6143,10.5762,10.6048,405600.0
2015-04-02 15:30:00,11.11,11.17,11.1,11.11,1509600.0,10.6048,10.6621,10.5953,10.6048,1509600.0
2015-04-06 09:30:00,10.95,11.16,10.92,11.13,3283200.0,10.4521,10.6525,10.4234,10.6239,3283200.0
2015-04-06 10:00:00,11.13,11.28,11.13,11.28,3164400.0,10.6239,10.7671,10.6239,10.7671,3164400.0
2015-04-06 10:30:00,11.29,11.32,11.27,11.3,2001600.0,10.7766,10.8053,10.7575,10.7862,2001600.0
2015-04-06 11:00:00,11.31,11.34,11.3,11.33,998400.0,10.7957,10.8243,10.7862,10.8148,998400.0
2015-04-06 11:30:00,11.33,11.38,11.32,11.36,1099200.0,10.8148,10.8625,10.8053,10.8434,1099200.0
2015-04-06 12:00:00,11.36,11.41,11.35,11.39,2540400.0,10.8434,10.8912,10.8339,10.8721,2540400.0
2015-04-06 12:30:00,11.39,11.41,11.38,11.4,327600.0,10.8721,10.8912,10.8625,10.8816,327600.0
2015-04-06 13:00:00,11.41,11.44,11.4,11.43,672000.0,10.8912,10.9198,10.8816,10.9103,672000.0
2015-04-06 13:30:00,11.44,11.44,11.4,11.42,754800.0,10.9198,10.9198,10.8816,10.9007,754800.0
2015-04-06 14:00:00,11.42,11.42,11.39,11.41,566400.0,10.9007,10.9007,10.8721,10.8912,566400.0
2015-04-06 14:30:00,11.41,11.44,11.41,11.42,465600.0,10.8912,10.9198,10.8912,10.9007,465600.0
2015-04-06 15:00:00,11.42,11.43,11.37,11.37,783600.0,10.9007,10.9103,10.853,10.853,783600.0
2015-04-06 15:30:00,11.38,11.4,11.33,11.34,2125200.0,10.8625,10.8816,10.8148,10.8243,2125200.0
2015-04-07 09:30:00,11.34,11.47,11.33,11.39,2581200.0,10.8243,10.9484,10.8148,10.8721,2581200.0
2015-04-07 10:00:00,11.38,11.45,11.33,11.43,2436000.0,10.8625,10.9293,10.8148,10.9103,2436000.0
2015-04-07 10:30:00,11.43,11.49,11.43,11.45,1568400.0,10.9103,10.9675,10.9103,10.9293,1568400.0
2015-04-07 11:00:00,11.45,11.45,11.41,11.43,1002000.0,10.9293,10.9293,10.8912,10.9103,1002000.0
2015-04-07 11:30:00,11.43,11.46,11.43,11.44,372000.0,10.9103,10.9389,10.9103,10.9198,372000.0
2015-04-07 12:00:00,11.45,11.47,11.45,11.47,348000.0,10.9293,10.9484,10.9293,10.9484,348000.0
2015-04-07 12:30:00,11.47,11.47,11.42,11.44,279600.0,10.9484,10.9484,10.9007,10.9198,279600.0
2015-04-07 13:00:00,11.44,11.46,11.43,11.45,290400.0,10.9198,10.9389,10.9103,10.9293,290400.0
2015-04-07 13:30:00,11.45,11.45,11.4,11.41,354000.0,10.9293,10.9293,10.8816,10.8912,354000.0
2015-04-07 14:00:00,11.42,11.44,11.41,11.44,319200.0,10.9007,10.9198,10.8912,10.9198,319200.0
2015-04-07 14:30:00,11.44,11.45,11.41,11.41,146400.0,10.9198,10.9293,10.8912,10.8912,146400.0
2015-04-07 15:00:00,11.41,11.41,11.34,11.36,418800.0,10.8912,10.8912,10.8243,10.8434,418800.0
2015-04-07 15:30:00,11.35,11.37,11.25,11.25,2671200.0,10.8339,10.853,10.7384,10.7384,2671200.0
2015-04-08 09:30:00,11.3,11.44,11.29,11.42,2912400.0,10.7862,10.9198,10.7766,10.9007,2912400.0
2015-04-08 10:00:00,11.44,11.45,11.37,11.4,1699200.0,10.9198,10.9293,10.853,10.8816,1699200.0
2015-04-08 10:30:00,11.4,11.4,11.24,11.31,6615600.0,10.8816,10.8816,10.7289,10.7957,6615600.0
2015-04-08 11:00:00,11.3,11.37,11.29,11.34,3620400.0,10.7862,10.853,10.7766,10.8243,3620400.0
2015-04-08 11:30:00,11.36,11.41,11.33,11.38,1236000.0,10.8434,10.8912,10.8148,10.8625,1236000.0
2015-04-08 12:00:00,11.39,11.39,11.35,11.35,210000.0,10.8721,10.8721,10.8339,10.8339,210000.0
2015-04-08 12:30:00,11.35,11.38,11.34,11.35,705600.0,10.8339,10.8625,10.8243,10.8339,705600.0
2015-04-08 13:00:00,11.35,11.37,11.31,11.34,420000.0,10.8339,10.853,10.7957,10.8243,420000.0
2015-04-08 13:30:00,11.34,11.37,11.33,11.36,217200.0,10.8243,10.853,10.8148,10.8434,217200.0
2015-04-08 14:00:00,11.36,11.44,11.22,11.38,5395200.0,10.8434,10.9198,10.7098,10.8625,5395200.0
2015-04-08 14:30:00,11.38,11.39,11.3,11.33,1402800.0,10.8625,10.8721,10.7862,10.8148,1402800.0
2015-04-08 15:00:00,11.34,11.36,11.31,11.33,700800.0,10.8243,10.8434,10.7957,10.8148,700800.0
2015-04-08 15:30:00,11.33,11.38,11.33,11.37,1034400.0,10.8148,10.8625,10.8148,10.853,1034400.0
2015-04-09 09:30:00,11.33,11.47,11.33,11.36,2185200.0,10.8148,10.9484,10.8148,10.8434,2185200.0
2015-04-09 10:00:00,11.37,11.42,11.32,11.38,2146800.0,10.853,10.9007,10.8053,10.8625,2146800.0
2015-04-09 10:30:00,11.38,11.38,11.27,11.33,1442400.0,10.8625,10.8625,10.7575,10.8148,1442400.0
2015-04-09 11:00:00,11.32,11.33,11.24,11.31,1118400.0,10.8053,10.8148,10.7289,10.7957,1118400.0
2015-04-09 11:30:00,11.31,11.37,11.3,11.35,811200.0,10.7957,10.853,10.7862,10.8339,811200.0
2015-04-09 12:00:00,11.34,11.42,11.34,11.41,766800.0,10.8243,10.9007,10.8243,10.8912,766800.0
2015-04-09 12:30:00,11.4,11.42,11.39,11.41,693600.0,10.8816,10.9007,10.8721,10.8912,693600.0
2015-04-09 13:00:00,11.42,11.44,11.39,11.42,600000.0,10.9007,10.9198,10.8721,10.9007,600000.0
2015-04-09 13:30:00,11.42,11.42,11.38,11.39,552000.0,10.9007,10.9007,10.8625,10.8721,552000.0
2015-04-09 14:00:00,11.39,11.42,11.38,11.39,349200.0,10.8721,10.9007,10.8625,10.8721,349200.0
2015-04-09 14:30:00,11.4,11.45,11.39,11.45,588000.0,10.8816,10.9293,10.8721,10.9293,588000.0
2015-04-09 15:00:00,11.44,11.56,11.44,11.55,2220000.0,10.9198,11.0343,10.9198,11.0248,2220000.0
2015-04-09 15:30:00,11.55,11.56,11.49,11.52,2154000.0,11.0248,11.0343,10.9675,10.9962,2154000.0
2015-04-10 09:30:00,11.56,11.59,11.53,11.57,1958400.0,11.0343,11.063,11.0057,11.0439,1958400.0
2015-04-10 10:00:00,11.57,11.61,11.57,11.6,506400.0,11.0439,11.0821,11.0439,11.0725,506400.0
2015-04-10 10:30:00,11.61,11.67,11.61,11.64,1197600.0,11.0821,11.1393,11.0821,11.1107,1197600.0
2015-04-10 11:00:00,11.64,11.68,11.63,11.68,669600.0,11.1107,11.1489,11.1012,11.1489,669600.0
2015-04-10 11:30:00,11.68,11.69,11.66,11.66,903600.0,11.1489,11.1584,11.1298,11.1298,903600.0
2015-04-10 12:00:00,11.66,11.67,11.65,11.66,194400.0,11.1298,11.1393,11.1202,11.1298,194400.0
2015-04-10 12:30:00,11.66,11.68,11.66,11.67,380400.0,11.1298,11.1489,11.1298,11.1393,380400.0
2015-04-10 13:00:00,11.67,11.67,11.64,11.65,426000.0,11.1393,11.1393,11.1107,11.1202,426000.0
2015-04-10 13:30:00,11.65,11.68,11.65,11.67,264000.0,11.1202,11.1489,11.1202,11.1393,264000.0
2015-04-10 14:00:00,11.68,11.7,11.66,11.66,615600.0,11.1489,11.168,11.1298,11.1298,615600.0
2015-04-10 14:30:00,11.66,11.71,11.65,11.69,513600.0,11.1298,11.1775,11.1202,11.1584,513600.0
2015-04-10 15:00:00,11.69,11.7,11.65,11.68,591600.0,11.1584,11.168,11.1202,11.1489,591600.0
2015-04-10 15:30:00,11.67,11.7,11.67,11.7,1026000.0,11.1393,11.168,11.1393,11.168,1026000.0
2015-04-13 09:30:00,11.67,11.78,11.67,11.77,1129200.0,11.1393,11.2443,11.1393,11.2348,1129200.0
2015-04-13 10:00:00,11.77,11.8,11.74,11.78,552000.0,11.2348,11.2634,11.2062,11.2443,552000.0
2015-04-13 10:30:00,11.78,11.79,11.73,11.73,268800.0,11.2443,11.2539,11.1966,11.1966,268800.0
2015-04-13 11:00:00,11.73,11.76,11.73,11.75,351600.0,11.1966,11.2252,11.1966,11.2157,351600.0
2015-04-13 11:30:00,11.74,11.77,11.72,11.72,274800.0,11.2062,11.2348,11.1871,11.1871,274800.0
2015-04-13 12:00:00,11.73,11.73,11.67,11.68,409200.0,11.1966,11.1966,11.1393,11.1489,409200.0
2015-04-13 12:30:00,11.69,11.71,11.68,11.7,156000.0,11.1584,11.1775,11.1489,11.168,156000.0
2015-04-13 13:00:00,11.7,11.71,11.62,11.63,596400.0,11.168,11.1775,11.0916,11.1012,596400.0
2015-04-13 13:30:00,11.63,11.65,11.59,11.65,398400.0,11.1012,11.1202,11.063,11.1202,398400.0
2015-04-13 14:00:00,11.64,11.65,11.61,11.63,207600.0,11.1107,11.1202,11.0821,11.1012,207600.0
2015-04-13 14:30:00,11.64,11.66,11.57,11.6,687600.0,11.1107,11.1298,11.0439,11.0725,687600.0
2015-04-13 15:00:00,11.6,11.64,11.54,11.56,736800.0,11.0725,11.1107,11.0153,11.0343,736800.0
2015-04-13 15:30:00,11.56,11.6,11.53,11.54,949200.0,11.0343,11.0725,11.0057,11.0153,949200.0
2015-04-14 09:30:00,11.5,11.61,11.46,11.48,3094800.0,10.9771,11.0821,10.9389,10.958,3094800.0
2015-04-14 10:00:00,11.48,11.48,11.38,11.45,2409600.0,10.958,10.958,10.8625,10.9293,2409600.0
2015-04-14 10:30:00,11.45,11.48,11.39,11.46,1374000.0,10.9293,10.958,10.8721,10.9389,1374000.0
2015-04-14 11:00:00,11.46,11.58,11.43,11.53,1509600.0,10.9389,11.0534,10.9103,11.0057,1509600.0
2015-04-14 11:30:00,11.53,11.56,11.53,11.56,733200.0,11.0057,11.0343,11.0057,11.0343,733200.0
2015-04-14 12:00:00,11.56,11.59,11.55,11.58,376800.0,11.0343,11.063,11.0248,11.0534,376800.0
2015-04-14 12:30:00,11.59,11.65,11.59,11.6,613200.0,11.063,11.1202,11.063,11.0725,613200.0
2015-04-14 13:00:00,11.59,11.6,11.57,11.58,564000.0,11.063,11.0725,11.0439,11.0534,564000.0
2015-04-14 13:30:00,11.59,11.6,11.57,11.59,394800.0,11.063,11.0725,11.0439,11.063,394800.0
2015-04-14 14:00:00,11.59,11.59,11.57,11.59,424800.0,11.063,11.063,11.0439,11.063,424800.0
2015-04-14 14:30:00,11.59,11.6,11.54,11.59,296400.0,11.063,11.0725,11.0153,11.063,296400.0
2015-04-14 15:00:00,11.59,11.62,11.58,11.58,649200.0,11.063,11.0916,11.0534,11.0534,649200.0
2015-04-14 15:30:00,11.6,11.62,11.56,11.61,1174800.0,11.0725,11.0916,11.0343,11.0821,1174800.0
2015-04-15 09:30:00,11.71,11.81,11.69,11.78,1987200.0,11.1775,11.273,11.1584,11.2443,1987200.0
2015-04-15 10:00:00,11.77,11.79,11.74,11.75,1135200.0,11.2348,11.2539,11.2062,11.2157,1135200.0
2015-04-15 10:30:00,11.75,11.8,11.75,11.8,607200.0,11.2157,11.2634,11.2157,11.2634,607200.0
2015-04-15 11:00:00,11.8,11.8,11.73,11.75,1326000.0,11.2634,11.2634,11.1966,11.2157,1326000.0
2015-04-15 11:30:00,11.75,11.77,11.7,11.76,518400.0,11.2157,11.2348,11.168,11.2252,518400.0
2015-04-15 12:00:00,11.77,11.78,11.75,11.77,333600.0,11.2348,11.2443,11.2157,11.2348,333600.0
2015-04-15 12:30:00,11.76,11.78,11.73,11.78,187200.0,11.2252,11.2443,11.1966,11.2443,187200.0
2015-04-15 13:00:00,11.78,11.85,11.77,11.85,1392000.0,11.2443,11.3112,11.2348,11.3112,1392000.0
2015-04-15 13:30:00,11.85,11.85,11.82,11.83,330000.0,11.3112,11.3112,11.2825,11.2921,330000.0
2015-04-15 14:00:00,11.83,11.86,11.82,11.83,674400.0,11.2921,11.3207,11.2825,11.2921,674400.0
2015-04-15 14:30:00,11.83,11.86,11.81,11.85,489600.0,11.2921,11.3207,11.273,11.3112,489600.0
2015-04-15 15:00:00,11.84,11.85,11.81,11.84,692400.0,11.3016,11.3112,11.273,11.3016,692400.0
2015-04-15 15:30:00,11.84,11.84,11.76,11.76,1574400.0,11.3016,11.3016,11.2252,11.2252,1574400.0
2015-04-16 09:30:00,11.7,11.73,11.66,11.7,1632000.0,11.168,11.1966,11.1298,11.168,1632000.0
2015-04-16 10:00:00,11.7,11.73,11.67,11.68,757200.0,11.168,11.1966,11.1393,11.1489,757200.0
2015-04-16 10:30:00,11.67,11.76,11.66,11.73,1453200.0,11.1393,11.2252,11.1298,11.1966,1453200.0
2015-04-16 11:00:00,11.73,11.77,11.72,11.74,534000.0,11.1966,11.2348,11.1871,11.2062,534000.0
2015-04-16 11:30:00,11.75,11.75,11.7,11.72,298800.0,11.2157,11.2157,11.168,11.1871,298800.0
2015-04-16 12:00:00,11.73,11.77,11.73,11.75,178800.0,11.1966,11.2348,11.1966,11.2157,178800.0
2015-04-16 12:30:00,11.76,11.77,11.74,11.75,343200.0,11.2252,11.2348,11.2062,11.2157,343200.0
2015-04-16 13:00:00,11.75,11.78,11.74,11.75,372000.0,11.2157,11.2443,11.2062,11.2157,372000.0
2015-04-16 13:30:00,11.76,11.85,11.76,11.85,895200.0,11.2252,11.3112,11.2252,11.3112,895200.0
2015-04-16 14:00:00,11.85,11.85,11.82,11.84,241200.0,11.3112,11.3112,11.2825,11.3016,241200.0
2015-04-16 14:30:00,11.83,11.84,11.8,11.8,324000.0,11.2921,11.3016,11.2634,11.2634,324000.0
2015-04-16 15:00:00,11.8,11.81,11.74,11.75,615600.0,11.2634,11.273,11.2062,11.2157,615600.0
2015-04-16 15:30:00,11.75,11.79,11.73,11.75,890400.0,11.2157,11.2539,11.1966,11.2157,890400.0
2015-04-17 09:30:00,11.51,11.56,11.38,11.43,3597600.0,10.9866,11.0343,10.8625,10.9103,3597600.0
2015-04-17 10:00:00,11.43,11.44,11.32,11.36,3662400.0,10.9103,10.9198,10.8053,10.8434,3662400.0
2015-04-17 10:30:00,11.36,11.44,11.35,11.35,1588800.0,10.8434,10.9198,10.8339,10.8339,1588800.0
2015-04-17 11:00:00,11.35,11.39,11.31,11.38,1228800.0,10.8339,10.8721,10.7957,10.8625,1228800.0
2015-04-17 11:30:00,11.39,11.41,11.33,11.39,1003200.0,10.8721,10.8912,10.8148,10.8721,1003200.0
2015-04-17 12:00:00,11.39,11.41,11.36,11.37,696000.0,10.8721,10.8912,10.8434,10.853,696000.0
2015-04-17 12:30:00,11.37,11.4,11.36,11.38,706800.0,10.853,10.8816,10.8434,10.8625,706800.0
2015-04-17 13:00:00,11.38,11.4,11.36,11.37,272400.0,10.8625,10.8816,10.8434,10.853,272400.0
2015-04-17 13:30:00,11.37,11.37,11.25,11.26,2385600.0,10.853,10.853,10.7384,10.748,2385600.0
2015-04-17 14:00:00,11.26,11.28,11.19,11.25,1683600.0,10.748,10.7671,10.6812,10.7384,1683600.0
2015-04-17 14:30:00,11.25,11.28,11.22,11.26,577200.0,10.7384,10.7671,10.7098,10.748,577200.0
2015-04-17 15:00:00,11.25,11.31,11.25,11.3,732000.0,10.7384,10.7957,10.7384,10.7862,732000.0
2015-04-17 15:30:00,11.3,11.39,11.3,11.34,3084000.0,10.7862,10.8721,10.7862,10.8243,3084000.0
2015-04-20 09:30:00,11.53,11.67,11.51,11.64,4627200.0,11.0057,11.1393,10.9866,11.1107,4627200.0
2015-04-20 10:00:00,11.65,11.67,11.61,11.64,2256000.0,11.1202,11.1393,11.0821,11.1107,2256000.0
2015-04-20 10:30:00,11.64,11.7,11.64,11.68,615600.0,11.1107,11.168,11.1107,11.1489,615600.0
2015-04-20 11:00:00,11.69,11.72,11.68,11.69,918000.0,11.1584,11.1871,11.1489,11.1584,918000.0
2015-04-20 11:30:00,11.69,11.71,11.69,11.7,256800.0,11.1584,11.1775,11.1584,11.168,256800.0
2015-04-20 12:00:00,11.7,11.71,11.69,11.71,193200.0,11.168,11.1775,11.1584,11.1775,193200.0
2015-04-20 12:30:00,11.7,11.7,11.67,11.69,236400.0,11.168,11.168,11.1393,11.1584,236400.0
2015-04-20 13:00:00,11.69,11.71,11.66,11.67,416400.0,11.1584,11.1775,11.1298,11.1393,416400.0
2015-04-20 13:30:00,11.67,11.68,11.66,11.66,298800.0,11.1393,11.1489,11.1298,11.1298,298800.0
2015-04-20 14:00:00,11.66,11.67,11.63,11.66,398400.0,11.1298,11.1393,11.1012,11.1298,398400.0
2015-04-20 14:30:00,11.65,11.67,11.65,11.67,309600.0,11.1202,11.1393,11.1202,11.1393,309600.0
2015-04-20 15:00:00,11.67,11.71,11.67,11.68,729600.0,11.1393,11.1775,11.1393,11.1489,729600.0
2015-04-20 15:30:00,11.68,11.7,11.65,11.65,1209600.0,11.1489,11.168,11.1202,11.1202,1209600.0
2015-04-21 09:30:00,11.79,11.82,11.68,11.69,2173200.0,11.2539,11.2825,11.1489,11.1584,2173200.0
2015-04-21 10:00:00,11.69,11.72,11.65,11.69,931200.0,11.1584,11.1871,11.1202,11.1584,931200.0
2015-04-21 10:30:00,11.68,11.69,11.63,11.65,938400.0,11.1489,11.1584,11.1012,11.1202,938400.0
2015-04-21 11:00:00,11.66,11.7,11.66,11.67,495600.0,11.1298,11.168,11.1298,11.1393,495600.0
2015-04-21 11:30:00,11.66,11.68,11.6,11.62,756000.0,11.1298,11.1489,11.0725,11.0916,756000.0
2015-04-21 12:00:00,11.63,11.64,11.6,11.64,372000.0,11.1012,11.1107,11.0725,11.1107,372000.0
2015-04-21 12:30:00,11.64,11.65,11.62,11.64,130800.0,11.1107,11.1202,11.0916,11.1107,130800.0
2015-04-21 13:00:00,11.64,11.67,11.64,11.66,375600.0,11.1107,11.1393,11.1107,11.1298,375600.0
2015-04-21 13:30:00,11.66,11.67,11.59,11.59,614400.0,11.1298,11.1393,11.063,11.063,614400.0
2015-04-21 14:00:00,11.59,11.65,11.56,11.65,1068000.0,11.063,11.1202,11.0343,11.1202,1068000.0
2015-04-21 14:30:00,11.66,11.66,11.62,11.64,212400.0,11.1298,11.1298,11.0916,11.1107,212400.0
2015-04-21 15:00:00,11.65,11.65,11.6,11.62,291600.0,11.1202,11.1202,11.0725,11.0916,291600.0
2015-04-21 15:30:00,11.62,11.64,11.59,11.62,1612800.0,11.0916,11.1107,11.063,11.0916,1612800.0
2015-04-22 09:30:00,11.68,11.7,11.56,11.6,1239600.0,11.1489,11.168,11.0343,11.0725,1239600.0
2015-04-22 10:00:00,11.61,11.64,11.5,11.57,1844400.0,11.0821,11.1107,10.9771,11.0439,1844400.0
2015-04-22 10:30:00,11.58,11.7,11.56,11.69,1394400.0,11.0534,11.168,11.0343,11.1584,1394400.0
2015-04-22 11:00:00,11.7,11.72,11.67,11.69,403200.0,11.168,11.1871,11.1393,11.1584,403200.0
2015-04-22 11:30:00,11.69,11.71,11.67,11.71,241200.0,11.1584,11.1775,11.1393,11.1775,241200.0
2015-04-22 12:00:00,11.72,11.72,11.67,11.71,204000.0,11.1871,11.1871,11.1393,11.1775,204000.0
2015-04-22 12:30:00,11.71,11.74,11.7,11.72,273600.0,11.1775,11.2062,11.168,11.1871,273600.0
2015-04-22 13:00:00,11.72,11.74,11.71,11.73,121200.0,11.1871,11.2062,11.1775,11.1966,121200.0
2015-04-22 13:30:00,11.72,11.79,11.72,11.78,607200.0,11.1871,11.2539,11.1871,11.2443,607200.0
2015-04-22 14:00:00,11.78,11.8,11.77,11.78,434400.0,11.2443,11.2634,11.2348,11.2443,434400.0
2015-04-22 14:30:00,11.79,11.8,11.77,11.78,732000.0,11.2539,11.2634,11.2348,11.2443,732000.0
2015-04-22 15:00:00,11.78,11.82,11.78,11.82,1106400.0,11.2443,11.2825,11.2443,11.2825,1106400.0
2015-04-22 15:30:00,11.81,11.82,11.76,11.78,897600.0,11.273,11.2825,11.2252,11.2443,897600.0
2015-04-23 09:30:00,11.7,11.79,11.69,11.78,1616400.0,11.168,11.2539,11.1584,11.2443,1616400.0
2015-04-23 10:00:00,11.78,11.82,11.71,11.75,1950000.0,11.2443,11.2825,11.1775,11.2157,1950000.0
2015-04-23 10:30:00,11.75,11.78,11.73,11.73,661200.0,11.2157,11.2443,11.1966,11.1966,661200.0
2015-04-23 11:00:00,11.73,11.79,11.73,11.79,442800.0,11.1966,11.2539,11.1966,11.2539,442800.0
2015-04-23 11:30:00,11.78,11.91,11.77,11.88,2238000.0,11.2443,11.3684,11.2348,11.3398,2238000.0
2015-04-23 12:00:00,11.88,11.9,11.86,11.9,440400.0,11.3398,11.3589,11.3207,11.3589,440400.0
2015-04-23 12:30:00,11.9,11.98,11.88,11.96,1309200.0,11.3589,11.4352,11.3398,11.4162,1309200.0
2015-04-23 13:00:00,11.97,11.97,11.94,11.95,646800.0,11.4257,11.4257,11.3971,11.4066,646800.0
2015-04-23 13:30:00,11.94,11.96,11.92,11.96,559200.0,11.3971,11.4162,11.378,11.4162,559200.0
2015-04-23 14:00:00,11.96,11.97,11.94,11.94,438000.0,11.4162,11.4257,11.3971,11.3971,438000.0
2015-04-23 14:30:00,11.94,11.95,11.92,11.94,331200.0,11.3971,11.4066,11.378,11.3971,331200.0
2015-04-23 15:00:00,11.94,12.0,11.93,11.96,1376400.0,11.3971,11.4543,11.3875,11.4162,1376400.0
2015-04-23 15:30:00,11.96,11.96,11.87,11.88,1214400.0,11.4162,11.4162,11.3302,11.3398,1214400.0
2015-04-24 09:30:00,11.96,11.97,11.87,11.94,1575600.0,11.4162,11.4257,11.3302,11.3971,1575600.0
2015-04-24 10:00:00,11.93,11.94,11.87,11.93,495600.0,11.3875,11.3971,11.3302,11.3875,495600.0
2015-04-24 10:30:00,11.93,11.94,11.91,11.93,260400.0,11.3875,11.3971,11.3684,11.3875,260400.0
2015-04-24 11:00:00,11.93,11.96,11.92,11.96,368400.0,11.3875,11.4162,11.378,11.4162,368400.0
2015-04-24 11:30:00,11.97,11.98,11.93,11.95,358800.0,11.4257,11.4352,11.3875,11.4066,358800.0
2015-04-24 12:00:00,11.95,12.0,11.95,12.0,403200.0,11.4066,11.4543,11.4066,11.4543,403200.0
2015-04-24 12:30:00,11.99,12.01,11.96,11.97,434400.0,11.4448,11.4639,11.4162,11.4257,434400.0
2015-04-24 13:00:00,11.97,11.99,11.95,11.99,218400.0,11.4257,11.4448,11.4066,11.4448,218400.0
2015-04-24 13:30:00,11.99,11.99,11.97,11.97,112800.0,11.4448,11.4448,11.4257,11.4257,112800.0
2015-04-24 14:00:00,11.97,11.98,11.96,11.96,106800.0,11.4257,11.4352,11.4162,11.4162,106800.0
2015-04-24 14:30:00,11.98,11.98,11.91,11.93,640800.0,11.4352,11.4352,11.3684,11.3875,640800.0
2015-04-24 15:00:00,11.94,11.95,11.92,11.94,808800.0,11.3971,11.4066,11.378,11.3971,808800.0
2015-04-24 15:30:00,11.94,11.97,11.94,11.96,862800.0,11.3971,11.4257,11.3971,11.4162,862800.0
2015-04-27 09:30:00,12.07,12.09,12.0,12.07,1947600.0,11.5211,11.5402,11.4543,11.5211,1947600.0
2015-04-27 10:00:00,12.08,12.09,12.06,12.07,469200.0,11.5307,11.5402,11.5116,11.5211,469200.0
2015-04-27 10:30:00,12.07,12.07,11.98,12.0,948000.0,11.5211,11.5211,11.4352,11.4543,948000.0
2015-04-27 11:00:00,11.99,12.02,11.97,12.02,381600.0,11.4448,11.4734,11.4257,11.4734,381600.0
2015-04-27 11:30:00,12.02,12.03,11.96,11.97,295200.0,11.4734,11.483,11.4162,11.4257,295200.0
2015-04-27 12:00:00,11.97,11.98,11.88,11.91,844800.0,11.4257,11.4352,11.3398,11.3684,844800.0
2015-04-27 12:30:00,11.91,11.92,11.85,11.87,1770000.0,11.3684,11.378,11.3112,11.3302,1770000.0
2015-04-27 13:00:00,11.87,11.9,11.83,11.89,926400.0,11.3302,11.3589,11.2921,11.3493,926400.0
2015-04-27 13:30:00,11.88,11.91,11.87,11.89,219600.0,11.3398,11.3684,11.3302,11.3493,219600.0
2015-04-27 14:00:00,11.89,11.91,11.84,11.9,541200.0,11.3493,11.3684,11.3016,11.3589,541200.0
2015-04-27 14:30:00,11.9,11.9,11.83,11.86,996000.0,11.3589,11.3589,11.2921,11.3207,996000.0
2015-04-27 15:00:00,11.86,11.88,11.79,11.82,1059600.0,11.3207,11.3398,11.2539,11.2825,1059600.0
2015-04-27 15:30:00,11.81,11.81,11.77,11.81,1383600.0,11.273,11.273,11.2348,11.273,1383600.0
2015-04-28 09:30:00,11.81,11.83,11.74,11.78,3402000.0,11.273,11.2921,11.2062,11.2443,3402000.0
2015-04-28 10:00:00,11.77,11.78,11.56,11.66,4567200.0,11.2348,11.2443,11.0343,11.1298,4567200.0
2015-04-28 10:30:00,11.66,11.78,11.66,11.74,2948400.0,11.1298,11.2443,11.1298,11.2062,2948400.0
2015-04-28 11:00:00,11.75,11.85,11.75,11.82,968400.0,11.2157,11.3112,11.2157,11.2825,968400.0
2015-04-28 11:30:00,11.81,11.89,11.81,11.86,1034400.0,11.273,11.3493,11.273,11.3207,1034400.0
2015-04-28 12:00:00,11.85,11.88,11.83,11.87,134400.0,11.3112,11.3398,11.2921,11.3302,134400.0
2015-04-28 12:30:00,11.88,11.92,11.86,11.9,687600.0,11.3398,11.378,11.3207,11.3589,687600.0
2015-04-28 13:00:00,11.89,11.93,11.88,11.9,324000.0,11.3493,11.3875,11.3398,11.3589,324000.0
2015-04-28 13:30:00,11.9,11.92,11.87,11.89,519600.0,11.3589,11.378,11.3302,11.3493,519600.0
2015-04-28 14:00:00,11.88,11.88,11.84,11.85,696000.0,11.3398,11.3398,11.3016,11.3112,696000.0
2015-04-28 14:30:00,11.85,11.89,11.84,11.87,279600.0,11.3112,11.3493,11.3016,11.3302,279600.0
2015-04-28 15:00:00,11.87,11.91,11.87,11.89,237600.0,11.3302,11.3684,11.3302,11.3493,237600.0
2015-04-28 15:30:00,11.89,11.91,11.85,11.91,852000.0,11.3493,11.3684,11.3112,11.3684,852000.0
2015-04-29 09:30:00,11.74,11.88,11.73,11.81,2840400.0,11.2062,11.3398,11.1966,11.273,2840400.0
2015-04-29 10:00:00,11.83,11.83,11.69,11.72,2302800.0,11.2921,11.2921,11.1584,11.1871,2302800.0
2015-04-29 10:30:00,11.71,11.8,11.71,11.77,1177200.0,11.1775,11.2634,11.1775,11.2348,1177200.0
2015-04-29 11:00:00,11.77,11.83,11.76,11.78,783600.0,11.2348,11.2921,11.2252,11.2443,783600.0
2015-04-29 11:30:00,11.79,11.79,11.73,11.76,478800.0,11.2539,11.2539,11.1966,11.2252,478800.0
2015-04-29 12:00:00,11.75,11.76,11.63,11.64,1365600.0,11.2157,11.2252,11.1012,11.1107,1365600.0
2015-04-29 12:30:00,11.63,11.71,11.61,11.7,1176000.0,11.1012,11.1775,11.0821,11.168,1176000.0
2015-04-29 13:00:00,11.7,11.7,11.64,11.67,769200.0,11.168,11.168,11.1107,11.1393,769200.0
2015-04-29 13:30:00,11.66,11.79,11.66,11.76,1165200.0,11.1298,11.2539,11.1298,11.2252,1165200.0
2015-04-29 14:00:00,11.78,11.84,11.68,11.82,3004800.0,11.2443,11.3016,11.1489,11.2825,3004800.0
2015-04-29 14:30:00,11.82,11.89,11.8,11.81,1714800.0,11.2825,11.3493,11.2634,11.273,1714800.0
2015-04-29 15:00:00,11.81,11.83,11.72,11.78,1254000.0,11.273,11.2921,11.1871,11.2443,1254000.0
2015-04-29 15:30:00,11.78,11.83,11.74,11.77,1725600.0,11.2443,11.2921,11.2062,11.2348,1725600.0
2015-04-30 09:30:00,11.66,11.73,11.55,11.56,3050400.0,11.1298,11.1966,11.0248,11.0343,3050400.0
2015-04-30 10:00:00,11.55,11.59,11.49,11.52,2604000.0,11.0248,11.063,10.9675,10.9962,2604000.0
2015-04-30 10:30:00,11.52,11.58,11.51,11.55,1484400.0,10.9962,11.0534,10.9866,11.0248,1484400.0
2015-04-30 11:00:00,11.56,11.68,11.56,11.66,1942800.0,11.0343,11.1489,11.0343,11.1298,1942800.0
2015-04-30 11:30:00,11.68,11.71,11.58,11.58,1316400.0,11.1489,11.1775,11.0534,11.0534,1316400.0
2015-04-30 12:00:00,11.59,11.62,11.58,11.59,358800.0,11.063,11.0916,11.0534,11.063,358800.0
2015-04-30 12:30:00,11.58,11.59,11.5,11.56,1413600.0,11.0534,11.063,10.9771,11.0343,1413600.0
2015-04-30 13:00:00,11.57,11.59,11.54,11.56,458400.0,11.0439,11.063,11.0153,11.0343,458400.0
2015-04-30 13:30:00,11.56,11.6,11.54,11.56,1356000.0,11.0343,11.0725,11.0153,11.0343,1356000.0
2015-04-30 14:00:00,11.55,11.57,11.46,11.47,1063200.0,11.0248,11.0439,10.9389,10.9484,1063200.0
2015-04-30 14:30:00,11.47,11.49,11.36,11.38,2149200.0,10.9484,10.9675,10.8434,10.8625,2149200.0
2015-04-30 15:00:00,11.37,11.39,11.28,11.34,3848400.0,10.853,10.8721,10.7671,10.8243,3848400.0
2015-04-30 15:30:00,11.34,11.43,11.31,11.41,4603200.0,10.8243,10.9103,10.7957,10.8912,4603200.0
2015-05-01 09:30:00,11.57,11.65,11.57,11.6,2853600.0,11.0439,11.1202,11.0439,11.0725,2853600.0
2015-05-01 10:00:00,11.58,11.68,11.57,11.64,1780800.0,11.0534,11.1489,11.0439,11.1107,1780800.0
2015-05-01 10:30:00,11.66,11.66,11.56,11.59,697200.0,11.1298,11.1298,11.0343,11.063,697200.0
2015-05-01 11:00:00,11.61,11.67,11.6,11.67,656400.0,11.0821,11.1393,11.0725,11.1393,656400.0
2015-05-01 11:30:00,11.67,11.68,11.55,11.6,1014000.0,11.1393,11.1489,11.0248,11.0725,1014000.0
2015-05-01 12:00:00,11.6,11.62,11.56,11.61,718800.0,11.0725,11.0916,11.0343,11.0821,718800.0
2015-05-01 12:30:00,11.62,11.66,11.62,11.66,352800.0,11.0916,11.1298,11.0916,11.1298,352800.0
2015-05-01 13:00:00,11.66,11.67,11.63,11.64,235200.0,11.1298,11.1393,11.1012,11.1107,235200.0
2015-05-01 13:30:00,11.65,11.75,11.64,11.73,2148000.0,11.1202,11.2157,11.1107,11.1966,2148000.0
2015-05-01 14:00:00,11.73,11.78,11.72,11.78,856800.0,11.1966,11.2443,11.1871,11.2443,856800.0
2015-05-01 14:30:00,11.78,11.78,11.73,11.74,804000.0,11.2443,11.2443,11.1966,11.2062,804000.0
2015-05-01 15:00:00,11.74,11.75,11.7,11.7,450000.0,11.2062,11.2157,11.168,11.168,450000.0
2015-05-01 15:30:00,11.71,11.79,11.71,11.78,1830000.0,11.1775,11.2539,11.1775,11.2443,1830000.0
2015-05-04 09:30:00,11.87,12.0,11.85,11.98,2696400.0,11.3302,11.4543,11.3112,11.4352,2696400.0
2015-05-04 10:00:00,11.98,12.0,11.96,11.99,846000.0,11.4352,11.4543,11.4162,11.4448,846000.0
2015-05-04 10:30:00,11.98,11.99,11.92,11.93,526800.0,11.4352,11.4448,11.378,11.3875,526800.0
2015-05-04 11:00:00,11.94,11.96,11.92,11.93,350400.0,11.3971,11.4162,11.378,11.3875,350400.0
2015-05-04 11:30:00,11.92,11.95,11.9,11.94,302400.0,11.378,11.4066,11.3589,11.3971,302400.0
2015-05-04 12:00:00,11.94,11.95,11.91,11.94,378000.0,11.3971,11.4066,11.3684,11.3971,378000.0
2015-05-04 12:30:00,11.94,11.95,11.89,11.91,513600.0,11.3971,11.4066,11.3493,11.3684,513600.0
2015-05-04 13:00:00,11.89,11.91,11.86,11.89,465600.0,11.3493,11.3684,11.3207,11.3493,465600.0
2015-05-04 13:30:00,11.88,11.92,11.88,11.92,639600.0,11.3398,11.378,11.3398,11.378,639600.0
2015-05-04 14:00:00,11.92,11.95,11.9,11.94,513600.0,11.378,11.4066,11.3589,11.3971,513600.0
2015-05-04 14:30:00,11.94,11.96,11.92,11.93,340800.0,11.3971,11.4162,11.378,11.3875,340800.0
2015-05-04 15:00:00,11.92,11.94,11.91,11.94,669600.0,11.378,11.3971,11.3684,11.3971,669600.0
2015-05-04 15:30:00,11.93,11.95,11.88,11.9,717600.0,11.3875,11.4066,11.3398,11.3589,717600.0
2015-05-05 09:30:00,11.83,11.91,11.76,11.77,3211200.0,11.2921,11.3684,11.2252,11.2348,3211200.0
2015-05-05 10:00:00,11.77,11.81,11.71,11.78,1694400.0,11.2348,11.273,11.1775,11.2443,1694400.0
2015-05-05 10:30:00,11.78,11.79,11.72,11.75,690000.0,11.2443,11.2539,11.1871,11.2157,690000.0
2015-05-05 11:00:00,11.74,11.74,11.61,11.62,2457600.0,11.2062,11.2062,11.0821,11.0916,2457600.0
2015-05-05 11:30:00,11.61,11.65,11.58,11.65,1056000.0,11.0821,11.1202,11.0534,11.1202,1056000.0
2015-05-05 12:00:00,11.65,11.7,11.64,11.67,1088400.0,11.1202,11.168,11.1107,11.1393,1088400.0
2015-05-05 12:30:00,11.67,11.69,11.62,11.62,555600.0,11.1393,11.1584,11.0916,11.0916,555600.0
2015-05-05 13:00:00,11.62,11.63,11.52,11.57,2350800.0,11.0916,11.1012,10.9962,11.0439,2350800.0
2015-05-05 13:30:00,11.57,11.6,11.54,11.56,1279200.0,11.0439,11.0725,11.0153,11.0343,1279200.0
2015-05-05 14:00:00,11.55,11.6,11.52,11.54,860400.0,11.0248,11.0725,10.9962,11.0153,860400.0
2015-05-05 14:30:00,11.53,11.56,11.45,11.48,2163600.0,11.0057,11.0343,10.9293,10.958,2163600.0
2015-05-05 15:00:00,11.48,11.52,11.45,11.51,1389600.0,10.958,10.9962,10.9293,10.9866,1389600.0
2015-05-05 15:30:00,11.51,11.55,11.46,11.48,2426400.0,10.9866,11.0248,10.9389,10.958,2426400.0
2015-05-06 09:30:00,11.59,11.64,11.33,11.38,5517600.0,11.063,11.1107,10.8148,10.8625,5517600.0
2015-05-06 10:00:00,11.38,11.4,11.27,11.38,2868000.0,10.8625,10.8816,10.7575,10.8625,2868000.0
2015-05-06 10:30:00,11.39,11.49,11.33,11.46,2397600.0,10.8721,10.9675,10.8148,10.9389,2397600.0
2015-05-06 11:00:00,11.46,11.47,11.35,11.4,1180800.0,10.9389,10.9484,10.8339,10.8816,1180800.0
2015-05-06 11:30:00,11.4,11.45,11.37,11.4,763200.0,10.8816,10.9293,10.853,10.8816,763200.0
2015-05-06 12:00:00,11.41,11.41,11.34,11.35,660000.0,10.8912,10.8912,10.8243,10.8339,660000.0
2015-05-06 12:30:00,11.35,11.38,11.31,11.32,711600.0,10.8339,10.8625,10.7957,10.8053,711600.0
2015-05-06 13:00:00,11.33,11.35,11.29,11.31,810000.0,10.8148,10.8339,10.7766,10.7957,810000.0
2015-05-06 13:30:00,11.31,11.31,11.21,11.25,1648800.0,10.7957,10.7957,10.7003,10.7384,1648800.0
2015-05-06 14:00:00,11.24,11.27,11.2,11.23,758400.0,10.7289,10.7575,10.6907,10.7193,758400.0
2015-05-06 14:30:00,11.23,11.23,11.12,11.19,2304000.0,10.7193,10.7193,10.6143,10.6812,2304000.0
2015-05-06 15:00:00,11.19,11.24,11.15,11.24,1132800.0,10.6812,10.7289,10.643,10.7289,1132800.0
2015-05-06 15:30:00,11.24,11.34,11.2,11.33,2322000.0,10.7289,10.8243,10.6907,10.8148,2322000.0
2015-05-07 09:30:00,11.31,11.39,11.26,11.27,3906000.0,10.7957,10.8721,10.748,10.7575,3906000.0
2015-05-07 10:00:00,11.26,11.36,11.25,11.3,2052000.0,10.748,10.8434,10.7384,10.7862,2052000.0
2015-05-07 10:30:00,11.3,11.43,11.26,11.41,1791600.0,10.7862,10.9103,10.748,10.8912,1791600.0
2015-05-07 11:00:00,11.41,11.49,11.38,11.48,944400.0,10.8912,10.9675,10.8625,10.958,944400.0
2015-05-07 11:30:00,11.48,11.48,11.44,11.44,1102800.0,10.958,10.958,10.9198,10.9198,1102800.0
2015-05-07 12:00:00,11.45,11.53,11.44,11.51,1044000.0,10.9293,11.0057,10.9198,10.9866,1044000.0
2015-05-07 12:30:00,11.53,11.55,11.51,11.53,1303200.0,11.0057,11.0248,10.9866,11.0057,1303200.0
2015-05-07 13:00:00,11.52,11.54,11.47,11.48,606000.0,10.9962,11.0153,10.9484,10.958,606000.0
2015-05-07 13:30:00,11.47,11.52,11.47,11.48,295200.0,10.9484,10.9962,10.9484,10.958,295200.0
2015-05-07 14:00:00,11.49,11.52,11.49,11.51,199200.0,10.9675,10.9962,10.9675,10.9866,199200.0
2015-05-07 14:30:00,11.52,11.53,11.48,11.51,403200.0,10.9962,11.0057,10.958,10.9866,403200.0
2015-05-07 15:00:00,11.5,11.52,11.44,11.46,598800.0,10.9771,10.9962,10.9198,10.9389,598800.0
2015-05-07 15:30:00,11.46,11.5,11.43,11.47,931200.0,10.9389,10.9771,10.9103,10.9484,931200.0
2015-05-08 09:30:00,11.79,11.89,11.78,11.86,4036800.0,11.2539,11.3493,11.2443,11.3207,4036800.0
2015-05-08 10:00:00,11.87,11.91,11.86,11.88,2053200.0,11.3302,11.3684,11.3207,11.3398,2053200.0
2015-05-08 10:30:00,11.88,11.9,11.87,11.89,781200.0,11.3398,11.3589,11.3302,11.3493,781200.0
2015-05-08 11:00:00,11.89,11.92,11.88,11.9,1252800.0,11.3493,11.378,11.3398,11.3589,1252800.0
2015-05-08 11:30:00,11.9,11.96,11.9,11.94,784800.0,11.3589,11.4162,11.3589,11.3971,784800.0
2015-05-08 12:00:00,11.95,11.95,11.9,11.92,1400400.0,11.4066,11.4066,11.3589,11.378,1400400.0
2015-05-08 12:30:00,11.92,11.93,11.9,11.92,460800.0,11.378,11.3875,11.3589,11.378,460800.0
2015-05-08 13:00:00,11.91,11.94,11.91,11.91,397200.0,11.3684,11.3971,11.3684,11.3684,397200.0
2015-05-08 13:30:00,11.91,11.91,11.88,11.89,189600.0,11.3684,11.3684,11.3398,11.3493,189600.0
2015-05-08 14:00:00,11.88,11.9,11.87,11.88,295200.0,11.3398,11.3589,11.3302,11.3398,295200.0
2015-05-08 14:30:00,11.87,11.91,11.87,11.91,620400.0,11.3302,11.3684,11.3302,11.3684,620400.0
2015-05-08 15:00:00,11.91,11.92,11.89,11.9,1089600.0,11.3684,11.378,11.3493,11.3589,1089600.0
2015-05-08 15:30:00,11.9,11.94,11.9,11.92,1969200.0,11.3589,11.3971,11.3589,11.378,1969200.0
2015-05-11 09:30:00,11.91,11.96,11.86,11.92,2302800.0,11.3684,11.4162,11.3207,11.378,2302800.0
2015-05-11 10:00:00,11.93,11.97,11.88,11.88,648000.0,11.3875,11.4257,11.3398,11.3398,648000.0
2015-05-11 10:30:00,11.88,11.92,11.83,11.9,1284000.0,11.3398,11.378,11.2921,11.3589,1284000.0
2015-05-11 11:00:00,11.9,11.93,11.86,11.88,730800.0,11.3589,11.3875,11.3207,11.3398,730800.0
2015-05-11 11:30:00,11.89,11.92,11.87,11.91,550800.0,11.3493,11.378,11.3302,11.3684,550800.0
2015-05-11 12:00:00,11.91,11.91,11.82,11.85,816000.0,11.3684,11.3684,11.2825,11.3112,816000.0
2015-05-11 12:30:00,11.84,11.86,11.83,11.85,399600.0,11.3016,11.3207,11.2921,11.3112,399600.0
2015-05-11 13:00:00,11.84,11.88,11.84,11.87,531600.0,11.3016,11.3398,11.3016,11.3302,531600.0
2015-05-11 13:30:00,11.87,11.88,11.84,11.84,224400.0,11.3302,11.3398,11.3016,11.3016,224400.0
2015-05-11 14:00:00,11.84,11.85,11.8,11.83,777600.0,11.3016,11.3112,11.2634,11.2921,777600.0
2015-05-11 14:30:00,11.82,11.83,11.76,11.77,1101600.0,11.2825,11.2921,11.2252,11.2348,1101600.0
2015-05-11 15:00:00,11.76,11.83,11.73,11.81,1046400.0,11.2252,11.2921,11.1966,11.273,1046400.0
2015-05-11 15:30:00,11.81,11.81,11.75,11.75,1768800.0,11.273,11.273,11.2157,11.2157,1768800.0
2015-05-12 09:30:00,11.58,11.58,11.41,11.49,3804000.0,11.0534,11.0534,10.8912,10.9675,3804000.0
2015-05-12 10:00:00,11.48,11.52,11.44,11.47,1645200.0,10.958,10.9962,10.9198,10.9484,1645200.0
2015-05-12 10:30:00,11.47,11.68,11.47,11.61,2733600.0,10.9484,11.1489,10.9484,11.0821,2733600.0
2015-05-12 11:00:00,11.61,11.69,11.61,11.62,835200.0,11.0821,11.1584,11.0821,11.0916,835200.0
2015-05-12 11:30:00,11.62,11.68,11.62,11.66,475200.0,11.0916,11.1489,11.0916,11.1298,475200.0
2015-05-12 12:00:00,11.66,11.66,11.58,11.62,550800.0,11.1298,11.1298,11.0534,11.0916,550800.0
2015-05-12 12:30:00,11.62,11.69,11.61,11.67,1855200.0,11.0916,11.1584,11.0821,11.1393,1855200.0
2015-05-12 13:00:00,11.67,11.72,11.65,11.71,1533600.0,11.1393,11.1871,11.1202,11.1775,1533600.0
2015-05-12 13:30:00,11.69,11.7,11.63,11.66,505200.0,11.1584,11.168,11.1012,11.1298,505200.0
2015-05-12 14:00:00,11.66,11.72,11.64,11.71,606000.0,11.1298,11.1871,11.1107,11.1775,606000.0
2015-05-12 14:30:00,11.71,11.75,11.66,11.68,1316400.0,11.1775,11.2157,11.1298,11.1489,1316400.0
2015-05-12 15:00:00,11.68,11.71,11.66,11.68,319200.0,11.1489,11.1775,11.1298,11.1489,319200.0
2015-05-12 15:30:00,11.68,11.71,11.64,11.64,1734000.0,11.1489,11.1775,11.1107,11.1107,1734000.0
2015-05-13 09:30:00,11.72,11.85,11.7,11.78,2352000.0,11.1871,11.3112,11.168,11.2443,2352000.0
2015-05-13 10:00:00,11.78,11.81,11.75,11.77,1176000.0,11.2443,11.273,11.2157,11.2348,1176000.0
2015-05-13 10:30:00,11.77,11.77,11.66,11.66,1616400.0,11.2348,11.2348,11.1298,11.1298,1616400.0
2015-05-13 11:00:00,11.65,11.69,11.62,11.65,1572000.0,11.1202,11.1584,11.0916,11.1202,1572000.0
2015-05-13 11:30:00,11.66,11.72,11.63,11.69,655200.0,11.1298,11.1871,11.1012,11.1584,655200.0
2015-05-13 12:00:00,11.7,11.71,11.63,11.65,303600.0,11.168,11.1775,11.1012,11.1202,303600.0
2015-05-13 12:30:00,11.65,11.69,11.63,11.68,380400.0,11.1202,11.1584,11.1012,11.1489,380400.0
2015-05-13 13:00:00,11.69,11.75,11.69,11.71,708000.0,11.1584,11.2157,11.1584,11.1775,708000.0
2015-05-13 13:30:00,11.72,11.73,11.69,11.7,222000.0,11.1871,11.1966,11.1584,11.168,222000.0
2015-05-13 14:00:00,11.7,11.7,11.62,11.65,696000.0,11.168,11.168,11.0916,11.1202,696000.0
2015-05-13 14:30:00,11.64,11.68,11.63,11.63,555600.0,11.1107,11.1489,11.1012,11.1012,555600.0
2015-05-13 15:00:00,11.64,11.68,11.62,11.63,1201200.0,11.1107,11.1489,11.0916,11.1012,1201200.0
2015-05-13 15:30:00,11.63,11.66,11.6,11.65,906000.0,11.1012,11.1298,11.0725,11.1202,906000.0
2015-05-14 09:30:00,11.85,11.89,11.8,11.82,3066000.0,11.3112,11.3493,11.2634,11.2825,3066000.0
2015-05-14 10:00:00,11.82,11.92,11.8,11.89,1856400.0,11.2825,11.378,11.2634,11.3493,1856400.0
2015-05-14 10:30:00,11.9,11.91,11.88,11.89,663600.0,11.3589,11.3684,11.3398,11.3493,663600.0
2015-05-14 11:00:00,11.9,11.91,11.87,11.89,500400.0,11.3589,11.3684,11.3302,11.3493,500400.0
2015-05-14 11:30:00,11.89,11.91,11.87,11.9,676800.0,11.3493,11.3684,11.3302,11.3589,676800.0
2015-05-14 12:00:00,11.9,11.95,11.89,11.94,600000.0,11.3589,11.4066,11.3493,11.3971,600000.0
2015-05-14 12:30:00,11.95,11.96,11.92,11.96,1045200.0,11.4066,11.4162,11.378,11.4162,1045200.0
2015-05-14 13:00:00,11.96,11.99,11.95,11.99,627600.0,11.4162,11.4448,11.4066,11.4448,627600.0
2015-05-14 13:30:00,11.99,12.01,11.98,11.98,1016400.0,11.4448,11.4639,11.4352,11.4352,1016400.0
2015-05-14 14:00:00,11.99,12.01,11.98,12.0,444000.0,11.4448,11.4639,11.4352,11.4543,444000.0
2015-05-14 14:30:00,12.0,12.01,11.98,12.0,546000.0,11.4543,11.4639,11.4352,11.4543,546000.0
2015-05-14 15:00:00,12.0,12.02,11.99,12.01,600000.0,11.4543,11.4734,11.4448,11.4639,600000.0
2015-05-14 15:30:00,12.01,12.03,11.98,12.01,1395600.0,11.4639,11.483,11.4352,11.4639,1395600.0
2015-05-15 09:30:00,12.05,12.08,11.99,12.02,1921200.0,11.5021,11.5307,11.4448,11.4734,1921200.0
2015-05-15 10:00:00,12.02,12.02,11.95,12.0,942000.0,11.4734,11.4734,11.4066,11.4543,942000.0
2015-05-15 10:30:00,12.0,12.04,11.97,12.01,651600.0,11.4543,11.4925,11.4257,11.4639,651600.0
2015-05-15 11:00:00,12.02,12.04,11.97,11.98,525600.0,11.4734,11.4925,11.4257,11.4352,525600.0
2015-05-15 11:30:00,11.98,12.0,11.97,11.98,579600.0,11.4352,11.4543,11.4257,11.4352,579600.0
2015-05-15 12:00:00,11.98,12.0,11.97,11.98,301200.0,11.4352,11.4543,11.4257,11.4352,301200.0
2015-05-15 12:30:00,11.98,12.01,11.98,12.0,217200.0,11.4352,11.4639,11.4352,11.4543,217200.0
2015-05-15 13:00:00,12.0,12.01,11.98,11.99,346800.0,11.4543,11.4639,11.4352,11.4448,346800.0
2015-05-15 13:30:00,11.99,12.0,11.98,11.99,190800.0,11.4448,11.4543,11.4352,11.4448,190800.0
2015-05-15 14:00:00,11.99,12.01,11.97,12.0,436800.0,11.4448,11.4639,11.4257,11.4543,436800.0
2015-05-15 14:30:00,12.0,12.04,12.0,12.03,384000.0,11.4543,11.4925,11.4543,11.483,384000.0
2015-05-15 15:00:00,12.03,12.04,12.01,12.02,607200.0,11.483,11.4925,11.4639,11.4734,607200.0
2015-05-15 15:30:00,12.01,12.06,12.01,12.06,951600.0,11.4639,11.5116,11.4639,11.5116,951600.0
2015-05-18 09:30:00,12.01,12.07,12.01,12.06,1410000.0,11.4639,11.5211,11.4639,11.5116,1410000.0
2015-05-18 10:00:00,12.07,12.07,12.02,12.03,608400.0,11.5211,11.5211,11.4734,11.483,608400.0
2015-05-18 10:30:00,12.05,12.07,12.03,12.03,600000.0,11.5021,11.5211,11.483,11.483,600000.0
2015-05-18 11:00:00,12.06,12.11,12.05,12.1,717600.0,11.5116,11.5593,11.5021,11.5498,717600.0
2015-05-18 11:30:00,12.11,12.14,12.11,12.12,781200.0,11.5593,11.588,11.5593,11.5689,781200.0
2015-05-18 12:00:00,12.13,12.14,12.12,12.12,225600.0,11.5784,11.588,11.5689,11.5689,225600.0
2015-05-18 12:30:00,12.13,12.13,12.11,12.13,277200.0,11.5784,11.5784,11.5593,11.5784,277200.0
2015-05-18 13:00:00,12.13,12.15,12.13,12.13,325200.0,11.5784,11.5975,11.5784,11.5784,325200.0
2015-05-18 13:30:00,12.14,12.18,12.14,12.17,468000.0,11.588,11.6261,11.588,11.6166,468000.0
2015-05-18 14:00:00,12.17,12.19,12.16,12.17,468000.0,11.6166,11.6357,11.6071,11.6166,468000.0
2015-05-18 14:30:00,12.17,12.19,12.17,12.18,141600.0,11.6166,11.6357,11.6166,11.6261,141600.0
2015-05-18 15:00:00,12.19,12.21,12.18,12.19,606000.0,11.6357,11.6548,11.6261,11.6357,606000.0
2015-05-18 15:30:00,12.19,12.2,12.15,12.16,1041600.0,11.6357,11.6452,11.5975,11.6071,1041600.0
2015-05-19 09:30:00,12.19,12.2,12.11,12.16,1557600.0,11.6357,11.6452,11.5593,11.6071,1557600.0
2015-05-19 10:00:00,12.17,12.18,12.13,12.17,651600.0,11.6166,11.6261,11.5784,11.6166,651600.0
2015-05-19 10:30:00,12.17,12.2,12.15,12.16,489600.0,11.6166,11.6452,11.5975,11.6071,489600.0
2015-05-19 11:00:00,12.16,12.19,12.13,12.18,438000.0,11.6071,11.6357,11.5784,11.6261,438000.0
2015-05-19 11:30:00,12.19,12.21,12.16,12.18,261600.0,11.6357,11.6548,11.6071,11.6261,261600.0
2015-05-19 12:00:00,12.18,12.19,12.16,12.17,94800.0,11.6261,11.6357,11.6071,11.6166,94800.0
2015-05-19 12:30:00,12.16,12.19,12.16,12.18,157200.0,11.6071,11.6357,11.6071,11.6261,157200.0
2015-05-19 13:00:00,12.17,12.19,12.17,12.19,70800.0,11.6166,11.6357,11.6166,11.6357,70800.0
2015-05-19 13:30:00,12.2,12.24,12.2,12.22,498000.0,11.6452,11.6834,11.6452,11.6643,498000.0
2015-05-19 14:00:00,12.22,12.23,12.2,12.21,201600.0,11.6643,11.6739,11.6452,11.6548,201600.0
2015-05-19 14:30:00,12.2,12.2,12.14,12.17,770400.0,11.6452,11.6452,11.588,11.6166,770400.0
2015-05-19 15:00:00,12.17,12.17,12.09,12.11,1191600.0,11.6166,11.6166,11.5402,11.5593,1191600.0
2015-05-19 15:30:00,12.12,12.17,12.11,12.14,1120800.0,11.5689,11.6166,11.5593,11.588,1120800.0
2015-05-20 09:30:00,12.17,12.17,12.06,12.07,1098000.0,11.6166,11.6166,11.5116,11.5211,1098000.0
2015-05-20 10:00:00,12.08,12.15,12.06,12.13,628200.0,11.5307,11.5975,11.5116,11.5784,628200.0
2015-05-20 10:30:00,12.13,12.17,12.13,12.15,423000.0,11.5784,11.6166,11.5784,11.5975,423000.0
2015-05-20 11:00:00,12.15,12.16,12.13,12.13,442200.0,11.5975,11.6071,11.5784,11.5784,442200.0
2015-05-20 11:30:00,12.13,12.14,12.09,12.12,613800.0,11.5784,11.588,11.5402,11.5689,613800.0
2015-05-20 12:00:00,12.11,12.16,12.1,12.14,342000.0,11.5593,11.6071,11.5498,11.588,342000.0
2015-05-20 12:30:00,12.14,12.14,12.12,12.13,267000.0,11.588,11.588,11.5689,11.5784,267000.0
2015-05-20 13:00:00,12.13,12.13,12.11,12.13,364200.0,11.5784,11.5784,11.5593,11.5784,364200.0
2015-05-20 13:30:00,12.13,12.13,12.1,12.12,278400.0,11.5784,11.5784,11.5498,11.5689,278400.0
2015-05-20 14:00:00,12.12,12.27,12.12,12.27,2924400.0,11.5689,11.7121,11.5689,11.7121,2924400.0
2015-05-20 14:30:00,12.27,12.28,12.2,12.22,901200.0,11.7121,11.7216,11.6452,11.6643,901200.0
2015-05-20 15:00:00,12.22,12.22,12.1,12.16,1017000.0,11.6643,11.6643,11.5498,11.6071,1017000.0
2015-05-20 15:30:00,12.14,12.16,12.11,12.12,985200.0,11.588,11.6071,11.5593,11.5689,985200.0
2015-05-21 09:30:00,12.1,12.13,12.06,12.12,1166400.0,11.5498,11.5784,11.5116,11.5689,1166400.0
2015-05-21 10:00:00,12.11,12.19,12.09,12.18,577800.0,11.5593,11.6357,11.5402,11.6261,577800.0
2015-05-21 10:30:00,12.18,12.21,12.17,12.18,379200.0,11.6261,11.6548,11.6166,11.6261,379200.0
2015-05-21 11:00:00,12.2,12.24,12.19,12.23,557400.0,11.6452,11.6834,11.6357,11.6739,557400.0
2015-05-21 11:30:00,12.24,12.24,12.2,12.22,354600.0,11.6834,11.6834,11.6452,11.6643,354600.0
2015-05-21 12:00:00,12.21,12.24,12.21,12.24,301200.0,11.6548,11.6834,11.6548,11.6834,301200.0
2015-05-21 12:30:00,12.24,12.25,12.21,12.22,348600.0,11.6834,11.693,11.6548,11.6643,348600.0
2015-05-21 13:00:00,12.22,12.23,12.21,12.21,289200.0,11.6643,11.6739,11.6548,11.6548,289200.0
2015-05-21 13:30:00,12.21,12.22,12.17,12.17,448800.0,11.6548,11.6643,11.6166,11.6166,448800.0
2015-05-21 14:00:00,12.17,12.23,12.17,12.22,396600.0,11.6166,11.6739,11.6166,11.6643,396600.0
2015-05-21 14:30:00,12.22,12.24,12.21,12.22,406800.0,11.6643,11.6834,11.6548,11.6643,406800.0
2015-05-21 15:00:00,12.22,12.24,12.18,12.2,348600.0,11.6643,11.6834,11.6261,11.6452,348600.0
2015-05-21 15:30:00,12.21,12.27,12.2,12.22,1015200.0,11.6548,11.7121,11.6452,11.6643,1015200.0
2015-05-22 09:30:00,12.15,12.2,12.12,12.18,1365000.0,11.5975,11.6452,11.5689,11.6261,1365000.0
2015-05-22 10:00:00,12.19,12.21,12.17,12.18,294600.0,11.6357,11.6548,11.6166,11.6261,294600.0
2015-05-22 10:30:00,12.18,12.21,12.17,12.21,213600.0,11.6261,11.6548,11.6166,11.6548,213600.0
2015-05-22 11:00:00,12.21,12.21,12.13,12.16,628200.0,11.6548,11.6548,11.5784,11.6071,628200.0
2015-05-22 11:30:00,12.16,12.17,12.13,12.17,459000.0,11.6071,11.6166,11.5784,11.6166,459000.0
2015-05-22 12:00:00,12.17,12.17,12.15,12.17,338400.0,11.6166,11.6166,11.5975,11.6166,338400.0
2015-05-22 12:30:00,12.17,12.19,12.17,12.18,454200.0,11.6166,11.6357,11.6166,11.6261,454200.0
2015-05-22 13:00:00,12.18,12.24,12.16,12.2,618000.0,11.6261,11.6834,11.6071,11.6452,618000.0
2015-05-22 13:30:00,12.21,12.22,12.2,12.2,364800.0,11.6548,11.6643,11.6452,11.6452,364800.0
2015-05-22 14:00:00,12.2,12.2,12.17,12.2,248400.0,11.6452,11.6452,11.6166,11.6452,248400.0
2015-05-22 14:30:00,12.2,12.2,12.18,12.19,117600.0,11.6452,11.6452,11.6261,11.6357,117600.0
2015-05-22 15:00:00,12.19,12.22,12.18,12.2,362400.0,11.6357,11.6643,11.6261,11.6452,362400.0
2015-05-22 15:30:00,12.2,12.21,12.13,12.14,1127400.0,11.6452,11.6548,11.5784,11.588,1127400.0
2015-05-26 09:30:00,12.03,12.05,11.88,11.9,3195600.0,11.483,11.5021,11.3398,11.3589,3195600.0
2015-05-26 10:00:00,11.89,11.92,11.81,11.84,1396200.0,11.3493,11.378,11.273,11.3016,1396200.0
2015-05-26 10:30:00,11.85,11.85,11.77,11.78,871200.0,11.3112,11.3112,11.2348,11.2443,871200.0
2015-05-26 11:00:00,11.78,11.8,11.73,11.8,954000.0,11.2443,11.2634,11.1966,11.2634,954000.0
2015-05-26 11:30:00,11.79,11.84,11.78,11.78,981600.0,11.2539,11.3016,11.2443,11.2443,981600.0
2015-05-26 12:00:00,11.78,11.81,11.77,11.81,544800.0,11.2443,11.273,11.2348,11.273,544800.0
2015-05-26 12:30:00,11.81,11.81,11.74,11.75,1274400.0,11.273,11.273,11.2062,11.2157,1274400.0
2015-05-26 13:00:00,11.74,11.78,11.7,11.77,889200.0,11.2062,11.2443,11.168,11.2348,889200.0
2015-05-26 13:30:00,11.77,11.77,11.67,11.69,669600.0,11.2348,11.2348,11.1393,11.1584,669600.0
2015-05-26 14:00:00,11.69,11.73,11.69,11.69,427200.0,11.1584,11.1966,11.1584,11.1584,427200.0
2015-05-26 14:30:00,11.7,11.72,11.67,11.67,522600.0,11.168,11.1871,11.1393,11.1393,522600.0
2015-05-26 15:00:00,11.67,11.75,11.67,11.72,675000.0,11.1393,11.2157,11.1393,11.1871,675000.0
2015-05-26 15:30:00,11.73,11.78,11.73,11.76,1401000.0,11.1966,11.2443,11.1966,11.2252,1401000.0
2015-05-27 09:30:00,11.84,11.99,11.77,11.94,2668800.0,11.3016,11.4448,11.2348,11.3971,2668800.0
2015-05-27 10:00:00,11.95,11.96,11.9,11.91,627000.0,11.4066,11.4162,11.3589,11.3684,627000.0
2015-05-27 10:30:00,11.91,11.96,11.91,11.96,312600.0,11.3684,11.4162,11.3684,11.4162,312600.0
2015-05-27 11:00:00,11.96,11.98,11.94,11.97,280800.0,11.4162,11.4352,11.3971,11.4257,280800.0
2015-05-27 11:30:00,11.98,12.02,11.97,12.0,487800.0,11.4352,11.4734,11.4257,11.4543,487800.0
2015-05-27 12:00:00,12.0,12.02,11.99,12.0,160800.0,11.4543,11.4734,11.4448,11.4543,160800.0
2015-05-27 12:30:00,12.0,12.0,11.98,11.99,241800.0,11.4543,11.4543,11.4352,11.4448,241800.0
2015-05-27 13:00:00,11.99,12.04,11.99,12.04,439800.0,11.4448,11.4925,11.4448,11.4925,439800.0
2015-05-27 13:30:00,12.05,12.05,12.03,12.04,412800.0,11.5021,11.5021,11.483,11.4925,412800.0
2015-05-27 14:00:00,12.04,12.08,12.04,12.06,363000.0,11.4925,11.5307,11.4925,11.5116,363000.0
2015-05-27 14:30:00,12.06,12.07,12.04,12.06,259200.0,11.5116,11.5211,11.4925,11.5116,259200.0
2015-05-27 15:00:00,12.07,12.11,12.06,12.08,1008600.0,11.5211,11.5593,11.5116,11.5307,1008600.0
2015-05-27 15:30:00,12.09,12.13,12.07,12.08,1164000.0,11.5402,11.5784,11.5211,11.5307,1164000.0
2015-05-28 09:30:00,12.01,12.06,11.93,11.94,2419200.0,11.4639,11.5116,11.3875,11.3971,2419200.0
2015-05-28 10:00:00,11.94,11.99,11.92,11.96,1224600.0,11.3971,11.4448,11.378,11.4162,1224600.0
2015-05-28 10:30:00,11.96,11.97,11.9,11.95,664200.0,11.4162,11.4257,11.3589,11.4066,664200.0
2015-05-28 11:00:00,11.94,12.02,11.93,11.98,494400.0,11.3971,11.4734,11.3875,11.4352,494400.0
2015-05-28 11:30:00,11.99,12.0,11.91,11.93,457200.0,11.4448,11.4543,11.3684,11.3875,457200.0
2015-05-28 12:00:00,11.93,11.99,11.91,11.98,285600.0,11.3875,11.4448,11.3684,11.4352,285600.0
2015-05-28 12:30:00,11.98,11.98,11.92,11.95,301200.0,11.4352,11.4352,11.378,11.4066,301200.0
2015-05-28 13:00:00,11.94,11.99,11.93,11.96,326400.0,11.3971,11.4448,11.3875,11.4162,326400.0
2015-05-28 13:30:00,11.96,12.0,11.94,11.98,223200.0,11.4162,11.4543,11.3971,11.4352,223200.0
2015-05-28 14:00:00,11.98,12.04,11.96,12.04,381600.0,11.4352,11.4925,11.4162,11.4925,381600.0
2015-05-28 14:30:00,12.04,12.05,12.02,12.04,343200.0,11.4925,11.5021,11.4734,11.4925,343200.0
2015-05-28 15:00:00,12.04,12.06,12.02,12.02,456600.0,11.4925,11.5116,11.4734,11.4734,456600.0
2015-05-28 15:30:00,12.02,12.06,12.02,12.04,477600.0,11.4734,11.5116,11.4734,11.4925,477600.0
2015-05-29 09:30:00,12.02,12.03,11.93,11.96,1186800.0,11.4734,11.483,11.3875,11.4162,1186800.0
2015-05-29 10:00:00,11.97,11.99,11.91,11.91,1916400.0,11.4257,11.4448,11.3684,11.3684,1916400.0
2015-05-29 10:30:00,11.91,11.92,11.76,11.81,1585200.0,11.3684,11.378,11.2252,11.273,1585200.0
2015-05-29 11:00:00,11.8,11.85,11.78,11.78,798000.0,11.2634,11.3112,11.2443,11.2443,798000.0
2015-05-29 11:30:00,11.78,11.89,11.77,11.88,1015800.0,11.2443,11.3493,11.2348,11.3398,1015800.0
2015-05-29 12:00:00,11.88,11.92,11.86,11.92,615600.0,11.3398,11.378,11.3207,11.378,615600.0
2015-05-29 12:30:00,11.92,11.95,11.91,11.91,591600.0,11.378,11.4066,11.3684,11.3684,591600.0
2015-05-29 13:00:00,11.91,11.97,11.9,11.97,476400.0,11.3684,11.4257,11.3589,11.4257,476400.0
2015-05-29 13:30:00,11.97,11.97,11.92,11.93,238800.0,11.4257,11.4257,11.378,11.3875,238800.0
2015-05-29 14:00:00,11.92,11.93,11.82,11.84,827400.0,11.378,11.3875,11.2825,11.3016,827400.0
2015-05-29 14:30:00,11.83,11.85,11.78,11.82,834600.0,11.2921,11.3112,11.2443,11.2825,834600.0
2015-05-29 15:00:00,11.82,11.89,11.81,11.88,1347600.0,11.2825,11.3493,11.273,11.3398,1347600.0
2015-05-29 15:30:00,11.88,11.9,11.81,11.81,1307400.0,11.3398,11.3589,11.273,11.273,1307400.0
2015-06-01 09:30:00,11.94,11.97,11.78,11.84,2410524.0,11.3971,11.4257,11.2443,11.3016,2410524.0
2015-06-01 10:00:00,11.84,11.91,11.72,11.8,2429796.0,11.3016,11.3684,11.1871,11.2634,2429796.0
2015-06-01 10:30:00,11.8,11.85,11.73,11.84,1339056.0,11.2634,11.3112,11.1966,11.3016,1339056.0
2015-06-01 11:00:00,11.84,11.89,11.8,11.81,805626.0,11.3016,11.3493,11.2634,11.273,805626.0
2015-06-01 11:30:00,11.8,11.84,11.8,11.82,372558.0,11.2634,11.3016,11.2634,11.2825,372558.0
2015-06-01 12:00:00,11.82,11.94,11.81,11.93,791502.0,11.2825,11.3971,11.273,11.3875,791502.0
2015-06-01 12:30:00,11.94,11.96,11.92,11.95,349794.0,11.3971,11.4162,11.378,11.4066,349794.0
2015-06-01 13:00:00,11.96,11.97,11.93,11.95,311970.0,11.4162,11.4257,11.3875,11.4066,311970.0
2015-06-01 13:30:00,11.96,11.97,11.94,11.97,242850.0,11.4162,11.4257,11.3971,11.4257,242850.0
2015-06-01 14:00:00,11.97,12.01,11.95,12.0,569574.0,11.4257,11.4639,11.4066,11.4543,569574.0
2015-06-01 14:30:00,12.0,12.01,11.97,11.99,396252.0,11.4543,11.4639,11.4257,11.4448,396252.0
2015-06-01 15:00:00,11.99,12.0,11.96,11.97,273120.0,11.4448,11.4543,11.4162,11.4257,273120.0
2015-06-01 15:30:00,11.96,11.96,11.87,11.88,848544.0,11.4162,11.4162,11.3302,11.3398,848544.0
2015-06-02 09:30:00,11.79,11.81,11.67,11.75,3641538.0,11.2539,11.273,11.1393,11.2157,3641538.0
2015-06-02 10:00:00,11.74,11.83,11.71,11.79,1320282.0,11.2062,11.2921,11.1775,11.2539,1320282.0
2015-06-02 10:30:00,11.8,11.87,11.78,11.81,1094190.0,11.2634,11.3302,11.2443,11.273,1094190.0
2015-06-02 11:00:00,11.81,11.86,11.8,11.81,384312.0,11.273,11.3207,11.2634,11.273,384312.0
2015-06-02 11:30:00,11.81,11.85,11.8,11.85,503088.0,11.273,11.3112,11.2634,11.3112,503088.0
2015-06-02 12:00:00,11.85,11.95,11.85,11.92,962604.0,11.3112,11.4066,11.3112,11.378,962604.0
2015-06-02 12:30:00,11.93,11.97,11.92,11.96,300756.0,11.3875,11.4257,11.378,11.4162,300756.0
2015-06-02 13:00:00,11.96,11.99,11.95,11.95,398298.0,11.4162,11.4448,11.4066,11.4066,398298.0
2015-06-02 13:30:00,11.97,11.98,11.94,11.98,196320.0,11.4257,11.4352,11.3971,11.4352,196320.0
2015-06-02 14:00:00,11.97,11.98,11.91,11.93,383508.0,11.4257,11.4352,11.3684,11.3875,383508.0
2015-06-02 14:30:00,11.93,11.94,11.85,11.9,726984.0,11.3875,11.3971,11.3112,11.3589,726984.0
2015-06-02 15:00:00,11.89,11.9,11.84,11.86,372342.0,11.3493,11.3589,11.3016,11.3207,372342.0
2015-06-02 15:30:00,11.85,11.88,11.83,11.85,748968.0,11.3112,11.3398,11.2921,11.3112,748968.0
2015-06-03 09:30:00,11.95,11.98,11.85,11.94,3045858.0,11.4066,11.4352,11.3112,11.3971,3045858.0
2015-06-03 10:00:00,11.95,12.05,11.88,12.03,2095776.0,11.4066,11.5021,11.3398,11.483,2095776.0
2015-06-03 10:30:00,12.04,12.07,12.01,12.05,558300.0,11.4925,11.5211,11.4639,11.5021,558300.0
2015-06-03 11:00:00,12.05,12.06,11.99,12.0,875628.0,11.5021,11.5116,11.4448,11.4543,875628.0
2015-06-03 11:30:00,12.0,12.02,11.9,11.94,989370.0,11.4543,11.4734,11.3589,11.3971,989370.0
2015-06-03 12:00:00,11.94,11.95,11.87,11.91,1028640.0,11.3971,11.4066,11.3302,11.3684,1028640.0
2015-06-03 12:30:00,11.9,11.93,11.87,11.92,608646.0,11.3589,11.3875,11.3302,11.378,608646.0
2015-06-03 13:00:00,11.92,11.95,11.91,11.93,644628.0,11.378,11.4066,11.3684,11.3875,644628.0
2015-06-03 13:30:00,11.93,11.94,11.9,11.94,482718.0,11.3875,11.3971,11.3589,11.3971,482718.0
2015-06-03 14:00:00,11.94,12.0,11.94,11.98,759486.0,11.3971,11.4543,11.3971,11.4352,759486.0
2015-06-03 14:30:00,11.99,11.99,11.94,11.96,287838.0,11.4448,11.4448,11.3971,11.4162,287838.0
2015-06-03 15:00:00,11.95,11.97,11.91,11.92,376038.0,11.4066,11.4257,11.3684,11.378,376038.0
2015-06-03 15:30:00,11.93,11.96,11.92,11.94,1271202.0,11.3875,11.4162,11.378,11.3971,1271202.0
2015-06-04 09:30:00,11.8,11.86,11.72,11.85,2732970.0,11.2634,11.3207,11.1871,11.3112,2732970.0
2015-06-04 10:00:00,11.84,11.92,11.83,11.84,1090026.0,11.3016,11.378,11.2921,11.3016,1090026.0
2015-06-04 10:30:00,11.83,11.83,11.75,11.77,1529580.0,11.2921,11.2921,11.2157,11.2348,1529580.0
2015-06-04 11:00:00,11.76,11.8,11.7,11.76,2141658.0,11.2252,11.2634,11.168,11.2252,2141658.0
2015-06-04 11:30:00,11.76,11.76,11.68,11.72,1932138.0,11.2252,11.2252,11.1489,11.1871,1932138.0
2015-06-04 12:00:00,11.71,11.74,11.71,11.72,453642.0,11.1775,11.2062,11.1775,11.1871,453642.0
2015-06-04 12:30:00,11.71,11.75,11.7,11.7,559464.0,11.1775,11.2157,11.168,11.168,559464.0
2015-06-04 13:00:00,11.69,11.7,11.58,11.61,2613420.0,11.1584,11.168,11.0534,11.0821,2613420.0
2015-06-04 13:30:00,11.61,11.63,11.59,11.6,560496.0,11.0821,11.1012,11.063,11.0725,560496.0
2015-06-04 14:00:00,11.6,11.67,11.58,11.64,1041162.0,11.0725,11.1393,11.0534,11.1107,1041162.0
2015-06-04 14:30:00,11.64,11.65,11.61,11.64,420276.0,11.1107,11.1202,11.0821,11.1107,420276.0
2015-06-04 15:00:00,11.65,11.67,11.59,11.6,741534.0,11.1202,11.1393,11.063,11.0725,741534.0
2015-06-04 15:30:00,11.6,11.65,11.58,11.65,2135934.0,11.0725,11.1202,11.0534,11.1202,2135934.0
2015-06-05 09:30:00,11.61,11.64,11.45,11.57,4160940.0,11.0821,11.1107,10.9293,11.0439,4160940.0
2015-06-05 10:00:00,11.57,11.68,11.57,11.65,1741356.0,11.0439,11.1489,11.0439,11.1202,1741356.0
2015-06-05 10:30:00,11.66,11.71,11.58,11.6,1877712.0,11.1298,11.1775,11.0534,11.0725,1877712.0
2015-06-05 11:00:00,11.6,11.65,11.6,11.63,516624.0,11.0725,11.1202,11.0725,11.1012,516624.0
2015-06-05 11:30:00,11.64,11.64,11.58,11.6,227646.0,11.1107,11.1107,11.0534,11.0725,227646.0
2015-06-05 12:00:00,11.6,11.61,11.55,11.55,393054.0,11.0725,11.0821,11.0248,11.0248,393054.0
2015-06-05 12:30:00,11.56,11.63,11.53,11.62,897678.0,11.0343,11.1012,11.0057,11.0916,897678.0
2015-06-05 13:00:00,11.62,11.63,11.59,11.62,642810.0,11.0916,11.1012,11.063,11.0916,642810.0
2015-06-05 13:30:00,11.62,11.64,11.59,11.6,250692.0,11.0916,11.1107,11.063,11.0725,250692.0
2015-06-05 14:00:00,11.61,11.65,11.6,11.61,296814.0,11.0821,11.1202,11.0725,11.0821,296814.0
2015-06-05 14:30:00,11.61,11.63,11.58,11.6,332730.0,11.0821,11.1012,11.0534,11.0725,332730.0
2015-06-05 15:00:00,11.61,11.63,11.56,11.57,343236.0,11.0821,11.1012,11.0343,11.0439,343236.0
2015-06-05 15:30:00,11.58,11.6,11.54,11.58,1278024.0,11.0534,11.0725,11.0153,11.0534,1278024.0
2015-06-08 09:30:00,11.55,11.58,11.48,11.5,1983396.0,11.0248,11.0534,10.958,10.9771,1983396.0
2015-06-08 10:00:00,11.49,11.53,11.47,11.51,907494.0,10.9675,11.0057,10.9484,10.9866,907494.0
2015-06-08 10:30:00,11.5,11.53,11.48,11.48,602526.0,10.9771,11.0057,10.958,10.958,602526.0
2015-06-08 11:00:00,11.49,11.53,11.47,11.47,790038.0,10.9675,11.0057,10.9484,10.9484,790038.0
2015-06-08 11:30:00,11.47,11.49,11.45,11.46,785262.0,10.9484,10.9675,10.9293,10.9389,785262.0
2015-06-08 12:00:00,11.46,11.47,11.45,11.46,289392.0,10.9389,10.9484,10.9293,10.9389,289392.0
2015-06-08 12:30:00,11.46,11.47,11.41,11.41,922566.0,10.9389,10.9484,10.8912,10.8912,922566.0
2015-06-08 13:00:00,11.41,11.42,11.4,11.4,779454.0,10.8912,10.9007,10.8816,10.8816,779454.0
2015-06-08 13:30:00,11.4,11.42,11.35,11.4,992472.0,10.8816,10.9007,10.8339,10.8816,992472.0
2015-06-08 14:00:00,11.4,11.41,11.36,11.41,494628.0,10.8816,10.8912,10.8434,10.8912,494628.0
2015-06-08 14:30:00,11.41,11.49,11.41,11.47,1041546.0,10.8912,10.9675,10.8912,10.9484,1041546.0
2015-06-08 15:00:00,11.47,11.47,11.41,11.43,534306.0,10.9484,10.9484,10.8912,10.9103,534306.0
2015-06-08 15:30:00,11.43,11.44,11.35,11.36,1521570.0,10.9103,10.9198,10.8339,10.8434,1521570.0
2015-06-09 09:30:00,11.37,11.42,11.27,11.28,2749488.0,10.853,10.9007,10.7575,10.7671,2749488.0
2015-06-09 10:00:00,11.28,11.34,11.24,11.26,2011584.0,10.7671,10.8243,10.7289,10.748,2011584.0
2015-06-09 10:30:00,11.26,11.38,11.23,11.38,1044966.0,10.748,10.8625,10.7193,10.8625,1044966.0
2015-06-09 11:00:00,11.38,11.4,11.35,11.38,780798.0,10.8625,10.8816,10.8339,10.8625,780798.0
2015-06-09 11:30:00,11.39,11.43,11.38,11.39,460434.0,10.8721,10.9103,10.8625,10.8721,460434.0
2015-06-09 12:00:00,11.4,11.41,11.37,11.39,221256.0,10.8816,10.8912,10.853,10.8721,221256.0
2015-06-09 12:30:00,11.39,11.43,11.38,11.42,365766.0,10.8721,10.9103,10.8625,10.9007,365766.0
2015-06-09 13:00:00,11.43,11.46,11.43,11.45,577866.0,10.9103,10.9389,10.9103,10.9293,577866.0
2015-06-09 13:30:00,11.45,11.46,11.39,11.4,432972.0,10.9293,10.9389,10.8721,10.8816,432972.0
2015-06-09 14:00:00,11.4,11.42,11.39,11.42,381198.0,10.8816,10.9007,10.8721,10.9007,381198.0
2015-06-09 14:30:00,11.42,11.45,11.39,11.41,475164.0,10.9007,10.9293,10.8721,10.8912,475164.0
2015-06-09 15:00:00,11.4,11.41,11.34,11.35,727494.0,10.8816,10.8912,10.8243,10.8339,727494.0
2015-06-09 15:30:00,11.35,11.4,11.33,11.36,1229244.0,10.8339,10.8816,10.8148,10.8434,1229244.0
2015-06-10 09:30:00,11.51,11.62,11.5,11.59,3297234.0,10.9866,11.0916,10.9771,11.063,3297234.0
2015-06-10 10:00:00,11.59,11.65,11.59,11.64,1551018.0,11.063,11.1202,11.063,11.1107,1551018.0
2015-06-10 10:30:00,11.65,11.71,11.64,11.7,1140894.0,11.1202,11.1775,11.1107,11.168,1140894.0
2015-06-10 11:00:00,11.7,11.84,11.69,11.78,2916078.0,11.168,11.3016,11.1584,11.2443,2916078.0
2015-06-10 11:30:00,11.78,11.8,11.76,11.78,658626.0,11.2443,11.2634,11.2252,11.2443,658626.0
2015-06-10 12:00:00,11.78,11.81,11.78,11.79,906426.0,11.2443,11.273,11.2443,11.2539,906426.0
2015-06-10 12:30:00,11.8,11.81,11.78,11.8,539460.0,11.2634,11.273,11.2443,11.2634,539460.0
2015-06-10 13:00:00,11.81,11.81,11.77,11.78,438576.0,11.273,11.273,11.2348,11.2443,438576.0
2015-06-10 13:30:00,11.78,11.78,11.76,11.78,334668.0,11.2443,11.2443,11.2252,11.2443,334668.0
2015-06-10 14:00:00,11.78,11.83,11.78,11.82,1211838.0,11.2443,11.2921,11.2443,11.2825,1211838.0
2015-06-10 14:30:00,11.82,11.83,11.8,11.83,495810.0,11.2825,11.2921,11.2634,11.2921,495810.0
2015-06-10 15:00:00,11.83,11.83,11.78,11.8,666546.0,11.2921,11.2921,11.2443,11.2634,666546.0
2015-06-10 15:30:00,11.8,11.82,11.76,11.76,2255184.0,11.2634,11.2825,11.2252,11.2252,2255184.0
2015-06-11 09:30:00,11.86,11.93,11.84,11.92,2122596.0,11.3207,11.3875,11.3016,11.378,2122596.0
2015-06-11 10:00:00,11.93,11.95,11.91,11.92,1055652.0,11.3875,11.4066,11.3684,11.378,1055652.0
2015-06-11 10:30:00,11.92,11.92,11.81,11.82,1989162.0,11.378,11.378,11.273,11.2825,1989162.0
2015-06-11 11:00:00,11.82,11.88,11.81,11.85,1254810.0,11.2825,11.3398,11.273,11.3112,1254810.0
2015-06-11 11:30:00,11.85,11.89,11.85,11.86,373554.0,11.3112,11.3493,11.3112,11.3207,373554.0
2015-06-11 12:00:00,11.87,11.88,11.84,11.86,455832.0,11.3302,11.3398,11.3016,11.3207,455832.0
2015-06-11 12:30:00,11.86,11.88,11.86,11.87,374094.0,11.3207,11.3398,11.3207,11.3302,374094.0
2015-06-11 13:00:00,11.87,11.88,11.85,11.87,506664.0,11.3302,11.3398,11.3112,11.3302,506664.0
2015-06-11 13:30:00,11.88,11.92,11.87,11.9,462078.0,11.3398,11.378,11.3302,11.3589,462078.0
2015-06-11 14:00:00,11.9,11.9,11.88,11.89,188556.0,11.3589,11.3589,11.3398,11.3493,188556.0
2015-06-11 14:30:00,11.89,11.9,11.86,11.88,318972.0,11.3493,11.3589,11.3207,11.3398,318972.0
2015-06-11 15:00:00,11.87,11.9,11.86,11.87,311388.0,11.3302,11.3589,11.3207,11.3302,311388.0
2015-06-11 15:30:00,11.87,11.88,11.82,11.87,988992.0,11.3302,11.3398,11.2825,11.3302,988992.0
2015-06-12 09:30:00,11.7,11.74,11.63,11.67,2737482.0,11.168,11.2062,11.1012,11.1393,2737482.0
2015-06-12 10:00:00,11.67,11.72,11.63,11.65,1456614.0,11.1393,11.1871,11.1012,11.1202,1456614.0
2015-06-12 10:30:00,11.64,11.66,11.55,11.56,1261014.0,11.1107,11.1298,11.0248,11.0343,1261014.0
2015-06-12 11:00:00,11.56,11.69,11.55,11.67,1530330.0,11.0343,11.1584,11.0248,11.1393,1530330.0
2015-06-12 11:30:00,11.67,11.68,11.6,11.61,908652.0,11.1393,11.1489,11.0725,11.0821,908652.0
2015-06-12 12:00:00,11.61,11.63,11.59,11.62,583206.0,11.0821,11.1012,11.063,11.0916,583206.0
2015-06-12 12:30:00,11.62,11.63,11.59,11.6,247314.0,11.0916,11.1012,11.063,11.0725,247314.0
2015-06-12 13:00:00,11.6,11.62,11.59,11.62,409158.0,11.0725,11.0916,11.063,11.0916,409158.0
2015-06-12 13:30:00,11.63,11.65,11.6,11.63,410232.0,11.1012,11.1202,11.0725,11.1012,410232.0
2015-06-12 14:00:00,11.63,11.64,11.6,11.6,452904.0,11.1012,11.1107,11.0725,11.0725,452904.0
2015-06-12 14:30:00,11.6,11.6,11.56,11.56,504834.0,11.0725,11.0725,11.0343,11.0343,504834.0
2015-06-12 15:00:00,11.56,11.62,11.55,11.61,1782564.0,11.0343,11.0916,11.0248,11.0821,1782564.0
2015-06-12 15:30:00,11.61,11.63,11.59,11.6,2158542.0,11.0821,11.1012,11.063,11.0725,2158542.0
2015-06-15 09:30:00,11.37,11.38,11.24,11.29,4066512.0,10.853,10.8625,10.7289,10.7766,4066512.0
2015-06-15 10:00:00,11.28,11.35,11.28,11.34,2077338.0,10.7671,10.8339,10.7671,10.8243,2077338.0
2015-06-15 10:30:00,11.33,11.37,11.3,11.37,1398462.0,10.8148,10.853,10.7862,10.853,1398462.0
2015-06-15 11:00:00,11.37,11.49,11.37,11.38,2084874.0,10.853,10.9675,10.853,10.8625,2084874.0
2015-06-15 11:30:00,11.39,11.48,11.39,11.43,908460.0,10.8721,10.958,10.8721,10.9103,908460.0
2015-06-15 12:00:00,11.44,11.47,11.42,11.44,564054.0,10.9198,10.9484,10.9007,10.9198,564054.0
2015-06-15 12:30:00,11.44,11.49,11.42,11.47,430344.0,10.9198,10.9675,10.9007,10.9484,430344.0
2015-06-15 13:00:00,11.47,11.48,11.44,11.45,370032.0,10.9484,10.958,10.9198,10.9293,370032.0
2015-06-15 13:30:00,11.45,11.51,11.4,11.43,1328106.0,10.9293,10.9866,10.8816,10.9103,1328106.0
2015-06-15 14:00:00,11.43,11.49,11.43,11.46,629838.0,10.9103,10.9675,10.9103,10.9389,629838.0
2015-06-15 14:30:00,11.46,11.47,11.41,11.42,373452.0,10.9389,10.9484,10.8912,10.9007,373452.0
2015-06-15 15:00:00,11.42,11.42,11.39,11.42,461460.0,10.9007,10.9007,10.8721,10.9007,461460.0
2015-06-15 15:30:00,11.42,11.48,11.42,11.45,1947414.0,10.9007,10.958,10.9007,10.9293,1947414.0
2015-06-16 09:30:00,11.42,11.55,11.39,11.51,2456226.0,10.9007,11.0248,10.8721,10.9866,2456226.0
2015-06-16 10:00:00,11.5,11.52,11.42,11.47,1043772.0,10.9771,10.9962,10.9007,10.9484,1043772.0
2015-06-16 10:30:00,11.47,11.51,11.45,11.47,718866.0,10.9484,10.9866,10.9293,10.9484,718866.0
2015-06-16 11:00:00,11.47,11.57,11.47,11.54,912912.0,10.9484,11.0439,10.9484,11.0153,912912.0
2015-06-16 11:30:00,11.53,11.55,11.53,11.54,163008.0,11.0057,11.0248,11.0057,11.0153,163008.0
2015-06-16 12:00:00,11.54,11.56,11.53,11.56,191124.0,11.0153,11.0343,11.0057,11.0343,191124.0
2015-06-16 12:30:00,11.56,11.6,11.56,11.6,359784.0,11.0343,11.0725,11.0343,11.0725,359784.0
2015-06-16 13:00:00,11.6,11.62,11.59,11.62,417120.0,11.0725,11.0916,11.063,11.0916,417120.0
2015-06-16 13:30:00,11.62,11.63,11.61,11.62,352338.0,11.0916,11.1012,11.0821,11.0916,352338.0
2015-06-16 14:00:00,11.62,11.66,11.62,11.64,639480.0,11.0916,11.1298,11.0916,11.1107,639480.0
2015-06-16 14:30:00,11.64,11.65,11.62,11.64,422814.0,11.1107,11.1202,11.0916,11.1107,422814.0
2015-06-16 15:00:00,11.64,11.65,11.62,11.63,457140.0,11.1107,11.1202,11.0916,11.1012,457140.0
2015-06-16 15:30:00,11.64,11.65,11.62,11.64,913548.0,11.1107,11.1202,11.0916,11.1107,913548.0
2015-06-17 09:30:00,11.71,11.76,11.69,11.71,1602402.0,11.1775,11.2252,11.1584,11.1775,1602402.0
2015-06-17 10:00:00,11.72,11.73,11.67,11.69,619968.0,11.1871,11.1966,11.1393,11.1584,619968.0
2015-06-17 10:30:00,11.69,11.72,11.68,11.71,353580.0,11.1584,11.1871,11.1489,11.1775,353580.0
2015-06-17 11:00:00,11.72,11.72,11.63,11.64,448074.0,11.1871,11.1871,11.1012,11.1107,448074.0
2015-06-17 11:30:00,11.64,11.66,11.62,11.65,648216.0,11.1107,11.1298,11.0916,11.1202,648216.0
2015-06-17 12:00:00,11.65,11.65,11.57,11.6,997350.0,11.1202,11.1202,11.0439,11.0725,997350.0
2015-06-17 12:30:00,11.59,11.6,11.51,11.54,1047150.0,11.063,11.0725,10.9866,11.0153,1047150.0
2015-06-17 13:00:00,11.53,11.55,11.52,11.54,396732.0,11.0057,11.0248,10.9962,11.0153,396732.0
2015-06-17 13:30:00,11.54,11.6,11.53,11.59,755664.0,11.0153,11.0725,11.0057,11.063,755664.0
2015-06-17 14:00:00,11.58,11.74,11.49,11.61,3355470.0,11.0534,11.2062,10.9675,11.0821,3355470.0
2015-06-17 14:30:00,11.61,11.81,11.61,11.78,2631852.0,11.0821,11.273,11.0821,11.2443,2631852.0
2015-06-17 15:00:00,11.78,11.79,11.72,11.77,1134972.0,11.2443,11.2539,11.1871,11.2348,1134972.0
2015-06-17 15:30:00,11.76,11.78,11.69,11.7,1511244.0,11.2252,11.2443,11.1584,11.168,1511244.0
2015-06-18 09:30:00,11.8,11.93,11.8,11.91,1792746.0,11.2634,11.3875,11.2634,11.3684,1792746.0
2015-06-18 10:00:00,11.91,11.99,11.91,11.97,1590456.0,11.3684,11.4448,11.3684,11.4257,1590456.0
2015-06-18 10:30:00,11.98,12.03,11.96,12.02,1056174.0,11.4352,11.483,11.4162,11.4734,1056174.0
2015-06-18 11:00:00,12.03,12.07,12.02,12.05,1089606.0,11.483,11.5211,11.4734,11.5021,1089606.0
2015-06-18 11:30:00,12.06,12.09,12.05,12.06,1438038.0,11.5116,11.5402,11.5021,11.5116,1438038.0
2015-06-18 12:00:00,12.06,12.12,12.05,12.09,1006158.0,11.5116,11.5689,11.5021,11.5402,1006158.0
2015-06-18 12:30:00,12.1,12.15,12.06,12.06,1420218.0,11.5498,11.5975,11.5116,11.5116,1420218.0
2015-06-18 13:00:00,12.07,12.09,12.01,12.02,788970.0,11.5211,11.5402,11.4639,11.4734,788970.0
2015-06-18 13:30:00,12.02,12.04,12.02,12.03,344670.0,11.4734,11.4925,11.4734,11.483,344670.0
2015-06-18 14:00:00,12.02,12.06,12.02,12.05,448224.0,11.4734,11.5116,11.4734,11.5021,448224.0
2015-06-18 14:30:00,12.05,12.1,12.05,12.09,590280.0,11.5021,11.5498,11.5021,11.5402,590280.0
2015-06-18 15:00:00,12.09,12.1,12.05,12.1,694092.0,11.5402,11.5498,11.5021,11.5498,694092.0
2015-06-18 15:30:00,12.1,12.11,12.04,12.05,1824378.0,11.5498,11.5593,11.4925,11.5021,1824378.0
2015-06-19 09:30:00,12.01,12.02,11.95,11.99,1504560.0,11.4639,11.4734,11.4066,11.4448,1504560.0
2015-06-19 10:00:00,11.99,12.02,11.99,12.01,805758.0,11.4448,11.4734,11.4448,11.4639,805758.0
2015-06-19 10:30:00,12.01,12.02,11.98,12.02,630762.0,11.4639,11.4734,11.4352,11.4734,630762.0
2015-06-19 11:00:00,12.01,12.01,11.99,12.0,1358082.0,11.4639,11.4639,11.4448,11.4543,1358082.0
2015-06-19 11:30:00,12.01,12.01,11.94,11.96,431904.0,11.4639,11.4639,11.3971,11.4162,431904.0
2015-06-19 12:00:00,11.96,11.96,11.93,11.94,849924.0,11.4162,11.4162,11.3875,11.3971,849924.0
2015-06-19 12:30:00,11.93,11.96,11.92,11.95,607968.0,11.3875,11.4162,11.378,11.4066,607968.0
2015-06-19 13:00:00,11.95,11.96,11.93,11.95,194316.0,11.4066,11.4162,11.3875,11.4066,194316.0
2015-06-19 13:30:00,11.95,11.98,11.95,11.97,395916.0,11.4066,11.4352,11.4066,11.4257,395916.0
2015-06-19 14:00:00,11.97,11.97,11.89,11.91,411876.0,11.4257,11.4257,11.3493,11.3684,411876.0
2015-06-19 14:30:00,11.9,11.92,11.88,11.89,485148.0,11.3589,11.378,11.3398,11.3493,485148.0
2015-06-19 15:00:00,11.89,11.9,11.86,11.87,927744.0,11.3493,11.3589,11.3207,11.3302,927744.0
2015-06-19 15:30:00,11.87,11.93,11.84,11.84,1645860.0,11.3302,11.3875,11.3016,11.3016,1645860.0
2015-06-22 09:30:00,12.08,12.13,12.04,12.11,3233232.0,11.5307,11.5784,11.4925,11.5593,3233232.0
2015-06-22 10:00:00,12.12,12.15,12.1,12.12,1338954.0,11.5689,11.5975,11.5498,11.5689,1338954.0
2015-06-22 10:30:00,12.13,12.17,12.12,12.16,998226.0,11.5784,11.6166,11.5689,11.6071,998226.0
2015-06-22 11:00:00,12.16,12.2,12.13,12.18,583344.0,11.6071,11.6452,11.5784,11.6261,583344.0
2015-06-22 11:30:00,12.19,12.19,12.12,12.13,328650.0,11.6357,11.6357,11.5689,11.5784,328650.0
2015-06-22 12:00:00,12.13,12.13,12.04,12.06,804180.0,11.5784,11.5784,11.4925,11.5116,804180.0
2015-06-22 12:30:00,12.06,12.1,12.06,12.09,392196.0,11.5116,11.5498,11.5116,11.5402,392196.0
2015-06-22 13:00:00,12.1,12.1,12.06,12.06,346134.0,11.5498,11.5498,11.5116,11.5116,346134.0
2015-06-22 13:30:00,12.06,12.09,12.04,12.09,227178.0,11.5116,11.5402,11.4925,11.5402,227178.0
2015-06-22 14:00:00,12.09,12.1,12.08,12.08,257748.0,11.5402,11.5498,11.5307,11.5307,257748.0
2015-06-22 14:30:00,12.07,12.12,12.06,12.11,423522.0,11.5211,11.5689,11.5116,11.5593,423522.0
2015-06-22 15:00:00,12.11,12.11,12.09,12.1,186114.0,11.5593,11.5593,11.5402,11.5498,186114.0
2015-06-22 15:30:00,12.1,12.1,12.05,12.08,1025058.0,11.5498,11.5498,11.5021,11.5307,1025058.0
2015-06-23 09:30:00,12.12,12.15,12.11,12.14,1118130.0,11.5689,11.5975,11.5593,11.588,1118130.0
2015-06-23 10:00:00,12.14,12.17,12.08,12.09,1171314.0,11.588,11.6166,11.5307,11.5402,1171314.0
2015-06-23 10:30:00,12.09,12.11,12.05,12.07,486600.0,11.5402,11.5593,11.5021,11.5211,486600.0
2015-06-23 11:00:00,12.07,12.1,12.05,12.06,710370.0,11.5211,11.5498,11.5021,11.5116,710370.0
2015-06-23 11:30:00,12.06,12.1,12.06,12.07,345888.0,11.5116,11.5498,11.5116,11.5211,345888.0
2015-06-23 12:00:00,12.07,12.08,12.03,12.05,478236.0,11.5211,11.5307,11.483,11.5021,478236.0
2015-06-23 12:30:00,12.04,12.06,12.04,12.04,403680.0,11.4925,11.5116,11.4925,11.4925,403680.0
2015-06-23 13:00:00,12.04,12.07,12.03,12.06,531570.0,11.4925,11.5211,11.483,11.5116,531570.0
2015-06-23 13:30:00,12.06,12.09,12.06,12.08,337116.0,11.5116,11.5402,11.5116,11.5307,337116.0
2015-06-23 14:00:00,12.08,12.09,12.07,12.08,171150.0,11.5307,11.5402,11.5211,11.5307,171150.0
2015-06-23 14:30:00,12.08,12.12,12.07,12.11,461208.0,11.5307,11.5689,11.5211,11.5593,461208.0
2015-06-23 15:00:00,12.11,12.11,12.09,12.11,217296.0,11.5593,11.5593,11.5402,11.5593,217296.0
2015-06-23 15:30:00,12.11,12.13,12.1,12.1,763080.0,11.5593,11.5784,11.5498,11.5498,763080.0
2015-06-24 09:30:00,12.05,12.08,12.01,12.05,1492086.0,11.5045,11.5332,11.4663,11.5045,1492086.0
2015-06-24 10:00:00,12.05,12.1,12.03,12.1,399948.0,11.5045,11.5523,11.4854,11.5523,399948.0
2015-06-24 10:30:00,12.11,12.12,12.06,12.07,345252.0,11.5618,11.5713,11.5141,11.5236,345252.0
2015-06-24 11:00:00,12.07,12.07,12.0,12.03,525348.0,11.5236,11.5236,11.4568,11.4854,525348.0
2015-06-24 11:30:00,12.03,12.04,11.98,11.99,595920.0,11.4854,11.495,11.4377,11.4472,595920.0
2015-06-24 12:00:00,11.99,11.99,11.94,11.95,807954.0,11.4472,11.4472,11.3995,11.409,807954.0
2015-06-24 12:30:00,11.95,11.97,11.92,11.93,498846.0,11.409,11.4281,11.3804,11.3899,498846.0
2015-06-24 13:00:00,11.93,11.96,11.87,11.88,557748.0,11.3899,11.4186,11.3327,11.3422,557748.0
2015-06-24 13:30:00,11.88,11.9,11.86,11.9,668346.0,11.3422,11.3613,11.3231,11.3613,668346.0
2015-06-24 14:00:00,11.9,11.9,11.85,11.87,417126.0,11.3613,11.3613,11.3136,11.3327,417126.0
2015-06-24 14:30:00,11.87,11.92,11.86,11.9,499320.0,11.3327,11.3804,11.3231,11.3613,499320.0
2015-06-24 15:00:00,11.9,11.92,11.86,11.91,642450.0,11.3613,11.3804,11.3231,11.3709,642450.0
2015-06-24 15:30:00,11.91,11.92,11.84,11.84,1853970.0,11.3709,11.3804,11.304,11.304,1853970.0
2015-06-25 09:30:00,11.95,11.96,11.81,11.88,1793058.0,11.409,11.4186,11.2754,11.3422,1793058.0
2015-06-25 10:00:00,11.88,11.93,11.85,11.92,661152.0,11.3422,11.3899,11.3136,11.3804,661152.0
2015-06-25 10:30:00,11.91,11.92,11.87,11.91,199728.0,11.3709,11.3804,11.3327,11.3709,199728.0
2015-06-25 11:00:00,11.92,11.97,11.91,11.92,439278.0,11.3804,11.4281,11.3709,11.3804,439278.0
2015-06-25 11:30:00,11.92,11.94,11.9,11.92,210630.0,11.3804,11.3995,11.3613,11.3804,210630.0
2015-06-25 12:00:00,11.92,11.92,11.86,11.86,240864.0,11.3804,11.3804,11.3231,11.3231,240864.0
2015-06-25 12:30:00,11.86,11.87,11.85,11.87,251076.0,11.3231,11.3327,11.3136,11.3327,251076.0
2015-06-25 13:00:00,11.86,11.88,11.85,11.87,283140.0,11.3231,11.3422,11.3136,11.3327,283140.0
2015-06-25 13:30:00,11.86,11.87,11.84,11.86,367782.0,11.3231,11.3327,11.304,11.3231,367782.0
2015-06-25 14:00:00,11.85,11.85,11.72,11.73,1408260.0,11.3136,11.3136,11.1895,11.199,1408260.0
2015-06-25 14:30:00,11.72,11.77,11.72,11.76,892260.0,11.1895,11.2372,11.1895,11.2276,892260.0
2015-06-25 15:00:00,11.75,11.81,11.75,11.78,557808.0,11.2181,11.2754,11.2181,11.2467,557808.0
2015-06-25 15:30:00,11.78,11.79,11.72,11.72,1107780.0,11.2467,11.2563,11.1895,11.1895,1107780.0
2015-06-26 09:30:00,11.8,11.83,11.69,11.82,1779606.0,11.2658,11.2945,11.1608,11.2849,1779606.0
2015-06-26 10:00:00,11.82,11.85,11.75,11.81,1164318.0,11.2849,11.3136,11.2181,11.2754,1164318.0
2015-06-26 10:30:00,11.81,11.82,11.73,11.73,447966.0,11.2754,11.2849,11.199,11.199,447966.0
2015-06-26 11:00:00,11.73,11.81,11.73,11.79,812502.0,11.199,11.2754,11.199,11.2563,812502.0
2015-06-26 11:30:00,11.8,11.81,11.74,11.75,471000.0,11.2658,11.2754,11.2085,11.2181,471000.0
2015-06-26 12:00:00,11.74,11.78,11.74,11.77,178200.0,11.2085,11.2467,11.2085,11.2372,178200.0
2015-06-26 12:30:00,11.76,11.76,11.65,11.66,640554.0,11.2276,11.2276,11.1226,11.1322,640554.0
2015-06-26 13:00:00,11.65,11.69,11.62,11.66,572808.0,11.1226,11.1608,11.094,11.1322,572808.0
2015-06-26 13:30:00,11.66,11.72,11.65,11.7,615378.0,11.1322,11.1895,11.1226,11.1704,615378.0
2015-06-26 14:00:00,11.7,11.7,11.67,11.69,264024.0,11.1704,11.1704,11.1417,11.1608,264024.0
2015-06-26 14:30:00,11.69,11.72,11.67,11.7,344394.0,11.1608,11.1895,11.1417,11.1704,344394.0
2015-06-26 15:00:00,11.69,11.78,11.69,11.76,692658.0,11.1608,11.2467,11.1608,11.2276,692658.0
2015-06-26 15:30:00,11.77,11.77,11.71,11.73,1443888.0,11.2372,11.2372,11.1799,11.199,1443888.0
2015-06-29 09:30:00,11.43,11.56,11.39,11.47,3666774.0,10.9126,11.0367,10.8744,10.9508,3666774.0
2015-06-29 10:00:00,11.47,11.54,11.41,11.42,1559532.0,10.9508,11.0176,10.8935,10.903,1559532.0
2015-06-29 10:30:00,11.41,11.47,11.37,11.38,2356158.0,10.8935,10.9508,10.8553,10.8648,2356158.0
2015-06-29 11:00:00,11.38,11.39,11.32,11.35,3605076.0,10.8648,10.8744,10.8076,10.8362,3605076.0
2015-06-29 11:30:00,11.36,11.36,11.29,11.33,1070682.0,10.8457,10.8457,10.7789,10.8171,1070682.0
2015-06-29 12:00:00,11.33,11.35,11.27,11.29,817704.0,10.8171,10.8362,10.7598,10.7789,817704.0
2015-06-29 12:30:00,11.28,11.29,11.25,11.27,612090.0,10.7694,10.7789,10.7407,10.7598,612090.0
2015-06-29 13:00:00,11.26,11.27,11.21,11.24,1425270.0,10.7503,10.7598,10.7025,10.7312,1425270.0
2015-06-29 13:30:00,11.25,11.27,11.2,11.22,1331112.0,10.7407,10.7598,10.693,10.7121,1331112.0
2015-06-29 14:00:00,11.23,11.23,11.13,11.13,2911302.0,10.7216,10.7216,10.6262,10.6262,2911302.0
2015-06-29 14:30:00,11.13,11.2,11.09,11.12,3447996.0,10.6262,10.693,10.588,10.6166,3447996.0
2015-06-29 15:00:00,11.12,11.14,11.07,11.08,2178120.0,10.6166,10.6357,10.5689,10.5784,2178120.0
2015-06-29 15:30:00,11.08,11.1,10.97,10.99,5491998.0,10.5784,10.5975,10.4734,10.4925,5491998.0
2015-06-30 09:30:00,11.28,11.29,11.1,11.1,5696004.0,10.7694,10.7789,10.5975,10.5975,5696004.0
2015-06-30 10:00:00,11.1,11.15,11.06,11.14,1824732.0,10.5975,10.6453,10.5593,10.6357,1824732.0
2015-06-30 10:30:00,11.14,11.14,11.02,11.1,2161410.0,10.6357,10.6357,10.5211,10.5975,2161410.0
2015-06-30 11:00:00,11.1,11.16,11.08,11.08,5675724.0,10.5975,10.6548,10.5784,10.5784,5675724.0
2015-06-30 11:30:00,11.08,11.1,11.04,11.04,5535234.0,10.5784,10.5975,10.5402,10.5402,5535234.0
2015-06-30 12:00:00,11.04,11.09,10.98,10.99,2141148.0,10.5402,10.588,10.483,10.4925,2141148.0
2015-06-30 12:30:00,10.99,11.04,10.96,11.04,1607298.0,10.4925,10.5402,10.4639,10.5402,1607298.0
2015-06-30 13:00:00,11.04,11.09,11.02,11.08,3116058.0,10.5402,10.588,10.5211,10.5784,3116058.0
2015-06-30 13:30:00,11.08,11.19,11.08,11.15,2782332.0,10.5784,10.6834,10.5784,10.6453,2782332.0
2015-06-30 14:00:00,11.16,11.26,11.15,11.18,3785826.0,10.6548,10.7503,10.6453,10.6739,3785826.0
2015-06-30 14:30:00,11.18,11.22,11.11,11.12,1239678.0,10.6739,10.7121,10.6071,10.6166,1239678.0
2015-06-30 15:00:00,11.12,11.15,11.06,11.09,3413760.0,10.6166,10.6453,10.5593,10.588,3413760.0
2015-06-30 15:30:00,11.08,11.16,11.06,11.06,6945192.0,10.5784,10.6548,10.5593,10.5593,6945192.0
2015-07-01 09:30:00,11.36,11.38,11.29,11.37,5500668.0,10.8457,10.8648,10.7789,10.8553,5500668.0
2015-07-01 10:00:00,11.37,11.4,11.32,11.36,1660062.0,10.8553,10.8839,10.8076,10.8457,1660062.0
2015-07-01 10:30:00,11.37,11.37,11.23,11.29,1991676.0,10.8553,10.8553,10.7216,10.7789,1991676.0
2015-07-01 11:00:00,11.29,11.33,11.27,11.31,755448.0,10.7789,10.8171,10.7598,10.798,755448.0
2015-07-01 11:30:00,11.31,11.32,11.26,11.26,520440.0,10.798,10.8076,10.7503,10.7503,520440.0
2015-07-01 12:00:00,11.26,11.3,11.23,11.27,531030.0,10.7503,10.7885,10.7216,10.7598,531030.0
2015-07-01 12:30:00,11.27,11.27,11.2,11.21,750876.0,10.7598,10.7598,10.693,10.7025,750876.0
2015-07-01 13:00:00,11.2,11.26,11.19,11.23,851514.0,10.693,10.7503,10.6834,10.7216,851514.0
2015-07-01 13:30:00,11.23,11.28,11.21,11.21,1463784.0,10.7216,10.7694,10.7025,10.7025,1463784.0
2015-07-01 14:00:00,11.21,11.23,11.17,11.2,1722096.0,10.7025,10.7216,10.6644,10.693,1722096.0
2015-07-01 14:30:00,11.2,11.24,11.19,11.22,858936.0,10.693,10.7312,10.6834,10.7121,858936.0
2015-07-01 15:00:00,11.23,11.28,11.22,11.28,1523574.0,10.7216,10.7694,10.7121,10.7694,1523574.0
2015-07-01 15:30:00,11.28,11.33,11.24,11.32,2507196.0,10.7694,10.8171,10.7312,10.8076,2507196.0
2015-07-02 09:30:00,11.41,11.44,11.37,11.37,2296764.0,10.8935,10.9221,10.8553,10.8553,2296764.0
2015-07-02 10:00:00,11.37,11.4,11.35,11.38,1213254.0,10.8553,10.8839,10.8362,10.8648,1213254.0
2015-07-02 10:30:00,11.37,11.38,11.31,11.35,1971960.0,10.8553,10.8648,10.798,10.8362,1971960.0
2015-07-02 11:00:00,11.35,11.35,11.27,11.3,1025916.0,10.8362,10.8362,10.7598,10.7885,1025916.0
2015-07-02 11:30:00,11.28,11.31,11.25,11.27,467988.0,10.7694,10.798,10.7407,10.7598,467988.0
2015-07-02 12:00:00,11.27,11.29,11.21,11.23,595050.0,10.7598,10.7789,10.7025,10.7216,595050.0
2015-07-02 12:30:00,11.24,11.25,11.22,11.24,400752.0,10.7312,10.7407,10.7121,10.7312,400752.0
2015-07-02 13:00:00,11.24,11.24,11.21,11.24,500508.0,10.7312,10.7312,10.7025,10.7312,500508.0
2015-07-02 13:30:00,11.24,11.26,11.22,11.23,486324.0,10.7312,10.7503,10.7121,10.7216,486324.0
2015-07-02 14:00:00,11.22,11.24,11.2,11.23,481962.0,10.7121,10.7312,10.693,10.7216,481962.0
2015-07-02 14:30:00,11.23,11.28,11.22,11.27,734880.0,10.7216,10.7694,10.7121,10.7598,734880.0
2015-07-02 15:00:00,11.27,11.32,11.24,11.31,1090368.0,10.7598,10.8076,10.7312,10.798,1090368.0
2015-07-02 15:30:00,11.31,11.34,11.27,11.28,1563834.0,10.798,10.8267,10.7598,10.7694,1563834.0
2015-07-06 09:30:00,11.03,11.16,10.99,11.13,4078428.0,10.5307,10.6548,10.4925,10.6262,4078428.0
2015-07-06 10:00:00,11.13,11.21,11.11,11.2,986562.0,10.6262,10.7025,10.6071,10.693,986562.0
2015-07-06 10:30:00,11.19,11.34,11.19,11.26,2139444.0,10.6834,10.8267,10.6834,10.7503,2139444.0
2015-07-06 11:00:00,11.27,11.28,11.19,11.19,1904010.0,10.7598,10.7694,10.6834,10.6834,1904010.0
2015-07-06 11:30:00,11.19,11.22,11.17,11.22,587010.0,10.6834,10.7121,10.6644,10.7121,587010.0
2015-07-06 12:00:00,11.22,11.24,11.2,11.23,352740.0,10.7121,10.7312,10.693,10.7216,352740.0
2015-07-06 12:30:00,11.23,11.23,11.18,11.2,432786.0,10.7216,10.7216,10.6739,10.693,432786.0
2015-07-06 13:00:00,11.2,11.22,11.11,11.12,861954.0,10.693,10.7121,10.6071,10.6166,861954.0
2015-07-06 13:30:00,11.11,11.11,11.07,11.08,800394.0,10.6071,10.6071,10.5689,10.5784,800394.0
2015-07-06 14:00:00,11.08,11.1,11.03,11.03,692448.0,10.5784,10.5975,10.5307,10.5307,692448.0
2015-07-06 14:30:00,11.03,11.08,11.02,11.05,589704.0,10.5307,10.5784,10.5211,10.5498,589704.0
2015-07-06 15:00:00,11.05,11.11,11.05,11.1,617652.0,10.5498,10.6071,10.5498,10.5975,617652.0
2015-07-06 15:30:00,11.1,11.19,11.09,11.19,2143878.0,10.5975,10.6834,10.588,10.6834,2143878.0
2015-07-07 09:30:00,11.23,11.23,11.05,11.07,2135202.0,10.7216,10.7216,10.5498,10.5689,2135202.0
2015-07-07 10:00:00,11.06,11.06,10.92,10.94,3193032.0,10.5593,10.5593,10.4257,10.4448,3193032.0
2015-07-07 10:30:00,10.94,10.94,10.8,10.9,3038616.0,10.4448,10.4448,10.3111,10.4066,3038616.0
2015-07-07 11:00:00,10.9,10.92,10.81,10.83,1740300.0,10.4066,10.4257,10.3206,10.3397,1740300.0
2015-07-07 11:30:00,10.82,11.01,10.77,10.98,2627064.0,10.3302,10.5116,10.2825,10.483,2627064.0
2015-07-07 12:00:00,10.98,10.99,10.94,10.97,1043982.0,10.483,10.4925,10.4448,10.4734,1043982.0
2015-07-07 12:30:00,10.97,11.16,10.97,11.13,1564314.0,10.4734,10.6548,10.4734,10.6262,1564314.0
2015-07-07 13:00:00,11.13,11.22,11.07,11.16,2502516.0,10.6262,10.7121,10.5689,10.6548,2502516.0
2015-07-07 13:30:00,11.17,11.19,11.13,11.15,978894.0,10.6644,10.6834,10.6262,10.6453,978894.0
2015-07-07 14:00:00,11.15,11.17,11.08,11.11,1479960.0,10.6453,10.6644,10.5784,10.6071,1479960.0
2015-07-07 14:30:00,11.1,11.37,11.1,11.36,4191678.0,10.5975,10.8553,10.5975,10.8457,4191678.0
2015-07-07 15:00:00,11.36,11.41,11.31,11.38,2429484.0,10.8457,10.8935,10.798,10.8648,2429484.0
2015-07-07 15:30:00,11.39,11.42,11.32,11.39,2698350.0,10.8744,10.903,10.8076,10.8744,2698350.0
2015-07-08 09:30:00,11.13,11.19,11.03,11.06,3199614.0,10.6262,10.6834,10.5307,10.5593,3199614.0
2015-07-08 10:00:00,11.06,11.07,10.97,11.03,2009616.0,10.5593,10.5689,10.4734,10.5307,2009616.0
2015-07-08 10:30:00,11.03,11.13,10.96,11.11,3527556.0,10.5307,10.6262,10.4639,10.6071,3527556.0
2015-07-08 11:00:00,11.1,11.1,10.96,10.99,2866446.0,10.5975,10.5975,10.4639,10.4925,2866446.0
2015-07-08 11:30:00,10.98,11.03,10.89,10.92,1994310.0,10.483,10.5307,10.397,10.4257,1994310.0
2015-07-08 12:00:00,10.93,10.98,10.92,10.97,1534710.0,10.4352,10.483,10.4257,10.4734,1534710.0
2015-07-08 12:30:00,10.96,11.03,10.91,11.02,896286.0,10.4639,10.5307,10.4161,10.5211,896286.0
2015-07-08 13:00:00,11.01,11.04,10.96,11.02,1106682.0,10.5116,10.5402,10.4639,10.5211,1106682.0
2015-07-08 13:30:00,11.02,11.05,10.98,11.02,464058.0,10.5211,10.5498,10.483,10.5211,464058.0
2015-07-08 14:00:00,11.02,11.02,10.91,10.94,1971330.0,10.5211,10.5211,10.4161,10.4448,1971330.0
2015-07-08 14:30:00,10.94,10.94,10.78,10.82,3990234.0,10.4448,10.4448,10.292,10.3302,3990234.0
2015-07-08 15:00:00,10.82,10.95,10.81,10.81,3304410.0,10.3302,10.4543,10.3206,10.3206,3304410.0
2015-07-08 15:30:00,10.81,10.91,10.81,10.82,3278118.0,10.3206,10.4161,10.3206,10.3302,3278118.0
2015-07-09 09:30:00,11.22,11.27,11.15,11.18,4033998.0,10.7121,10.7598,10.6453,10.6739,4033998.0
2015-07-09 10:00:00,11.18,11.2,11.05,11.05,2058636.0,10.6739,10.693,10.5498,10.5498,2058636.0
2015-07-09 10:30:00,11.05,11.15,11.05,11.14,1385544.0,10.5498,10.6453,10.5498,10.6357,1385544.0
2015-07-09 11:00:00,11.14,11.18,11.1,11.1,729312.0,10.6357,10.6739,10.5975,10.5975,729312.0
2015-07-09 11:30:00,11.1,11.12,11.06,11.06,791466.0,10.5975,10.6166,10.5593,10.5593,791466.0
2015-07-09 12:00:00,11.05,11.08,11.02,11.03,812508.0,10.5498,10.5784,10.5211,10.5307,812508.0
2015-07-09 12:30:00,11.03,11.06,11.0,11.04,821916.0,10.5307,10.5593,10.502,10.5402,821916.0
2015-07-09 13:00:00,11.04,11.05,10.95,10.97,1040100.0,10.5402,10.5498,10.4543,10.4734,1040100.0
2015-07-09 13:30:00,10.97,11.02,10.96,11.0,715524.0,10.4734,10.5211,10.4639,10.502,715524.0
2015-07-09 14:00:00,11.0,11.0,10.89,10.92,1318236.0,10.502,10.502,10.397,10.4257,1318236.0
2015-07-09 14:30:00,10.92,11.0,10.88,10.98,1355694.0,10.4257,10.502,10.3875,10.483,1355694.0
2015-07-09 15:00:00,10.98,11.02,10.96,10.97,1129812.0,10.483,10.5211,10.4639,10.4734,1129812.0
2015-07-09 15:30:00,10.97,10.99,10.88,10.88,2401020.0,10.4734,10.4925,10.3875,10.3875,2401020.0
2015-07-10 09:30:00,11.25,11.29,11.19,11.19,4009536.0,10.7407,10.7789,10.6834,10.6834,4009536.0
2015-07-10 10:00:00,11.2,11.24,11.18,11.21,1428378.0,10.693,10.7312,10.6739,10.7025,1428378.0
2015-07-10 10:30:00,11.21,11.22,11.13,11.21,2489568.0,10.7025,10.7121,10.6262,10.7025,2489568.0
2015-07-10 11:00:00,11.2,11.28,11.2,11.25,1497366.0,10.693,10.7694,10.693,10.7407,1497366.0
2015-07-10 11:30:00,11.26,11.33,11.23,11.3,1366350.0,10.7503,10.8171,10.7216,10.7885,1366350.0
2015-07-10 12:00:00,11.3,11.32,11.3,11.31,583212.0,10.7885,10.8076,10.7885,10.798,583212.0
2015-07-10 12:30:00,11.31,11.31,11.25,11.29,702594.0,10.798,10.798,10.7407,10.7789,702594.0
2015-07-10 13:00:00,11.3,11.31,11.24,11.27,880884.0,10.7885,10.798,10.7312,10.7598,880884.0
2015-07-10 13:30:00,11.27,11.28,11.23,11.25,507504.0,10.7598,10.7694,10.7216,10.7407,507504.0
2015-07-10 14:00:00,11.25,11.32,11.24,11.3,639696.0,10.7407,10.8076,10.7312,10.7885,639696.0
2015-07-10 14:30:00,11.3,11.34,11.3,11.34,2450214.0,10.7885,10.8267,10.7885,10.8267,2450214.0
2015-07-10 15:00:00,11.33,11.37,11.32,11.33,837672.0,10.8171,10.8553,10.8076,10.8171,837672.0
2015-07-10 15:30:00,11.33,11.34,11.28,11.29,2380086.0,10.8171,10.8267,10.7694,10.7789,2380086.0
2015-07-13 09:30:00,11.53,11.63,11.53,11.59,4265394.0,11.0081,11.1035,11.0081,11.0653,4265394.0
2015-07-13 10:00:00,11.6,11.64,11.58,11.59,1141146.0,11.0749,11.1131,11.0558,11.0653,1141146.0
2015-07-13 10:30:00,11.6,11.61,11.58,11.6,923652.0,11.0749,11.0844,11.0558,11.0749,923652.0
2015-07-13 11:00:00,11.6,11.62,11.56,11.6,756726.0,11.0749,11.094,11.0367,11.0749,756726.0
2015-07-13 11:30:00,11.6,11.63,11.59,11.61,840342.0,11.0749,11.1035,11.0653,11.0844,840342.0
2015-07-13 12:00:00,11.61,11.61,11.58,11.6,451320.0,11.0844,11.0844,11.0558,11.0749,451320.0
2015-07-13 12:30:00,11.6,11.6,11.56,11.57,520752.0,11.0749,11.0749,11.0367,11.0462,520752.0
2015-07-13 13:00:00,11.57,11.59,11.56,11.59,678246.0,11.0462,11.0653,11.0367,11.0653,678246.0
2015-07-13 13:30:00,11.59,11.6,11.57,11.58,540330.0,11.0653,11.0749,11.0462,11.0558,540330.0
2015-07-13 14:00:00,11.58,11.62,11.58,11.6,798408.0,11.0558,11.094,11.0558,11.0749,798408.0
2015-07-13 14:30:00,11.6,11.65,11.6,11.64,931128.0,11.0749,11.1226,11.0749,11.1131,931128.0
2015-07-13 15:00:00,11.65,11.67,11.63,11.67,985920.0,11.1226,11.1417,11.1035,11.1417,985920.0
2015-07-13 15:30:00,11.67,11.68,11.65,11.66,2682846.0,11.1417,11.1513,11.1226,11.1322,2682846.0
2015-07-14 09:30:00,11.65,11.74,11.65,11.73,1784790.0,11.1226,11.2085,11.1226,11.199,1784790.0
2015-07-14 10:00:00,11.73,11.76,11.71,11.76,863682.0,11.199,11.2276,11.1799,11.2276,863682.0
2015-07-14 10:30:00,11.76,11.78,11.75,11.77,581616.0,11.2276,11.2467,11.2181,11.2372,581616.0
2015-07-14 11:00:00,11.77,11.81,11.77,11.8,1074642.0,11.2372,11.2754,11.2372,11.2658,1074642.0
2015-07-14 11:30:00,11.8,11.82,11.79,11.81,614352.0,11.2658,11.2849,11.2563,11.2754,614352.0
2015-07-14 12:00:00,11.81,11.83,11.79,11.8,681630.0,11.2754,11.2945,11.2563,11.2658,681630.0
2015-07-14 12:30:00,11.8,11.8,11.76,11.78,620298.0,11.2658,11.2658,11.2276,11.2467,620298.0
2015-07-14 13:00:00,11.78,11.81,11.77,11.8,389772.0,11.2467,11.2754,11.2372,11.2658,389772.0
2015-07-14 13:30:00,11.8,11.81,11.78,11.81,514404.0,11.2658,11.2754,11.2467,11.2754,514404.0
2015-07-14 14:00:00,11.81,11.83,11.8,11.83,879066.0,11.2754,11.2945,11.2658,11.2945,879066.0
2015-07-14 14:30:00,11.83,11.85,11.82,11.85,1193148.0,11.2945,11.3136,11.2849,11.3136,1193148.0
2015-07-14 15:00:00,11.85,11.87,11.85,11.86,1082214.0,11.3136,11.3327,11.3136,11.3231,1082214.0
2015-07-14 15:30:00,11.86,11.87,11.81,11.81,1639116.0,11.3231,11.3327,11.2754,11.2754,1639116.0
2015-07-15 09:30:00,11.82,11.86,11.79,11.84,966234.0,11.2849,11.3231,11.2563,11.304,966234.0
2015-07-15 10:00:00,11.85,11.88,11.82,11.85,687216.0,11.3136,11.3422,11.2849,11.3136,687216.0
2015-07-15 10:30:00,11.85,11.9,11.85,11.88,721296.0,11.3136,11.3613,11.3136,11.3422,721296.0
2015-07-15 11:00:00,11.88,11.91,11.87,11.88,805488.0,11.3422,11.3709,11.3327,11.3422,805488.0
2015-07-15 11:30:00,11.87,11.89,11.84,11.85,603336.0,11.3327,11.3518,11.304,11.3136,603336.0
2015-07-15 12:00:00,11.85,11.87,11.83,11.85,572874.0,11.3136,11.3327,11.2945,11.3136,572874.0
2015-07-15 12:30:00,11.85,11.87,11.82,11.84,601578.0,11.3136,11.3327,11.2849,11.304,601578.0
2015-07-15 13:00:00,11.84,11.88,11.83,11.86,532386.0,11.304,11.3422,11.2945,11.3231,532386.0
2015-07-15 13:30:00,11.86,11.88,11.84,11.85,443058.0,11.3231,11.3422,11.304,11.3136,443058.0
2015-07-15 14:00:00,11.85,11.87,11.84,11.85,279582.0,11.3136,11.3327,11.304,11.3136,279582.0
2015-07-15 14:30:00,11.85,11.85,11.71,11.74,2330052.0,11.3136,11.3136,11.1799,11.2085,2330052.0
2015-07-15 15:00:00,11.74,11.77,11.73,11.77,909324.0,11.2085,11.2372,11.199,11.2372,909324.0
2015-07-15 15:30:00,11.77,11.81,11.75,11.81,1858926.0,11.2372,11.2754,11.2181,11.2754,1858926.0
2015-07-16 09:30:00,12.01,12.03,11.97,12.01,3124656.0,11.4663,11.4854,11.4281,11.4663,3124656.0
2015-07-16 10:00:00,12.0,12.03,11.96,12.0,1123590.0,11.4568,11.4854,11.4186,11.4568,1123590.0
2015-07-16 10:30:00,12.0,12.02,11.97,12.01,965580.0,11.4568,11.4759,11.4281,11.4663,965580.0
2015-07-16 11:00:00,12.02,12.03,11.99,12.02,596856.0,11.4759,11.4854,11.4472,11.4759,596856.0
2015-07-16 11:30:00,12.02,12.05,12.02,12.03,826926.0,11.4759,11.5045,11.4759,11.4854,826926.0
2015-07-16 12:00:00,12.03,12.06,12.02,12.04,717282.0,11.4854,11.5141,11.4759,11.495,717282.0
2015-07-16 12:30:00,12.05,12.05,12.02,12.02,617418.0,11.5045,11.5045,11.4759,11.4759,617418.0
2015-07-16 13:00:00,12.02,12.03,12.0,12.03,761052.0,11.4759,11.4854,11.4568,11.4854,761052.0
2015-07-16 13:30:00,12.03,12.04,12.01,12.01,919758.0,11.4854,11.495,11.4663,11.4663,919758.0
2015-07-16 14:00:00,12.01,12.03,12.01,12.03,537966.0,11.4663,11.4854,11.4663,11.4854,537966.0
2015-07-16 14:30:00,12.03,12.06,12.02,12.04,824436.0,11.4854,11.5141,11.4759,11.495,824436.0
2015-07-16 15:00:00,12.04,12.07,12.03,12.07,1073478.0,11.495,11.5236,11.4854,11.5236,1073478.0
2015-07-16 15:30:00,12.07,12.08,12.06,12.08,2136120.0,11.5236,11.5332,11.5141,11.5332,2136120.0
2015-07-17 09:30:00,12.08,12.09,12.02,12.05,1204566.0,11.5332,11.5427,11.4759,11.5045,1204566.0
2015-07-17 10:00:00,12.04,12.06,12.0,12.02,1035450.0,11.495,11.5141,11.4568,11.4759,1035450.0
2015-07-17 10:30:00,12.02,12.05,12.01,12.04,744666.0,11.4759,11.5045,11.4663,11.495,744666.0
2015-07-17 11:00:00,12.05,12.06,12.03,12.05,600264.0,11.5045,11.5141,11.4854,11.5045,600264.0
2015-07-17 11:30:00,12.05,12.06,12.03,12.04,522828.0,11.5045,11.5141,11.4854,11.495,522828.0
2015-07-17 12:00:00,12.03,12.05,12.01,12.03,596844.0,11.4854,11.5045,11.4663,11.4854,596844.0
2015-07-17 12:30:00,12.03,12.05,12.02,12.04,310734.0,11.4854,11.5045,11.4759,11.495,310734.0
2015-07-17 13:00:00,12.04,12.05,12.03,12.04,623382.0,11.495,11.5045,11.4854,11.495,623382.0
2015-07-17 13:30:00,12.04,12.05,12.03,12.03,323298.0,11.495,11.5045,11.4854,11.4854,323298.0
2015-07-17 14:00:00,12.03,12.08,12.03,12.08,943788.0,11.4854,11.5332,11.4854,11.5332,943788.0
2015-07-17 14:30:00,12.08,12.09,12.07,12.08,976956.0,11.5332,11.5427,11.5236,11.5332,976956.0
2015-07-17 15:00:00,12.08,12.1,12.06,12.09,544668.0,11.5332,11.5523,11.5141,11.5427,544668.0
2015-07-17 15:30:00,12.09,12.12,12.09,12.11,1280196.0,11.5427,11.5713,11.5427,11.5618,1280196.0
2015-07-20 09:30:00,12.16,12.16,12.08,12.09,1431408.0,11.6095,11.6095,11.5332,11.5427,1431408.0
2015-07-20 10:00:00,12.09,12.11,12.06,12.1,751884.0,11.5427,11.5618,11.5141,11.5523,751884.0
2015-07-20 10:30:00,12.09,12.14,12.09,12.14,572052.0,11.5427,11.5904,11.5427,11.5904,572052.0
2015-07-20 11:00:00,12.14,12.18,12.13,12.16,908982.0,11.5904,11.6286,11.5809,11.6095,908982.0
2015-07-20 11:30:00,12.16,12.17,12.14,12.17,700902.0,11.6095,11.6191,11.5904,11.6191,700902.0
2015-07-20 12:00:00,12.16,12.18,12.16,12.16,1108254.0,11.6095,11.6286,11.6095,11.6095,1108254.0
2015-07-20 12:30:00,12.16,12.19,12.16,12.18,596406.0,11.6095,11.6382,11.6095,11.6286,596406.0
2015-07-20 13:00:00,12.19,12.2,12.18,12.2,304308.0,11.6382,11.6477,11.6286,11.6477,304308.0
2015-07-20 13:30:00,12.2,12.21,12.16,12.17,781332.0,11.6477,11.6573,11.6095,11.6191,781332.0
2015-07-20 14:00:00,12.17,12.21,12.17,12.21,1029486.0,11.6191,11.6573,11.6191,11.6573,1029486.0
2015-07-20 14:30:00,12.21,12.22,12.19,12.19,961842.0,11.6573,11.6668,11.6382,11.6382,961842.0
2015-07-20 15:00:00,12.19,12.22,12.17,12.17,1224096.0,11.6382,11.6668,11.6191,11.6191,1224096.0
2015-07-20 15:30:00,12.18,12.18,12.11,12.13,1376586.0,11.6286,11.6286,11.5618,11.5809,1376586.0
2015-07-21 09:30:00,12.09,12.14,12.09,12.14,1014828.0,11.5427,11.5904,11.5427,11.5904,1014828.0
2015-07-21 10:00:00,12.14,12.15,12.09,12.1,1251324.0,11.5904,11.6,11.5427,11.5523,1251324.0
2015-07-21 10:30:00,12.1,12.1,12.02,12.04,1405272.0,11.5523,11.5523,11.4759,11.495,1405272.0
2015-07-21 11:00:00,12.04,12.05,11.97,12.0,1409796.0,11.495,11.5045,11.4281,11.4568,1409796.0
2015-07-21 11:30:00,12.01,12.02,11.99,12.01,789528.0,11.4663,11.4759,11.4472,11.4663,789528.0
2015-07-21 12:00:00,12.0,12.02,11.99,12.01,461244.0,11.4568,11.4759,11.4472,11.4663,461244.0
2015-07-21 12:30:00,12.02,12.03,11.97,11.99,384072.0,11.4759,11.4854,11.4281,11.4472,384072.0
2015-07-21 13:00:00,11.98,11.98,11.94,11.96,452292.0,11.4377,11.4377,11.3995,11.4186,452292.0
2015-07-21 13:30:00,11.96,11.97,11.94,11.96,554130.0,11.4186,11.4281,11.3995,11.4186,554130.0
2015-07-21 14:00:00,11.96,12.01,11.92,12.0,957192.0,11.4186,11.4663,11.3804,11.4568,957192.0
2015-07-21 14:30:00,12.0,12.01,11.93,11.96,638262.0,11.4568,11.4663,11.3899,11.4186,638262.0
2015-07-21 15:00:00,11.96,11.98,11.94,11.97,827316.0,11.4186,11.4377,11.3995,11.4281,827316.0
2015-07-21 15:30:00,11.97,12.02,11.96,11.98,1445982.0,11.4281,11.4759,11.4186,11.4377,1445982.0
2015-07-22 09:30:00,11.84,11.96,11.84,11.96,1891050.0,11.304,11.4186,11.304,11.4186,1891050.0
2015-07-22 10:00:00,11.96,11.98,11.93,11.94,800688.0,11.4186,11.4377,11.3899,11.3995,800688.0
2015-07-22 10:30:00,11.94,11.95,11.88,11.94,932010.0,11.3995,11.409,11.3422,11.3995,932010.0
2015-07-22 11:00:00,11.94,11.94,11.86,11.88,461346.0,11.3995,11.3995,11.3231,11.3422,461346.0
2015-07-22 11:30:00,11.88,11.9,11.87,11.9,396606.0,11.3422,11.3613,11.3327,11.3613,396606.0
2015-07-22 12:00:00,11.9,11.91,11.85,11.88,457362.0,11.3613,11.3709,11.3136,11.3422,457362.0
2015-07-22 12:30:00,11.88,11.88,11.85,11.88,469854.0,11.3422,11.3422,11.3136,11.3422,469854.0
2015-07-22 13:00:00,11.88,11.9,11.87,11.89,412290.0,11.3422,11.3613,11.3327,11.3518,412290.0
2015-07-22 13:30:00,11.9,11.91,11.88,11.9,471876.0,11.3613,11.3709,11.3422,11.3613,471876.0
2015-07-22 14:00:00,11.9,11.93,11.88,11.92,457776.0,11.3613,11.3899,11.3422,11.3804,457776.0
2015-07-22 14:30:00,11.92,11.94,11.9,11.93,386346.0,11.3804,11.3995,11.3613,11.3899,386346.0
2015-07-22 15:00:00,11.93,11.94,11.88,11.89,448644.0,11.3899,11.3995,11.3422,11.3518,448644.0
2015-07-22 15:30:00,11.89,11.92,11.84,11.91,1172562.0,11.3518,11.3804,11.304,11.3709,1172562.0
2015-07-23 09:30:00,11.95,11.96,11.86,11.88,541494.0,11.409,11.4186,11.3231,11.3422,541494.0
2015-07-23 10:00:00,11.88,11.94,11.86,11.94,465954.0,11.3422,11.3995,11.3231,11.3995,465954.0
2015-07-23 10:30:00,11.94,11.96,11.91,11.93,379590.0,11.3995,11.4186,11.3709,11.3899,379590.0
2015-07-23 11:00:00,11.93,11.94,11.85,11.85,497520.0,11.3899,11.3995,11.3136,11.3136,497520.0
2015-07-23 11:30:00,11.85,11.86,11.76,11.77,941622.0,11.3136,11.3231,11.2276,11.2372,941622.0
2015-07-23 12:00:00,11.77,11.78,11.71,11.74,1151982.0,11.2372,11.2467,11.1799,11.2085,1151982.0
2015-07-23 12:30:00,11.73,11.75,11.72,11.74,511176.0,11.199,11.2181,11.1895,11.2085,511176.0
2015-07-23 13:00:00,11.74,11.76,11.71,11.74,352524.0,11.2085,11.2276,11.1799,11.2085,352524.0
2015-07-23 13:30:00,11.74,11.81,11.72,11.8,536382.0,11.2085,11.2754,11.1895,11.2658,536382.0
2015-07-23 14:00:00,11.81,11.81,11.75,11.77,481812.0,11.2754,11.2754,11.2181,11.2372,481812.0
2015-07-23 14:30:00,11.77,11.8,11.7,11.72,1192536.0,11.2372,11.2658,11.1704,11.1895,1192536.0
2015-07-23 15:00:00,11.71,11.71,11.64,11.67,1591824.0,11.1799,11.1799,11.1131,11.1417,1591824.0
2015-07-23 15:30:00,11.68,11.72,11.65,11.71,1885464.0,11.1513,11.1895,11.1226,11.1799,1885464.0
2015-07-24 09:30:00,11.73,11.74,11.64,11.7,961800.0,11.199,11.2085,11.1131,11.1704,961800.0
2015-07-24 10:00:00,11.69,11.71,11.59,11.61,823644.0,11.1608,11.1799,11.0653,11.0844,823644.0
2015-07-24 10:30:00,11.61,11.61,11.56,11.56,1221222.0,11.0844,11.0844,11.0367,11.0367,1221222.0
2015-07-24 11:00:00,11.56,11.59,11.54,11.58,745302.0,11.0367,11.0653,11.0176,11.0558,745302.0
2015-07-24 11:30:00,11.59,11.6,11.54,11.56,979158.0,11.0653,11.0749,11.0176,11.0367,979158.0
2015-07-24 12:00:00,11.56,11.56,11.52,11.52,761232.0,11.0367,11.0367,10.9985,10.9985,761232.0
2015-07-24 12:30:00,11.53,11.53,11.46,11.46,1035918.0,11.0081,11.0081,10.9412,10.9412,1035918.0
2015-07-24 13:00:00,11.46,11.49,11.44,11.45,1219692.0,10.9412,10.9699,10.9221,10.9317,1219692.0
2015-07-24 13:30:00,11.45,11.45,11.35,11.41,3409254.0,10.9317,10.9317,10.8362,10.8935,3409254.0
2015-07-24 14:00:00,11.4,11.41,11.31,11.35,1391304.0,10.8839,10.8935,10.798,10.8362,1391304.0
2015-07-24 14:30:00,11.35,11.36,11.29,11.34,1367292.0,10.8362,10.8457,10.7789,10.8267,1367292.0
2015-07-24 15:00:00,11.33,11.39,11.31,11.32,1588644.0,10.8171,10.8744,10.798,10.8076,1588644.0
2015-07-24 15:30:00,11.33,11.37,11.3,11.35,3193176.0,10.8171,10.8553,10.7885,10.8362,3193176.0
2015-07-27 09:30:00,11.18,11.2,11.07,11.17,3106356.0,10.6739,10.693,10.5689,10.6644,3106356.0
2015-07-27 10:00:00,11.17,11.21,11.09,11.17,1638018.0,10.6644,10.7025,10.588,10.6644,1638018.0
2015-07-27 10:30:00,11.17,11.28,11.17,11.21,1583208.0,10.6644,10.7694,10.6644,10.7025,1583208.0
2015-07-27 11:00:00,11.22,11.27,11.15,11.18,1141968.0,10.7121,10.7598,10.6453,10.6739,1141968.0
2015-07-27 11:30:00,11.19,11.21,11.15,11.2,672024.0,10.6834,10.7025,10.6453,10.693,672024.0
2015-07-27 12:00:00,11.2,11.21,11.15,11.18,360462.0,10.693,10.7025,10.6453,10.6739,360462.0
2015-07-27 12:30:00,11.18,11.19,11.13,11.14,739920.0,10.6739,10.6834,10.6262,10.6357,739920.0
2015-07-27 13:00:00,11.14,11.17,11.11,11.13,546966.0,10.6357,10.6644,10.6071,10.6262,546966.0
2015-07-27 13:30:00,11.13,11.18,11.1,11.16,846774.0,10.6262,10.6739,10.5975,10.6548,846774.0
2015-07-27 14:00:00,11.16,11.21,11.15,11.17,1069854.0,10.6548,10.7025,10.6453,10.6644,1069854.0
2015-07-27 14:30:00,11.17,11.19,11.13,11.16,921300.0,10.6644,10.6834,10.6262,10.6548,921300.0
2015-07-27 15:00:00,11.16,11.16,11.1,11.11,824814.0,10.6548,10.6548,10.5975,10.6071,824814.0
2015-07-27 15:30:00,11.11,11.16,11.08,11.15,3061944.0,10.6071,10.6548,10.5784,10.6453,3061944.0
2015-07-28 09:30:00,11.32,11.32,11.18,11.27,3023544.0,10.8076,10.8076,10.6739,10.7598,3023544.0
2015-07-28 10:00:00,11.27,11.27,11.15,11.17,1808418.0,10.7598,10.7598,10.6453,10.6644,1808418.0
2015-07-28 10:30:00,11.17,11.31,11.16,11.31,1254480.0,10.6644,10.798,10.6548,10.798,1254480.0
2015-07-28 11:00:00,11.31,11.35,11.3,11.35,1511820.0,10.798,10.8362,10.7885,10.8362,1511820.0
2015-07-28 11:30:00,11.35,11.39,11.35,11.38,1056348.0,10.8362,10.8744,10.8362,10.8648,1056348.0
2015-07-28 12:00:00,11.39,11.45,11.39,11.45,1203534.0,10.8744,10.9317,10.8744,10.9317,1203534.0
2015-07-28 12:30:00,11.46,11.46,11.43,11.44,684318.0,10.9412,10.9412,10.9126,10.9221,684318.0
2015-07-28 13:00:00,11.44,11.53,11.44,11.52,845790.0,10.9221,11.0081,10.9221,10.9985,845790.0
2015-07-28 13:30:00,11.52,11.54,11.48,11.54,898962.0,10.9985,11.0176,10.9603,11.0176,898962.0
2015-07-28 14:00:00,11.54,11.59,11.53,11.58,982266.0,11.0176,11.0653,11.0081,11.0558,982266.0
2015-07-28 14:30:00,11.58,11.58,11.53,11.58,998262.0,11.0558,11.0558,11.0081,11.0558,998262.0
2015-07-28 15:00:00,11.58,11.58,11.52,11.53,537498.0,11.0558,11.0558,10.9985,11.0081,537498.0
2015-07-28 15:30:00,11.53,11.57,11.52,11.56,1592238.0,11.0081,11.0462,10.9985,11.0367,1592238.0
2015-07-29 09:30:00,11.58,11.63,11.56,11.61,1672356.0,11.0558,11.1035,11.0367,11.0844,1672356.0
2015-07-29 10:00:00,11.61,11.65,11.58,11.63,1089786.0,11.0844,11.1226,11.0558,11.1035,1089786.0
2015-07-29 10:30:00,11.63,11.71,11.63,11.69,1362498.0,11.1035,11.1799,11.1035,11.1608,1362498.0
2015-07-29 11:00:00,11.69,11.74,11.66,11.72,833172.0,11.1608,11.2085,11.1322,11.1895,833172.0
2015-07-29 11:30:00,11.72,11.76,11.72,11.74,857304.0,11.1895,11.2276,11.1895,11.2085,857304.0
2015-07-29 12:00:00,11.75,11.75,11.7,11.72,841020.0,11.2181,11.2181,11.1704,11.1895,841020.0
2015-07-29 12:30:00,11.72,11.73,11.69,11.71,585648.0,11.1895,11.199,11.1608,11.1799,585648.0
2015-07-29 13:00:00,11.71,11.72,11.7,11.71,399252.0,11.1799,11.1895,11.1704,11.1799,399252.0
2015-07-29 13:30:00,11.71,11.72,11.7,11.71,388494.0,11.1799,11.1895,11.1704,11.1799,388494.0
2015-07-29 14:00:00,11.7,11.81,11.63,11.73,2094060.0,11.1704,11.2754,11.1035,11.199,2094060.0
2015-07-29 14:30:00,11.74,11.84,11.73,11.82,1411200.0,11.2085,11.304,11.199,11.2849,1411200.0
2015-07-29 15:00:00,11.82,11.83,11.78,11.81,735096.0,11.2849,11.2945,11.2467,11.2754,735096.0
2015-07-29 15:30:00,11.81,11.83,11.76,11.79,1997766.0,11.2754,11.2945,11.2276,11.2563,1997766.0
2015-07-30 09:30:00,11.7,11.75,11.57,11.6,2812680.0,11.1704,11.2181,11.0462,11.0749,2812680.0
2015-07-30 10:00:00,11.59,11.68,11.58,11.68,906570.0,11.0653,11.1513,11.0558,11.1513,906570.0
2015-07-30 10:30:00,11.69,11.72,11.63,11.64,920478.0,11.1608,11.1895,11.1035,11.1131,920478.0
2015-07-30 11:00:00,11.63,11.74,11.61,11.72,1347468.0,11.1035,11.2085,11.0844,11.1895,1347468.0
2015-07-30 11:30:00,11.71,11.78,11.71,11.76,567738.0,11.1799,11.2467,11.1799,11.2276,567738.0
2015-07-30 12:00:00,11.77,11.8,11.75,11.78,359454.0,11.2372,11.2658,11.2181,11.2467,359454.0
2015-07-30 12:30:00,11.78,11.81,11.76,11.81,518472.0,11.2467,11.2754,11.2276,11.2754,518472.0
2015-07-30 13:00:00,11.81,11.82,11.78,11.8,655968.0,11.2754,11.2849,11.2467,11.2658,655968.0
2015-07-30 13:30:00,11.8,11.81,11.76,11.78,617658.0,11.2658,11.2754,11.2276,11.2467,617658.0
2015-07-30 14:00:00,11.77,11.8,11.77,11.78,422166.0,11.2372,11.2658,11.2372,11.2467,422166.0
2015-07-30 14:30:00,11.78,11.81,11.76,11.81,421716.0,11.2467,11.2754,11.2276,11.2754,421716.0
2015-07-30 15:00:00,11.81,11.84,11.81,11.83,686718.0,11.2754,11.304,11.2754,11.2945,686718.0
2015-07-30 15:30:00,11.83,11.84,11.8,11.8,1078500.0,11.2945,11.304,11.2658,11.2658,1078500.0
2015-07-31 09:30:00,11.91,11.91,11.75,11.77,1524192.0,11.3709,11.3709,11.2181,11.2372,1524192.0
2015-07-31 10:00:00,11.77,11.87,11.76,11.84,613122.0,11.2372,11.3327,11.2276,11.304,613122.0
2015-07-31 10:30:00,11.84,11.89,11.82,11.87,530496.0,11.304,11.3518,11.2849,11.3327,530496.0
2015-07-31 11:00:00,11.87,11.87,11.84,11.86,364686.0,11.3327,11.3327,11.304,11.3231,364686.0
2015-07-31 11:30:00,11.87,11.89,11.86,11.87,529968.0,11.3327,11.3518,11.3231,11.3327,529968.0
2015-07-31 12:00:00,11.87,11.9,11.87,11.88,287154.0,11.3327,11.3613,11.3327,11.3422,287154.0
2015-07-31 12:30:00,11.88,11.88,11.84,11.85,303288.0,11.3422,11.3422,11.304,11.3136,303288.0
2015-07-31 13:00:00,11.85,11.87,11.8,11.8,478824.0,11.3136,11.3327,11.2658,11.2658,478824.0
2015-07-31 13:30:00,11.81,11.81,11.77,11.78,324546.0,11.2754,11.2754,11.2372,11.2467,324546.0
2015-07-31 14:00:00,11.78,11.81,11.73,11.76,1192308.0,11.2467,11.2754,11.199,11.2276,1192308.0
2015-07-31 14:30:00,11.76,11.78,11.72,11.76,965646.0,11.2276,11.2467,11.1895,11.2276,965646.0
2015-07-31 15:00:00,11.76,11.77,11.7,11.7,827676.0,11.2276,11.2372,11.1704,11.1704,827676.0
2015-07-31 15:30:00,11.71,11.76,11.7,11.75,2138280.0,11.1799,11.2276,11.1704,11.2181,2138280.0
2015-08-03 09:30:00,11.74,11.75,11.63,11.71,1625622.0,11.2085,11.2181,11.1035,11.1799,1625622.0
2015-08-03 10:00:00,11.71,11.73,11.61,11.64,1036230.0,11.1799,11.199,11.0844,11.1131,1036230.0
2015-08-03 10:30:00,11.63,11.69,11.6,11.68,792822.0,11.1035,11.1608,11.0749,11.1513,792822.0
2015-08-03 11:00:00,11.68,11.73,11.66,11.71,798636.0,11.1513,11.199,11.1322,11.1799,798636.0
2015-08-03 11:30:00,11.71,11.74,11.68,11.69,280872.0,11.1799,11.2085,11.1513,11.1608,280872.0
2015-08-03 12:00:00,11.7,11.7,11.64,11.65,487608.0,11.1704,11.1704,11.1131,11.1226,487608.0
2015-08-03 12:30:00,11.65,11.65,11.48,11.5,1400928.0,11.1226,11.1226,10.9603,10.9794,1400928.0
2015-08-03 13:00:00,11.49,11.5,11.44,11.49,811266.0,10.9699,10.9794,10.9221,10.9699,811266.0
2015-08-03 13:30:00,11.48,11.53,11.47,11.51,807144.0,10.9603,11.0081,10.9508,10.989,807144.0
2015-08-03 14:00:00,11.5,11.51,11.46,11.48,440586.0,10.9794,10.989,10.9412,10.9603,440586.0
2015-08-03 14:30:00,11.48,11.53,11.46,11.47,752964.0,10.9603,11.0081,10.9412,10.9508,752964.0
2015-08-03 15:00:00,11.49,11.52,11.47,11.52,506862.0,10.9699,10.9985,10.9508,10.9985,506862.0
2015-08-03 15:30:00,11.52,11.63,11.5,11.63,1948176.0,10.9985,11.1035,10.9794,11.1035,1948176.0
2015-08-04 09:30:00,11.61,11.67,11.58,11.64,850170.0,11.0844,11.1417,11.0558,11.1131,850170.0
2015-08-04 10:00:00,11.63,11.71,11.62,11.68,663582.0,11.1035,11.1799,11.094,11.1513,663582.0
2015-08-04 10:30:00,11.7,11.7,11.56,11.58,902130.0,11.1704,11.1704,11.0367,11.0558,902130.0
2015-08-04 11:00:00,11.58,11.63,11.58,11.6,449736.0,11.0558,11.1035,11.0558,11.0749,449736.0
2015-08-04 11:30:00,11.61,11.64,11.59,11.61,479754.0,11.0844,11.1131,11.0653,11.0844,479754.0
2015-08-04 12:00:00,11.61,11.65,11.6,11.6,262104.0,11.0844,11.1226,11.0749,11.0749,262104.0
2015-08-04 12:30:00,11.6,11.61,11.55,11.57,351870.0,11.0749,11.0844,11.0271,11.0462,351870.0
2015-08-04 13:00:00,11.56,11.61,11.55,11.61,294960.0,11.0367,11.0844,11.0271,11.0844,294960.0
2015-08-04 13:30:00,11.62,11.65,11.51,11.52,583038.0,11.094,11.1226,10.989,10.9985,583038.0
2015-08-04 14:00:00,11.52,11.53,11.47,11.52,752406.0,10.9985,11.0081,10.9508,10.9985,752406.0
2015-08-04 14:30:00,11.52,11.6,11.5,11.58,891528.0,10.9985,11.0749,10.9794,11.0558,891528.0
2015-08-04 15:00:00,11.59,11.6,11.54,11.56,536832.0,11.0653,11.0749,11.0176,11.0367,536832.0
2015-08-04 15:30:00,11.56,11.59,11.51,11.56,1227660.0,11.0367,11.0653,10.989,11.0367,1227660.0
2015-08-05 09:30:00,11.74,11.85,11.74,11.81,2547654.0,11.2085,11.3136,11.2085,11.2754,2547654.0
2015-08-05 10:00:00,11.81,11.87,11.78,11.87,1026228.0,11.2754,11.3327,11.2467,11.3327,1026228.0
2015-08-05 10:30:00,11.88,11.88,11.83,11.84,966840.0,11.3422,11.3422,11.2945,11.304,966840.0
2015-08-05 11:00:00,11.84,11.85,11.82,11.85,267240.0,11.304,11.3136,11.2849,11.3136,267240.0
2015-08-05 11:30:00,11.85,11.85,11.75,11.75,840936.0,11.3136,11.3136,11.2181,11.2181,840936.0
2015-08-05 12:00:00,11.75,11.76,11.69,11.7,977310.0,11.2181,11.2276,11.1608,11.1704,977310.0
2015-08-05 12:30:00,11.7,11.72,11.65,11.72,908766.0,11.1704,11.1895,11.1226,11.1895,908766.0
2015-08-05 13:00:00,11.72,11.72,11.62,11.66,944028.0,11.1895,11.1895,11.094,11.1322,944028.0
2015-08-05 13:30:00,11.66,11.68,11.63,11.66,548892.0,11.1322,11.1513,11.1035,11.1322,548892.0
2015-08-05 14:00:00,11.65,11.72,11.64,11.71,490314.0,11.1226,11.1895,11.1131,11.1799,490314.0
2015-08-05 14:30:00,11.72,11.73,11.69,11.7,486972.0,11.1895,11.199,11.1608,11.1704,486972.0
2015-08-05 15:00:00,11.7,11.75,11.7,11.7,460572.0,11.1704,11.2181,11.1704,11.1704,460572.0
2015-08-05 15:30:00,11.7,11.7,11.66,11.68,712290.0,11.1704,11.1704,11.1322,11.1513,712290.0
2015-08-06 09:30:00,11.71,11.73,11.54,11.55,1588794.0,11.1799,11.199,11.0176,11.0271,1588794.0
2015-08-06 10:00:00,11.55,11.6,11.5,11.51,920670.0,11.0271,11.0749,10.9794,10.989,920670.0
2015-08-06 10:30:00,11.51,11.58,11.49,11.53,624336.0,10.989,11.0558,10.9699,11.0081,624336.0
2015-08-06 11:00:00,11.52,11.52,11.41,11.42,1247298.0,10.9985,10.9985,10.8935,10.903,1247298.0
2015-08-06 11:30:00,11.42,11.42,11.32,11.33,1112406.0,10.903,10.903,10.8076,10.8171,1112406.0
2015-08-06 12:00:00,11.33,11.36,11.29,11.33,893730.0,10.8171,10.8457,10.7789,10.8171,893730.0
2015-08-06 12:30:00,11.33,11.33,11.27,11.31,1167486.0,10.8171,10.8171,10.7598,10.798,1167486.0
2015-08-06 13:00:00,11.31,11.4,11.3,11.39,970488.0,10.798,10.8839,10.7885,10.8744,970488.0
2015-08-06 13:30:00,11.39,11.41,11.37,11.37,732474.0,10.8744,10.8935,10.8553,10.8553,732474.0
2015-08-06 14:00:00,11.36,11.42,11.35,11.42,660492.0,10.8457,10.903,10.8362,10.903,660492.0
2015-08-06 14:30:00,11.42,11.43,11.38,11.4,432822.0,10.903,10.9126,10.8648,10.8839,432822.0
2015-08-06 15:00:00,11.4,11.41,11.37,11.37,410952.0,10.8839,10.8935,10.8553,10.8553,410952.0
2015-08-06 15:30:00,11.37,11.45,11.35,11.41,3305682.0,10.8553,10.9317,10.8362,10.8935,3305682.0
2015-08-07 09:30:00,11.36,11.39,11.28,11.37,2674860.0,10.8457,10.8744,10.7694,10.8553,2674860.0
2015-08-07 10:00:00,11.37,11.37,11.23,11.25,1435530.0,10.8553,10.8553,10.7216,10.7407,1435530.0
2015-08-07 10:30:00,11.25,11.34,11.24,11.27,867978.0,10.7407,10.8267,10.7312,10.7598,867978.0
2015-08-07 11:00:00,11.28,11.3,11.17,11.2,1556946.0,10.7694,10.7885,10.6644,10.693,1556946.0
2015-08-07 11:30:00,11.2,11.22,11.16,11.21,1577742.0,10.693,10.7121,10.6548,10.7025,1577742.0
2015-08-07 12:00:00,11.21,11.24,11.2,11.21,1603266.0,10.7025,10.7312,10.693,10.7025,1603266.0
2015-08-07 12:30:00,11.21,11.22,11.17,11.19,759576.0,10.7025,10.7121,10.6644,10.6834,759576.0
2015-08-07 13:00:00,11.2,11.2,11.15,11.17,909756.0,10.693,10.693,10.6453,10.6644,909756.0
2015-08-07 13:30:00,11.17,11.22,11.17,11.2,2274504.0,10.6644,10.7121,10.6644,10.693,2274504.0
2015-08-07 14:00:00,11.19,11.21,11.16,11.19,777258.0,10.6834,10.7025,10.6548,10.6834,777258.0
2015-08-07 14:30:00,11.2,11.24,11.19,11.23,423522.0,10.693,10.7312,10.6834,10.7216,423522.0
2015-08-07 15:00:00,11.22,11.3,11.19,11.29,1215594.0,10.7121,10.7885,10.6834,10.7789,1215594.0
2015-08-07 15:30:00,11.29,11.32,11.27,11.32,2178744.0,10.7789,10.8076,10.7598,10.8076,2178744.0
2015-08-10 09:30:00,11.54,11.67,11.54,11.63,3748578.0,11.0176,11.1417,11.0176,11.1035,3748578.0
2015-08-10 10:00:00,11.64,11.68,11.62,11.65,896040.0,11.1131,11.1513,11.094,11.1226,896040.0
2015-08-10 10:30:00,11.66,11.67,11.62,11.66,648006.0,11.1322,11.1417,11.094,11.1322,648006.0
2015-08-10 11:00:00,11.66,11.71,11.66,11.67,766770.0,11.1322,11.1799,11.1322,11.1417,766770.0
2015-08-10 11:30:00,11.67,11.71,11.67,11.69,902808.0,11.1417,11.1799,11.1417,11.1608,902808.0
2015-08-10 12:00:00,11.69,11.71,11.69,11.7,465564.0,11.1608,11.1799,11.1608,11.1704,465564.0
2015-08-10 12:30:00,11.7,11.71,11.69,11.71,470568.0,11.1704,11.1799,11.1608,11.1799,470568.0
2015-08-10 13:00:00,11.71,11.73,11.7,11.72,534606.0,11.1799,11.199,11.1704,11.1895,534606.0
2015-08-10 13:30:00,11.71,11.73,11.71,11.73,243456.0,11.1799,11.199,11.1799,11.199,243456.0
2015-08-10 14:00:00,11.73,11.76,11.72,11.74,920340.0,11.199,11.2276,11.1895,11.2085,920340.0
2015-08-10 14:30:00,11.74,11.74,11.72,11.73,461034.0,11.2085,11.2085,11.1895,11.199,461034.0
2015-08-10 15:00:00,11.73,11.74,11.72,11.72,606762.0,11.199,11.2085,11.1895,11.1895,606762.0
2015-08-10 15:30:00,11.73,11.75,11.7,11.75,1398468.0,11.199,11.2181,11.1704,11.2181,1398468.0
2015-08-11 09:30:00,11.47,11.53,11.44,11.48,4400844.0,10.9508,11.0081,10.9221,10.9603,4400844.0
2015-08-11 10:00:00,11.48,11.56,11.46,11.53,1751958.0,10.9603,11.0367,10.9412,11.0081,1751958.0
2015-08-11 10:30:00,11.53,11.54,11.47,11.47,1146156.0,11.0081,11.0176,10.9508,10.9508,1146156.0
2015-08-11 11:00:00,11.47,11.49,11.37,11.38,1442142.0,10.9508,10.9699,10.8553,10.8648,1442142.0
2015-08-11 11:30:00,11.38,11.42,11.33,11.35,1785672.0,10.8648,10.903,10.8171,10.8362,1785672.0
2015-08-11 12:00:00,11.35,11.4,11.35,11.39,715782.0,10.8362,10.8839,10.8362,10.8744,715782.0
2015-08-11 12:30:00,11.39,11.41,11.33,11.34,709680.0,10.8744,10.8935,10.8171,10.8267,709680.0
2015-08-11 13:00:00,11.33,11.35,11.28,11.32,2135466.0,10.8171,10.8362,10.7694,10.8076,2135466.0
2015-08-11 13:30:00,11.32,11.37,11.3,11.31,1356552.0,10.8076,10.8553,10.7885,10.798,1356552.0
2015-08-11 14:00:00,11.3,11.36,11.29,11.35,880122.0,10.7885,10.8457,10.7789,10.8362,880122.0
2015-08-11 14:30:00,11.35,11.38,11.31,11.37,690234.0,10.8362,10.8648,10.798,10.8553,690234.0
2015-08-11 15:00:00,11.38,11.42,11.35,11.4,1279380.0,10.8648,10.903,10.8362,10.8839,1279380.0
2015-08-11 15:30:00,11.41,11.45,11.38,11.43,3490878.0,10.8935,10.9317,10.8648,10.9126,3490878.0
2015-08-12 09:30:00,11.17,11.19,11.05,11.09,3846342.0,10.6644,10.6834,10.5498,10.588,3846342.0
2015-08-12 10:00:00,11.09,11.1,10.89,10.96,3912996.0,10.588,10.5975,10.397,10.4639,3912996.0
2015-08-12 10:30:00,10.97,10.99,10.92,10.95,1940574.0,10.4734,10.4925,10.4257,10.4543,1940574.0
2015-08-12 11:00:00,10.95,11.05,10.95,11.05,1836384.0,10.4543,10.5498,10.4543,10.5498,1836384.0
2015-08-12 11:30:00,11.04,11.05,10.96,10.97,1413480.0,10.5402,10.5498,10.4639,10.4734,1413480.0
2015-08-12 12:00:00,10.97,11.09,10.94,11.08,2251284.0,10.4734,10.588,10.4448,10.5784,2251284.0
2015-08-12 12:30:00,11.09,11.18,11.07,11.13,1752066.0,10.588,10.6739,10.5689,10.6262,1752066.0
2015-08-12 13:00:00,11.15,11.26,11.14,11.21,1640760.0,10.6453,10.7503,10.6357,10.7025,1640760.0
2015-08-12 13:30:00,11.21,11.34,11.19,11.31,1746588.0,10.7025,10.8267,10.6834,10.798,1746588.0
2015-08-12 14:00:00,11.31,11.32,11.23,11.24,1329594.0,10.798,10.8076,10.7216,10.7312,1329594.0
2015-08-12 14:30:00,11.24,11.41,11.24,11.4,2073948.0,10.7312,10.8935,10.7312,10.8839,2073948.0
2015-08-12 15:00:00,11.4,11.48,11.37,11.47,1750380.0,10.8839,10.9603,10.8553,10.9508,1750380.0
2015-08-12 15:30:00,11.47,11.51,11.43,11.47,3423594.0,10.9508,10.989,10.9126,10.9508,3423594.0
2015-08-13 09:30:00,11.45,11.49,11.34,11.38,2941938.0,10.9317,10.9699,10.8267,10.8648,2941938.0
2015-08-13 10:00:00,11.38,11.4,11.32,11.38,1277286.0,10.8648,10.8839,10.8076,10.8648,1277286.0
2015-08-13 10:30:00,11.38,11.47,11.36,11.42,1490742.0,10.8648,10.9508,10.8457,10.903,1490742.0
2015-08-13 11:00:00,11.41,11.46,11.36,11.42,1140126.0,10.8935,10.9412,10.8457,10.903,1140126.0
2015-08-13 11:30:00,11.42,11.49,11.41,11.46,750564.0,10.903,10.9699,10.8935,10.9412,750564.0
2015-08-13 12:00:00,11.47,11.54,11.47,11.54,1115544.0,10.9508,11.0176,10.9508,11.0176,1115544.0
2015-08-13 12:30:00,11.54,11.55,11.5,11.53,1205718.0,11.0176,11.0271,10.9794,11.0081,1205718.0
2015-08-13 13:00:00,11.53,11.57,11.53,11.56,950622.0,11.0081,11.0462,11.0081,11.0367,950622.0
2015-08-13 13:30:00,11.56,11.57,11.49,11.51,1184166.0,11.0367,11.0462,10.9699,10.989,1184166.0
2015-08-13 14:00:00,11.52,11.56,11.5,11.56,742332.0,10.9985,11.0367,10.9794,11.0367,742332.0
2015-08-13 14:30:00,11.56,11.57,11.54,11.56,787398.0,11.0367,11.0462,11.0176,11.0367,787398.0
2015-08-13 15:00:00,11.56,11.56,11.47,11.47,1255038.0,11.0367,11.0367,10.9508,10.9508,1255038.0
2015-08-13 15:30:00,11.47,11.47,11.38,11.42,2622402.0,10.9508,10.9508,10.8648,10.903,2622402.0
2015-08-14 09:30:00,11.39,11.49,11.38,11.47,1211034.0,10.8744,10.9699,10.8648,10.9508,1211034.0
2015-08-14 10:00:00,11.48,11.5,11.44,11.45,565110.0,10.9603,10.9794,10.9221,10.9317,565110.0
2015-08-14 10:30:00,11.45,11.48,11.41,11.43,794610.0,10.9317,10.9603,10.8935,10.9126,794610.0
2015-08-14 11:00:00,11.42,11.44,11.36,11.41,1025298.0,10.903,10.9221,10.8457,10.8935,1025298.0
2015-08-14 11:30:00,11.41,11.47,11.4,11.46,631722.0,10.8935,10.9508,10.8839,10.9412,631722.0
2015-08-14 12:00:00,11.46,11.47,11.45,11.46,537990.0,10.9412,10.9508,10.9317,10.9412,537990.0
2015-08-14 12:30:00,11.46,11.49,11.42,11.45,522822.0,10.9412,10.9699,10.903,10.9317,522822.0
2015-08-14 13:00:00,11.44,11.51,11.44,11.5,1039260.0,10.9221,10.989,10.9221,10.9794,1039260.0
2015-08-14 13:30:00,11.51,11.52,11.46,11.48,573498.0,10.989,10.9985,10.9412,10.9603,573498.0
2015-08-14 14:00:00,11.48,11.5,11.47,11.49,363336.0,10.9603,10.9794,10.9508,10.9699,363336.0
2015-08-14 14:30:00,11.48,11.52,11.47,11.5,704682.0,10.9603,10.9985,10.9508,10.9794,704682.0
2015-08-14 15:00:00,11.5,11.56,11.5,11.55,898224.0,10.9794,11.0367,10.9794,11.0271,898224.0
2015-08-14 15:30:00,11.55,11.56,11.53,11.55,1553202.0,11.0271,11.0367,11.0081,11.0271,1553202.0
2015-08-17 09:30:00,11.43,11.44,11.34,11.38,2035764.0,10.9126,10.9221,10.8267,10.8648,2035764.0
2015-08-17 10:00:00,11.38,11.55,11.36,11.52,1708326.0,10.8648,11.0271,10.8457,10.9985,1708326.0
2015-08-17 10:30:00,11.52,11.6,11.49,11.59,1216452.0,10.9985,11.0749,10.9699,11.0653,1216452.0
2015-08-17 11:00:00,11.59,11.65,11.59,11.62,1530684.0,11.0653,11.1226,11.0653,11.094,1530684.0
2015-08-17 11:30:00,11.62,11.64,11.6,11.62,474588.0,11.094,11.1131,11.0749,11.094,474588.0
2015-08-17 12:00:00,11.62,11.65,11.61,11.64,558564.0,11.094,11.1226,11.0844,11.1131,558564.0
2015-08-17 12:30:00,11.64,11.68,11.63,11.68,1154436.0,11.1131,11.1513,11.1035,11.1513,1154436.0
2015-08-17 13:00:00,11.68,11.71,11.67,11.71,1073778.0,11.1513,11.1799,11.1417,11.1799,1073778.0
2015-08-17 13:30:00,11.71,11.71,11.69,11.69,868410.0,11.1799,11.1799,11.1608,11.1608,868410.0
2015-08-17 14:00:00,11.7,11.72,11.67,11.68,828072.0,11.1704,11.1895,11.1417,11.1513,828072.0
2015-08-17 14:30:00,11.68,11.71,11.68,11.7,514770.0,11.1513,11.1799,11.1513,11.1704,514770.0
2015-08-17 15:00:00,11.71,11.72,11.69,11.7,907662.0,11.1799,11.1895,11.1608,11.1704,907662.0
2015-08-17 15:30:00,11.7,11.74,11.69,11.74,1878420.0,11.1704,11.2085,11.1608,11.2085,1878420.0
2015-08-18 09:30:00,11.69,11.72,11.64,11.67,1497588.0,11.1608,11.1895,11.1131,11.1417,1497588.0
2015-08-18 10:00:00,11.68,11.74,11.65,11.7,1204116.0,11.1513,11.2085,11.1226,11.1704,1204116.0
2015-08-18 10:30:00,11.7,11.76,11.68,11.75,676344.0,11.1704,11.2276,11.1513,11.2181,676344.0
2015-08-18 11:00:00,11.74,11.75,11.67,11.67,688848.0,11.2085,11.2181,11.1417,11.1417,688848.0
2015-08-18 11:30:00,11.67,11.68,11.64,11.67,1306170.0,11.1417,11.1513,11.1131,11.1417,1306170.0
2015-08-18 12:00:00,11.67,11.69,11.66,11.68,621258.0,11.1417,11.1608,11.1322,11.1513,621258.0
2015-08-18 12:30:00,11.68,11.68,11.64,11.64,326592.0,11.1513,11.1513,11.1131,11.1131,326592.0
2015-08-18 13:00:00,11.64,11.65,11.61,11.64,550542.0,11.1131,11.1226,11.0844,11.1131,550542.0
2015-08-18 13:30:00,11.64,11.65,11.59,11.63,542880.0,11.1131,11.1226,11.0653,11.1035,542880.0
2015-08-18 14:00:00,11.63,11.67,11.6,11.66,595878.0,11.1035,11.1417,11.0749,11.1322,595878.0
2015-08-18 14:30:00,11.66,11.67,11.6,11.6,680004.0,11.1322,11.1417,11.0749,11.0749,680004.0
2015-08-18 15:00:00,11.6,11.64,11.6,11.63,619842.0,11.0749,11.1131,11.0749,11.1035,619842.0
2015-08-18 15:30:00,11.63,11.66,11.61,11.64,1018854.0,11.1035,11.1322,11.0844,11.1131,1018854.0
2015-08-19 09:30:00,11.49,11.49,11.34,11.35,3271104.0,10.9699,10.9699,10.8267,10.8362,3271104.0
2015-08-19 10:00:00,11.35,11.45,11.34,11.42,1400814.0,10.8362,10.9317,10.8267,10.903,1400814.0
2015-08-19 10:30:00,11.42,11.42,11.27,11.29,3651318.0,10.903,10.903,10.7598,10.7789,3651318.0
2015-08-19 11:00:00,11.29,11.34,11.23,11.25,2118222.0,10.7789,10.8267,10.7216,10.7407,2118222.0
2015-08-19 11:30:00,11.24,11.27,11.2,11.26,1824354.0,10.7312,10.7598,10.693,10.7503,1824354.0
2015-08-19 12:00:00,11.26,11.28,11.24,11.28,1547322.0,10.7503,10.7694,10.7312,10.7694,1547322.0
2015-08-19 12:30:00,11.28,11.35,11.27,11.33,1763220.0,10.7694,10.8362,10.7598,10.8171,1763220.0
2015-08-19 13:00:00,11.33,11.39,11.31,11.33,1642902.0,10.8171,10.8744,10.798,10.8171,1642902.0
2015-08-19 13:30:00,11.33,11.45,11.31,11.38,3037974.0,10.8171,10.9317,10.798,10.8648,3037974.0
2015-08-19 14:00:00,11.37,11.64,11.37,11.54,5709618.0,10.8553,11.1131,10.8553,11.0176,5709618.0
2015-08-19 14:30:00,11.54,11.55,11.35,11.37,2749566.0,11.0176,11.0271,10.8362,10.8553,2749566.0
2015-08-19 15:00:00,11.37,11.42,11.33,11.4,2572488.0,10.8553,10.903,10.8171,10.8839,2572488.0
2015-08-19 15:30:00,11.41,11.47,11.36,11.36,3596856.0,10.8935,10.9508,10.8457,10.8457,3596856.0
2015-08-20 09:30:00,11.07,11.17,11.02,11.03,5523336.0,10.5689,10.6644,10.5211,10.5307,5523336.0
2015-08-20 10:00:00,11.04,11.06,10.9,10.92,3165210.0,10.5402,10.5593,10.4066,10.4257,3165210.0
2015-08-20 10:30:00,10.92,11.05,10.9,11.01,2349096.0,10.4257,10.5498,10.4066,10.5116,2349096.0
2015-08-20 11:00:00,11.01,11.03,10.92,10.99,1877412.0,10.5116,10.5307,10.4257,10.4925,1877412.0
2015-08-20 11:30:00,10.99,11.01,10.94,11.01,665514.0,10.4925,10.5116,10.4448,10.5116,665514.0
2015-08-20 12:00:00,11.01,11.01,10.9,10.92,1512444.0,10.5116,10.5116,10.4066,10.4257,1512444.0
2015-08-20 12:30:00,10.92,10.96,10.82,10.85,3137436.0,10.4257,10.4639,10.3302,10.3588,3137436.0
2015-08-20 13:00:00,10.84,10.94,10.82,10.92,2026542.0,10.3493,10.4448,10.3302,10.4257,2026542.0
2015-08-20 13:30:00,10.91,10.95,10.85,10.94,1752432.0,10.4161,10.4543,10.3588,10.4448,1752432.0
2015-08-20 14:00:00,10.94,10.94,10.82,10.82,1590924.0,10.4448,10.4448,10.3302,10.3302,1590924.0
2015-08-20 14:30:00,10.83,10.84,10.74,10.76,2103186.0,10.3397,10.3493,10.2538,10.2729,2103186.0
2015-08-20 15:00:00,10.76,10.82,10.75,10.8,1519338.0,10.2729,10.3302,10.2634,10.3111,1519338.0
2015-08-20 15:30:00,10.8,10.85,10.64,10.64,4384008.0,10.3111,10.3588,10.1583,10.1583,4384008.0
2015-08-21 09:30:00,10.3,10.4,10.26,10.38,5857782.0,9.8337,9.9292,9.7955,9.9101,5857782.0
2015-08-21 10:00:00,10.38,10.48,10.32,10.32,3505092.0,9.9101,10.0056,9.8528,9.8528,3505092.0
2015-08-21 10:30:00,10.32,10.35,10.17,10.21,3821412.0,9.8528,9.8815,9.7096,9.7478,3821412.0
2015-08-21 11:00:00,10.21,10.22,10.03,10.08,3283230.0,9.7478,9.7574,9.576,9.6237,3283230.0
2015-08-21 11:30:00,10.08,10.15,9.97,10.13,2794794.0,9.6237,9.6905,9.5187,9.6714,2794794.0
2015-08-21 12:00:00,10.13,10.23,10.08,10.1,3010284.0,9.6714,9.7669,9.6237,9.6428,3010284.0
2015-08-21 12:30:00,10.09,10.15,9.96,9.96,2365680.0,9.6332,9.6905,9.5091,9.5091,2365680.0
2015-08-21 13:00:00,9.96,10.08,9.93,10.08,2644290.0,9.5091,9.6237,9.4805,9.6237,2644290.0
2015-08-21 13:30:00,10.07,10.13,10.01,10.13,2952954.0,9.6141,9.6714,9.5569,9.6714,2952954.0
2015-08-21 14:00:00,10.13,10.17,10.04,10.07,2320494.0,9.6714,9.7096,9.5855,9.6141,2320494.0
2015-08-21 14:30:00,10.06,10.09,9.85,9.89,2696418.0,9.6046,9.6332,9.4041,9.4423,2696418.0
2015-08-21 15:00:00,9.89,9.92,9.7,9.8,4594002.0,9.4423,9.4709,9.2609,9.3564,4594002.0
2015-08-21 15:30:00,9.79,9.83,9.64,9.64,7240482.0,9.3468,9.385,9.2036,9.2036,7240482.0
2015-08-24 09:30:00,8.12,8.6,7.17,8.5,8896944.0,7.7524,8.2107,6.8454,8.1152,8896944.0
2015-08-24 10:00:00,8.46,9.08,8.42,8.89,6173586.0,8.077,8.669,8.0388,8.4876,6173586.0
2015-08-24 10:30:00,8.89,9.01,8.67,8.94,4098126.0,8.4876,8.6021,8.2775,8.5353,4098126.0
2015-08-24 11:00:00,8.95,8.98,8.71,8.75,2326176.0,8.5448,8.5735,8.3157,8.3539,2326176.0
2015-08-24 11:30:00,8.75,9.24,8.72,9.21,3235374.0,8.3539,8.8217,8.3253,8.7931,3235374.0
2015-08-24 12:00:00,9.2,9.37,9.06,9.31,2851836.0,8.7835,8.9458,8.6499,8.8885,2851836.0
2015-08-24 12:30:00,9.32,9.38,9.2,9.28,2413374.0,8.8981,8.9554,8.7835,8.8599,2413374.0
2015-08-24 13:00:00,9.29,9.39,9.13,9.17,1659702.0,8.8695,8.9649,8.7167,8.7549,1659702.0
2015-08-24 13:30:00,9.16,9.16,8.9,8.91,2320980.0,8.7453,8.7453,8.4971,8.5067,2320980.0
2015-08-24 14:00:00,8.93,8.93,8.72,8.81,1779096.0,8.5258,8.5258,8.3253,8.4112,1779096.0
2015-08-24 14:30:00,8.81,8.92,8.42,8.45,1688868.0,8.4112,8.5162,8.0388,8.0675,1688868.0
2015-08-24 15:00:00,8.43,8.62,8.28,8.33,2898450.0,8.0484,8.2298,7.9052,7.9529,2898450.0
2015-08-24 15:30:00,8.33,8.98,8.26,8.54,6428166.0,7.9529,8.5735,7.8861,8.1534,6428166.0
2015-08-25 09:30:00,9.33,9.33,8.99,9.06,6828264.0,8.9076,8.9076,8.583,8.6499,6828264.0
2015-08-25 10:00:00,9.05,9.13,8.94,8.99,3644856.0,8.6403,8.7167,8.5353,8.583,3644856.0
2015-08-25 10:30:00,8.99,9.04,8.93,9.01,1785210.0,8.583,8.6308,8.5258,8.6021,1785210.0
2015-08-25 11:00:00,9.03,9.23,9.03,9.14,2449992.0,8.6212,8.8122,8.6212,8.7262,2449992.0
2015-08-25 11:30:00,9.13,9.14,9.05,9.06,1874142.0,8.7167,8.7262,8.6403,8.6499,1874142.0
2015-08-25 12:00:00,9.07,9.12,9.04,9.08,2090838.0,8.6594,8.7072,8.6308,8.669,2090838.0
2015-08-25 12:30:00,9.07,9.11,9.0,9.01,1311120.0,8.6594,8.6976,8.5926,8.6021,1311120.0
2015-08-25 13:00:00,9.02,9.05,8.79,8.81,1593300.0,8.6117,8.6403,8.3921,8.4112,1593300.0
2015-08-25 13:30:00,8.8,8.92,8.77,8.87,2198070.0,8.4016,8.5162,8.373,8.4685,2198070.0
2015-08-25 14:00:00,8.86,8.92,8.79,8.85,1884270.0,8.4589,8.5162,8.3921,8.4494,1884270.0
2015-08-25 14:30:00,8.88,8.98,8.82,8.93,1351068.0,8.478,8.5735,8.4207,8.5258,1351068.0
2015-08-25 15:00:00,8.94,8.96,8.62,8.64,2309382.0,8.5353,8.5544,8.2298,8.2489,2309382.0
2015-08-25 15:30:00,8.63,8.66,8.13,8.15,7970388.0,8.2393,8.268,7.762,7.7811,7970388.0
2015-08-26 09:30:00,8.78,8.84,8.55,8.63,4504506.0,8.3825,8.4398,8.163,8.2393,4504506.0
2015-08-26 10:00:00,8.63,8.72,8.42,8.57,4726398.0,8.2393,8.3253,8.0388,8.182,4726398.0
2015-08-26 10:30:00,8.59,8.68,8.47,8.53,3501978.0,8.2011,8.2871,8.0866,8.1439,3501978.0
2015-08-26 11:00:00,8.54,8.57,8.45,8.51,3084318.0,8.1534,8.182,8.0675,8.1248,3084318.0
2015-08-26 11:30:00,8.5,8.54,8.35,8.45,2212518.0,8.1152,8.1534,7.972,8.0675,2212518.0
2015-08-26 12:00:00,8.43,8.48,8.37,8.38,1839264.0,8.0484,8.0961,7.9911,8.0006,1839264.0
2015-08-26 12:30:00,8.38,8.48,8.3,8.48,2949348.0,8.0006,8.0961,7.9243,8.0961,2949348.0
2015-08-26 13:00:00,8.48,8.59,8.42,8.58,2471700.0,8.0961,8.2011,8.0388,8.1916,2471700.0
2015-08-26 13:30:00,8.59,8.7,8.54,8.68,2292102.0,8.2011,8.3062,8.1534,8.2871,2292102.0
2015-08-26 14:00:00,8.69,8.69,8.52,8.59,2292600.0,8.2966,8.2966,8.1343,8.2011,2292600.0
2015-08-26 14:30:00,8.59,8.82,8.57,8.77,3546150.0,8.2011,8.4207,8.182,8.373,3546150.0
2015-08-26 15:00:00,8.77,9.03,8.72,8.93,5121204.0,8.373,8.6212,8.3253,8.5258,5121204.0
2015-08-26 15:30:00,8.94,9.13,8.92,9.11,5537154.0,8.5353,8.7167,8.5162,8.6976,5537154.0
2015-08-27 09:30:00,9.46,9.55,9.39,9.42,8455032.0,9.0318,9.1177,8.9649,8.9936,8455032.0
2015-08-27 10:00:00,9.43,9.52,9.37,9.48,2538768.0,9.0031,9.089,8.9458,9.0509,2538768.0
2015-08-27 10:30:00,9.48,9.62,9.42,9.61,3670398.0,9.0509,9.1845,8.9936,9.175,3670398.0
2015-08-27 11:00:00,9.6,9.67,9.58,9.6,3222132.0,9.1654,9.2323,9.1463,9.1654,3222132.0
2015-08-27 11:30:00,9.61,9.63,9.54,9.61,1526154.0,9.175,9.1941,9.1081,9.175,1526154.0
2015-08-27 12:00:00,9.61,9.72,9.61,9.71,1876692.0,9.175,9.28,9.175,9.2704,1876692.0
2015-08-27 12:30:00,9.71,9.77,9.67,9.76,2567922.0,9.2704,9.3277,9.2323,9.3182,2567922.0
2015-08-27 13:00:00,9.76,9.79,9.73,9.74,1618104.0,9.3182,9.3468,9.2895,9.2991,1618104.0
2015-08-27 13:30:00,9.74,9.77,9.68,9.76,1836708.0,9.2991,9.3277,9.2418,9.3182,1836708.0
2015-08-27 14:00:00,9.76,9.76,9.51,9.55,2856294.0,9.3182,9.3182,9.0795,9.1177,2856294.0
2015-08-27 14:30:00,9.55,9.62,9.32,9.34,4613238.0,9.1177,9.1845,8.8981,8.9172,4613238.0
2015-08-27 15:00:00,9.34,9.51,9.2,9.5,6145344.0,8.9172,9.0795,8.7835,9.0699,6145344.0
2015-08-27 15:30:00,9.5,9.78,9.45,9.78,5096412.0,9.0699,9.3373,9.0222,9.3373,5096412.0
2015-08-28 09:30:00,9.66,9.76,9.63,9.75,5169408.0,9.2227,9.3182,9.1941,9.3086,5169408.0
2015-08-28 10:00:00,9.74,9.78,9.64,9.75,3949560.0,9.2991,9.3373,9.2036,9.3086,3949560.0
2015-08-28 10:30:00,9.75,9.79,9.65,9.68,1558416.0,9.3086,9.3468,9.2132,9.2418,1558416.0
2015-08-28 11:00:00,9.69,9.83,9.69,9.81,3275118.0,9.2513,9.385,9.2513,9.3659,3275118.0
2015-08-28 11:30:00,9.81,9.86,9.64,9.67,3280638.0,9.3659,9.4137,9.2036,9.2323,3280638.0
2015-08-28 12:00:00,9.68,9.74,9.65,9.73,1488012.0,9.2418,9.2991,9.2132,9.2895,1488012.0
2015-08-28 12:30:00,9.72,9.77,9.71,9.72,765306.0,9.28,9.3277,9.2704,9.28,765306.0
2015-08-28 13:00:00,9.72,9.74,9.63,9.63,779016.0,9.28,9.2991,9.1941,9.1941,779016.0
2015-08-28 13:30:00,9.64,9.69,9.57,9.65,2388954.0,9.2036,9.2513,9.1368,9.2132,2388954.0
2015-08-28 14:00:00,9.66,9.74,9.65,9.7,1453716.0,9.2227,9.2991,9.2132,9.2609,1453716.0
2015-08-28 14:30:00,9.69,9.75,9.63,9.73,1061808.0,9.2513,9.3086,9.1941,9.2895,1061808.0
2015-08-28 15:00:00,9.74,9.74,9.64,9.68,4398684.0,9.2991,9.2991,9.2036,9.2418,4398684.0
2015-08-28 15:30:00,9.68,9.79,9.58,9.78,4940778.0,9.2418,9.3468,9.1463,9.3373,4940778.0
2015-08-31 09:30:00,9.6,9.66,9.5,9.51,2640642.0,9.1654,9.2227,9.0699,9.0795,2640642.0
2015-08-31 10:00:00,9.5,9.61,9.44,9.59,1965450.0,9.0699,9.175,9.0127,9.1559,1965450.0
2015-08-31 10:30:00,9.59,9.65,9.57,9.58,1586238.0,9.1559,9.2132,9.1368,9.1463,1586238.0
2015-08-31 11:00:00,9.58,9.65,9.51,9.63,1291236.0,9.1463,9.2132,9.0795,9.1941,1291236.0
2015-08-31 11:30:00,9.63,9.75,9.59,9.66,1888950.0,9.1941,9.3086,9.1559,9.2227,1888950.0
2015-08-31 12:00:00,9.67,9.71,9.64,9.7,853530.0,9.2323,9.2704,9.2036,9.2609,853530.0
2015-08-31 12:30:00,9.72,9.72,9.66,9.66,590712.0,9.28,9.28,9.2227,9.2227,590712.0
2015-08-31 13:00:00,9.66,9.69,9.61,9.63,562032.0,9.2227,9.2513,9.175,9.1941,562032.0
2015-08-31 13:30:00,9.63,9.64,9.58,9.61,616668.0,9.1941,9.2036,9.1463,9.175,616668.0
2015-08-31 14:00:00,9.61,9.64,9.52,9.56,1081584.0,9.175,9.2036,9.089,9.1272,1081584.0
2015-08-31 14:30:00,9.56,9.6,9.46,9.49,1198032.0,9.1272,9.1654,9.0318,9.0604,1198032.0
2015-08-31 15:00:00,9.49,9.59,9.49,9.51,1477008.0,9.0604,9.1559,9.0604,9.0795,1477008.0
2015-08-31 15:30:00,9.51,9.63,9.5,9.52,2922774.0,9.0795,9.1941,9.0699,9.089,2922774.0
2015-09-01 09:30:00,8.89,9.11,8.85,8.99,7186614.0,8.4876,8.6976,8.4494,8.583,7186614.0
2015-09-01 10:00:00,8.98,9.03,8.86,9.03,3184944.0,8.5735,8.6212,8.4589,8.6212,3184944.0
2015-09-01 10:30:00,9.03,9.09,8.91,8.97,2635476.0,8.6212,8.6785,8.5067,8.5639,2635476.0
2015-09-01 11:00:00,8.97,9.07,8.91,8.99,1560858.0,8.5639,8.6594,8.5067,8.583,1560858.0
2015-09-01 11:30:00,9.0,9.04,8.96,8.97,1040454.0,8.5926,8.6308,8.5544,8.5639,1040454.0
2015-09-01 12:00:00,8.98,9.0,8.87,8.88,1797930.0,8.5735,8.5926,8.4685,8.478,1797930.0
2015-09-01 12:30:00,8.88,8.9,8.78,8.78,3205194.0,8.478,8.4971,8.3825,8.3825,3205194.0
2015-09-01 13:00:00,8.78,8.89,8.75,8.85,2890560.0,8.3825,8.4876,8.3539,8.4494,2890560.0
2015-09-01 13:30:00,8.84,8.89,8.81,8.89,1760766.0,8.4398,8.4876,8.4112,8.4876,1760766.0
2015-09-01 14:00:00,8.88,8.88,8.74,8.78,2366988.0,8.478,8.478,8.3444,8.3825,2366988.0
2015-09-01 14:30:00,8.78,8.92,8.77,8.79,2464938.0,8.3825,8.5162,8.373,8.3921,2464938.0
2015-09-01 15:00:00,8.79,8.82,8.69,8.7,2780382.0,8.3921,8.4207,8.2966,8.3062,2780382.0
2015-09-01 15:30:00,8.7,8.8,8.53,8.69,8298006.0,8.3062,8.4016,8.1439,8.2966,8298006.0
2015-09-02 09:30:00,9.07,9.08,8.91,8.93,3728376.0,8.6594,8.669,8.5067,8.5258,3728376.0
2015-09-02 10:00:00,8.93,9.0,8.84,8.84,1335444.0,8.5258,8.5926,8.4398,8.4398,1335444.0
2015-09-02 10:30:00,8.83,8.86,8.77,8.85,1198512.0,8.4303,8.4589,8.373,8.4494,1198512.0
2015-09-02 11:00:00,8.85,8.94,8.83,8.91,1199568.0,8.4494,8.5353,8.4303,8.5067,1199568.0
2015-09-02 11:30:00,8.92,8.92,8.78,8.83,1129704.0,8.5162,8.5162,8.3825,8.4303,1129704.0
2015-09-02 12:00:00,8.81,8.87,8.78,8.85,862956.0,8.4112,8.4685,8.3825,8.4494,862956.0
2015-09-02 12:30:00,8.85,8.99,8.85,8.98,1605552.0,8.4494,8.583,8.4494,8.5735,1605552.0
2015-09-02 13:00:00,8.99,9.03,8.93,9.03,1109448.0,8.583,8.6212,8.5258,8.6212,1109448.0
2015-09-02 13:30:00,9.02,9.02,8.94,8.96,1053342.0,8.6117,8.6117,8.5353,8.5544,1053342.0
2015-09-02 14:00:00,8.97,9.05,8.93,9.02,1158882.0,8.5639,8.6403,8.5258,8.6117,1158882.0
2015-09-02 14:30:00,9.01,9.02,8.9,8.99,1055652.0,8.6021,8.6117,8.4971,8.583,1055652.0
2015-09-02 15:00:00,8.99,9.03,8.9,8.99,901836.0,8.583,8.6212,8.4971,8.583,901836.0
2015-09-02 15:30:00,9.0,9.18,8.98,9.18,3492312.0,8.5926,8.7644,8.5735,8.7644,3492312.0
2015-09-03 09:30:00,9.3,9.41,9.25,9.36,3569208.0,8.879,8.984,8.8313,8.9363,3569208.0
2015-09-03 10:00:00,9.37,9.48,9.32,9.47,1760142.0,8.9458,9.0509,8.8981,9.0413,1760142.0
2015-09-03 10:30:00,9.47,9.53,9.42,9.52,1506306.0,9.0413,9.0986,8.9936,9.089,1506306.0
2015-09-03 11:00:00,9.53,9.54,9.44,9.44,1114446.0,9.0986,9.1081,9.0127,9.0127,1114446.0
2015-09-03 11:30:00,9.45,9.45,9.38,9.41,1581150.0,9.0222,9.0222,8.9554,8.984,1581150.0
2015-09-03 12:00:00,9.41,9.43,9.38,9.4,661380.0,8.984,9.0031,8.9554,8.9745,661380.0
2015-09-03 12:30:00,9.4,9.4,9.3,9.32,1405458.0,8.9745,8.9745,8.879,8.8981,1405458.0
2015-09-03 13:00:00,9.31,9.33,9.2,9.31,1689696.0,8.8885,8.9076,8.7835,8.8885,1689696.0
2015-09-03 13:30:00,9.3,9.3,9.18,9.19,1258482.0,8.879,8.879,8.7644,8.774,1258482.0
2015-09-03 14:00:00,9.19,9.25,9.15,9.24,1462836.0,8.774,8.8313,8.7358,8.8217,1462836.0
2015-09-03 14:30:00,9.25,9.32,9.22,9.26,2484210.0,8.8313,8.8981,8.8026,8.8408,2484210.0
2015-09-03 15:00:00,9.26,9.29,9.19,9.21,1508034.0,8.8408,8.8695,8.774,8.7931,1508034.0
2015-09-03 15:30:00,9.2,9.28,9.11,9.19,3818796.0,8.7835,8.8599,8.6976,8.774,3818796.0
2015-09-04 09:30:00,8.8,8.94,8.75,8.81,4573428.0,8.4016,8.5353,8.3539,8.4112,4573428.0
2015-09-04 10:00:00,8.81,8.91,8.78,8.9,1711758.0,8.4112,8.5067,8.3825,8.4971,1711758.0
2015-09-04 10:30:00,8.9,8.95,8.81,8.84,1628808.0,8.4971,8.5448,8.4112,8.4398,1628808.0
2015-09-04 11:00:00,8.84,8.88,8.8,8.84,1246344.0,8.4398,8.478,8.4016,8.4398,1246344.0
2015-09-04 11:30:00,8.83,8.87,8.78,8.82,1103106.0,8.4303,8.4685,8.3825,8.4207,1103106.0
2015-09-04 12:00:00,8.83,8.83,8.74,8.75,1181928.0,8.4303,8.4303,8.3444,8.3539,1181928.0
2015-09-04 12:30:00,8.74,8.78,8.72,8.73,1257096.0,8.3444,8.3825,8.3253,8.3348,1257096.0
2015-09-04 13:00:00,8.74,8.75,8.67,8.71,1913964.0,8.3444,8.3539,8.2775,8.3157,1913964.0
2015-09-04 13:30:00,8.71,8.75,8.7,8.71,1340238.0,8.3157,8.3539,8.3062,8.3157,1340238.0
2015-09-04 14:00:00,8.71,8.72,8.63,8.67,2417526.0,8.3157,8.3253,8.2393,8.2775,2417526.0
2015-09-04 14:30:00,8.67,8.75,8.64,8.75,1696710.0,8.2775,8.3539,8.2489,8.3539,1696710.0
2015-09-04 15:00:00,8.75,8.79,8.72,8.78,2008254.0,8.3539,8.3921,8.3253,8.3825,2008254.0
2015-09-04 15:30:00,8.78,8.93,8.75,8.77,5891730.0,8.3825,8.5258,8.3539,8.373,5891730.0
2015-09-08 09:30:00,9.24,9.33,9.22,9.23,4115280.0,8.8217,8.9076,8.8026,8.8122,4115280.0
2015-09-08 10:00:00,9.23,9.24,9.16,9.22,2133552.0,8.8122,8.8217,8.7453,8.8026,2133552.0
2015-09-08 10:30:00,9.22,9.23,9.13,9.2,2101440.0,8.8026,8.8122,8.7167,8.7835,2101440.0
2015-09-08 11:00:00,9.2,9.22,9.15,9.2,1211796.0,8.7835,8.8026,8.7358,8.7835,1211796.0
2015-09-08 11:30:00,9.2,9.21,9.15,9.16,862872.0,8.7835,8.7931,8.7358,8.7453,862872.0
2015-09-08 12:00:00,9.16,9.28,9.15,9.28,1427760.0,8.7453,8.8599,8.7358,8.8599,1427760.0
2015-09-08 12:30:00,9.28,9.29,9.21,9.21,828462.0,8.8599,8.8695,8.7931,8.7931,828462.0
2015-09-08 13:00:00,9.22,9.23,9.17,9.2,1047852.0,8.8026,8.8122,8.7549,8.7835,1047852.0
2015-09-08 13:30:00,9.2,9.29,9.17,9.28,2843364.0,8.7835,8.8695,8.7549,8.8599,2843364.0
2015-09-08 14:00:00,9.29,9.33,9.27,9.33,2177958.0,8.8695,8.9076,8.8504,8.9076,2177958.0
2015-09-08 14:30:00,9.33,9.4,9.33,9.37,2328864.0,8.9076,8.9745,8.9076,8.9458,2328864.0
2015-09-08 15:00:00,9.37,9.39,9.34,9.39,1534800.0,8.9458,8.9649,8.9172,8.9649,1534800.0
2015-09-08 15:30:00,9.39,9.46,9.37,9.45,3881382.0,8.9649,9.0318,8.9458,9.0222,3881382.0
2015-09-09 09:30:00,9.71,9.73,9.61,9.63,3545640.0,9.2704,9.2895,9.175,9.1941,3545640.0
2015-09-09 10:00:00,9.63,9.65,9.52,9.56,2504388.0,9.1941,9.2132,9.089,9.1272,2504388.0
2015-09-09 10:30:00,9.56,9.58,9.45,9.47,1940364.0,9.1272,9.1463,9.0222,9.0413,1940364.0
2015-09-09 11:00:00,9.47,9.53,9.45,9.46,1690710.0,9.0413,9.0986,9.0222,9.0318,1690710.0
2015-09-09 11:30:00,9.47,9.5,9.42,9.46,925182.0,9.0413,9.0699,8.9936,9.0318,925182.0
2015-09-09 12:00:00,9.46,9.53,9.45,9.51,1142574.0,9.0318,9.0986,9.0222,9.0795,1142574.0
2015-09-09 12:30:00,9.53,9.54,9.46,9.48,1312536.0,9.0986,9.1081,9.0318,9.0509,1312536.0
2015-09-09 13:00:00,9.48,9.52,9.42,9.43,928752.0,9.0509,9.089,8.9936,9.0031,928752.0
2015-09-09 13:30:00,9.42,9.42,9.28,9.29,2178336.0,8.9936,8.9936,8.8599,8.8695,2178336.0
2015-09-09 14:00:00,9.29,9.34,9.24,9.28,1331352.0,8.8695,8.9172,8.8217,8.8599,1331352.0
2015-09-09 14:30:00,9.28,9.29,9.19,9.26,1461984.0,8.8599,8.8695,8.774,8.8408,1461984.0
2015-09-09 15:00:00,9.25,9.33,9.2,9.22,3059202.0,8.8313,8.9076,8.7835,8.8026,3059202.0
2015-09-09 15:30:00,9.21,9.22,8.99,9.06,5005170.0,8.7931,8.8026,8.583,8.6499,5005170.0
2015-09-10 09:30:00,9.02,9.14,9.01,9.02,2368068.0,8.6117,8.7262,8.6021,8.6117,2368068.0
2015-09-10 10:00:00,9.02,9.07,8.98,9.05,1533702.0,8.6117,8.6594,8.5735,8.6403,1533702.0
2015-09-10 10:30:00,9.06,9.27,9.06,9.21,2027952.0,8.6499,8.8504,8.6499,8.7931,2027952.0
2015-09-10 11:00:00,9.21,9.21,9.06,9.12,1697838.0,8.7931,8.7931,8.6499,8.7072,1697838.0
2015-09-10 11:30:00,9.13,9.22,9.12,9.19,1415730.0,8.7167,8.8026,8.7072,8.774,1415730.0
2015-09-10 12:00:00,9.2,9.26,9.15,9.17,1315362.0,8.7835,8.8408,8.7358,8.7549,1315362.0
2015-09-10 12:30:00,9.17,9.24,9.15,9.21,695568.0,8.7549,8.8217,8.7358,8.7931,695568.0
2015-09-10 13:00:00,9.21,9.32,9.18,9.31,1361352.0,8.7931,8.8981,8.7644,8.8885,1361352.0
2015-09-10 13:30:00,9.31,9.39,9.3,9.33,2472708.0,8.8885,8.9649,8.879,8.9076,2472708.0
2015-09-10 14:00:00,9.34,9.36,9.27,9.3,1069740.0,8.9172,8.9363,8.8504,8.879,1069740.0
2015-09-10 14:30:00,9.29,9.33,9.21,9.21,1616706.0,8.8695,8.9076,8.7931,8.7931,1616706.0
2015-09-10 15:00:00,9.21,9.25,9.14,9.17,1651650.0,8.7931,8.8313,8.7262,8.7549,1651650.0
2015-09-10 15:30:00,9.15,9.21,9.1,9.21,2701938.0,8.7358,8.7931,8.6881,8.7931,2701938.0
2015-09-11 09:30:00,9.13,9.15,9.04,9.04,2209704.0,8.7167,8.7358,8.6308,8.6308,2209704.0
2015-09-11 10:00:00,9.04,9.12,9.02,9.08,2126322.0,8.6308,8.7072,8.6117,8.669,2126322.0
2015-09-11 10:30:00,9.08,9.12,9.04,9.06,1076310.0,8.669,8.7072,8.6308,8.6499,1076310.0
2015-09-11 11:00:00,9.06,9.12,9.05,9.11,1266678.0,8.6499,8.7072,8.6403,8.6976,1266678.0
2015-09-11 11:30:00,9.11,9.19,9.08,9.17,1651356.0,8.6976,8.774,8.669,8.7549,1651356.0
2015-09-11 12:00:00,9.18,9.26,9.17,9.23,1775202.0,8.7644,8.8408,8.7549,8.8122,1775202.0
2015-09-11 12:30:00,9.23,9.27,9.2,9.24,1015548.0,8.8122,8.8504,8.7835,8.8217,1015548.0
2015-09-11 13:00:00,9.25,9.25,9.16,9.16,934008.0,8.8313,8.8313,8.7453,8.7453,934008.0
2015-09-11 13:30:00,9.15,9.19,9.13,9.17,802170.0,8.7358,8.774,8.7167,8.7549,802170.0
2015-09-11 14:00:00,9.17,9.22,9.13,9.2,864000.0,8.7549,8.8026,8.7167,8.7835,864000.0
2015-09-11 14:30:00,9.2,9.26,9.2,9.23,1610172.0,8.7835,8.8408,8.7835,8.8122,1610172.0
2015-09-11 15:00:00,9.23,9.3,9.23,9.26,1888800.0,8.8122,8.879,8.8122,8.8408,1888800.0
2015-09-11 15:30:00,9.25,9.33,9.23,9.33,1988538.0,8.8313,8.9076,8.8122,8.9076,1988538.0
2015-09-14 09:30:00,9.35,9.37,9.16,9.2,2224158.0,8.9267,8.9458,8.7453,8.7835,2224158.0
2015-09-14 10:00:00,9.2,9.28,9.19,9.22,1714668.0,8.7835,8.8599,8.774,8.8026,1714668.0
2015-09-14 10:30:00,9.23,9.3,9.23,9.25,1100634.0,8.8122,8.879,8.8122,8.8313,1100634.0
2015-09-14 11:00:00,9.25,9.28,9.2,9.2,788658.0,8.8313,8.8599,8.7835,8.7835,788658.0
2015-09-14 11:30:00,9.2,9.22,9.15,9.2,1201668.0,8.7835,8.8026,8.7358,8.7835,1201668.0
2015-09-14 12:00:00,9.2,9.21,9.14,9.19,989124.0,8.7835,8.7931,8.7262,8.774,989124.0
2015-09-14 12:30:00,9.18,9.21,9.16,9.18,926130.0,8.7644,8.7931,8.7453,8.7644,926130.0
2015-09-14 13:00:00,9.17,9.19,9.15,9.17,417570.0,8.7549,8.774,8.7358,8.7549,417570.0
2015-09-14 13:30:00,9.17,9.25,9.17,9.25,1184670.0,8.7549,8.8313,8.7549,8.8313,1184670.0
2015-09-14 14:00:00,9.25,9.25,9.18,9.19,821748.0,8.8313,8.8313,8.7644,8.774,821748.0
2015-09-14 14:30:00,9.18,9.23,9.17,9.2,616602.0,8.7644,8.8122,8.7549,8.7835,616602.0
2015-09-14 15:00:00,9.2,9.23,9.17,9.2,1222374.0,8.7835,8.8122,8.7549,8.7835,1222374.0
2015-09-14 15:30:00,9.2,9.23,9.16,9.22,1732914.0,8.7835,8.8122,8.7453,8.8026,1732914.0
2015-09-15 09:30:00,9.31,9.33,9.24,9.29,2217138.0,8.8885,8.9076,8.8217,8.8695,2217138.0
2015-09-15 10:00:00,9.29,9.38,9.27,9.34,1325634.0,8.8695,8.9554,8.8504,8.9172,1325634.0
2015-09-15 10:30:00,9.35,9.48,9.35,9.45,2322840.0,8.9267,9.0509,8.9267,9.0222,2322840.0
2015-09-15 11:00:00,9.46,9.47,9.42,9.44,1095228.0,9.0318,9.0413,8.9936,9.0127,1095228.0
2015-09-15 11:30:00,9.44,9.46,9.41,9.44,1475226.0,9.0127,9.0318,8.984,9.0127,1475226.0
2015-09-15 12:00:00,9.44,9.49,9.43,9.47,1114962.0,9.0127,9.0604,9.0031,9.0413,1114962.0
2015-09-15 12:30:00,9.48,9.49,9.46,9.46,606936.0,9.0509,9.0604,9.0318,9.0318,606936.0
2015-09-15 13:00:00,9.46,9.55,9.45,9.54,2394906.0,9.0318,9.1177,9.0222,9.1081,2394906.0
2015-09-15 13:30:00,9.54,9.58,9.53,9.54,1751874.0,9.1081,9.1463,9.0986,9.1081,1751874.0
2015-09-15 14:00:00,9.54,9.6,9.54,9.57,1258908.0,9.1081,9.1654,9.1081,9.1368,1258908.0
2015-09-15 14:30:00,9.57,9.62,9.56,9.61,1349556.0,9.1368,9.1845,9.1272,9.175,1349556.0
2015-09-15 15:00:00,9.62,9.64,9.61,9.63,1712154.0,9.1845,9.2036,9.175,9.1941,1712154.0
2015-09-15 15:30:00,9.63,9.64,9.57,9.58,4560930.0,9.1941,9.2036,9.1368,9.1463,4560930.0
2015-09-16 09:30:00,9.62,9.67,9.58,9.6,2094966.0,9.1845,9.2323,9.1463,9.1654,2094966.0
2015-09-16 10:00:00,9.6,9.66,9.57,9.63,1239570.0,9.1654,9.2227,9.1368,9.1941,1239570.0
2015-09-16 10:30:00,9.63,9.65,9.59,9.62,1039908.0,9.1941,9.2132,9.1559,9.1845,1039908.0
2015-09-16 11:00:00,9.62,9.76,9.61,9.75,2419680.0,9.1845,9.3182,9.175,9.3086,2419680.0
2015-09-16 11:30:00,9.75,9.75,9.71,9.74,873120.0,9.3086,9.3086,9.2704,9.2991,873120.0
2015-09-16 12:00:00,9.75,9.78,9.72,9.78,1019184.0,9.3086,9.3373,9.28,9.3373,1019184.0
2015-09-16 12:30:00,9.78,9.81,9.76,9.8,1234050.0,9.3373,9.3659,9.3182,9.3564,1234050.0
2015-09-16 13:00:00,9.79,9.79,9.73,9.74,607482.0,9.3468,9.3468,9.2895,9.2991,607482.0
2015-09-16 13:30:00,9.74,9.77,9.73,9.77,936942.0,9.2991,9.3277,9.2895,9.3277,936942.0
2015-09-16 14:00:00,9.77,9.77,9.68,9.71,1540860.0,9.3277,9.3277,9.2418,9.2704,1540860.0
2015-09-16 14:30:00,9.7,9.8,9.69,9.79,1429392.0,9.2609,9.3564,9.2513,9.3468,1429392.0
2015-09-16 15:00:00,9.79,9.83,9.77,9.83,2920482.0,9.3468,9.385,9.3277,9.385,2920482.0
2015-09-16 15:30:00,9.83,9.85,9.81,9.82,3822120.0,9.385,9.4041,9.3659,9.3755,3822120.0
2015-09-17 09:30:00,9.79,9.83,9.77,9.81,1894020.0,9.3468,9.385,9.3277,9.3659,1894020.0
2015-09-17 10:00:00,9.81,9.85,9.79,9.81,990876.0,9.3659,9.4041,9.3468,9.3659,990876.0
2015-09-17 10:30:00,9.81,9.85,9.79,9.84,1560828.0,9.3659,9.4041,9.3468,9.3946,1560828.0
2015-09-17 11:00:00,9.84,9.87,9.83,9.85,1232514.0,9.3946,9.4232,9.385,9.4041,1232514.0
2015-09-17 11:30:00,9.85,9.86,9.83,9.85,768420.0,9.4041,9.4137,9.385,9.4041,768420.0
2015-09-17 12:00:00,9.84,9.88,9.82,9.88,1214292.0,9.3946,9.4327,9.3755,9.4327,1214292.0
2015-09-17 12:30:00,9.87,9.9,9.84,9.89,1173498.0,9.4232,9.4518,9.3946,9.4423,1173498.0
2015-09-17 13:00:00,9.89,9.96,9.87,9.92,1511706.0,9.4423,9.5091,9.4232,9.4709,1511706.0
2015-09-17 13:30:00,9.93,9.95,9.9,9.92,2882646.0,9.4805,9.4996,9.4518,9.4709,2882646.0
2015-09-17 14:00:00,9.92,10.04,9.69,9.87,8491680.0,9.4709,9.5855,9.2513,9.4232,8491680.0
2015-09-17 14:30:00,9.89,10.21,9.88,10.12,5083464.0,9.4423,9.7478,9.4327,9.6619,5083464.0
2015-09-17 15:00:00,10.12,10.15,9.69,9.84,5521272.0,9.6619,9.6905,9.2513,9.3946,5521272.0
2015-09-17 15:30:00,9.83,9.91,9.7,9.76,4682892.0,9.385,9.4614,9.2609,9.3182,4682892.0
2015-09-18 09:30:00,9.33,9.46,9.31,9.37,4824396.0,8.9076,9.0318,8.8885,8.9458,4824396.0
2015-09-18 10:00:00,9.37,9.55,9.35,9.51,2999010.0,8.9458,9.1177,8.9267,9.0795,2999010.0
2015-09-18 10:30:00,9.5,9.52,9.42,9.49,1621878.0,9.0699,9.089,8.9936,9.0604,1621878.0
2015-09-18 11:00:00,9.49,9.55,9.47,9.47,1331316.0,9.0604,9.1177,9.0413,9.0413,1331316.0
2015-09-18 11:30:00,9.47,9.59,9.45,9.54,2502948.0,9.0413,9.1559,9.0222,9.1081,2502948.0
2015-09-18 12:00:00,9.54,9.54,9.39,9.42,1382586.0,9.1081,9.1081,8.9649,8.9936,1382586.0
2015-09-18 12:30:00,9.42,9.44,9.37,9.41,1019112.0,8.9936,9.0127,8.9458,8.984,1019112.0
2015-09-18 13:00:00,9.42,9.46,9.35,9.39,951912.0,8.9936,9.0318,8.9267,8.9649,951912.0
2015-09-18 13:30:00,9.39,9.4,9.29,9.3,1497540.0,8.9649,8.9745,8.8695,8.879,1497540.0
2015-09-18 14:00:00,9.3,9.42,9.29,9.4,1660770.0,8.879,8.9936,8.8695,8.9745,1660770.0
2015-09-18 14:30:00,9.4,9.42,9.31,9.38,2492442.0,8.9745,8.9936,8.8885,8.9554,2492442.0
2015-09-18 15:00:00,9.38,9.41,9.26,9.3,4357056.0,8.9554,8.984,8.8408,8.879,4357056.0
2015-09-18 15:30:00,9.29,9.3,9.21,9.27,4847604.0,8.8695,8.879,8.7931,8.8504,4847604.0
2015-09-21 09:30:00,9.42,9.51,9.39,9.44,2671518.0,8.9936,9.0795,8.9649,9.0127,2671518.0
2015-09-21 10:00:00,9.44,9.5,9.42,9.47,907476.0,9.0127,9.0699,8.9936,9.0413,907476.0
2015-09-21 10:30:00,9.47,9.59,9.47,9.55,1785672.0,9.0413,9.1559,9.0413,9.1177,1785672.0
2015-09-21 11:00:00,9.55,9.57,9.53,9.54,847914.0,9.1177,9.1368,9.0986,9.1081,847914.0
2015-09-21 11:30:00,9.54,9.55,9.42,9.43,1400574.0,9.1081,9.1177,8.9936,9.0031,1400574.0
2015-09-21 12:00:00,9.43,9.43,9.34,9.39,1413180.0,9.0031,9.0031,8.9172,8.9649,1413180.0
2015-09-21 12:30:00,9.39,9.39,9.24,9.28,1989384.0,8.9649,8.9649,8.8217,8.8599,1989384.0
2015-09-21 13:00:00,9.27,9.38,9.27,9.37,1355988.0,8.8504,8.9554,8.8504,8.9458,1355988.0
2015-09-21 13:30:00,9.37,9.42,9.33,9.34,1006224.0,8.9458,8.9936,8.9076,8.9172,1006224.0
2015-09-21 14:00:00,9.34,9.38,9.31,9.34,615276.0,8.9172,8.9554,8.8885,8.9172,615276.0
2015-09-21 14:30:00,9.34,9.47,9.32,9.45,1191894.0,8.9172,9.0413,8.8981,9.0222,1191894.0
2015-09-21 15:00:00,9.45,9.46,9.41,9.43,902742.0,9.0222,9.0318,8.984,9.0031,902742.0
2015-09-21 15:30:00,9.44,9.45,9.33,9.41,2230494.0,9.0127,9.0222,8.9076,8.984,2230494.0
2015-09-22 09:30:00,9.06,9.12,9.01,9.07,3428154.0,8.6499,8.7072,8.6021,8.6594,3428154.0
2015-09-22 10:00:00,9.07,9.13,9.0,9.03,2135424.0,8.6594,8.7167,8.5926,8.6212,2135424.0
2015-09-22 10:30:00,9.02,9.02,8.9,8.95,2485014.0,8.6117,8.6117,8.4971,8.5448,2485014.0
2015-09-22 11:00:00,8.95,8.99,8.93,8.93,1401522.0,8.5448,8.583,8.5258,8.5258,1401522.0
2015-09-22 11:30:00,8.92,8.97,8.92,8.96,1198146.0,8.5162,8.5639,8.5162,8.5544,1198146.0
2015-09-22 12:00:00,8.96,9.04,8.92,8.98,1486788.0,8.5544,8.6308,8.5162,8.5735,1486788.0
2015-09-22 12:30:00,8.98,9.0,8.88,8.89,1238904.0,8.5735,8.5926,8.478,8.4876,1238904.0
2015-09-22 13:00:00,8.88,8.96,8.86,8.87,1109670.0,8.478,8.5544,8.4589,8.4685,1109670.0
2015-09-22 13:30:00,8.87,8.95,8.86,8.94,1168788.0,8.4685,8.5448,8.4589,8.5353,1168788.0
2015-09-22 14:00:00,8.94,8.96,8.89,8.95,1599120.0,8.5353,8.5544,8.4876,8.5448,1599120.0
2015-09-22 14:30:00,8.95,9.0,8.92,8.98,2952252.0,8.5448,8.5926,8.5162,8.5735,2952252.0
2015-09-22 15:00:00,8.98,9.03,8.94,9.03,2067960.0,8.5735,8.6212,8.5353,8.6212,2067960.0
2015-09-22 15:30:00,9.02,9.11,9.02,9.05,5752818.0,8.6117,8.6976,8.6117,8.6403,5752818.0
2015-09-23 09:30:00,9.08,9.09,8.99,9.04,2911206.0,8.669,8.6785,8.583,8.6308,2911206.0
2015-09-23 10:00:00,9.04,9.12,9.03,9.1,1481586.0,8.6308,8.7072,8.6212,8.6881,1481586.0
2015-09-23 10:30:00,9.11,9.16,9.08,9.12,2245980.0,8.6976,8.7453,8.669,8.7072,2245980.0
2015-09-23 11:00:00,9.13,9.13,9.0,9.01,1878630.0,8.7167,8.7167,8.5926,8.6021,1878630.0
2015-09-23 11:30:00,9.01,9.01,8.93,8.96,2156502.0,8.6021,8.6021,8.5258,8.5544,2156502.0
2015-09-23 12:00:00,8.96,8.97,8.91,8.95,1305012.0,8.5544,8.5639,8.5067,8.5448,1305012.0
2015-09-23 12:30:00,8.94,8.98,8.93,8.97,1615992.0,8.5353,8.5735,8.5258,8.5639,1615992.0
2015-09-23 13:00:00,8.97,9.02,8.94,8.95,1555014.0,8.5639,8.6117,8.5353,8.5448,1555014.0
2015-09-23 13:30:00,8.95,9.07,8.95,9.03,2287008.0,8.5448,8.6594,8.5448,8.6212,2287008.0
2015-09-23 14:00:00,9.03,9.1,9.02,9.03,1523004.0,8.6212,8.6881,8.6117,8.6212,1523004.0
2015-09-23 14:30:00,9.03,9.06,8.97,9.0,1677114.0,8.6212,8.6499,8.5639,8.5926,1677114.0
2015-09-23 15:00:00,9.0,9.03,8.96,9.0,2558814.0,8.5926,8.6212,8.5544,8.5926,2558814.0
2015-09-23 15:30:00,9.0,9.05,8.98,9.0,2946354.0,8.5926,8.6403,8.5735,8.5926,2946354.0
2015-09-24 09:30:00,8.8,8.84,8.66,8.7,5236194.0,8.4016,8.4398,8.268,8.3062,5236194.0
2015-09-24 10:00:00,8.7,8.76,8.64,8.65,3722784.0,8.3062,8.3634,8.2489,8.2584,3722784.0
2015-09-24 10:30:00,8.65,8.7,8.61,8.63,2723514.0,8.2584,8.3062,8.2202,8.2393,2723514.0
2015-09-24 11:00:00,8.63,8.67,8.58,8.63,3813774.0,8.2393,8.2775,8.1916,8.2393,3813774.0
2015-09-24 11:30:00,8.63,8.72,8.62,8.71,1983900.0,8.2393,8.3253,8.2298,8.3157,1983900.0
2015-09-24 12:00:00,8.71,8.76,8.7,8.74,1820310.0,8.3157,8.3634,8.3062,8.3444,1820310.0
2015-09-24 12:30:00,8.75,8.81,8.69,8.69,2523864.0,8.3539,8.4112,8.2966,8.2966,2523864.0
2015-09-24 13:00:00,8.69,8.73,8.65,8.69,2275002.0,8.2966,8.3348,8.2584,8.2966,2275002.0
2015-09-24 13:30:00,8.69,8.77,8.66,8.74,1731258.0,8.2966,8.373,8.268,8.3444,1731258.0
2015-09-24 14:00:00,8.74,8.85,8.71,8.83,2814306.0,8.3444,8.4494,8.3157,8.4303,2814306.0
2015-09-24 14:30:00,8.83,8.99,8.8,8.94,4541664.0,8.4303,8.583,8.4016,8.5353,4541664.0
2015-09-24 15:00:00,8.94,8.98,8.82,8.96,4534776.0,8.5353,8.5735,8.4207,8.5544,4534776.0
2015-09-24 15:30:00,8.96,8.97,8.87,8.92,4537866.0,8.5544,8.5639,8.4685,8.5162,4537866.0
2015-09-25 09:30:00,9.15,9.18,9.06,9.12,5924094.0,8.7358,8.7644,8.6499,8.7072,5924094.0
2015-09-25 10:00:00,9.12,9.15,9.04,9.06,2423466.0,8.7072,8.7358,8.6308,8.6499,2423466.0
2015-09-25 10:30:00,9.06,9.16,9.05,9.16,2791356.0,8.6499,8.7453,8.6403,8.7453,2791356.0
2015-09-25 11:00:00,9.15,9.16,9.1,9.13,1320846.0,8.7358,8.7453,8.6881,8.7167,1320846.0
2015-09-25 11:30:00,9.13,9.14,9.08,9.13,1023174.0,8.7167,8.7262,8.669,8.7167,1023174.0
2015-09-25 12:00:00,9.13,9.13,9.06,9.08,1396668.0,8.7167,8.7167,8.6499,8.669,1396668.0
2015-09-25 12:30:00,9.09,9.15,9.08,9.13,859080.0,8.6785,8.7358,8.669,8.7167,859080.0
2015-09-25 13:00:00,9.13,9.2,9.13,9.15,2320002.0,8.7167,8.7835,8.7167,8.7358,2320002.0
2015-09-25 13:30:00,9.14,9.15,9.11,9.13,1232484.0,8.7262,8.7358,8.6976,8.7167,1232484.0
2015-09-25 14:00:00,9.13,9.16,8.96,8.98,3124560.0,8.7167,8.7453,8.5544,8.5735,3124560.0
2015-09-25 14:30:00,8.97,9.0,8.83,8.92,5791578.0,8.5639,8.5926,8.4303,8.5162,5791578.0
2015-09-25 15:00:00,8.93,8.93,8.76,8.87,6063216.0,8.5258,8.5258,8.3634,8.4685,6063216.0
2015-09-25 15:30:00,8.86,8.96,8.85,8.9,4697682.0,8.4589,8.5544,8.4494,8.4971,4697682.0
2015-09-28 09:30:00,8.76,8.77,8.61,8.61,4704828.0,8.3634,8.373,8.2202,8.2202,4704828.0
2015-09-28 10:00:00,8.61,8.62,8.51,8.59,4038228.0,8.2202,8.2298,8.1248,8.2011,4038228.0
2015-09-28 10:30:00,8.59,8.59,8.52,8.58,1757256.0,8.2011,8.2011,8.1343,8.1916,1757256.0
2015-09-28 11:00:00,8.58,8.63,8.44,8.46,5788866.0,8.1916,8.2393,8.0579,8.077,5788866.0
2015-09-28 11:30:00,8.46,8.47,8.42,8.44,3300642.0,8.077,8.0866,8.0388,8.0579,3300642.0
2015-09-28 12:00:00,8.43,8.44,8.36,8.4,2943132.0,8.0484,8.0579,7.9816,8.0197,2943132.0
2015-09-28 12:30:00,8.39,8.4,8.32,8.33,2674998.0,8.0102,8.0197,7.9434,7.9529,2674998.0
2015-09-28 13:00:00,8.33,8.4,8.31,8.32,2597340.0,7.9529,8.0197,7.9338,7.9434,2597340.0
2015-09-28 13:30:00,8.32,8.38,8.28,8.28,2249622.0,7.9434,8.0006,7.9052,7.9052,2249622.0
2015-09-28 14:00:00,8.28,8.29,8.2,8.27,3518100.0,7.9052,7.9147,7.8288,7.8956,3518100.0
2015-09-28 14:30:00,8.27,8.35,8.23,8.26,2743854.0,7.8956,7.972,7.8574,7.8861,2743854.0
2015-09-28 15:00:00,8.25,8.26,8.18,8.21,2815890.0,7.8765,7.8861,7.8097,7.8383,2815890.0
2015-09-28 15:30:00,8.2,8.32,8.2,8.22,4733112.0,7.8288,7.9434,7.8288,7.8479,4733112.0
2015-09-29 09:30:00,8.27,8.33,8.15,8.31,6295392.0,7.8956,7.9529,7.7811,7.9338,6295392.0
2015-09-29 10:00:00,8.31,8.44,8.27,8.44,4316550.0,7.9338,8.0579,7.8956,8.0579,4316550.0
2015-09-29 10:30:00,8.45,8.46,8.3,8.36,2467644.0,8.0675,8.077,7.9243,7.9816,2467644.0
2015-09-29 11:00:00,8.36,8.4,8.26,8.31,1753170.0,7.9816,8.0197,7.8861,7.9338,1753170.0
2015-09-29 11:30:00,8.31,8.35,8.25,8.29,2013054.0,7.9338,7.972,7.8765,7.9147,2013054.0
2015-09-29 12:00:00,8.29,8.3,8.21,8.27,4029984.0,7.9147,7.9243,7.8383,7.8956,4029984.0
2015-09-29 12:30:00,8.28,8.29,8.18,8.19,1653156.0,7.9052,7.9147,7.8097,7.8193,1653156.0
2015-09-29 13:00:00,8.19,8.31,8.19,8.29,1752246.0,7.8193,7.9338,7.8193,7.9147,1752246.0
2015-09-29 13:30:00,8.3,8.35,8.28,8.32,1866894.0,7.9243,7.972,7.9052,7.9434,1866894.0
2015-09-29 14:00:00,8.32,8.32,8.23,8.3,1748922.0,7.9434,7.9434,7.8574,7.9243,1748922.0
2015-09-29 14:30:00,8.3,8.32,8.18,8.18,2208504.0,7.9243,7.9434,7.8097,7.8097,2208504.0
2015-09-29 15:00:00,8.18,8.19,8.09,8.1,3119496.0,7.8097,7.8193,7.7238,7.7333,3119496.0
2015-09-29 15:30:00,8.1,8.29,8.1,8.23,4552644.0,7.7333,7.9147,7.7333,7.8574,4552644.0
2015-09-30 09:30:00,8.53,8.65,8.52,8.56,6609114.0,8.1439,8.2584,8.1343,8.1725,6609114.0
2015-09-30 10:00:00,8.56,8.67,8.55,8.66,3636552.0,8.1725,8.2775,8.163,8.268,3636552.0
2015-09-30 10:30:00,8.66,8.68,8.6,8.62,3869856.0,8.268,8.2871,8.2107,8.2298,3869856.0
2015-09-30 11:00:00,8.62,8.64,8.58,8.62,1445364.0,8.2298,8.2489,8.1916,8.2298,1445364.0
2015-09-30 11:30:00,8.62,8.64,8.52,8.55,2720826.0,8.2298,8.2489,8.1343,8.163,2720826.0
2015-09-30 12:00:00,8.55,8.56,8.46,8.5,1960566.0,8.163,8.1725,8.077,8.1152,1960566.0
2015-09-30 12:30:00,8.5,8.52,8.42,8.46,1907994.0,8.1152,8.1343,8.0388,8.077,1907994.0
2015-09-30 13:00:00,8.46,8.55,8.46,8.53,1671966.0,8.077,8.163,8.077,8.1439,1671966.0
2015-09-30 13:30:00,8.53,8.62,8.5,8.6,2093178.0,8.1439,8.2298,8.1152,8.2107,2093178.0
2015-09-30 14:00:00,8.6,8.61,8.55,8.61,1686138.0,8.2107,8.2202,8.163,8.2202,1686138.0
2015-09-30 14:30:00,8.62,8.64,8.54,8.63,2699988.0,8.2298,8.2489,8.1534,8.2393,2699988.0
2015-09-30 15:00:00,8.64,8.66,8.58,8.64,4167630.0,8.2489,8.268,8.1916,8.2489,4167630.0
2015-09-30 15:30:00,8.64,8.73,8.63,8.71,8842338.0,8.2489,8.3348,8.2393,8.3157,8842338.0
2015-10-01 09:30:00,8.77,8.82,8.62,8.63,4803918.0,8.373,8.4207,8.2298,8.2393,4803918.0
2015-10-01 10:00:00,8.63,8.76,8.57,8.73,4032696.0,8.2393,8.3634,8.182,8.3348,4032696.0
2015-10-01 10:30:00,8.74,8.75,8.61,8.61,2631768.0,8.3444,8.3539,8.2202,8.2202,2631768.0
2015-10-01 11:00:00,8.62,8.66,8.58,8.62,2030532.0,8.2298,8.268,8.1916,8.2298,2030532.0
2015-10-01 11:30:00,8.62,8.66,8.5,8.53,1874598.0,8.2298,8.268,8.1152,8.1439,1874598.0
2015-10-01 12:00:00,8.53,8.54,8.46,8.53,1910334.0,8.1439,8.1534,8.077,8.1439,1910334.0
2015-10-01 12:30:00,8.53,8.56,8.51,8.54,1665660.0,8.1439,8.1725,8.1248,8.1534,1665660.0
2015-10-01 13:00:00,8.54,8.54,8.47,8.5,807060.0,8.1534,8.1534,8.0866,8.1152,807060.0
2015-10-01 13:30:00,8.5,8.61,8.5,8.6,1469190.0,8.1152,8.2202,8.1152,8.2107,1469190.0
2015-10-01 14:00:00,8.61,8.69,8.58,8.65,2712258.0,8.2202,8.2966,8.1916,8.2584,2712258.0
2015-10-01 14:30:00,8.65,8.73,8.63,8.71,1769526.0,8.2584,8.3348,8.2393,8.3157,1769526.0
2015-10-01 15:00:00,8.72,8.75,8.69,8.7,2416812.0,8.3253,8.3539,8.2966,8.3062,2416812.0
2015-10-01 15:30:00,8.7,8.79,8.64,8.77,3611868.0,8.3062,8.3921,8.2489,8.373,3611868.0
2015-10-02 09:30:00,8.45,8.49,8.36,8.45,4037346.0,8.0675,8.1057,7.9816,8.0675,4037346.0
2015-10-02 10:00:00,8.45,8.53,8.37,8.44,6105636.0,8.0675,8.1439,7.9911,8.0579,6105636.0
2015-10-02 10:30:00,8.43,8.62,8.42,8.61,2726208.0,8.0484,8.2298,8.0388,8.2202,2726208.0
2015-10-02 11:00:00,8.61,8.67,8.56,8.62,2683746.0,8.2202,8.2775,8.1725,8.2298,2683746.0
2015-10-02 11:30:00,8.62,8.69,8.59,8.64,2577756.0,8.2298,8.2966,8.2011,8.2489,2577756.0
2015-10-02 12:00:00,8.64,8.76,8.63,8.74,2735766.0,8.2489,8.3634,8.2393,8.3444,2735766.0
2015-10-02 12:30:00,8.75,8.87,8.74,8.85,4291902.0,8.3539,8.4685,8.3444,8.4494,4291902.0
2015-10-02 13:00:00,8.85,8.95,8.84,8.88,2842698.0,8.4494,8.5448,8.4398,8.478,2842698.0
2015-10-02 13:30:00,8.88,8.91,8.82,8.85,2095170.0,8.478,8.5067,8.4207,8.4494,2095170.0
2015-10-02 14:00:00,8.86,8.94,8.84,8.92,1857294.0,8.4589,8.5353,8.4398,8.5162,1857294.0
2015-10-02 14:30:00,8.92,8.94,8.87,8.87,1847376.0,8.5162,8.5353,8.4685,8.4685,1847376.0
2015-10-02 15:00:00,8.87,9.07,8.86,9.07,3878328.0,8.4685,8.6594,8.4589,8.6594,3878328.0
2015-10-02 15:30:00,9.07,9.16,9.06,9.16,5219388.0,8.6594,8.7453,8.6499,8.7453,5219388.0
2015-10-05 09:30:00,9.37,9.5,9.36,9.48,3716136.0,8.9458,9.0699,8.9363,9.0509,3716136.0
2015-10-05 10:00:00,9.49,9.53,9.44,9.51,3209868.0,9.0604,9.0986,9.0127,9.0795,3209868.0
2015-10-05 10:30:00,9.51,9.52,9.43,9.47,2490732.0,9.0795,9.089,9.0031,9.0413,2490732.0
2015-10-05 11:00:00,9.47,9.52,9.46,9.49,1555326.0,9.0413,9.089,9.0318,9.0604,1555326.0
2015-10-05 11:30:00,9.48,9.52,9.46,9.51,1600194.0,9.0509,9.089,9.0318,9.0795,1600194.0
2015-10-05 12:00:00,9.51,9.56,9.5,9.53,2400696.0,9.0795,9.1272,9.0699,9.0986,2400696.0
2015-10-05 12:30:00,9.53,9.56,9.52,9.53,1316730.0,9.0986,9.1272,9.089,9.0986,1316730.0
2015-10-05 13:00:00,9.54,9.6,9.52,9.58,1218216.0,9.1081,9.1654,9.089,9.1463,1218216.0
2015-10-05 13:30:00,9.58,9.61,9.57,9.6,1353594.0,9.1463,9.175,9.1368,9.1654,1353594.0
2015-10-05 14:00:00,9.6,9.65,9.58,9.65,1522320.0,9.1654,9.2132,9.1463,9.2132,1522320.0
2015-10-05 14:30:00,9.65,9.68,9.63,9.65,2063634.0,9.2132,9.2418,9.1941,9.2132,2063634.0
2015-10-05 15:00:00,9.65,9.68,9.63,9.65,2096124.0,9.2132,9.2418,9.1941,9.2132,2096124.0
2015-10-05 15:30:00,9.65,9.69,9.63,9.65,4656372.0,9.2132,9.2513,9.1941,9.2132,4656372.0
2015-10-06 09:30:00,9.63,9.73,9.58,9.72,4044690.0,9.1941,9.2895,9.1463,9.28,4044690.0
2015-10-06 10:00:00,9.72,9.72,9.55,9.56,3841152.0,9.28,9.28,9.1177,9.1272,3841152.0
2015-10-06 10:30:00,9.56,9.63,9.54,9.57,2439144.0,9.1272,9.1941,9.1081,9.1368,2439144.0
2015-10-06 11:00:00,9.57,9.65,9.56,9.63,1420800.0,9.1368,9.2132,9.1272,9.1941,1420800.0
2015-10-06 11:30:00,9.63,9.63,9.47,9.48,1865544.0,9.1941,9.1941,9.0413,9.0509,1865544.0
2015-10-06 12:00:00,9.49,9.54,9.49,9.49,1191420.0,9.0604,9.1081,9.0604,9.0604,1191420.0
2015-10-06 12:30:00,9.49,9.51,9.44,9.51,1577958.0,9.0604,9.0795,9.0127,9.0795,1577958.0
2015-10-06 13:00:00,9.51,9.6,9.49,9.57,1192770.0,9.0795,9.1654,9.0604,9.1368,1192770.0
2015-10-06 13:30:00,9.57,9.58,9.49,9.53,586098.0,9.1368,9.1463,9.0604,9.0986,586098.0
2015-10-06 14:00:00,9.53,9.61,9.51,9.6,1002900.0,9.0986,9.175,9.0795,9.1654,1002900.0
2015-10-06 14:30:00,9.6,9.62,9.53,9.55,1315932.0,9.1654,9.1845,9.0986,9.1177,1315932.0
2015-10-06 15:00:00,9.55,9.59,9.52,9.58,983016.0,9.1177,9.1559,9.089,9.1463,983016.0
2015-10-06 15:30:00,9.58,9.61,9.53,9.55,1800438.0,9.1463,9.175,9.0986,9.1177,1800438.0
2015-10-07 09:30:00,9.72,9.81,9.7,9.8,3518520.0,9.28,9.3659,9.2609,9.3564,3518520.0
2015-10-07 10:00:00,9.81,9.85,9.78,9.81,2059314.0,9.3659,9.4041,9.3373,9.3659,2059314.0
2015-10-07 10:30:00,9.81,9.81,9.64,9.7,2657082.0,9.3659,9.3659,9.2036,9.2609,2657082.0
2015-10-07 11:00:00,9.7,9.7,9.51,9.53,2710518.0,9.2609,9.2609,9.0795,9.0986,2710518.0
2015-10-07 11:30:00,9.53,9.65,9.51,9.64,2064078.0,9.0986,9.2132,9.0795,9.2036,2064078.0
2015-10-07 12:00:00,9.65,9.66,9.54,9.56,1597392.0,9.2132,9.2227,9.1081,9.1272,1597392.0
2015-10-07 12:30:00,9.56,9.65,9.55,9.6,1155834.0,9.1272,9.2132,9.1177,9.1654,1155834.0
2015-10-07 13:00:00,9.6,9.68,9.58,9.67,1097538.0,9.1654,9.2418,9.1463,9.2323,1097538.0
2015-10-07 13:30:00,9.67,9.77,9.67,9.74,1120920.0,9.2323,9.3277,9.2323,9.2991,1120920.0
2015-10-07 14:00:00,9.74,9.8,9.68,9.71,1467078.0,9.2991,9.3564,9.2418,9.2704,1467078.0
2015-10-07 14:30:00,9.71,9.74,9.65,9.67,1088754.0,9.2704,9.2991,9.2132,9.2323,1088754.0
2015-10-07 15:00:00,9.66,9.76,9.65,9.69,1319112.0,9.2227,9.3182,9.2132,9.2513,1319112.0
2015-10-07 15:30:00,9.7,9.8,9.7,9.79,1937262.0,9.2609,9.3564,9.2609,9.3468,1937262.0
2015-10-08 09:30:00,9.72,9.75,9.67,9.73,2691438.0,9.28,9.3086,9.2323,9.2895,2691438.0
2015-10-08 10:00:00,9.72,9.77,9.68,9.7,1404678.0,9.28,9.3277,9.2418,9.2609,1404678.0
2015-10-08 10:30:00,9.69,9.76,9.69,9.75,1392240.0,9.2513,9.3182,9.2513,9.3086,1392240.0
2015-10-08 11:00:00,9.75,9.77,9.68,9.75,1561182.0,9.3086,9.3277,9.2418,9.3086,1561182.0
2015-10-08 11:30:00,9.75,9.79,9.75,9.78,831630.0,9.3086,9.3468,9.3086,9.3373,831630.0
2015-10-08 12:00:00,9.78,9.82,9.75,9.76,1570266.0,9.3373,9.3755,9.3086,9.3182,1570266.0
2015-10-08 12:30:00,9.76,9.81,9.69,9.72,1264440.0,9.3182,9.3659,9.2513,9.28,1264440.0
2015-10-08 13:00:00,9.72,9.79,9.71,9.79,713568.0,9.28,9.3468,9.2704,9.3468,713568.0
2015-10-08 13:30:00,9.78,9.81,9.78,9.81,597042.0,9.3373,9.3659,9.3373,9.3659,597042.0
2015-10-08 14:00:00,9.81,9.91,9.78,9.87,4947744.0,9.3659,9.4614,9.3373,9.4232,4947744.0
2015-10-08 14:30:00,9.87,10.01,9.87,10.0,2543472.0,9.4232,9.5569,9.4232,9.5473,2543472.0
2015-10-08 15:00:00,9.99,10.1,9.99,10.04,3285690.0,9.5378,9.6428,9.5378,9.5855,3285690.0
2015-10-08 15:30:00,10.04,10.06,9.99,10.05,3279234.0,9.5855,9.6046,9.5378,9.5951,3279234.0
2015-10-09 09:30:00,10.08,10.15,10.06,10.12,3676092.0,9.6237,9.6905,9.6046,9.6619,3676092.0
2015-10-09 10:00:00,10.12,10.13,10.01,10.06,2303364.0,9.6619,9.6714,9.5569,9.6046,2303364.0
2015-10-09 10:30:00,10.06,10.14,10.06,10.14,1315194.0,9.6046,9.681,9.6046,9.681,1315194.0
2015-10-09 11:00:00,10.14,10.16,10.08,10.12,752730.0,9.681,9.7001,9.6237,9.6619,752730.0
2015-10-09 11:30:00,10.12,10.13,10.05,10.08,954834.0,9.6619,9.6714,9.5951,9.6237,954834.0
2015-10-09 12:00:00,10.08,10.1,10.01,10.04,1212144.0,9.6237,9.6428,9.5569,9.5855,1212144.0
2015-10-09 12:30:00,10.04,10.04,9.99,10.01,932016.0,9.5855,9.5855,9.5378,9.5569,932016.0
2015-10-09 13:00:00,10.02,10.04,9.96,10.0,1457754.0,9.5664,9.5855,9.5091,9.5473,1457754.0
2015-10-09 13:30:00,10.0,10.03,9.97,10.0,482430.0,9.5473,9.576,9.5187,9.5473,482430.0
2015-10-09 14:00:00,10.01,10.03,9.97,10.03,351756.0,9.5569,9.576,9.5187,9.576,351756.0
2015-10-09 14:30:00,10.03,10.05,10.0,10.05,680310.0,9.576,9.5951,9.5473,9.5951,680310.0
2015-10-09 15:00:00,10.05,10.06,10.02,10.05,828594.0,9.5951,9.6046,9.5664,9.5951,828594.0
2015-10-09 15:30:00,10.05,10.1,10.05,10.07,3820908.0,9.5951,9.6428,9.5951,9.6141,3820908.0
2015-10-12 09:30:00,10.08,10.1,10.02,10.05,1837650.0,9.6237,9.6428,9.5664,9.5951,1837650.0
2015-10-12 10:00:00,10.04,10.08,10.01,10.04,1093038.0,9.5855,9.6237,9.5569,9.5855,1093038.0
2015-10-12 10:30:00,10.04,10.08,10.02,10.03,946932.0,9.5855,9.6237,9.5664,9.576,946932.0
2015-10-12 11:00:00,10.03,10.09,10.03,10.09,751206.0,9.576,9.6332,9.576,9.6332,751206.0
2015-10-12 11:30:00,10.09,10.13,10.07,10.1,736368.0,9.6332,9.6714,9.6141,9.6428,736368.0
2015-10-12 12:00:00,10.1,10.12,10.09,10.11,355890.0,9.6428,9.6619,9.6332,9.6523,355890.0
2015-10-12 12:30:00,10.11,10.11,10.07,10.08,327924.0,9.6523,9.6523,9.6141,9.6237,327924.0
2015-10-12 13:00:00,10.08,10.08,10.05,10.07,330792.0,9.6237,9.6237,9.5951,9.6141,330792.0
2015-10-12 13:30:00,10.07,10.09,10.06,10.07,354228.0,9.6141,9.6332,9.6046,9.6141,354228.0
2015-10-12 14:00:00,10.06,10.09,10.06,10.07,482868.0,9.6046,9.6332,9.6046,9.6141,482868.0
2015-10-12 14:30:00,10.06,10.09,10.06,10.08,168042.0,9.6046,9.6332,9.6046,9.6237,168042.0
2015-10-12 15:00:00,10.08,10.11,10.08,10.11,523398.0,9.6237,9.6523,9.6237,9.6523,523398.0
2015-10-12 15:30:00,10.11,10.13,10.09,10.11,1737264.0,9.6523,9.6714,9.6332,9.6523,1737264.0
2015-10-13 09:30:00,9.97,10.06,9.95,10.05,2121318.0,9.5187,9.6046,9.4996,9.5951,2121318.0
2015-10-13 10:00:00,10.04,10.12,10.04,10.12,1322844.0,9.5855,9.6619,9.5855,9.6619,1322844.0
2015-10-13 10:30:00,10.12,10.17,10.1,10.17,1252146.0,9.6619,9.7096,9.6428,9.7096,1252146.0
2015-10-13 11:00:00,10.16,10.19,10.12,10.13,3118374.0,9.7001,9.7287,9.6619,9.6714,3118374.0
2015-10-13 11:30:00,10.13,10.15,10.09,10.11,733272.0,9.6714,9.6905,9.6332,9.6523,733272.0
2015-10-13 12:00:00,10.11,10.13,10.09,10.1,260772.0,9.6523,9.6714,9.6332,9.6428,260772.0
2015-10-13 12:30:00,10.11,10.12,10.02,10.02,909276.0,9.6523,9.6619,9.5664,9.5664,909276.0
2015-10-13 13:00:00,10.02,10.04,10.0,10.03,1507008.0,9.5664,9.5855,9.5473,9.576,1507008.0
2015-10-13 13:30:00,10.03,10.03,9.98,9.99,771498.0,9.576,9.576,9.5282,9.5378,771498.0
2015-10-13 14:00:00,9.99,10.02,9.97,9.98,535356.0,9.5378,9.5664,9.5187,9.5282,535356.0
2015-10-13 14:30:00,9.97,10.03,9.95,10.03,811476.0,9.5187,9.576,9.4996,9.576,811476.0
2015-10-13 15:00:00,10.03,10.03,9.9,9.93,1452780.0,9.576,9.576,9.4518,9.4805,1452780.0
2015-10-13 15:30:00,9.93,9.96,9.88,9.9,2120292.0,9.4805,9.5091,9.4327,9.4518,2120292.0
2015-10-14 09:30:00,9.89,10.0,9.87,9.97,1041828.0,9.4423,9.5473,9.4232,9.5187,1041828.0
2015-10-14 10:00:00,9.98,9.98,9.83,9.85,915120.0,9.5282,9.5282,9.385,9.4041,915120.0
2015-10-14 10:30:00,9.84,9.87,9.77,9.81,1269870.0,9.3946,9.4232,9.3277,9.3659,1269870.0
2015-10-14 11:00:00,9.81,9.84,9.76,9.8,1113396.0,9.3659,9.3946,9.3182,9.3564,1113396.0
2015-10-14 11:30:00,9.8,9.84,9.77,9.83,867480.0,9.3564,9.3946,9.3277,9.385,867480.0
2015-10-14 12:00:00,9.83,9.84,9.77,9.82,793416.0,9.385,9.3946,9.3277,9.3755,793416.0
2015-10-14 12:30:00,9.83,9.94,9.82,9.91,734394.0,9.385,9.49,9.3755,9.4614,734394.0
2015-10-14 13:00:00,9.91,9.92,9.85,9.87,453768.0,9.4614,9.4709,9.4041,9.4232,453768.0
2015-10-14 13:30:00,9.85,9.89,9.85,9.86,279378.0,9.4041,9.4423,9.4041,9.4137,279378.0
2015-10-14 14:00:00,9.87,9.9,9.76,9.77,1084254.0,9.4232,9.4518,9.3182,9.3277,1084254.0
2015-10-14 14:30:00,9.76,9.78,9.72,9.74,820770.0,9.3182,9.3373,9.28,9.2991,820770.0
2015-10-14 15:00:00,9.74,9.8,9.71,9.77,1214664.0,9.2991,9.3564,9.2704,9.3277,1214664.0
2015-10-14 15:30:00,9.77,9.82,9.73,9.76,2053866.0,9.3277,9.3755,9.2895,9.3182,2053866.0
2015-10-15 09:30:00,9.88,9.93,9.84,9.88,2208132.0,9.4327,9.4805,9.3946,9.4327,2208132.0
2015-10-15 10:00:00,9.88,9.93,9.85,9.89,910752.0,9.4327,9.4805,9.4041,9.4423,910752.0
2015-10-15 10:30:00,9.88,9.98,9.86,9.95,1601778.0,9.4327,9.5282,9.4137,9.4996,1601778.0
2015-10-15 11:00:00,9.95,9.97,9.9,9.93,1456026.0,9.4996,9.5187,9.4518,9.4805,1456026.0
2015-10-15 11:30:00,9.94,9.94,9.82,9.84,1181388.0,9.49,9.49,9.3755,9.3946,1181388.0
2015-10-15 12:00:00,9.84,9.94,9.83,9.93,662562.0,9.3946,9.49,9.385,9.4805,662562.0
2015-10-15 12:30:00,9.94,9.96,9.92,9.95,588366.0,9.49,9.5091,9.4709,9.4996,588366.0
2015-10-15 13:00:00,9.95,10.05,9.95,10.04,1423884.0,9.4996,9.5951,9.4996,9.5855,1423884.0
2015-10-15 13:30:00,10.04,10.07,10.02,10.06,870006.0,9.5855,9.6141,9.5664,9.6046,870006.0
2015-10-15 14:00:00,10.06,10.1,10.05,10.08,1290666.0,9.6046,9.6428,9.5951,9.6237,1290666.0
2015-10-15 14:30:00,10.08,10.15,10.08,10.14,1111476.0,9.6237,9.6905,9.6237,9.681,1111476.0
2015-10-15 15:00:00,10.14,10.21,10.13,10.2,2078376.0,9.681,9.7478,9.6714,9.7383,2078376.0
2015-10-15 15:30:00,10.2,10.21,10.16,10.21,2409852.0,9.7383,9.7478,9.7001,9.7478,2409852.0
2015-10-16 09:30:00,10.3,10.31,10.23,10.25,2416824.0,9.8337,9.8433,9.7669,9.786,2416824.0
2015-10-16 10:00:00,10.26,10.29,10.2,10.22,1393878.0,9.7955,9.8242,9.7383,9.7574,1393878.0
2015-10-16 10:30:00,10.22,10.26,10.2,10.24,957978.0,9.7574,9.7955,9.7383,9.7764,957978.0
2015-10-16 11:00:00,10.25,10.28,10.24,10.25,1723830.0,9.786,9.8146,9.7764,9.786,1723830.0
2015-10-16 11:30:00,10.26,10.31,10.24,10.31,591102.0,9.7955,9.8433,9.7764,9.8433,591102.0
2015-10-16 12:00:00,10.3,10.3,10.22,10.23,625392.0,9.8337,9.8337,9.7574,9.7669,625392.0
2015-10-16 12:30:00,10.23,10.24,10.2,10.24,630726.0,9.7669,9.7764,9.7383,9.7764,630726.0
2015-10-16 13:00:00,10.24,10.25,10.22,10.22,297780.0,9.7764,9.786,9.7574,9.7574,297780.0
2015-10-16 13:30:00,10.22,10.24,10.17,10.17,731826.0,9.7574,9.7764,9.7096,9.7096,731826.0
2015-10-16 14:00:00,10.18,10.24,10.15,10.23,1387140.0,9.7192,9.7764,9.6905,9.7669,1387140.0
2015-10-16 14:30:00,10.24,10.29,10.23,10.27,894774.0,9.7764,9.8242,9.7669,9.8051,894774.0
2015-10-16 15:00:00,10.28,10.31,10.27,10.29,873582.0,9.8146,9.8433,9.8051,9.8242,873582.0
2015-10-16 15:30:00,10.3,10.35,10.3,10.33,2465454.0,9.8337,9.8815,9.8337,9.8624,2465454.0
2015-10-19 09:30:00,10.23,10.3,10.18,10.3,1460622.0,9.7669,9.8337,9.7192,9.8337,1460622.0
2015-10-19 10:00:00,10.29,10.33,10.26,10.28,861480.0,9.8242,9.8624,9.7955,9.8146,861480.0
2015-10-19 10:30:00,10.28,10.3,10.23,10.3,910608.0,9.8146,9.8337,9.7669,9.8337,910608.0
2015-10-19 11:00:00,10.3,10.32,10.26,10.31,786432.0,9.8337,9.8528,9.7955,9.8433,786432.0
2015-10-19 11:30:00,10.32,10.37,10.31,10.34,584454.0,9.8528,9.9006,9.8433,9.8719,584454.0
2015-10-19 12:00:00,10.34,10.36,10.29,10.31,445578.0,9.8719,9.891,9.8242,9.8433,445578.0
2015-10-19 12:30:00,10.31,10.34,10.3,10.31,625836.0,9.8433,9.8719,9.8337,9.8433,625836.0
2015-10-19 13:00:00,10.33,10.33,10.25,10.26,594852.0,9.8624,9.8624,9.786,9.7955,594852.0
2015-10-19 13:30:00,10.24,10.27,10.21,10.27,594912.0,9.7764,9.8051,9.7478,9.8051,594912.0
2015-10-19 14:00:00,10.27,10.28,10.24,10.25,294348.0,9.8051,9.8146,9.7764,9.786,294348.0
2015-10-19 14:30:00,10.25,10.3,10.24,10.29,533142.0,9.786,9.8337,9.7764,9.8242,533142.0
2015-10-19 15:00:00,10.29,10.35,10.29,10.33,611022.0,9.8242,9.8815,9.8242,9.8624,611022.0
2015-10-19 15:30:00,10.33,10.37,10.3,10.37,1094820.0,9.8624,9.9006,9.8337,9.9006,1094820.0
2015-10-20 09:30:00,10.29,10.36,10.26,10.35,1554036.0,9.8242,9.891,9.7955,9.8815,1554036.0
2015-10-20 10:00:00,10.36,10.4,10.33,10.38,1034958.0,9.891,9.9292,9.8624,9.9101,1034958.0
2015-10-20 10:30:00,10.38,10.44,10.36,10.42,933618.0,9.9101,9.9674,9.891,9.9483,933618.0
2015-10-20 11:00:00,10.42,10.42,10.32,10.38,974820.0,9.9483,9.9483,9.8528,9.9101,974820.0
2015-10-20 11:30:00,10.38,10.38,10.3,10.33,522252.0,9.9101,9.9101,9.8337,9.8624,522252.0
2015-10-20 12:00:00,10.33,10.35,10.29,10.33,610038.0,9.8624,9.8815,9.8242,9.8624,610038.0
2015-10-20 12:30:00,10.33,10.33,10.27,10.32,600024.0,9.8624,9.8624,9.8051,9.8528,600024.0
2015-10-20 13:00:00,10.31,10.34,10.27,10.28,391386.0,9.8433,9.8719,9.8051,9.8146,391386.0
2015-10-20 13:30:00,10.28,10.28,10.24,10.27,839280.0,9.8146,9.8146,9.7764,9.8051,839280.0
2015-10-20 14:00:00,10.27,10.3,10.25,10.3,275826.0,9.8051,9.8337,9.786,9.8337,275826.0
2015-10-20 14:30:00,10.3,10.35,10.28,10.35,592614.0,9.8337,9.8815,9.8146,9.8815,592614.0
2015-10-20 15:00:00,10.35,10.37,10.3,10.35,967002.0,9.8815,9.9006,9.8337,9.8815,967002.0
2015-10-20 15:30:00,10.35,10.36,10.29,10.32,936162.0,9.8815,9.891,9.8242,9.8528,936162.0
2015-10-21 09:30:00,10.41,10.43,10.35,10.38,1519032.0,9.9388,9.9578,9.8815,9.9101,1519032.0
2015-10-21 10:00:00,10.37,10.37,10.25,10.27,1341876.0,9.9006,9.9006,9.786,9.8051,1341876.0
2015-10-21 10:30:00,10.26,10.34,10.24,10.32,1558584.0,9.7955,9.8719,9.7764,9.8528,1558584.0
2015-10-21 11:00:00,10.33,10.36,10.25,10.33,1096146.0,9.8624,9.891,9.786,9.8624,1096146.0
2015-10-21 11:30:00,10.34,10.38,10.33,10.36,1604604.0,9.8719,9.9101,9.8624,9.891,1604604.0
2015-10-21 12:00:00,10.35,10.37,10.34,10.36,486330.0,9.8815,9.9006,9.8719,9.891,486330.0
2015-10-21 12:30:00,10.36,10.38,10.32,10.32,423918.0,9.891,9.9101,9.8528,9.8528,423918.0
2015-10-21 13:00:00,10.32,10.32,10.16,10.16,1986558.0,9.8528,9.8528,9.7001,9.7001,1986558.0
2015-10-21 13:30:00,10.15,10.24,10.15,10.2,1012830.0,9.6905,9.7764,9.6905,9.7383,1012830.0
2015-10-21 14:00:00,10.19,10.24,10.17,10.23,611826.0,9.7287,9.7764,9.7096,9.7669,611826.0
2015-10-21 14:30:00,10.23,10.32,10.22,10.27,1540038.0,9.7669,9.8528,9.7574,9.8051,1540038.0
2015-10-21 15:00:00,10.28,10.32,10.19,10.23,1592610.0,9.8146,9.8528,9.7287,9.7669,1592610.0
2015-10-21 15:30:00,10.21,10.22,10.1,10.13,1871724.0,9.7478,9.7574,9.6428,9.6714,1871724.0
2015-10-22 09:30:00,10.3,10.45,10.28,10.45,5406750.0,9.8337,9.9769,9.8146,9.9769,5406750.0
2015-10-22 10:00:00,10.45,10.5,10.43,10.46,4975860.0,9.9769,10.0247,9.9578,9.9865,4975860.0
2015-10-22 10:30:00,10.46,10.54,10.44,10.54,1598304.0,9.9865,10.0629,9.9674,10.0629,1598304.0
2015-10-22 11:00:00,10.54,10.55,10.51,10.52,887508.0,10.0629,10.0724,10.0342,10.0438,887508.0
2015-10-22 11:30:00,10.52,10.59,10.5,10.56,2341734.0,10.0438,10.1106,10.0247,10.082,2341734.0
2015-10-22 12:00:00,10.56,10.65,10.55,10.65,1645086.0,10.082,10.1679,10.0724,10.1679,1645086.0
2015-10-22 12:30:00,10.64,10.68,10.63,10.66,1561188.0,10.1583,10.1965,10.1488,10.1774,1561188.0
2015-10-22 13:00:00,10.66,10.67,10.62,10.63,1105950.0,10.1774,10.187,10.1392,10.1488,1105950.0
2015-10-22 13:30:00,10.63,10.64,10.58,10.58,931128.0,10.1488,10.1583,10.1011,10.1011,931128.0
2015-10-22 14:00:00,10.57,10.58,10.47,10.54,2096616.0,10.0915,10.1011,9.996,10.0629,2096616.0
2015-10-22 14:30:00,10.55,10.64,10.51,10.64,1355610.0,10.0724,10.1583,10.0342,10.1583,1355610.0
2015-10-22 15:00:00,10.64,10.67,10.58,10.67,1598352.0,10.1583,10.187,10.1011,10.187,1598352.0
2015-10-22 15:30:00,10.67,10.67,10.6,10.64,1921710.0,10.187,10.187,10.1202,10.1583,1921710.0
2015-10-23 09:30:00,10.97,11.04,10.9,11.03,3880722.0,10.4734,10.5402,10.4066,10.5307,3880722.0
2015-10-23 10:00:00,11.04,11.04,10.91,10.92,1864080.0,10.5402,10.5402,10.4161,10.4257,1864080.0
2015-10-23 10:30:00,10.92,10.99,10.88,10.92,1553910.0,10.4257,10.4925,10.3875,10.4257,1553910.0
2015-10-23 11:00:00,10.92,10.96,10.85,10.87,1373526.0,10.4257,10.4639,10.3588,10.3779,1373526.0
2015-10-23 11:30:00,10.86,10.89,10.81,10.84,790056.0,10.3684,10.397,10.3206,10.3493,790056.0
2015-10-23 12:00:00,10.85,10.92,10.82,10.91,815490.0,10.3588,10.4257,10.3302,10.4161,815490.0
2015-10-23 12:30:00,10.91,10.92,10.88,10.92,400200.0,10.4161,10.4257,10.3875,10.4257,400200.0
2015-10-23 13:00:00,10.91,10.96,10.87,10.94,812628.0,10.4161,10.4639,10.3779,10.4448,812628.0
2015-10-23 13:30:00,10.95,10.99,10.95,10.97,1307520.0,10.4543,10.4925,10.4543,10.4734,1307520.0
2015-10-23 14:00:00,10.97,11.02,10.95,11.0,1104264.0,10.4734,10.5211,10.4543,10.502,1104264.0
2015-10-23 14:30:00,11.0,11.06,11.0,11.03,1232568.0,10.502,10.5593,10.502,10.5307,1232568.0
2015-10-23 15:00:00,11.03,11.05,10.95,10.97,2889024.0,10.5307,10.5498,10.4543,10.4734,2889024.0
2015-10-23 15:30:00,10.97,11.02,10.97,11.0,1730706.0,10.4734,10.5211,10.4734,10.502,1730706.0
2015-10-26 09:30:00,10.97,10.97,10.88,10.88,1259472.0,10.4734,10.4734,10.3875,10.3875,1259472.0
2015-10-26 10:00:00,10.88,10.92,10.85,10.9,1015782.0,10.3875,10.4257,10.3588,10.4066,1015782.0
2015-10-26 10:30:00,10.91,10.95,10.89,10.94,808794.0,10.4161,10.4543,10.397,10.4448,808794.0
2015-10-26 11:00:00,10.94,10.95,10.9,10.9,355734.0,10.4448,10.4543,10.4066,10.4066,355734.0
2015-10-26 11:30:00,10.9,10.94,10.89,10.9,185370.0,10.4066,10.4448,10.397,10.4066,185370.0
2015-10-26 12:00:00,10.91,10.93,10.88,10.93,345018.0,10.4161,10.4352,10.3875,10.4352,345018.0
2015-10-26 12:30:00,10.93,10.97,10.91,10.95,579312.0,10.4352,10.4734,10.4161,10.4543,579312.0
2015-10-26 13:00:00,10.95,10.96,10.92,10.96,197040.0,10.4543,10.4639,10.4257,10.4639,197040.0
2015-10-26 13:30:00,10.96,10.98,10.91,10.91,410358.0,10.4639,10.483,10.4161,10.4161,410358.0
2015-10-26 14:00:00,10.92,10.95,10.9,10.9,341562.0,10.4257,10.4543,10.4066,10.4066,341562.0
2015-10-26 14:30:00,10.9,10.95,10.9,10.93,264840.0,10.4066,10.4543,10.4066,10.4352,264840.0
2015-10-26 15:00:00,10.93,10.95,10.92,10.93,891894.0,10.4352,10.4543,10.4257,10.4352,891894.0
2015-10-26 15:30:00,10.94,10.95,10.91,10.92,2450556.0,10.4448,10.4543,10.4161,10.4257,2450556.0
2015-10-27 09:30:00,10.8,10.88,10.78,10.86,1832400.0,10.3111,10.3875,10.292,10.3684,1832400.0
2015-10-27 10:00:00,10.86,10.87,10.77,10.8,1146768.0,10.3684,10.3779,10.2825,10.3111,1146768.0
2015-10-27 10:30:00,10.79,10.86,10.77,10.85,2614476.0,10.3016,10.3684,10.2825,10.3588,2614476.0
2015-10-27 11:00:00,10.85,10.92,10.85,10.85,740892.0,10.3588,10.4257,10.3588,10.3588,740892.0
2015-10-27 11:30:00,10.86,10.88,10.78,10.8,699606.0,10.3684,10.3875,10.292,10.3111,699606.0
2015-10-27 12:00:00,10.8,10.81,10.77,10.79,566502.0,10.3111,10.3206,10.2825,10.3016,566502.0
2015-10-27 12:30:00,10.79,10.82,10.78,10.78,531558.0,10.3016,10.3302,10.292,10.292,531558.0
2015-10-27 13:00:00,10.78,10.78,10.73,10.75,1149138.0,10.292,10.292,10.2443,10.2634,1149138.0
2015-10-27 13:30:00,10.76,10.78,10.74,10.76,862968.0,10.2729,10.292,10.2538,10.2729,862968.0
2015-10-27 14:00:00,10.76,10.8,10.75,10.79,453288.0,10.2729,10.3111,10.2634,10.3016,453288.0
2015-10-27 14:30:00,10.78,10.81,10.76,10.77,346218.0,10.292,10.3206,10.2729,10.2825,346218.0
2015-10-27 15:00:00,10.78,10.85,10.78,10.83,654558.0,10.292,10.3588,10.292,10.3397,654558.0
2015-10-27 15:30:00,10.84,10.85,10.81,10.85,1234296.0,10.3493,10.3588,10.3206,10.3588,1234296.0
2015-10-28 09:30:00,10.92,10.97,10.87,10.97,1879602.0,10.4257,10.4734,10.3779,10.4734,1879602.0
2015-10-28 10:00:00,10.97,11.0,10.96,10.97,2505114.0,10.4734,10.502,10.4639,10.4734,2505114.0
2015-10-28 10:30:00,10.97,11.08,10.97,11.08,1324962.0,10.4734,10.5784,10.4734,10.5784,1324962.0
2015-10-28 11:00:00,11.08,11.09,11.04,11.06,627036.0,10.5784,10.588,10.5402,10.5593,627036.0
2015-10-28 11:30:00,11.06,11.1,11.05,11.1,762204.0,10.5593,10.5975,10.5498,10.5975,762204.0
2015-10-28 12:00:00,11.1,11.11,11.08,11.09,518898.0,10.5975,10.6071,10.5784,10.588,518898.0
2015-10-28 12:30:00,11.08,11.09,11.04,11.06,355284.0,10.5784,10.588,10.5402,10.5593,355284.0
2015-10-28 13:00:00,11.05,11.07,11.05,11.05,287988.0,10.5498,10.5689,10.5498,10.5498,287988.0
2015-10-28 13:30:00,11.05,11.15,11.05,11.13,716106.0,10.5498,10.6453,10.5498,10.6262,716106.0
2015-10-28 14:00:00,11.13,11.13,10.79,10.93,5180460.0,10.6262,10.6262,10.3016,10.4352,5180460.0
2015-10-28 14:30:00,10.92,11.01,10.84,10.99,2323236.0,10.4257,10.5116,10.3493,10.4925,2323236.0
2015-10-28 15:00:00,10.99,11.1,10.97,11.1,5194590.0,10.4925,10.5975,10.4734,10.5975,5194590.0
2015-10-28 15:30:00,11.1,11.23,11.1,11.22,3716460.0,10.5975,10.7216,10.5975,10.7121,3716460.0
2015-10-29 09:30:00,11.12,11.22,11.12,11.16,1048236.0,10.6166,10.7121,10.6166,10.6548,1048236.0
2015-10-29 10:00:00,11.17,11.24,11.13,11.14,1193520.0,10.6644,10.7312,10.6262,10.6357,1193520.0
2015-10-29 10:30:00,11.14,11.18,11.1,11.14,1399188.0,10.6357,10.6739,10.5975,10.6357,1399188.0
2015-10-29 11:00:00,11.12,11.17,11.11,11.17,485034.0,10.6166,10.6644,10.6071,10.6644,485034.0
2015-10-29 11:30:00,11.17,11.21,11.17,11.2,362388.0,10.6644,10.7025,10.6644,10.693,362388.0
2015-10-29 12:00:00,11.19,11.22,11.15,11.22,704730.0,10.6834,10.7121,10.6453,10.7121,704730.0
2015-10-29 12:30:00,11.22,11.23,11.18,11.2,469614.0,10.7121,10.7216,10.6739,10.693,469614.0
2015-10-29 13:00:00,11.2,11.23,11.19,11.2,305136.0,10.693,10.7216,10.6834,10.693,305136.0
2015-10-29 13:30:00,11.2,11.21,11.14,11.14,664596.0,10.693,10.7025,10.6357,10.6357,664596.0
2015-10-29 14:00:00,11.14,11.2,11.13,11.19,693306.0,10.6357,10.693,10.6262,10.6834,693306.0
2015-10-29 14:30:00,11.2,11.2,11.16,11.19,252972.0,10.693,10.693,10.6548,10.6834,252972.0
2015-10-29 15:00:00,11.18,11.23,11.16,11.22,644250.0,10.6739,10.7216,10.6548,10.7121,644250.0
2015-10-29 15:30:00,11.22,11.27,11.2,11.22,1639740.0,10.7121,10.7598,10.693,10.7121,1639740.0
2015-10-30 09:30:00,11.24,11.27,11.16,11.17,1785066.0,10.7312,10.7598,10.6548,10.6644,1785066.0
2015-10-30 10:00:00,11.19,11.2,11.13,11.17,847794.0,10.6834,10.693,10.6262,10.6644,847794.0
2015-10-30 10:30:00,11.16,11.21,11.15,11.19,494622.0,10.6548,10.7025,10.6453,10.6834,494622.0
2015-10-30 11:00:00,11.19,11.2,11.15,11.17,334770.0,10.6834,10.693,10.6453,10.6644,334770.0
2015-10-30 11:30:00,11.18,11.21,11.16,11.19,299556.0,10.6739,10.7025,10.6548,10.6834,299556.0
2015-10-30 12:00:00,11.19,11.23,11.17,11.2,274326.0,10.6834,10.7216,10.6644,10.693,274326.0
2015-10-30 12:30:00,11.2,11.28,11.2,11.26,618774.0,10.693,10.7694,10.693,10.7503,618774.0
2015-10-30 13:00:00,11.27,11.28,11.24,11.27,349122.0,10.7598,10.7694,10.7312,10.7598,349122.0
2015-10-30 13:30:00,11.27,11.3,11.25,11.28,356952.0,10.7598,10.7885,10.7407,10.7694,356952.0
2015-10-30 14:00:00,11.27,11.28,11.2,11.2,683088.0,10.7598,10.7694,10.693,10.693,683088.0
2015-10-30 14:30:00,11.2,11.21,11.13,11.14,1358142.0,10.693,10.7025,10.6262,10.6357,1358142.0
2015-10-30 15:00:00,11.13,11.18,11.11,11.11,951606.0,10.6262,10.6739,10.6071,10.6071,951606.0
2015-10-30 15:30:00,11.11,11.2,11.05,11.05,1738914.0,10.6071,10.693,10.5498,10.5498,1738914.0
2015-11-02 09:30:00,11.12,11.23,11.1,11.22,1565592.0,10.6166,10.7216,10.5975,10.7121,1565592.0
2015-11-02 10:00:00,11.22,11.28,11.2,11.26,1003056.0,10.7121,10.7694,10.693,10.7503,1003056.0
2015-11-02 10:30:00,11.26,11.27,11.23,11.25,587568.0,10.7503,10.7598,10.7216,10.7407,587568.0
2015-11-02 11:00:00,11.25,11.3,11.24,11.27,760620.0,10.7407,10.7885,10.7312,10.7598,760620.0
2015-11-02 11:30:00,11.27,11.28,11.25,11.28,281922.0,10.7598,10.7694,10.7407,10.7694,281922.0
2015-11-02 12:00:00,11.27,11.29,11.26,11.29,269094.0,10.7598,10.7789,10.7503,10.7789,269094.0
2015-11-02 12:30:00,11.3,11.33,11.27,11.33,325164.0,10.7885,10.8171,10.7598,10.8171,325164.0
2015-11-02 13:00:00,11.32,11.34,11.3,11.32,417048.0,10.8076,10.8267,10.7885,10.8076,417048.0
2015-11-02 13:30:00,11.32,11.35,11.31,11.35,446310.0,10.8076,10.8362,10.798,10.8362,446310.0
2015-11-02 14:00:00,11.34,11.37,11.34,11.37,536160.0,10.8267,10.8553,10.8267,10.8553,536160.0
2015-11-02 14:30:00,11.37,11.45,11.36,11.45,1437384.0,10.8553,10.9317,10.8457,10.9317,1437384.0
2015-11-02 15:00:00,11.45,11.49,11.42,11.48,1181340.0,10.9317,10.9699,10.903,10.9603,1181340.0
2015-11-02 15:30:00,11.48,11.49,11.42,11.45,2138400.0,10.9603,10.9699,10.903,10.9317,2138400.0
2015-11-03 09:30:00,11.38,11.42,11.34,11.36,2118234.0,10.8648,10.903,10.8267,10.8457,2118234.0
2015-11-03 10:00:00,11.37,11.45,11.37,11.44,1173282.0,10.8553,10.9317,10.8553,10.9221,1173282.0
2015-11-03 10:30:00,11.44,11.47,11.43,11.44,701064.0,10.9221,10.9508,10.9126,10.9221,701064.0
2015-11-03 11:00:00,11.44,11.46,11.43,11.45,316434.0,10.9221,10.9412,10.9126,10.9317,316434.0
2015-11-03 11:30:00,11.45,11.54,11.45,11.53,1328112.0,10.9317,11.0176,10.9317,11.0081,1328112.0
2015-11-03 12:00:00,11.53,11.54,11.48,11.5,732522.0,11.0081,11.0176,10.9603,10.9794,732522.0
2015-11-03 12:30:00,11.5,11.53,11.48,11.53,252846.0,10.9794,11.0081,10.9603,11.0081,252846.0
2015-11-03 13:00:00,11.52,11.55,11.52,11.55,432426.0,10.9985,11.0271,10.9985,11.0271,432426.0
2015-11-03 13:30:00,11.54,11.59,11.54,11.57,1305084.0,11.0176,11.0653,11.0176,11.0462,1305084.0
2015-11-03 14:00:00,11.57,11.65,11.56,11.65,1164720.0,11.0462,11.1226,11.0367,11.1226,1164720.0
2015-11-03 14:30:00,11.65,11.66,11.61,11.62,1856520.0,11.1226,11.1322,11.0844,11.094,1856520.0
2015-11-03 15:00:00,11.62,11.62,11.58,11.58,616554.0,11.094,11.094,11.0558,11.0558,616554.0
2015-11-03 15:30:00,11.59,11.59,11.51,11.54,2053884.0,11.0653,11.0653,10.989,11.0176,2053884.0
2015-11-04 09:30:00,11.6,11.63,11.45,11.49,2670390.0,11.0749,11.1035,10.9317,10.9699,2670390.0
2015-11-04 10:00:00,11.5,11.55,11.45,11.54,1752624.0,10.9794,11.0271,10.9317,11.0176,1752624.0
2015-11-04 10:30:00,11.54,11.58,11.47,11.47,1605420.0,11.0176,11.0558,10.9508,10.9508,1605420.0
2015-11-04 11:00:00,11.47,11.47,11.39,11.42,1700004.0,10.9508,10.9508,10.8744,10.903,1700004.0
2015-11-04 11:30:00,11.42,11.45,11.39,11.43,686184.0,10.903,10.9317,10.8744,10.9126,686184.0
2015-11-04 12:00:00,11.43,11.5,11.41,11.46,510420.0,10.9126,10.9794,10.8935,10.9412,510420.0
2015-11-04 12:30:00,11.46,11.47,11.41,11.44,550896.0,10.9412,10.9508,10.8935,10.9221,550896.0
2015-11-04 13:00:00,11.44,11.45,11.34,11.38,897342.0,10.9221,10.9317,10.8267,10.8648,897342.0
2015-11-04 13:30:00,11.38,11.41,11.37,11.4,443502.0,10.8648,10.8935,10.8553,10.8839,443502.0
2015-11-04 14:00:00,11.4,11.46,11.39,11.43,767244.0,10.8839,10.9412,10.8744,10.9126,767244.0
2015-11-04 14:30:00,11.43,11.49,11.43,11.46,830478.0,10.9126,10.9699,10.9126,10.9412,830478.0
2015-11-04 15:00:00,11.46,11.46,11.4,11.44,873834.0,10.9412,10.9412,10.8839,10.9221,873834.0
2015-11-04 15:30:00,11.44,11.45,11.38,11.45,980754.0,10.9221,10.9317,10.8648,10.9317,980754.0
2015-11-05 09:30:00,11.45,11.53,11.42,11.53,1473762.0,10.9317,11.0081,10.903,11.0081,1473762.0
2015-11-05 10:00:00,11.52,11.55,11.31,11.31,2133462.0,10.9985,11.0271,10.798,10.798,2133462.0
2015-11-05 10:30:00,11.31,11.31,11.24,11.3,1870890.0,10.798,10.798,10.7312,10.7885,1870890.0
2015-11-05 11:00:00,11.29,11.35,11.27,11.34,772410.0,10.7789,10.8362,10.7598,10.8267,772410.0
2015-11-05 11:30:00,11.34,11.41,11.31,11.4,976860.0,10.8267,10.8935,10.798,10.8839,976860.0
2015-11-05 12:00:00,11.4,11.43,11.36,11.42,616680.0,10.8839,10.9126,10.8457,10.903,616680.0
2015-11-05 12:30:00,11.43,11.45,11.39,11.45,445140.0,10.9126,10.9317,10.8744,10.9317,445140.0
2015-11-05 13:00:00,11.45,11.47,11.38,11.38,619440.0,10.9317,10.9508,10.8648,10.8648,619440.0
2015-11-05 13:30:00,11.38,11.42,11.38,11.42,308580.0,10.8648,10.903,10.8648,10.903,308580.0
2015-11-05 14:00:00,11.43,11.44,11.34,11.35,1440618.0,10.9126,10.9221,10.8267,10.8362,1440618.0
2015-11-05 14:30:00,11.35,11.37,11.32,11.37,413970.0,10.8362,10.8553,10.8076,10.8553,413970.0
2015-11-05 15:00:00,11.37,11.43,11.33,11.43,920628.0,10.8553,10.9126,10.8171,10.9126,920628.0
2015-11-05 15:30:00,11.42,11.45,11.4,11.41,862230.0,10.903,10.9317,10.8839,10.8935,862230.0
2015-11-06 09:30:00,11.33,11.44,11.23,11.24,2077236.0,10.8171,10.9221,10.7216,10.7312,2077236.0
2015-11-06 10:00:00,11.25,11.25,11.13,11.21,2369808.0,10.7407,10.7407,10.6262,10.7025,2369808.0
2015-11-06 10:30:00,11.22,11.36,11.22,11.28,1525902.0,10.7121,10.8457,10.7121,10.7694,1525902.0
2015-11-06 11:00:00,11.29,11.3,11.2,11.23,567294.0,10.7789,10.7885,10.693,10.7216,567294.0
2015-11-06 11:30:00,11.23,11.3,11.22,11.26,914808.0,10.7216,10.7885,10.7121,10.7503,914808.0
2015-11-06 12:00:00,11.25,11.29,11.2,11.22,700620.0,10.7407,10.7789,10.693,10.7121,700620.0
2015-11-06 12:30:00,11.21,11.24,11.18,11.23,551214.0,10.7025,10.7312,10.6739,10.7216,551214.0
2015-11-06 13:00:00,11.24,11.3,11.22,11.28,614298.0,10.7312,10.7885,10.7121,10.7694,614298.0
2015-11-06 13:30:00,11.28,11.35,11.25,11.32,846264.0,10.7694,10.8362,10.7407,10.8076,846264.0
2015-11-06 14:00:00,11.33,11.39,11.3,11.32,1149264.0,10.8171,10.8744,10.7885,10.8076,1149264.0
2015-11-06 14:30:00,11.32,11.33,11.25,11.31,643188.0,10.8076,10.8171,10.7407,10.798,643188.0
2015-11-06 15:00:00,11.31,11.34,11.3,11.32,609654.0,10.798,10.8267,10.7885,10.8076,609654.0
2015-11-06 15:30:00,11.33,11.4,11.32,11.39,1064070.0,10.8171,10.8839,10.8076,10.8744,1064070.0
2015-11-09 09:30:00,11.28,11.3,11.16,11.17,2286192.0,10.7694,10.7885,10.6548,10.6644,2286192.0
2015-11-09 10:00:00,11.16,11.18,11.05,11.07,2096712.0,10.6548,10.6739,10.5498,10.5689,2096712.0
2015-11-09 10:30:00,11.07,11.11,11.05,11.1,1174980.0,10.5689,10.6071,10.5498,10.5975,1174980.0
2015-11-09 11:00:00,11.09,11.09,10.93,10.94,1758390.0,10.588,10.588,10.4352,10.4448,1758390.0
2015-11-09 11:30:00,10.94,10.99,10.92,10.92,937278.0,10.4448,10.4925,10.4257,10.4257,937278.0
2015-11-09 12:00:00,10.92,10.97,10.89,10.97,926802.0,10.4257,10.4734,10.397,10.4734,926802.0
2015-11-09 12:30:00,10.97,11.02,10.95,11.01,534108.0,10.4734,10.5211,10.4543,10.5116,534108.0
2015-11-09 13:00:00,11.02,11.03,10.93,10.98,654702.0,10.5211,10.5307,10.4352,10.483,654702.0
2015-11-09 13:30:00,10.98,11.02,10.96,11.0,572580.0,10.483,10.5211,10.4639,10.502,572580.0
2015-11-09 14:00:00,11.01,11.05,10.99,11.03,439380.0,10.5116,10.5498,10.4925,10.5307,439380.0
2015-11-09 14:30:00,11.02,11.05,10.96,11.0,555924.0,10.5211,10.5498,10.4639,10.502,555924.0
2015-11-09 15:00:00,10.99,11.02,10.94,11.01,894270.0,10.4925,10.5211,10.4448,10.5116,894270.0
2015-11-09 15:30:00,11.02,11.13,11.01,11.07,5386818.0,10.5211,10.6262,10.5116,10.5689,5386818.0
2015-11-10 09:30:00,10.98,11.09,10.97,11.07,1588716.0,10.483,10.588,10.4734,10.5689,1588716.0
2015-11-10 10:00:00,11.07,11.08,10.93,10.96,1059810.0,10.5689,10.5784,10.4352,10.4639,1059810.0
2015-11-10 10:30:00,10.96,11.02,10.94,11.02,657840.0,10.4639,10.5211,10.4448,10.5211,657840.0
2015-11-10 11:00:00,11.02,11.05,10.96,10.97,611742.0,10.5211,10.5498,10.4639,10.4734,611742.0
2015-11-10 11:30:00,10.99,11.04,10.97,11.03,329844.0,10.4925,10.5402,10.4734,10.5307,329844.0
2015-11-10 12:00:00,11.02,11.08,11.01,11.05,589566.0,10.5211,10.5784,10.5116,10.5498,589566.0
2015-11-10 12:30:00,11.05,11.05,10.99,11.03,467676.0,10.5498,10.5498,10.4925,10.5307,467676.0
2015-11-10 13:00:00,11.02,11.03,10.99,11.03,334080.0,10.5211,10.5307,10.4925,10.5307,334080.0
2015-11-10 13:30:00,11.03,11.09,11.02,11.08,652488.0,10.5307,10.588,10.5211,10.5784,652488.0
2015-11-10 14:00:00,11.07,11.08,11.04,11.06,238272.0,10.5689,10.5784,10.5402,10.5593,238272.0
2015-11-10 14:30:00,11.05,11.15,11.05,11.12,728478.0,10.5498,10.6453,10.5498,10.6166,728478.0
2015-11-10 15:00:00,11.11,11.13,11.09,11.11,640602.0,10.6071,10.6262,10.588,10.6071,640602.0
2015-11-10 15:30:00,11.11,11.13,11.07,11.13,1439886.0,10.6071,10.6262,10.5689,10.6262,1439886.0
2015-11-11 09:30:00,11.2,11.2,11.11,11.12,2816970.0,10.693,10.693,10.6071,10.6166,2816970.0
2015-11-11 10:00:00,11.13,11.13,11.05,11.07,912570.0,10.6262,10.6262,10.5498,10.5689,912570.0
2015-11-11 10:30:00,11.08,11.09,11.01,11.05,1527732.0,10.5784,10.588,10.5116,10.5498,1527732.0
2015-11-11 11:00:00,11.06,11.07,11.02,11.07,698568.0,10.5593,10.5689,10.5211,10.5689,698568.0
2015-11-11 11:30:00,11.07,11.13,11.07,11.12,517248.0,10.5689,10.6262,10.5689,10.6166,517248.0
2015-11-11 12:00:00,11.12,11.19,11.1,11.17,860154.0,10.6166,10.6834,10.5975,10.6644,860154.0
2015-11-11 12:30:00,11.17,11.21,11.16,11.17,1188672.0,10.6644,10.7025,10.6548,10.6644,1188672.0
2015-11-11 13:00:00,11.17,11.17,11.07,11.08,626562.0,10.6644,10.6644,10.5689,10.5784,626562.0
2015-11-11 13:30:00,11.08,11.11,11.06,11.08,448836.0,10.5784,10.6071,10.5593,10.5784,448836.0
2015-11-11 14:00:00,11.08,11.12,11.06,11.12,563850.0,10.5784,10.6166,10.5593,10.6166,563850.0
2015-11-11 14:30:00,11.13,11.13,11.03,11.03,602586.0,10.6262,10.6262,10.5307,10.5307,602586.0
2015-11-11 15:00:00,11.03,11.06,11.01,11.06,863700.0,10.5307,10.5593,10.5116,10.5593,863700.0
2015-11-11 15:30:00,11.06,11.07,11.0,11.01,1147566.0,10.5593,10.5689,10.502,10.5116,1147566.0
2015-11-12 09:30:00,10.81,10.85,10.76,10.82,1995570.0,10.3206,10.3588,10.2729,10.3302,1995570.0
2015-11-12 10:00:00,10.8,10.84,10.75,10.78,1264596.0,10.3111,10.3493,10.2634,10.292,1264596.0
2015-11-12 10:30:00,10.78,10.88,10.74,10.88,1222872.0,10.292,10.3875,10.2538,10.3875,1222872.0
2015-11-12 11:00:00,10.88,10.9,10.79,10.79,1256430.0,10.3875,10.4066,10.3016,10.3016,1256430.0
2015-11-12 11:30:00,10.79,10.81,10.75,10.8,938538.0,10.3016,10.3206,10.2634,10.3111,938538.0
2015-11-12 12:00:00,10.8,10.81,10.68,10.71,1303740.0,10.3111,10.3206,10.1965,10.2252,1303740.0
2015-11-12 12:30:00,10.71,10.77,10.69,10.75,1494360.0,10.2252,10.2825,10.2061,10.2634,1494360.0
2015-11-12 13:00:00,10.76,10.81,10.74,10.78,727842.0,10.2729,10.3206,10.2538,10.292,727842.0
2015-11-12 13:30:00,10.79,10.81,10.74,10.78,541242.0,10.3016,10.3206,10.2538,10.292,541242.0
2015-11-12 14:00:00,10.78,10.78,10.7,10.75,520746.0,10.292,10.292,10.2156,10.2634,520746.0
2015-11-12 14:30:00,10.76,10.76,10.63,10.66,2267478.0,10.2729,10.2729,10.1488,10.1774,2267478.0
2015-11-12 15:00:00,10.66,10.69,10.64,10.67,957774.0,10.1774,10.2061,10.1583,10.187,957774.0
2015-11-12 15:30:00,10.68,10.68,10.55,10.56,3260862.0,10.1965,10.1965,10.0724,10.082,3260862.0
2015-11-13 09:30:00,10.48,10.52,10.4,10.43,2622750.0,10.0056,10.0438,9.9292,9.9578,2622750.0
2015-11-13 10:00:00,10.43,10.45,10.27,10.3,2740884.0,9.9578,9.9769,9.8051,9.8337,2740884.0
2015-11-13 10:30:00,10.3,10.36,10.27,10.36,1835862.0,9.8337,9.891,9.8051,9.891,1835862.0
2015-11-13 11:00:00,10.36,10.37,10.25,10.34,2739378.0,9.891,9.9006,9.786,9.8719,2739378.0
2015-11-13 11:30:00,10.33,10.4,10.3,10.4,1944852.0,9.8624,9.9292,9.8337,9.9292,1944852.0
2015-11-13 12:00:00,10.4,10.49,10.38,10.4,1748796.0,9.9292,10.0151,9.9101,9.9292,1748796.0
2015-11-13 12:30:00,10.41,10.42,10.34,10.38,955554.0,9.9388,9.9483,9.8719,9.9101,955554.0
2015-11-13 13:00:00,10.38,10.39,10.32,10.34,1191252.0,9.9101,9.9197,9.8528,9.8719,1191252.0
2015-11-13 13:30:00,10.34,10.36,10.28,10.31,926154.0,9.8719,9.891,9.8146,9.8433,926154.0
2015-11-13 14:00:00,10.3,10.33,10.27,10.29,816372.0,9.8337,9.8624,9.8051,9.8242,816372.0
2015-11-13 14:30:00,10.29,10.31,10.19,10.22,1714866.0,9.8242,9.8433,9.7287,9.7574,1714866.0
2015-11-13 15:00:00,10.22,10.27,10.18,10.2,1627404.0,9.7574,9.8051,9.7192,9.7383,1627404.0
2015-11-13 15:30:00,10.2,10.27,10.19,10.2,2960376.0,9.7383,9.8051,9.7287,9.7383,2960376.0
2015-11-16 09:30:00,10.16,10.38,10.14,10.29,3389484.0,9.7001,9.9101,9.681,9.8242,3389484.0
2015-11-16 10:00:00,10.29,10.37,10.25,10.31,1044312.0,9.8242,9.9006,9.786,9.8433,1044312.0
2015-11-16 10:30:00,10.31,10.33,10.24,10.24,672414.0,9.8433,9.8624,9.7764,9.7764,672414.0
2015-11-16 11:00:00,10.24,10.3,10.21,10.22,814752.0,9.7764,9.8337,9.7478,9.7574,814752.0
2015-11-16 11:30:00,10.22,10.32,10.22,10.3,637362.0,9.7574,9.8528,9.7574,9.8337,637362.0
2015-11-16 12:00:00,10.31,10.36,10.29,10.35,495846.0,9.8433,9.891,9.8242,9.8815,495846.0
2015-11-16 12:30:00,10.36,10.42,10.35,10.38,1183164.0,9.891,9.9483,9.8815,9.9101,1183164.0
2015-11-16 13:00:00,10.38,10.48,10.37,10.45,902430.0,9.9101,10.0056,9.9006,9.9769,902430.0
2015-11-16 13:30:00,10.45,10.49,10.43,10.49,634566.0,9.9769,10.0151,9.9578,10.0151,634566.0
2015-11-16 14:00:00,10.49,10.52,10.47,10.51,3714684.0,10.0151,10.0438,9.996,10.0342,3714684.0
2015-11-16 14:30:00,10.51,10.56,10.5,10.54,1468200.0,10.0342,10.082,10.0247,10.0629,1468200.0
2015-11-16 15:00:00,10.54,10.65,10.54,10.62,2027694.0,10.0629,10.1679,10.0629,10.1392,2027694.0
2015-11-16 15:30:00,10.62,10.66,10.6,10.66,1834848.0,10.1392,10.1774,10.1202,10.1774,1834848.0
2015-11-17 09:30:00,10.73,10.73,10.61,10.68,2661276.0,10.2443,10.2443,10.1297,10.1965,2661276.0
2015-11-17 10:00:00,10.69,10.71,10.63,10.7,2259912.0,10.2061,10.2252,10.1488,10.2156,2259912.0
2015-11-17 10:30:00,10.7,10.83,10.69,10.8,2633412.0,10.2156,10.3397,10.2061,10.3111,2633412.0
2015-11-17 11:00:00,10.81,10.83,10.77,10.83,1257960.0,10.3206,10.3397,10.2825,10.3397,1257960.0
2015-11-17 11:30:00,10.83,10.88,10.82,10.84,2090166.0,10.3397,10.3875,10.3302,10.3493,2090166.0
2015-11-17 12:00:00,10.84,10.87,10.79,10.8,3596274.0,10.3493,10.3779,10.3016,10.3111,3596274.0
2015-11-17 12:30:00,10.79,10.81,10.72,10.78,3306426.0,10.3016,10.3206,10.2347,10.292,3306426.0
2015-11-17 13:00:00,10.78,10.81,10.68,10.69,1125678.0,10.292,10.3206,10.1965,10.2061,1125678.0
2015-11-17 13:30:00,10.68,10.78,10.67,10.77,1003404.0,10.1965,10.292,10.187,10.2825,1003404.0
2015-11-17 14:00:00,10.76,10.8,10.65,10.65,1991988.0,10.2729,10.3111,10.1679,10.1679,1991988.0
2015-11-17 14:30:00,10.65,10.67,10.57,10.66,1982898.0,10.1679,10.187,10.0915,10.1774,1982898.0
2015-11-17 15:00:00,10.67,10.67,10.55,10.62,3434892.0,10.187,10.187,10.0724,10.1392,3434892.0
2015-11-17 15:30:00,10.62,10.68,10.58,10.62,2680362.0,10.1392,10.1965,10.1011,10.1392,2680362.0
2015-11-18 09:30:00,10.73,10.84,10.72,10.8,2428590.0,10.2443,10.3493,10.2347,10.3111,2428590.0
2015-11-18 10:00:00,10.8,10.83,10.75,10.78,1484256.0,10.3111,10.3397,10.2634,10.292,1484256.0
2015-11-18 10:30:00,10.78,10.8,10.74,10.8,2070000.0,10.292,10.3111,10.2538,10.3111,2070000.0
2015-11-18 11:00:00,10.8,10.85,10.76,10.84,1279866.0,10.3111,10.3588,10.2729,10.3493,1279866.0
2015-11-18 11:30:00,10.84,10.91,10.84,10.86,1080240.0,10.3493,10.4161,10.3493,10.3684,1080240.0
2015-11-18 12:00:00,10.86,10.9,10.84,10.88,1118580.0,10.3684,10.4066,10.3493,10.3875,1118580.0
2015-11-18 12:30:00,10.88,10.89,10.82,10.86,765156.0,10.3875,10.397,10.3302,10.3684,765156.0
2015-11-18 13:00:00,10.86,10.92,10.86,10.89,721404.0,10.3684,10.4257,10.3684,10.397,721404.0
2015-11-18 13:30:00,10.9,10.9,10.85,10.86,886626.0,10.4066,10.4066,10.3588,10.3684,886626.0
2015-11-18 14:00:00,10.85,11.03,10.84,10.95,2982162.0,10.3588,10.5307,10.3493,10.4543,2982162.0
2015-11-18 14:30:00,10.96,11.04,10.92,11.04,1721148.0,10.4639,10.5402,10.4257,10.5402,1721148.0
2015-11-18 15:00:00,11.03,11.07,11.0,11.06,1082544.0,10.5307,10.5689,10.502,10.5593,1082544.0
2015-11-18 15:30:00,11.05,11.17,11.05,11.14,3658566.0,10.5498,10.6644,10.5498,10.6357,3658566.0
2015-11-19 09:30:00,11.12,11.19,11.09,11.16,2851476.0,10.6166,10.6834,10.588,10.6548,2851476.0
2015-11-19 10:00:00,11.15,11.19,11.1,11.12,1178016.0,10.6453,10.6834,10.5975,10.6166,1178016.0
2015-11-19 10:30:00,11.13,11.15,11.07,11.12,1197948.0,10.6262,10.6453,10.5689,10.6166,1197948.0
2015-11-19 11:00:00,11.12,11.17,11.1,11.16,944538.0,10.6166,10.6644,10.5975,10.6548,944538.0
2015-11-19 11:30:00,11.16,11.16,11.06,11.08,1149228.0,10.6548,10.6548,10.5593,10.5784,1149228.0
2015-11-19 12:00:00,11.08,11.1,11.07,11.1,696006.0,10.5784,10.5975,10.5689,10.5975,696006.0
2015-11-19 12:30:00,11.1,11.17,11.1,11.16,1050324.0,10.5975,10.6644,10.5975,10.6548,1050324.0
2015-11-19 13:00:00,11.16,11.19,11.16,11.16,798516.0,10.6548,10.6834,10.6548,10.6548,798516.0
2015-11-19 13:30:00,11.16,11.17,11.13,11.13,491058.0,10.6548,10.6644,10.6262,10.6262,491058.0
2015-11-19 14:00:00,11.13,11.13,11.09,11.11,941334.0,10.6262,10.6262,10.588,10.6071,941334.0
2015-11-19 14:30:00,11.12,11.15,11.1,11.13,241404.0,10.6166,10.6453,10.5975,10.6262,241404.0
2015-11-19 15:00:00,11.13,11.15,11.08,11.15,671940.0,10.6262,10.6453,10.5784,10.6453,671940.0
2015-11-19 15:30:00,11.15,11.16,11.09,11.11,908094.0,10.6453,10.6548,10.588,10.6071,908094.0
2015-11-20 09:30:00,11.26,11.35,11.24,11.33,3278952.0,10.7503,10.8362,10.7312,10.8171,3278952.0
2015-11-20 10:00:00,11.34,11.36,11.3,11.32,1404000.0,10.8267,10.8457,10.7885,10.8076,1404000.0
2015-11-20 10:30:00,11.33,11.33,11.27,11.28,994266.0,10.8171,10.8171,10.7598,10.7694,994266.0
2015-11-20 11:00:00,11.28,11.32,11.27,11.3,728874.0,10.7694,10.8076,10.7598,10.7885,728874.0
2015-11-20 11:30:00,11.3,11.31,11.26,11.26,490374.0,10.7885,10.798,10.7503,10.7503,490374.0
2015-11-20 12:00:00,11.26,11.27,11.23,11.26,536676.0,10.7503,10.7598,10.7216,10.7503,536676.0
2015-11-20 12:30:00,11.26,11.29,11.25,11.27,696234.0,10.7503,10.7789,10.7407,10.7598,696234.0
2015-11-20 13:00:00,11.27,11.3,11.26,11.26,495270.0,10.7598,10.7885,10.7503,10.7503,495270.0
2015-11-20 13:30:00,11.26,11.26,11.21,11.24,602298.0,10.7503,10.7503,10.7025,10.7312,602298.0
2015-11-20 14:00:00,11.24,11.26,11.23,11.23,282060.0,10.7312,10.7503,10.7216,10.7216,282060.0
2015-11-20 14:30:00,11.23,11.25,11.19,11.19,806526.0,10.7216,10.7407,10.6834,10.6834,806526.0
2015-11-20 15:00:00,11.19,11.21,11.16,11.21,750498.0,10.6834,10.7025,10.6548,10.7025,750498.0
2015-11-20 15:30:00,11.21,11.25,11.21,11.24,973194.0,10.7025,10.7407,10.7025,10.7312,973194.0
2015-11-23 09:30:00,11.24,11.29,11.21,11.23,783120.0,10.7312,10.7789,10.7025,10.7216,783120.0
2015-11-23 10:00:00,11.22,11.34,11.21,11.31,1284372.0,10.7121,10.8267,10.7025,10.798,1284372.0
2015-11-23 10:30:00,11.31,11.34,11.28,11.33,656490.0,10.798,10.8267,10.7694,10.8171,656490.0
2015-11-23 11:00:00,11.33,11.33,11.3,11.31,258090.0,10.8171,10.8171,10.7885,10.798,258090.0
2015-11-23 11:30:00,11.32,11.33,11.28,11.32,276222.0,10.8076,10.8171,10.7694,10.8076,276222.0
2015-11-23 12:00:00,11.31,11.32,11.27,11.28,939312.0,10.798,10.8076,10.7598,10.7694,939312.0
2015-11-23 12:30:00,11.28,11.3,11.27,11.29,175830.0,10.7694,10.7885,10.7598,10.7789,175830.0
2015-11-23 13:00:00,11.3,11.3,11.27,11.28,143682.0,10.7885,10.7885,10.7598,10.7694,143682.0
2015-11-23 13:30:00,11.26,11.28,11.22,11.22,780228.0,10.7503,10.7694,10.7121,10.7121,780228.0
2015-11-23 14:00:00,11.22,11.23,11.13,11.15,986172.0,10.7121,10.7216,10.6262,10.6453,986172.0
2015-11-23 14:30:00,11.15,11.17,11.11,11.16,585360.0,10.6453,10.6644,10.6071,10.6548,585360.0
2015-11-23 15:00:00,11.16,11.2,11.16,11.19,443202.0,10.6548,10.693,10.6548,10.6834,443202.0
2015-11-23 15:30:00,11.19,11.22,11.18,11.19,871098.0,10.6834,10.7121,10.6739,10.6834,871098.0
2015-11-24 09:30:00,11.0,11.11,10.99,11.08,2362122.0,10.502,10.6071,10.4925,10.5784,2362122.0
2015-11-24 10:00:00,11.08,11.1,11.01,11.01,1251456.0,10.5784,10.5975,10.5116,10.5116,1251456.0
2015-11-24 10:30:00,11.01,11.01,10.92,10.96,1298460.0,10.5116,10.5116,10.4257,10.4639,1298460.0
2015-11-24 11:00:00,10.96,11.09,10.94,11.08,1066122.0,10.4639,10.588,10.4448,10.5784,1066122.0
2015-11-24 11:30:00,11.09,11.17,11.09,11.15,1880520.0,10.588,10.6644,10.588,10.6453,1880520.0
2015-11-24 12:00:00,11.16,11.2,11.14,11.16,802968.0,10.6548,10.693,10.6357,10.6548,802968.0
2015-11-24 12:30:00,11.16,11.17,11.14,11.17,676308.0,10.6548,10.6644,10.6357,10.6644,676308.0
2015-11-24 13:00:00,11.17,11.26,11.17,11.25,1474194.0,10.6644,10.7503,10.6644,10.7407,1474194.0
2015-11-24 13:30:00,11.26,11.28,11.24,11.24,1110042.0,10.7503,10.7694,10.7312,10.7312,1110042.0
2015-11-24 14:00:00,11.25,11.3,11.2,11.21,951570.0,10.7407,10.7885,10.693,10.7025,951570.0
2015-11-24 14:30:00,11.21,11.27,11.2,11.27,1232562.0,10.7025,10.7598,10.693,10.7598,1232562.0
2015-11-24 15:00:00,11.27,11.31,11.25,11.27,1303656.0,10.7598,10.798,10.7407,10.7598,1303656.0
2015-11-24 15:30:00,11.26,11.27,11.21,11.25,1527228.0,10.7503,10.7598,10.7025,10.7407,1527228.0
2015-11-25 09:30:00,11.27,11.27,11.18,11.27,1611012.0,10.7598,10.7598,10.6739,10.7598,1611012.0
2015-11-25 10:00:00,11.27,11.27,11.23,11.24,512262.0,10.7598,10.7598,10.7216,10.7312,512262.0
2015-11-25 10:30:00,11.24,11.3,11.24,11.26,441330.0,10.7312,10.7885,10.7312,10.7503,441330.0
2015-11-25 11:00:00,11.26,11.27,11.23,11.24,370524.0,10.7503,10.7598,10.7216,10.7312,370524.0
2015-11-25 11:30:00,11.24,11.27,11.23,11.27,243606.0,10.7312,10.7598,10.7216,10.7598,243606.0
2015-11-25 12:00:00,11.27,11.3,11.27,11.29,533268.0,10.7598,10.7885,10.7598,10.7789,533268.0
2015-11-25 12:30:00,11.29,11.3,11.28,11.28,318906.0,10.7789,10.7885,10.7694,10.7694,318906.0
2015-11-25 13:00:00,11.28,11.29,11.26,11.26,309252.0,10.7694,10.7789,10.7503,10.7503,309252.0
2015-11-25 13:30:00,11.27,11.27,11.24,11.27,127128.0,10.7598,10.7598,10.7312,10.7598,127128.0
2015-11-25 14:00:00,11.28,11.28,11.27,11.28,250752.0,10.7694,10.7694,10.7598,10.7694,250752.0
2015-11-25 14:30:00,11.27,11.28,11.26,11.27,280446.0,10.7598,10.7694,10.7503,10.7598,280446.0
2015-11-25 15:00:00,11.28,11.28,11.27,11.28,269646.0,10.7694,10.7694,10.7598,10.7694,269646.0
2015-11-25 15:30:00,11.28,11.28,11.23,11.23,797142.0,10.7694,10.7694,10.7216,10.7216,797142.0
2015-11-27 09:30:00,11.24,11.27,11.19,11.22,1174218.0,10.7312,10.7598,10.6834,10.7121,1174218.0
2015-11-27 10:00:00,11.21,11.24,11.16,11.24,597282.0,10.7025,10.7312,10.6548,10.7312,597282.0
2015-11-27 10:30:00,11.24,11.25,11.21,11.24,309696.0,10.7312,10.7407,10.7025,10.7312,309696.0
2015-11-27 11:00:00,11.24,11.29,11.24,11.29,562668.0,10.7312,10.7789,10.7312,10.7789,562668.0
2015-11-27 11:30:00,11.29,11.31,11.25,11.27,1217994.0,10.7789,10.798,10.7407,10.7598,1217994.0
2015-11-27 12:00:00,11.27,11.29,11.26,11.29,446994.0,10.7598,10.7789,10.7503,10.7789,446994.0
2015-11-27 12:30:00,11.29,11.3,11.26,11.27,599994.0,10.7789,10.7885,10.7503,10.7598,599994.0
2015-11-30 09:30:00,11.31,11.33,11.2,11.2,1976112.0,10.798,10.8171,10.693,10.693,1976112.0
2015-11-30 10:00:00,11.21,11.24,11.18,11.22,1046802.0,10.7025,10.7312,10.6739,10.7121,1046802.0
2015-11-30 10:30:00,11.22,11.26,11.21,11.21,546720.0,10.7121,10.7503,10.7025,10.7025,546720.0
2015-11-30 11:00:00,11.22,11.26,11.18,11.18,430680.0,10.7121,10.7503,10.6739,10.6739,430680.0
2015-11-30 11:30:00,11.18,11.19,11.13,11.15,618042.0,10.6739,10.6834,10.6262,10.6453,618042.0
2015-11-30 12:00:00,11.15,11.2,11.14,11.2,603660.0,10.6453,10.693,10.6357,10.693,603660.0
2015-11-30 12:30:00,11.2,11.2,11.17,11.17,216012.0,10.693,10.693,10.6644,10.6644,216012.0
2015-11-30 13:00:00,11.17,11.22,11.15,11.22,269028.0,10.6644,10.7121,10.6453,10.7121,269028.0
2015-11-30 13:30:00,11.21,11.26,11.2,11.24,442866.0,10.7025,10.7503,10.693,10.7312,442866.0
2015-11-30 14:00:00,11.24,11.24,11.21,11.21,365256.0,10.7312,10.7312,10.7025,10.7025,365256.0
2015-11-30 14:30:00,11.21,11.22,11.15,11.15,456324.0,10.7025,10.7121,10.6453,10.6453,456324.0
2015-11-30 15:00:00,11.15,11.16,11.11,11.13,609996.0,10.6453,10.6548,10.6071,10.6262,609996.0
2015-11-30 15:30:00,11.13,11.18,11.11,11.13,1841604.0,10.6262,10.6739,10.6071,10.6262,1841604.0
2015-12-01 09:30:00,11.25,11.4,11.24,11.38,2670894.0,10.7407,10.8839,10.7312,10.8648,2670894.0
2015-12-01 10:00:00,11.38,11.38,11.2,11.26,2728314.0,10.8648,10.8648,10.693,10.7503,2728314.0
2015-12-01 10:30:00,11.26,11.35,11.23,11.32,1647450.0,10.7503,10.8362,10.7216,10.8076,1647450.0
2015-12-01 11:00:00,11.33,11.33,11.27,11.3,780864.0,10.8171,10.8171,10.7598,10.7885,780864.0
2015-12-01 11:30:00,11.3,11.31,11.26,11.3,511128.0,10.7885,10.798,10.7503,10.7885,511128.0
2015-12-01 12:00:00,11.3,11.33,11.29,11.31,325932.0,10.7885,10.8171,10.7789,10.798,325932.0
2015-12-01 12:30:00,11.31,11.36,11.31,11.35,456654.0,10.798,10.8457,10.798,10.8362,456654.0
2015-12-01 13:00:00,11.35,11.35,11.29,11.29,796260.0,10.8362,10.8362,10.7789,10.7789,796260.0
2015-12-01 13:30:00,11.3,11.3,11.26,11.29,743346.0,10.7885,10.7885,10.7503,10.7789,743346.0
2015-12-01 14:00:00,11.28,11.35,11.28,11.34,801030.0,10.7694,10.8362,10.7694,10.8267,801030.0
2015-12-01 14:30:00,11.34,11.37,11.33,11.35,608850.0,10.8267,10.8553,10.8171,10.8362,608850.0
2015-12-01 15:00:00,11.35,11.39,11.34,11.39,907848.0,10.8362,10.8744,10.8267,10.8744,907848.0
2015-12-01 15:30:00,11.39,11.47,11.38,11.45,3940914.0,10.8744,10.9508,10.8648,10.9317,3940914.0
2015-12-02 09:30:00,11.44,11.49,11.41,11.48,1477878.0,10.9221,10.9699,10.8935,10.9603,1477878.0
2015-12-02 10:00:00,11.48,11.5,11.42,11.43,934098.0,10.9603,10.9794,10.903,10.9126,934098.0
2015-12-02 10:30:00,11.43,11.47,11.42,11.43,597192.0,10.9126,10.9508,10.903,10.9126,597192.0
2015-12-02 11:00:00,11.43,11.43,11.36,11.36,1384896.0,10.9126,10.9126,10.8457,10.8457,1384896.0
2015-12-02 11:30:00,11.36,11.37,11.32,11.34,561342.0,10.8457,10.8553,10.8076,10.8267,561342.0
2015-12-02 12:00:00,11.35,11.37,11.31,11.36,721626.0,10.8362,10.8553,10.798,10.8457,721626.0
2015-12-02 12:30:00,11.36,11.39,11.35,11.35,569814.0,10.8457,10.8744,10.8362,10.8362,569814.0
2015-12-02 13:00:00,11.35,11.37,11.32,11.36,240864.0,10.8362,10.8553,10.8076,10.8457,240864.0
2015-12-02 13:30:00,11.37,11.37,11.28,11.29,807342.0,10.8553,10.8553,10.7694,10.7789,807342.0
2015-12-02 14:00:00,11.29,11.29,11.15,11.17,2324706.0,10.7789,10.7789,10.6453,10.6644,2324706.0
2015-12-02 14:30:00,11.17,11.18,11.05,11.07,1684332.0,10.6644,10.6739,10.5498,10.5689,1684332.0
2015-12-02 15:00:00,11.07,11.18,11.05,11.14,1485156.0,10.5689,10.6739,10.5498,10.6357,1485156.0
2015-12-02 15:30:00,11.16,11.16,11.05,11.09,2428644.0,10.6548,10.6548,10.5498,10.588,2428644.0
2015-12-03 09:30:00,11.15,11.19,11.0,11.03,3197352.0,10.6453,10.6834,10.502,10.5307,3197352.0
2015-12-03 10:00:00,11.02,11.03,10.89,10.94,3617292.0,10.5211,10.5307,10.397,10.4448,3617292.0
2015-12-03 10:30:00,10.93,11.01,10.9,10.97,1602558.0,10.4352,10.5116,10.4066,10.4734,1602558.0
2015-12-03 11:00:00,10.97,11.07,10.96,11.05,992232.0,10.4734,10.5689,10.4639,10.5498,992232.0
2015-12-03 11:30:00,11.04,11.04,10.93,10.97,673632.0,10.5402,10.5402,10.4352,10.4734,673632.0
2015-12-03 12:00:00,10.97,10.98,10.76,10.79,2686362.0,10.4734,10.483,10.2729,10.3016,2686362.0
2015-12-03 12:30:00,10.8,10.86,10.76,10.78,955056.0,10.3111,10.3684,10.2729,10.292,955056.0
2015-12-03 13:00:00,10.78,10.85,10.74,10.83,929808.0,10.292,10.3588,10.2538,10.3397,929808.0
2015-12-03 13:30:00,10.84,10.84,10.66,10.66,1218078.0,10.3493,10.3493,10.1774,10.1774,1218078.0
2015-12-03 14:00:00,10.67,10.68,10.58,10.58,1885590.0,10.187,10.1965,10.1011,10.1011,1885590.0
2015-12-03 14:30:00,10.59,10.62,10.49,10.62,1689432.0,10.1106,10.1392,10.0151,10.1392,1689432.0
2015-12-03 15:00:00,10.62,10.64,10.52,10.55,1139508.0,10.1392,10.1583,10.0438,10.0724,1139508.0
2015-12-03 15:30:00,10.55,10.65,10.5,10.63,5028300.0,10.0724,10.1679,10.0247,10.1488,5028300.0
2015-12-04 09:30:00,10.7,10.94,10.68,10.88,2833470.0,10.2156,10.4448,10.1965,10.3875,2833470.0
2015-12-04 10:00:00,10.88,10.97,10.84,10.95,2833506.0,10.3875,10.4734,10.3493,10.4543,2833506.0
2015-12-04 10:30:00,10.95,11.06,10.92,11.06,1572342.0,10.4543,10.5593,10.4257,10.5593,1572342.0
2015-12-04 11:00:00,11.06,11.07,10.99,10.99,1118658.0,10.5593,10.5689,10.4925,10.4925,1118658.0
2015-12-04 11:30:00,10.99,11.02,10.94,10.97,1117878.0,10.4925,10.5211,10.4448,10.4734,1117878.0
2015-12-04 12:00:00,10.96,11.01,10.93,10.97,911136.0,10.4639,10.5116,10.4352,10.4734,911136.0
2015-12-04 12:30:00,10.97,11.16,10.97,11.15,1306302.0,10.4734,10.6548,10.4734,10.6453,1306302.0
2015-12-04 13:00:00,11.16,11.24,11.15,11.19,1065738.0,10.6548,10.7312,10.6453,10.6834,1065738.0
2015-12-04 13:30:00,11.21,11.22,11.16,11.21,1182162.0,10.7025,10.7121,10.6548,10.7025,1182162.0
2015-12-04 14:00:00,11.21,11.22,11.16,11.21,1020978.0,10.7025,10.7121,10.6548,10.7025,1020978.0
2015-12-04 14:30:00,11.21,11.28,11.19,11.28,1370298.0,10.7025,10.7694,10.6834,10.7694,1370298.0
2015-12-04 15:00:00,11.28,11.3,11.23,11.25,1796634.0,10.7694,10.7885,10.7216,10.7407,1796634.0
2015-12-04 15:30:00,11.26,11.26,11.2,11.25,2458170.0,10.7503,10.7503,10.693,10.7407,2458170.0
2015-12-07 09:30:00,11.19,11.19,11.08,11.09,1969416.0,10.6834,10.6834,10.5784,10.588,1969416.0
2015-12-07 10:00:00,11.08,11.09,11.01,11.03,1187100.0,10.5784,10.588,10.5116,10.5307,1187100.0
2015-12-07 10:30:00,11.03,11.03,10.91,10.96,1893048.0,10.5307,10.5307,10.4161,10.4639,1893048.0
2015-12-07 11:00:00,10.94,10.97,10.86,10.88,1013682.0,10.4448,10.4734,10.3684,10.3875,1013682.0
2015-12-07 11:30:00,10.87,11.01,10.87,11.0,898800.0,10.3779,10.5116,10.3779,10.502,898800.0
2015-12-07 12:00:00,10.99,11.0,10.95,10.96,514830.0,10.4925,10.502,10.4543,10.4639,514830.0
2015-12-07 12:30:00,10.96,10.96,10.88,10.9,496752.0,10.4639,10.4639,10.3875,10.4066,496752.0
2015-12-07 13:00:00,10.9,10.98,10.87,10.96,1280988.0,10.4066,10.483,10.3779,10.4639,1280988.0
2015-12-07 13:30:00,10.96,10.97,10.89,10.96,465162.0,10.4639,10.4734,10.397,10.4639,465162.0
2015-12-07 14:00:00,10.96,11.02,10.94,10.98,569604.0,10.4639,10.5211,10.4448,10.483,569604.0
2015-12-07 14:30:00,10.99,11.01,10.92,10.92,682494.0,10.4925,10.5116,10.4257,10.4257,682494.0
2015-12-07 15:00:00,10.92,10.97,10.88,10.97,579018.0,10.4257,10.4734,10.3875,10.4734,579018.0
2015-12-07 15:30:00,10.97,11.07,10.95,11.04,1849188.0,10.4734,10.5689,10.4543,10.5402,1849188.0
2015-12-08 09:30:00,10.74,10.82,10.65,10.71,2700930.0,10.2538,10.3302,10.1679,10.2252,2700930.0
2015-12-08 10:00:00,10.7,10.8,10.65,10.67,2026668.0,10.2156,10.3111,10.1679,10.187,2026668.0
2015-12-08 10:30:00,10.66,10.87,10.63,10.86,2371986.0,10.1774,10.3779,10.1488,10.3684,2371986.0
2015-12-08 11:00:00,10.87,10.99,10.86,10.86,1913022.0,10.3779,10.4925,10.3684,10.3684,1913022.0
2015-12-08 11:30:00,10.86,10.87,10.79,10.86,899496.0,10.3684,10.3779,10.3016,10.3684,899496.0
2015-12-08 12:00:00,10.85,10.85,10.76,10.8,693156.0,10.3588,10.3588,10.2729,10.3111,693156.0
2015-12-08 12:30:00,10.8,10.83,10.77,10.83,454950.0,10.3111,10.3397,10.2825,10.3397,454950.0
2015-12-08 13:00:00,10.84,10.85,10.75,10.78,612780.0,10.3493,10.3588,10.2634,10.292,612780.0
2015-12-08 13:30:00,10.79,10.84,10.79,10.84,514620.0,10.3016,10.3493,10.3016,10.3493,514620.0
2015-12-08 14:00:00,10.84,10.94,10.84,10.87,1103106.0,10.3493,10.4448,10.3493,10.3779,1103106.0
2015-12-08 14:30:00,10.87,10.9,10.84,10.85,428088.0,10.3779,10.4066,10.3493,10.3588,428088.0
2015-12-08 15:00:00,10.85,10.86,10.78,10.78,838950.0,10.3588,10.3684,10.292,10.292,838950.0
2015-12-08 15:30:00,10.79,10.89,10.76,10.82,1569738.0,10.3016,10.397,10.2729,10.3302,1569738.0
2015-12-09 09:30:00,10.7,10.92,10.7,10.88,2099226.0,10.2156,10.4257,10.2156,10.3875,2099226.0
2015-12-09 10:00:00,10.87,11.01,10.85,10.95,1776258.0,10.3779,10.5116,10.3588,10.4543,1776258.0
2015-12-09 10:30:00,10.95,11.09,10.95,11.0,1492692.0,10.4543,10.588,10.4543,10.502,1492692.0
2015-12-09 11:00:00,11.01,11.02,10.87,10.87,1245180.0,10.5116,10.5211,10.3779,10.3779,1245180.0
2015-12-09 11:30:00,10.88,10.9,10.68,10.72,1734534.0,10.3875,10.4066,10.1965,10.2347,1734534.0
2015-12-09 12:00:00,10.72,10.76,10.54,10.56,2503974.0,10.2347,10.2729,10.0629,10.082,2503974.0
2015-12-09 12:30:00,10.55,10.56,10.41,10.45,6438564.0,10.0724,10.082,9.9388,9.9769,6438564.0
2015-12-09 13:00:00,10.44,10.53,10.38,10.46,2713644.0,9.9674,10.0533,9.9101,9.9865,2713644.0
2015-12-09 13:30:00,10.46,10.56,10.41,10.51,2069166.0,9.9865,10.082,9.9388,10.0342,2069166.0
2015-12-09 14:00:00,10.51,10.54,10.46,10.49,924126.0,10.0342,10.0629,9.9865,10.0151,924126.0
2015-12-09 14:30:00,10.48,10.53,10.45,10.46,782190.0,10.0056,10.0533,9.9769,9.9865,782190.0
2015-12-09 15:00:00,10.46,10.61,10.45,10.57,1187088.0,9.9865,10.1297,9.9769,10.0915,1187088.0
2015-12-09 15:30:00,10.57,10.64,10.53,10.57,2005692.0,10.0915,10.1583,10.0533,10.0915,2005692.0
2015-12-10 09:30:00,10.58,10.69,10.55,10.58,2749566.0,10.1011,10.2061,10.0724,10.1011,2749566.0
2015-12-10 10:00:00,10.58,10.68,10.53,10.66,1519278.0,10.1011,10.1965,10.0533,10.1774,1519278.0
2015-12-10 10:30:00,10.67,10.81,10.64,10.74,1794288.0,10.187,10.3206,10.1583,10.2538,1794288.0
2015-12-10 11:00:00,10.73,10.78,10.71,10.73,541746.0,10.2443,10.292,10.2252,10.2443,541746.0
2015-12-10 11:30:00,10.72,10.73,10.65,10.69,714600.0,10.2347,10.2443,10.1679,10.2061,714600.0
2015-12-10 12:00:00,10.68,10.71,10.59,10.65,643512.0,10.1965,10.2252,10.1106,10.1679,643512.0
2015-12-10 12:30:00,10.65,10.74,10.61,10.73,717990.0,10.1679,10.2538,10.1297,10.2443,717990.0
2015-12-10 13:00:00,10.73,10.75,10.69,10.72,406854.0,10.2443,10.2634,10.2061,10.2347,406854.0
2015-12-10 13:30:00,10.73,10.77,10.73,10.74,324678.0,10.2443,10.2825,10.2443,10.2538,324678.0
2015-12-10 14:00:00,10.74,10.87,10.74,10.87,850848.0,10.2538,10.3779,10.2538,10.3779,850848.0
2015-12-10 14:30:00,10.87,10.88,10.8,10.81,1049400.0,10.3779,10.3875,10.3111,10.3206,1049400.0
2015-12-10 15:00:00,10.81,10.82,10.65,10.7,1416426.0,10.3206,10.3302,10.1679,10.2156,1416426.0
2015-12-10 15:30:00,10.7,10.71,10.61,10.63,1410582.0,10.2156,10.2252,10.1297,10.1488,1410582.0
2015-12-11 09:30:00,10.26,10.32,10.16,10.2,4776726.0,9.7955,9.8528,9.7001,9.7383,4776726.0
2015-12-11 10:00:00,10.2,10.34,10.17,10.33,3044928.0,9.7383,9.8719,9.7096,9.8624,3044928.0
2015-12-11 10:30:00,10.33,10.38,10.2,10.2,2012910.0,9.8624,9.9101,9.7383,9.7383,2012910.0
2015-12-11 11:00:00,10.2,10.28,10.17,10.21,1625694.0,9.7383,9.8146,9.7096,9.7478,1625694.0
2015-12-11 11:30:00,10.21,10.25,10.14,10.17,2082966.0,9.7478,9.786,9.681,9.7096,2082966.0
2015-12-11 12:00:00,10.17,10.19,10.04,10.08,2802354.0,9.7096,9.7287,9.5855,9.6237,2802354.0
2015-12-11 12:30:00,10.08,10.12,10.05,10.11,1561458.0,9.6237,9.6619,9.5951,9.6523,1561458.0
2015-12-11 13:00:00,10.11,10.18,10.08,10.08,977142.0,9.6523,9.7192,9.6237,9.6237,977142.0
2015-12-11 13:30:00,10.08,10.16,10.06,10.13,915054.0,9.6237,9.7001,9.6046,9.6714,915054.0
2015-12-11 14:00:00,10.12,10.21,10.12,10.14,1412424.0,9.6619,9.7478,9.6619,9.681,1412424.0
2015-12-11 14:30:00,10.14,10.17,10.12,10.12,951372.0,9.681,9.7096,9.6619,9.6619,951372.0
2015-12-11 15:00:00,10.13,10.15,9.97,10.02,3905376.0,9.6714,9.6905,9.5187,9.5664,3905376.0
2015-12-11 15:30:00,10.02,10.06,9.99,10.02,4498428.0,9.5664,9.6046,9.5378,9.5664,4498428.0
2015-12-14 09:30:00,10.04,10.15,9.97,9.97,2528616.0,9.5855,9.6905,9.5187,9.5187,2528616.0
2015-12-14 10:00:00,9.98,10.18,9.87,9.88,5251626.0,9.5282,9.7192,9.4232,9.4327,5251626.0
2015-12-14 10:30:00,9.87,10.0,9.87,9.95,1581798.0,9.4232,9.5473,9.4232,9.4996,1581798.0
2015-12-14 11:00:00,9.96,9.96,9.78,9.84,2209866.0,9.5091,9.5091,9.3373,9.3946,2209866.0
2015-12-14 11:30:00,9.82,9.9,9.74,9.9,1850244.0,9.3755,9.4518,9.2991,9.4518,1850244.0
2015-12-14 12:00:00,9.9,10.05,9.87,10.05,1718010.0,9.4518,9.5951,9.4232,9.5951,1718010.0
2015-12-14 12:30:00,10.05,10.1,9.95,10.09,1366050.0,9.5951,9.6428,9.4996,9.6332,1366050.0
2015-12-14 13:00:00,10.09,10.12,9.98,10.0,1284720.0,9.6332,9.6619,9.5282,9.5473,1284720.0
2015-12-14 13:30:00,10.0,10.03,9.93,9.99,852858.0,9.5473,9.576,9.4805,9.5378,852858.0
2015-12-14 14:00:00,10.01,10.05,9.95,9.98,938430.0,9.5569,9.5951,9.4996,9.5282,938430.0
2015-12-14 14:30:00,9.97,10.1,9.95,10.06,764076.0,9.5187,9.6428,9.4996,9.6046,764076.0
2015-12-14 15:00:00,10.06,10.06,9.97,10.04,1155756.0,9.6046,9.6046,9.5187,9.5855,1155756.0
2015-12-14 15:30:00,10.04,10.19,10.03,10.19,3153456.0,9.5855,9.7287,9.576,9.7287,3153456.0
2015-12-15 09:30:00,10.45,10.6,10.42,10.57,6468468.0,9.9769,10.1202,9.9483,10.0915,6468468.0
2015-12-15 10:00:00,10.57,10.59,10.49,10.53,4848576.0,10.0915,10.1106,10.0151,10.0533,4848576.0
2015-12-15 10:30:00,10.53,10.56,10.48,10.52,1248138.0,10.0533,10.082,10.0056,10.0438,1248138.0
2015-12-15 11:00:00,10.52,10.56,10.49,10.53,780648.0,10.0438,10.082,10.0151,10.0533,780648.0
2015-12-15 11:30:00,10.53,10.55,10.43,10.49,1023486.0,10.0533,10.0724,9.9578,10.0151,1023486.0
2015-12-15 12:00:00,10.48,10.56,10.47,10.55,815490.0,10.0056,10.082,9.996,10.0724,815490.0
2015-12-15 12:30:00,10.55,10.66,10.54,10.64,1465692.0,10.0724,10.1774,10.0629,10.1583,1465692.0
2015-12-15 13:00:00,10.65,10.65,10.54,10.55,749136.0,10.1679,10.1679,10.0629,10.0724,749136.0
2015-12-15 13:30:00,10.55,10.63,10.53,10.61,915018.0,10.0724,10.1488,10.0533,10.1297,915018.0
2015-12-15 14:00:00,10.61,10.64,10.58,10.61,911886.0,10.1297,10.1583,10.1011,10.1297,911886.0
2015-12-15 14:30:00,10.61,10.63,10.58,10.59,548400.0,10.1297,10.1488,10.1011,10.1106,548400.0
2015-12-15 15:00:00,10.6,10.6,10.5,10.51,3059838.0,10.1202,10.1202,10.0247,10.0342,3059838.0
2015-12-15 15:30:00,10.5,10.55,10.46,10.5,2518476.0,10.0247,10.0724,9.9865,10.0247,2518476.0
2015-12-16 09:30:00,10.7,10.76,10.67,10.68,2229570.0,10.2156,10.2729,10.187,10.1965,2229570.0
2015-12-16 10:00:00,10.67,10.7,10.63,10.65,1023372.0,10.187,10.2156,10.1488,10.1679,1023372.0
2015-12-16 10:30:00,10.64,10.65,10.56,10.6,1222440.0,10.1583,10.1679,10.082,10.1202,1222440.0
2015-12-16 11:00:00,10.58,10.61,10.54,10.55,863466.0,10.1011,10.1297,10.0629,10.0724,863466.0
2015-12-16 11:30:00,10.55,10.6,10.55,10.59,710856.0,10.0724,10.1202,10.0724,10.1106,710856.0
2015-12-16 12:00:00,10.59,10.62,10.58,10.61,505746.0,10.1106,10.1392,10.1011,10.1297,505746.0
2015-12-16 12:30:00,10.61,10.62,10.55,10.55,752094.0,10.1297,10.1392,10.0724,10.0724,752094.0
2015-12-16 13:00:00,10.55,10.61,10.54,10.61,574926.0,10.0724,10.1297,10.0629,10.1297,574926.0
2015-12-16 13:30:00,10.61,10.69,10.58,10.67,639558.0,10.1297,10.2061,10.1011,10.187,639558.0
2015-12-16 14:00:00,10.67,10.81,10.47,10.64,4236276.0,10.187,10.3206,9.996,10.1583,4236276.0
2015-12-16 14:30:00,10.64,10.91,10.57,10.9,4195170.0,10.1583,10.4161,10.0915,10.4066,4195170.0
2015-12-16 15:00:00,10.91,10.94,10.8,10.93,2966646.0,10.4161,10.4448,10.3111,10.4352,2966646.0
2015-12-16 15:30:00,10.93,11.01,10.92,10.94,4589382.0,10.4352,10.5116,10.4257,10.4448,4589382.0
2015-12-17 09:30:00,11.03,11.03,10.82,10.9,4130622.0,10.5307,10.5307,10.3302,10.4066,4130622.0
2015-12-17 10:00:00,10.89,10.9,10.74,10.81,3875400.0,10.397,10.4066,10.2538,10.3206,3875400.0
2015-12-17 10:30:00,10.81,10.84,10.63,10.68,3402318.0,10.3206,10.3493,10.1488,10.1965,3402318.0
2015-12-17 11:00:00,10.68,10.71,10.55,10.6,2602128.0,10.1965,10.2252,10.0724,10.1202,2602128.0
2015-12-17 11:30:00,10.6,10.7,10.56,10.65,1502526.0,10.1202,10.2156,10.082,10.1679,1502526.0
2015-12-17 12:00:00,10.65,10.7,10.59,10.63,1138188.0,10.1679,10.2156,10.1106,10.1488,1138188.0
2015-12-17 12:30:00,10.64,10.66,10.54,10.62,1209222.0,10.1583,10.1774,10.0629,10.1392,1209222.0
2015-12-17 13:00:00,10.61,10.7,10.6,10.67,970128.0,10.1297,10.2156,10.1202,10.187,970128.0
2015-12-17 13:30:00,10.67,10.74,10.65,10.72,680412.0,10.187,10.2538,10.1679,10.2347,680412.0
2015-12-17 14:00:00,10.73,10.74,10.66,10.68,960030.0,10.2443,10.2538,10.1774,10.1965,960030.0
2015-12-17 14:30:00,10.68,10.69,10.6,10.64,725568.0,10.1965,10.2061,10.1202,10.1583,725568.0
2015-12-17 15:00:00,10.65,10.67,10.56,10.61,1308798.0,10.1679,10.187,10.082,10.1297,1308798.0
2015-12-17 15:30:00,10.61,10.69,10.45,10.47,3912726.0,10.1297,10.2061,9.9769,9.996,3912726.0
2015-12-18 09:30:00,10.3,10.33,10.22,10.27,5921322.0,9.8337,9.8624,9.7574,9.8051,5921322.0
2015-12-18 10:00:00,10.27,10.29,10.13,10.17,2443560.0,9.8051,9.8242,9.6714,9.7096,2443560.0
2015-12-18 10:30:00,10.16,10.2,10.09,10.19,2739498.0,9.7001,9.7383,9.6332,9.7287,2739498.0
2015-12-18 11:00:00,10.2,10.24,10.17,10.19,3140382.0,9.7383,9.7764,9.7096,9.7287,3140382.0
2015-12-18 11:30:00,10.19,10.22,10.11,10.13,946296.0,9.7287,9.7574,9.6523,9.6714,946296.0
2015-12-18 12:00:00,10.13,10.16,10.06,10.08,1734444.0,9.6714,9.7001,9.6046,9.6237,1734444.0
2015-12-18 12:30:00,10.07,10.07,10.01,10.04,1253910.0,9.6141,9.6141,9.5569,9.5855,1253910.0
2015-12-18 13:00:00,10.04,10.12,10.03,10.05,1331412.0,9.5855,9.6619,9.576,9.5951,1331412.0
2015-12-18 13:30:00,10.05,10.12,10.03,10.09,1098864.0,9.5951,9.6619,9.576,9.6332,1098864.0
2015-12-18 14:00:00,10.09,10.19,10.08,10.18,1817568.0,9.6332,9.7287,9.6237,9.7192,1817568.0
2015-12-18 14:30:00,10.18,10.18,10.06,10.06,1510806.0,9.7192,9.7192,9.6046,9.6046,1510806.0
2015-12-18 15:00:00,10.07,10.11,9.96,10.01,3347832.0,9.6141,9.6523,9.5091,9.5569,3347832.0
2015-12-18 15:30:00,10.01,10.07,9.89,9.9,5498898.0,9.5569,9.6141,9.4423,9.4518,5498898.0
2015-12-21 09:30:00,10.11,10.17,10.05,10.07,3502188.0,9.6523,9.7096,9.5951,9.6141,3502188.0
2015-12-21 10:00:00,10.07,10.15,10.06,10.12,1386498.0,9.6141,9.6905,9.6046,9.6619,1386498.0
2015-12-21 10:30:00,10.13,10.16,10.05,10.08,1279008.0,9.6714,9.7001,9.5951,9.6237,1279008.0
2015-12-21 11:00:00,10.08,10.09,9.98,10.02,1096950.0,9.6237,9.6332,9.5282,9.5664,1096950.0
2015-12-21 11:30:00,10.0,10.0,9.91,9.97,1201866.0,9.5473,9.5473,9.4614,9.5187,1201866.0
2015-12-21 12:00:00,9.98,9.99,9.93,9.95,721746.0,9.5282,9.5378,9.4805,9.4996,721746.0
2015-12-21 12:30:00,9.95,10.03,9.94,10.02,822576.0,9.4996,9.576,9.49,9.5664,822576.0
2015-12-21 13:00:00,10.02,10.06,10.02,10.04,603606.0,9.5664,9.6046,9.5664,9.5855,603606.0
2015-12-21 13:30:00,10.05,10.08,10.04,10.04,610314.0,9.5951,9.6237,9.5855,9.5855,610314.0
2015-12-21 14:00:00,10.05,10.06,9.99,10.0,643326.0,9.5951,9.6046,9.5378,9.5473,643326.0
2015-12-21 14:30:00,10.0,10.01,9.97,9.99,702132.0,9.5473,9.5569,9.5187,9.5378,702132.0
2015-12-21 15:00:00,9.99,10.02,9.93,9.96,635364.0,9.5378,9.5664,9.4805,9.5091,635364.0
2015-12-21 15:30:00,9.96,10.14,9.96,10.14,1780200.0,9.5091,9.681,9.5091,9.681,1780200.0
2015-12-22 09:30:00,10.26,10.27,10.11,10.15,2327934.0,9.8161,9.8256,9.6725,9.7108,2327934.0
2015-12-22 10:00:00,10.15,10.21,10.1,10.2,3261588.0,9.7108,9.7682,9.663,9.7586,3261588.0
2015-12-22 10:30:00,10.2,10.22,10.17,10.18,998292.0,9.7586,9.7778,9.7299,9.7395,998292.0
2015-12-22 11:00:00,10.18,10.22,10.14,10.16,819108.0,9.7395,9.7778,9.7012,9.7204,819108.0
2015-12-22 11:30:00,10.16,10.27,10.16,10.24,1514574.0,9.7204,9.8256,9.7204,9.7969,1514574.0
2015-12-22 12:00:00,10.24,10.25,10.18,10.24,756822.0,9.7969,9.8065,9.7395,9.7969,756822.0
2015-12-22 12:30:00,10.24,10.31,10.24,10.3,1044738.0,9.7969,9.8639,9.7969,9.8543,1044738.0
2015-12-22 13:00:00,10.31,10.31,10.27,10.3,575580.0,9.8639,9.8639,9.8256,9.8543,575580.0
2015-12-22 13:30:00,10.3,10.36,10.27,10.35,1505526.0,9.8543,9.9117,9.8256,9.9022,1505526.0
2015-12-22 14:00:00,10.35,10.37,10.33,10.34,1379298.0,9.9022,9.9213,9.883,9.8926,1379298.0
2015-12-22 14:30:00,10.34,10.36,10.32,10.35,409560.0,9.8926,9.9117,9.8735,9.9022,409560.0
2015-12-22 15:00:00,10.37,10.44,10.36,10.42,2687532.0,9.9213,9.9883,9.9117,9.9691,2687532.0
2015-12-22 15:30:00,10.42,10.43,10.31,10.39,2139444.0,9.9691,9.9787,9.8639,9.9404,2139444.0
2015-12-23 09:30:00,10.58,10.62,10.56,10.6,3161490.0,10.1222,10.1605,10.1031,10.1413,3161490.0
2015-12-23 10:00:00,10.6,10.63,10.57,10.57,1200222.0,10.1413,10.17,10.1126,10.1126,1200222.0
2015-12-23 10:30:00,10.57,10.67,10.57,10.67,1383582.0,10.1126,10.2083,10.1126,10.2083,1383582.0
2015-12-23 11:00:00,10.67,10.67,10.63,10.65,856920.0,10.2083,10.2083,10.17,10.1892,856920.0
2015-12-23 11:30:00,10.66,10.67,10.64,10.67,1406478.0,10.1987,10.2083,10.1796,10.2083,1406478.0
2015-12-23 12:00:00,10.67,10.72,10.67,10.71,793278.0,10.2083,10.2561,10.2083,10.2466,793278.0
2015-12-23 12:30:00,10.7,10.71,10.67,10.69,546966.0,10.237,10.2466,10.2083,10.2274,546966.0
2015-12-23 13:00:00,10.69,10.7,10.66,10.67,459522.0,10.2274,10.237,10.1987,10.2083,459522.0
2015-12-23 13:30:00,10.67,10.7,10.64,10.7,611214.0,10.2083,10.237,10.1796,10.237,611214.0
2015-12-23 14:00:00,10.7,10.75,10.69,10.74,857010.0,10.237,10.2849,10.2274,10.2753,857010.0
2015-12-23 14:30:00,10.74,10.78,10.74,10.76,1364394.0,10.2753,10.3136,10.2753,10.2944,1364394.0
2015-12-23 15:00:00,10.76,10.77,10.73,10.74,792852.0,10.2944,10.304,10.2657,10.2753,792852.0
2015-12-23 15:30:00,10.74,10.78,10.7,10.77,1472682.0,10.2753,10.3136,10.237,10.304,1472682.0
2015-12-24 09:30:00,10.72,10.78,10.71,10.71,1255506.0,10.2561,10.3136,10.2466,10.2466,1255506.0
2015-12-24 10:00:00,10.7,10.74,10.68,10.74,602622.0,10.237,10.2753,10.2179,10.2753,602622.0
2015-12-24 10:30:00,10.74,10.74,10.7,10.74,415848.0,10.2753,10.2753,10.237,10.2753,415848.0
2015-12-24 11:00:00,10.74,10.75,10.72,10.74,317646.0,10.2753,10.2849,10.2561,10.2753,317646.0
2015-12-24 11:30:00,10.74,10.78,10.72,10.78,574290.0,10.2753,10.3136,10.2561,10.3136,574290.0
2015-12-24 12:00:00,10.77,10.81,10.76,10.81,573060.0,10.304,10.3423,10.2944,10.3423,573060.0
2015-12-24 12:30:00,10.81,10.82,10.7,10.7,1536684.0,10.3423,10.3518,10.237,10.237,1536684.0
2015-12-28 09:30:00,10.58,10.62,10.54,10.57,1822434.0,10.1222,10.1605,10.0839,10.1126,1822434.0
2015-12-28 10:00:00,10.57,10.57,10.49,10.52,1908540.0,10.1126,10.1126,10.0361,10.0648,1908540.0
2015-12-28 10:30:00,10.52,10.53,10.45,10.47,732672.0,10.0648,10.0744,9.9978,10.017,732672.0
2015-12-28 11:00:00,10.46,10.52,10.46,10.49,433464.0,10.0074,10.0648,10.0074,10.0361,433464.0
2015-12-28 11:30:00,10.49,10.56,10.48,10.53,617340.0,10.0361,10.1031,10.0265,10.0744,617340.0
2015-12-28 12:00:00,10.53,10.56,10.51,10.54,2293680.0,10.0744,10.1031,10.0552,10.0839,2293680.0
2015-12-28 12:30:00,10.55,10.55,10.52,10.53,254046.0,10.0935,10.0935,10.0648,10.0744,254046.0
2015-12-28 13:00:00,10.53,10.62,10.53,10.6,608838.0,10.0744,10.1605,10.0744,10.1413,608838.0
2015-12-28 13:30:00,10.61,10.65,10.56,10.57,1541850.0,10.1509,10.1892,10.1031,10.1126,1541850.0
2015-12-28 14:00:00,10.57,10.61,10.56,10.61,833106.0,10.1126,10.1509,10.1031,10.1509,833106.0
2015-12-28 14:30:00,10.61,10.62,10.58,10.61,194970.0,10.1509,10.1605,10.1222,10.1509,194970.0
2015-12-28 15:00:00,10.62,10.63,10.58,10.63,885840.0,10.1605,10.17,10.1222,10.17,885840.0
2015-12-28 15:30:00,10.63,10.65,10.61,10.64,929190.0,10.17,10.1892,10.1509,10.1796,929190.0
2015-12-29 09:30:00,10.84,10.93,10.84,10.92,3318942.0,10.371,10.4571,10.371,10.4475,3318942.0
2015-12-29 10:00:00,10.93,10.96,10.92,10.95,1611702.0,10.4571,10.4858,10.4475,10.4762,1611702.0
2015-12-29 10:30:00,10.95,10.96,10.91,10.92,916308.0,10.4762,10.4858,10.4379,10.4475,916308.0
2015-12-29 11:00:00,10.92,10.95,10.92,10.94,327900.0,10.4475,10.4762,10.4475,10.4666,327900.0
2015-12-29 11:30:00,10.94,10.97,10.88,10.91,1049556.0,10.4666,10.4953,10.4092,10.4379,1049556.0
2015-12-29 12:00:00,10.91,10.95,10.9,10.93,443454.0,10.4379,10.4762,10.4284,10.4571,443454.0
2015-12-29 12:30:00,10.93,10.95,10.92,10.94,222468.0,10.4571,10.4762,10.4475,10.4666,222468.0
2015-12-29 13:00:00,10.94,10.98,10.93,10.97,821112.0,10.4666,10.5049,10.4571,10.4953,821112.0
2015-12-29 13:30:00,10.96,11.01,10.95,11.0,1055370.0,10.4858,10.5336,10.4762,10.524,1055370.0
2015-12-29 14:00:00,11.0,11.02,10.99,11.01,1493496.0,10.524,10.5432,10.5145,10.5336,1493496.0
2015-12-29 14:30:00,11.01,11.02,10.98,11.02,1011522.0,10.5336,10.5432,10.5049,10.5432,1011522.0
2015-12-29 15:00:00,11.01,11.04,11.01,11.02,1249284.0,10.5336,10.5623,10.5336,10.5432,1249284.0
2015-12-29 15:30:00,11.02,11.03,10.96,10.99,2194446.0,10.5432,10.5527,10.4858,10.5145,2194446.0
2015-12-30 09:30:00,10.95,10.95,10.88,10.9,898632.0,10.4762,10.4762,10.4092,10.4284,898632.0
2015-12-30 10:00:00,10.91,10.94,10.85,10.86,649716.0,10.4379,10.4666,10.3805,10.3901,649716.0
2015-12-30 10:30:00,10.85,10.9,10.84,10.89,686766.0,10.3805,10.4284,10.371,10.4188,686766.0
2015-12-30 11:00:00,10.89,10.92,10.87,10.91,457902.0,10.4188,10.4475,10.3997,10.4379,457902.0
2015-12-30 11:30:00,10.9,10.9,10.87,10.88,439008.0,10.4284,10.4284,10.3997,10.4092,439008.0
2015-12-30 12:00:00,10.88,10.9,10.87,10.88,223176.0,10.4092,10.4284,10.3997,10.4092,223176.0
2015-12-30 12:30:00,10.88,10.88,10.85,10.87,400878.0,10.4092,10.4092,10.3805,10.3997,400878.0
2015-12-30 13:00:00,10.87,10.88,10.84,10.87,374994.0,10.3997,10.4092,10.371,10.3997,374994.0
2015-12-30 13:30:00,10.87,10.9,10.87,10.89,337536.0,10.3997,10.4284,10.3997,10.4188,337536.0
2015-12-30 14:00:00,10.88,10.9,10.88,10.88,346926.0,10.4092,10.4284,10.4092,10.4092,346926.0
2015-12-30 14:30:00,10.88,10.88,10.85,10.86,438924.0,10.4092,10.4092,10.3805,10.3901,438924.0
2015-12-30 15:00:00,10.86,10.88,10.85,10.86,930900.0,10.3901,10.4092,10.3805,10.3901,930900.0
2015-12-30 15:30:00,10.85,10.85,10.72,10.75,3026958.0,10.3805,10.3805,10.2561,10.2849,3026958.0
2015-12-31 09:30:00,10.64,10.64,10.54,10.59,1714110.0,10.1796,10.1796,10.0839,10.1318,1714110.0
2015-12-31 10:00:00,10.59,10.6,10.53,10.53,1656720.0,10.1318,10.1413,10.0744,10.0744,1656720.0
2015-12-31 10:30:00,10.53,10.54,10.47,10.52,1539852.0,10.0744,10.0839,10.017,10.0648,1539852.0
2015-12-31 11:00:00,10.54,10.58,10.53,10.56,952866.0,10.0839,10.1222,10.0744,10.1031,952866.0
2015-12-31 11:30:00,10.56,10.66,10.54,10.66,999822.0,10.1031,10.1987,10.0839,10.1987,999822.0
2015-12-31 12:00:00,10.66,10.72,10.65,10.72,967326.0,10.1987,10.2561,10.1892,10.2561,967326.0
2015-12-31 12:30:00,10.71,10.74,10.68,10.68,559224.0,10.2466,10.2753,10.2179,10.2179,559224.0
2015-12-31 13:00:00,10.68,10.69,10.61,10.63,994476.0,10.2179,10.2274,10.1509,10.17,994476.0
2015-12-31 13:30:00,10.63,10.68,10.63,10.66,436182.0,10.17,10.2179,10.17,10.1987,436182.0
2015-12-31 14:00:00,10.68,10.69,10.56,10.57,922128.0,10.2179,10.2274,10.1031,10.1126,922128.0
2015-12-31 14:30:00,10.57,10.59,10.53,10.56,673848.0,10.1126,10.1318,10.0744,10.1031,673848.0
2015-12-31 15:00:00,10.56,10.57,10.51,10.53,914922.0,10.1031,10.1126,10.0552,10.0744,914922.0
2015-12-31 15:30:00,10.53,10.59,10.43,10.43,2983692.0,10.0744,10.1318,9.9787,9.9787,2983692.0
2016-01-04 09:30:00,9.89,9.91,9.77,9.87,8193084.0,9.4621,9.4812,9.3473,9.4429,8193084.0
2016-01-04 10:00:00,9.86,9.88,9.74,9.81,2968386.0,9.4334,9.4525,9.3186,9.3855,2968386.0
2016-01-04 10:30:00,9.81,9.81,9.7,9.7,4524324.0,9.3855,9.3855,9.2803,9.2803,4524324.0
2016-01-04 11:00:00,9.7,9.71,9.62,9.71,4746024.0,9.2803,9.2899,9.2037,9.2899,4746024.0
2016-01-04 11:30:00,9.7,9.77,9.69,9.74,3165990.0,9.2803,9.3473,9.2707,9.3186,3165990.0
2016-01-04 12:00:00,9.74,9.76,9.7,9.74,663204.0,9.3186,9.3377,9.2803,9.3186,663204.0
2016-01-04 12:30:00,9.73,9.83,9.71,9.8,2617794.0,9.309,9.4047,9.2899,9.376,2617794.0
2016-01-04 13:00:00,9.81,9.88,9.79,9.83,1515888.0,9.3855,9.4525,9.3664,9.4047,1515888.0
2016-01-04 13:30:00,9.82,9.86,9.81,9.82,958962.0,9.3951,9.4334,9.3855,9.3951,958962.0
2016-01-04 14:00:00,9.81,9.86,9.76,9.83,1418154.0,9.3855,9.4334,9.3377,9.4047,1418154.0
2016-01-04 14:30:00,9.82,9.83,9.73,9.77,1129746.0,9.3951,9.4047,9.309,9.3473,1129746.0
2016-01-04 15:00:00,9.77,9.77,9.68,9.71,1168626.0,9.3473,9.3473,9.2611,9.2899,1168626.0
2016-01-04 15:30:00,9.71,9.99,9.71,9.99,4809336.0,9.2899,9.5577,9.2899,9.5577,4809336.0
2016-01-05 09:30:00,10.05,10.11,9.97,9.97,3000780.0,9.6151,9.6725,9.5386,9.5386,3000780.0
2016-01-05 10:00:00,9.98,9.99,9.9,9.91,1807110.0,9.5482,9.5577,9.4716,9.4812,1807110.0
2016-01-05 10:30:00,9.9,10.06,9.89,10.03,1552830.0,9.4716,9.6247,9.4621,9.596,1552830.0
2016-01-05 11:00:00,10.03,10.05,9.93,9.95,935844.0,9.596,9.6151,9.5003,9.5195,935844.0
2016-01-05 11:30:00,9.95,10.01,9.94,9.97,1218972.0,9.5195,9.5769,9.5099,9.5386,1218972.0
2016-01-05 12:00:00,9.96,9.96,9.84,9.9,1501602.0,9.529,9.529,9.4142,9.4716,1501602.0
2016-01-05 12:30:00,9.89,9.93,9.87,9.92,922062.0,9.4621,9.5003,9.4429,9.4908,922062.0
2016-01-05 13:00:00,9.92,9.97,9.88,9.92,922848.0,9.4908,9.5386,9.4525,9.4908,922848.0
2016-01-05 13:30:00,9.92,10.05,9.92,10.03,1570746.0,9.4908,9.6151,9.4908,9.596,1570746.0
2016-01-05 14:00:00,10.03,10.12,10.0,10.09,1853160.0,9.596,9.6821,9.5673,9.6534,1853160.0
2016-01-05 14:30:00,10.09,10.1,10.02,10.04,838818.0,9.6534,9.663,9.5864,9.6056,838818.0
2016-01-05 15:00:00,10.03,10.04,9.95,10.02,1649454.0,9.596,9.6056,9.5195,9.5864,1649454.0
2016-01-05 15:30:00,10.02,10.08,10.0,10.05,2073114.0,9.5864,9.6438,9.5673,9.6151,2073114.0
2016-01-06 09:30:00,9.59,9.73,9.57,9.72,4010814.0,9.175,9.309,9.1559,9.2994,4010814.0
2016-01-06 10:00:00,9.71,9.79,9.65,9.78,1902270.0,9.2899,9.3664,9.2324,9.3568,1902270.0
2016-01-06 10:30:00,9.78,9.78,9.66,9.72,1476486.0,9.3568,9.3568,9.242,9.2994,1476486.0
2016-01-06 11:00:00,9.72,9.84,9.72,9.81,1673340.0,9.2994,9.4142,9.2994,9.3855,1673340.0
2016-01-06 11:30:00,9.81,9.83,9.72,9.73,1432578.0,9.3855,9.4047,9.2994,9.309,1432578.0
2016-01-06 12:00:00,9.74,9.74,9.7,9.71,1017558.0,9.3186,9.3186,9.2803,9.2899,1017558.0
2016-01-06 12:30:00,9.71,9.79,9.7,9.72,1031370.0,9.2899,9.3664,9.2803,9.2994,1031370.0
2016-01-06 13:00:00,9.72,9.73,9.65,9.68,1889094.0,9.2994,9.309,9.2324,9.2611,1889094.0
2016-01-06 13:30:00,9.68,9.71,9.64,9.65,723888.0,9.2611,9.2899,9.2229,9.2324,723888.0
2016-01-06 14:00:00,9.64,9.73,9.63,9.68,2722290.0,9.2229,9.309,9.2133,9.2611,2722290.0
2016-01-06 14:30:00,9.68,9.7,9.49,9.5,4743078.0,9.2611,9.2803,9.0794,9.0889,4743078.0
2016-01-06 15:00:00,9.5,9.62,9.48,9.61,3380730.0,9.0889,9.2037,9.0698,9.1942,3380730.0
2016-01-06 15:30:00,9.61,9.67,9.57,9.65,4551438.0,9.1942,9.2516,9.1559,9.2324,4551438.0
2016-01-07 09:30:00,9.17,9.33,9.1,9.27,7765242.0,8.7732,8.9263,8.7062,8.8689,7765242.0
2016-01-07 10:00:00,9.27,9.31,9.2,9.28,2303772.0,8.8689,8.9072,8.8019,8.8785,2303772.0
2016-01-07 10:30:00,9.29,9.45,9.29,9.42,2451900.0,8.888,9.0411,8.888,9.0124,2451900.0
2016-01-07 11:00:00,9.42,9.44,9.31,9.34,1701258.0,9.0124,9.0315,8.9072,8.9359,1701258.0
2016-01-07 11:30:00,9.34,9.37,9.28,9.28,1131324.0,8.9359,8.9646,8.8785,8.8785,1131324.0
2016-01-07 12:00:00,9.28,9.31,9.25,9.26,995514.0,8.8785,8.9072,8.8498,8.8593,995514.0
2016-01-07 12:30:00,9.26,9.28,9.2,9.21,1208604.0,8.8593,8.8785,8.8019,8.8115,1208604.0
2016-01-07 13:00:00,9.21,9.21,9.03,9.07,3347568.0,8.8115,8.8115,8.6393,8.6775,3347568.0
2016-01-07 13:30:00,9.07,9.08,8.95,9.03,3607668.0,8.6775,8.6871,8.5627,8.6393,3607668.0
2016-01-07 14:00:00,9.02,9.05,8.96,8.97,2437026.0,8.6297,8.6584,8.5723,8.5819,2437026.0
2016-01-07 14:30:00,8.97,9.12,8.93,9.01,4300050.0,8.5819,8.7254,8.5436,8.6201,4300050.0
2016-01-07 15:00:00,9.0,9.06,8.9,8.9,3406302.0,8.6106,8.668,8.5149,8.5149,3406302.0
2016-01-07 15:30:00,8.9,9.1,8.9,8.95,4961568.0,8.5149,8.7062,8.5149,8.5627,4961568.0
2016-01-08 09:30:00,9.14,9.21,9.06,9.15,4224042.0,8.7445,8.8115,8.668,8.7541,4224042.0
2016-01-08 10:00:00,9.15,9.15,8.97,9.05,3302136.0,8.7541,8.7541,8.5819,8.6584,3302136.0
2016-01-08 10:30:00,9.05,9.08,8.97,9.0,2182758.0,8.6584,8.6871,8.5819,8.6106,2182758.0
2016-01-08 11:00:00,9.01,9.04,8.88,8.9,2068782.0,8.6201,8.6488,8.4958,8.5149,2068782.0
2016-01-08 11:30:00,8.91,8.98,8.82,8.97,3471600.0,8.5245,8.5914,8.4384,8.5819,3471600.0
2016-01-08 12:00:00,8.97,9.07,8.95,9.06,1945470.0,8.5819,8.6775,8.5627,8.668,1945470.0
2016-01-08 12:30:00,9.06,9.06,8.98,9.0,1203300.0,8.668,8.668,8.5914,8.6106,1203300.0
2016-01-08 13:00:00,9.0,9.03,8.9,8.93,1203852.0,8.6106,8.6393,8.5149,8.5436,1203852.0
2016-01-08 13:30:00,8.92,9.01,8.92,8.94,877308.0,8.534,8.6201,8.534,8.5532,877308.0
2016-01-08 14:00:00,8.94,8.99,8.86,8.87,1569720.0,8.5532,8.601,8.4766,8.4862,1569720.0
2016-01-08 14:30:00,8.86,8.94,8.84,8.87,2972064.0,8.4766,8.5532,8.4575,8.4862,2972064.0
2016-01-08 15:00:00,8.86,8.9,8.8,8.81,2467104.0,8.4766,8.5149,8.4192,8.4288,2467104.0
2016-01-08 15:30:00,8.81,8.81,8.62,8.67,7325586.0,8.4288,8.4288,8.247,8.2949,7325586.0
2016-01-11 09:30:00,8.81,8.87,8.67,8.69,5678736.0,8.4288,8.4862,8.2949,8.314,5678736.0
2016-01-11 10:00:00,8.69,8.75,8.65,8.72,4873620.0,8.314,8.3714,8.2757,8.3427,4873620.0
2016-01-11 10:30:00,8.72,8.79,8.59,8.61,3402726.0,8.3427,8.4097,8.2183,8.2374,3402726.0
2016-01-11 11:00:00,8.61,8.65,8.55,8.63,3268716.0,8.2374,8.2757,8.18,8.2566,3268716.0
2016-01-11 11:30:00,8.62,8.73,8.57,8.69,2191770.0,8.247,8.3523,8.1992,8.314,2191770.0
2016-01-11 12:00:00,8.7,8.7,8.56,8.58,1538628.0,8.3236,8.3236,8.1896,8.2087,1538628.0
2016-01-11 12:30:00,8.57,8.62,8.55,8.58,2034438.0,8.1992,8.247,8.18,8.2087,2034438.0
2016-01-11 13:00:00,8.59,8.61,8.47,8.48,2883522.0,8.2183,8.2374,8.1035,8.1131,2883522.0
2016-01-11 13:30:00,8.48,8.51,8.38,8.43,2076504.0,8.1131,8.1418,8.0174,8.0652,2076504.0
2016-01-11 14:00:00,8.43,8.6,8.4,8.57,3493620.0,8.0652,8.2279,8.0365,8.1992,3493620.0
2016-01-11 14:30:00,8.58,8.61,8.52,8.54,1435692.0,8.2087,8.2374,8.1513,8.1705,1435692.0
2016-01-11 15:00:00,8.54,8.68,8.44,8.66,4265610.0,8.1705,8.3044,8.0748,8.2853,4265610.0
2016-01-11 15:30:00,8.66,8.79,8.65,8.69,8109228.0,8.2853,8.4097,8.2757,8.314,8109228.0
2016-01-12 09:30:00,8.92,9.02,8.87,8.95,6093336.0,8.534,8.6297,8.4862,8.5627,6093336.0
2016-01-12 10:00:00,8.95,8.97,8.8,8.82,4499364.0,8.5627,8.5819,8.4192,8.4384,4499364.0
2016-01-12 10:30:00,8.82,8.9,8.76,8.82,2071962.0,8.4384,8.5149,8.381,8.4384,2071962.0
2016-01-12 11:00:00,8.82,8.84,8.71,8.73,1919850.0,8.4384,8.4575,8.3331,8.3523,1919850.0
2016-01-12 11:30:00,8.73,8.77,8.65,8.75,2225556.0,8.3523,8.3905,8.2757,8.3714,2225556.0
2016-01-12 12:00:00,8.74,8.81,8.67,8.7,1380654.0,8.3618,8.4288,8.2949,8.3236,1380654.0
2016-01-12 12:30:00,8.69,8.72,8.6,8.65,1836240.0,8.314,8.3427,8.2279,8.2757,1836240.0
2016-01-12 13:00:00,8.64,8.73,8.64,8.65,1343658.0,8.2661,8.3523,8.2661,8.2757,1343658.0
2016-01-12 13:30:00,8.64,8.74,8.63,8.67,2128188.0,8.2661,8.3618,8.2566,8.2949,2128188.0
2016-01-12 14:00:00,8.66,8.68,8.56,8.65,3270768.0,8.2853,8.3044,8.1896,8.2757,3270768.0
2016-01-12 14:30:00,8.64,8.8,8.64,8.79,2425092.0,8.2661,8.4192,8.2661,8.4097,2425092.0
2016-01-12 15:00:00,8.79,8.9,8.72,8.86,3553128.0,8.4097,8.5149,8.3427,8.4766,3553128.0
2016-01-12 15:30:00,8.86,8.95,8.83,8.9,3533658.0,8.4766,8.5627,8.4479,8.5149,3533658.0
2016-01-13 09:30:00,9.01,9.07,8.92,8.96,3142230.0,8.6201,8.6775,8.534,8.5723,3142230.0
2016-01-13 10:00:00,8.96,9.0,8.87,8.92,1776246.0,8.5723,8.6106,8.4862,8.534,1776246.0
2016-01-13 10:30:00,8.92,8.92,8.79,8.9,2516022.0,8.534,8.534,8.4097,8.5149,2516022.0
2016-01-13 11:00:00,8.9,8.93,8.8,8.86,1799568.0,8.5149,8.5436,8.4192,8.4766,1799568.0
2016-01-13 11:30:00,8.86,8.9,8.72,8.74,1662300.0,8.4766,8.5149,8.3427,8.3618,1662300.0
2016-01-13 12:00:00,8.74,8.77,8.71,8.76,1047750.0,8.3618,8.3905,8.3331,8.381,1047750.0
2016-01-13 12:30:00,8.75,8.75,8.62,8.63,1909638.0,8.3714,8.3714,8.247,8.2566,1909638.0
2016-01-13 13:00:00,8.64,8.67,8.57,8.58,2809752.0,8.2661,8.2949,8.1992,8.2087,2809752.0
2016-01-13 13:30:00,8.57,8.6,8.43,8.45,4604628.0,8.1992,8.2279,8.0652,8.0844,4604628.0
2016-01-13 14:00:00,8.45,8.49,8.36,8.42,3250722.0,8.0844,8.1226,7.9983,8.0557,3250722.0
2016-01-13 14:30:00,8.42,8.42,8.17,8.3,6730446.0,8.0557,8.0557,7.8165,7.9409,6730446.0
2016-01-13 15:00:00,8.31,8.42,8.25,8.35,3952524.0,7.9504,8.0557,7.893,7.9887,3952524.0
2016-01-13 15:30:00,8.35,8.38,8.2,8.23,7960326.0,7.9887,8.0174,7.8452,7.8739,7960326.0
2016-01-14 09:30:00,8.33,8.35,8.1,8.12,5376948.0,7.9696,7.9887,7.7495,7.7686,5376948.0
2016-01-14 10:00:00,8.13,8.42,8.08,8.42,4328682.0,7.7782,8.0557,7.7304,8.0557,4328682.0
2016-01-14 10:30:00,8.42,8.61,8.4,8.5,5771022.0,8.0557,8.2374,8.0365,8.1322,5771022.0
2016-01-14 11:00:00,8.5,8.54,8.4,8.44,2777976.0,8.1322,8.1705,8.0365,8.0748,2777976.0
2016-01-14 11:30:00,8.45,8.52,8.39,8.51,1649748.0,8.0844,8.1513,8.027,8.1418,1649748.0
2016-01-14 12:00:00,8.52,8.56,8.45,8.53,1554810.0,8.1513,8.1896,8.0844,8.1609,1554810.0
2016-01-14 12:30:00,8.53,8.62,8.51,8.53,1995300.0,8.1609,8.247,8.1418,8.1609,1995300.0
2016-01-14 13:00:00,8.53,8.69,8.52,8.67,1692510.0,8.1609,8.314,8.1513,8.2949,1692510.0
2016-01-14 13:30:00,8.68,8.7,8.61,8.68,2781648.0,8.3044,8.3236,8.2374,8.3044,2781648.0
2016-01-14 14:00:00,8.68,8.71,8.63,8.69,4354560.0,8.3044,8.3331,8.2566,8.314,4354560.0
2016-01-14 14:30:00,8.68,8.78,8.66,8.77,2715186.0,8.3044,8.4001,8.2853,8.3905,2715186.0
2016-01-14 15:00:00,8.77,8.81,8.75,8.75,2015736.0,8.3905,8.4288,8.3714,8.3714,2015736.0
2016-01-14 15:30:00,8.75,8.76,8.61,8.64,3029184.0,8.3714,8.381,8.2374,8.2661,3029184.0
2016-01-15 09:30:00,7.95,8.2,7.92,8.05,9733932.0,7.606,7.8452,7.5773,7.7017,9733932.0
2016-01-15 10:00:00,8.05,8.18,7.98,8.13,5031966.0,7.7017,7.8261,7.6347,7.7782,5031966.0
2016-01-15 10:30:00,8.12,8.21,8.03,8.04,2296584.0,7.7686,7.8548,7.6825,7.6921,2296584.0
2016-01-15 11:00:00,8.05,8.08,7.98,8.07,2388102.0,7.7017,7.7304,7.6347,7.7208,2388102.0
2016-01-15 11:30:00,8.07,8.1,7.97,8.0,3422076.0,7.7208,7.7495,7.6251,7.6538,3422076.0
2016-01-15 12:00:00,8.0,8.02,7.83,7.87,5773326.0,7.6538,7.673,7.4912,7.5295,5773326.0
2016-01-15 12:30:00,7.87,7.94,7.77,7.94,5752506.0,7.5295,7.5964,7.4338,7.5964,5752506.0
2016-01-15 13:00:00,7.93,7.99,7.87,7.93,1962726.0,7.5869,7.6443,7.5295,7.5869,1962726.0
2016-01-15 13:30:00,7.92,8.04,7.9,7.99,1896510.0,7.5773,7.6921,7.5582,7.6443,1896510.0
2016-01-15 14:00:00,7.99,8.03,7.92,7.92,2083902.0,7.6443,7.6825,7.5773,7.5773,2083902.0
2016-01-15 14:30:00,7.92,8.14,7.89,8.13,4218780.0,7.5773,7.7878,7.5486,7.7782,4218780.0
2016-01-15 15:00:00,8.13,8.16,7.98,8.1,3800112.0,7.7782,7.8069,7.6347,7.7495,3800112.0
2016-01-15 15:30:00,8.1,8.13,8.03,8.08,5783526.0,7.7495,7.7782,7.6825,7.7304,5783526.0
2016-01-19 09:30:00,8.36,8.38,8.15,8.24,4644660.0,7.9983,8.0174,7.7974,7.8835,4644660.0
2016-01-19 10:00:00,8.24,8.34,8.21,8.34,3050016.0,7.8835,7.9791,7.8548,7.9791,3050016.0
2016-01-19 10:30:00,8.34,8.36,8.2,8.21,2389644.0,7.9791,7.9983,7.8452,7.8548,2389644.0
2016-01-19 11:00:00,8.2,8.24,8.13,8.24,2083536.0,7.8452,7.8835,7.7782,7.8835,2083536.0
2016-01-19 11:30:00,8.24,8.29,8.22,8.22,1591548.0,7.8835,7.9313,7.8643,7.8643,1591548.0
2016-01-19 12:00:00,8.21,8.23,8.09,8.15,1867680.0,7.8548,7.8739,7.7399,7.7974,1867680.0
2016-01-19 12:30:00,8.14,8.2,8.09,8.13,1426212.0,7.7878,7.8452,7.7399,7.7782,1426212.0
2016-01-19 13:00:00,8.13,8.18,8.1,8.1,1330104.0,7.7782,7.8261,7.7495,7.7495,1330104.0
2016-01-19 13:30:00,8.1,8.15,8.06,8.09,1744218.0,7.7495,7.7974,7.7112,7.7399,1744218.0
2016-01-19 14:00:00,8.08,8.1,7.91,7.98,2405442.0,7.7304,7.7495,7.5677,7.6347,2405442.0
2016-01-19 14:30:00,7.98,8.0,7.87,7.94,2216748.0,7.6347,7.6538,7.5295,7.5964,2216748.0
2016-01-19 15:00:00,7.93,8.11,7.91,8.11,2436468.0,7.5869,7.7591,7.5677,7.7591,2436468.0
2016-01-19 15:30:00,8.11,8.2,8.07,8.1,3612312.0,7.7591,7.8452,7.7208,7.7495,3612312.0
2016-01-20 09:30:00,7.72,7.82,7.59,7.6,4951266.0,7.386,7.4816,7.2616,7.2711,4951266.0
2016-01-20 10:00:00,7.6,7.64,7.53,7.57,4038612.0,7.2711,7.3094,7.2042,7.2424,4038612.0
2016-01-20 10:30:00,7.55,7.57,7.37,7.37,6419814.0,7.2233,7.2424,7.0511,7.0511,6419814.0
2016-01-20 11:00:00,7.37,7.51,7.37,7.47,4195356.0,7.0511,7.185,7.0511,7.1468,4195356.0
2016-01-20 11:30:00,7.46,7.53,7.36,7.4,3355260.0,7.1372,7.2042,7.0415,7.0798,3355260.0
2016-01-20 12:00:00,7.39,7.43,7.2,7.23,5865576.0,7.0702,7.1085,6.8885,6.9172,5865576.0
2016-01-20 12:30:00,7.23,7.41,7.2,7.41,4577928.0,6.9172,7.0894,6.8885,7.0894,4577928.0
2016-01-20 13:00:00,7.41,7.47,7.3,7.4,4784118.0,7.0894,7.1468,6.9841,7.0798,4784118.0
2016-01-20 13:30:00,7.39,7.65,7.38,7.6,6552912.0,7.0702,7.319,7.0607,7.2711,6552912.0
2016-01-20 14:00:00,7.6,7.67,7.53,7.58,5054934.0,7.2711,7.3381,7.2042,7.252,5054934.0
2016-01-20 14:30:00,7.58,7.7,7.52,7.65,4513428.0,7.252,7.3668,7.1946,7.319,4513428.0
2016-01-20 15:00:00,7.66,8.04,7.62,8.03,10731120.0,7.3286,7.6921,7.2903,7.6825,10731120.0
2016-01-20 15:30:00,8.02,8.03,7.79,7.82,9319020.0,7.673,7.6825,7.4529,7.4816,9319020.0
2016-01-21 09:30:00,7.89,7.93,7.68,7.73,5189928.0,7.5486,7.5869,7.3477,7.3955,5189928.0
2016-01-21 10:00:00,7.73,8.01,7.73,7.98,3830466.0,7.3955,7.6634,7.3955,7.6347,3830466.0
2016-01-21 10:30:00,7.97,8.09,7.92,7.96,2442438.0,7.6251,7.7399,7.5773,7.6156,2442438.0
2016-01-21 11:00:00,7.97,8.1,7.91,7.97,2676648.0,7.6251,7.7495,7.5677,7.6251,2676648.0
2016-01-21 11:30:00,7.98,8.13,7.97,8.11,1981254.0,7.6347,7.7782,7.6251,7.7591,1981254.0
2016-01-21 12:00:00,8.12,8.2,8.1,8.16,4104522.0,7.7686,7.8452,7.7495,7.8069,4104522.0
2016-01-21 12:30:00,8.16,8.17,8.08,8.11,1455078.0,7.8069,7.8165,7.7304,7.7591,1455078.0
2016-01-21 13:00:00,8.11,8.17,8.0,8.0,1694988.0,7.7591,7.8165,7.6538,7.6538,1694988.0
2016-01-21 13:30:00,8.0,8.06,7.95,8.0,2206374.0,7.6538,7.7112,7.606,7.6538,2206374.0
2016-01-21 14:00:00,8.02,8.03,7.82,7.89,2251242.0,7.673,7.6825,7.4816,7.5486,2251242.0
2016-01-21 14:30:00,7.9,8.04,7.9,8.01,2652612.0,7.5582,7.6921,7.5582,7.6634,2652612.0
2016-01-21 15:00:00,8.02,8.02,7.88,7.95,1996542.0,7.673,7.673,7.539,7.606,1996542.0
2016-01-21 15:30:00,7.95,8.05,7.93,7.93,2718024.0,7.606,7.7017,7.5869,7.5869,2718024.0
2016-01-22 09:30:00,8.32,8.39,8.26,8.38,6387264.0,7.96,8.027,7.9026,8.0174,6387264.0
2016-01-22 10:00:00,8.38,8.42,8.35,8.38,3898782.0,8.0174,8.0557,7.9887,8.0174,3898782.0
2016-01-22 10:30:00,8.38,8.41,8.29,8.29,3024774.0,8.0174,8.0461,7.9313,7.9313,3024774.0
2016-01-22 11:00:00,8.29,8.33,8.24,8.31,2261184.0,7.9313,7.9696,7.8835,7.9504,2261184.0
2016-01-22 11:30:00,8.31,8.32,8.21,8.25,1925514.0,7.9504,7.96,7.8548,7.893,1925514.0
2016-01-22 12:00:00,8.24,8.32,8.24,8.3,882312.0,7.8835,7.96,7.8835,7.9409,882312.0
2016-01-22 12:30:00,8.3,8.35,8.28,8.35,1334058.0,7.9409,7.9887,7.9217,7.9887,1334058.0
2016-01-22 13:00:00,8.34,8.38,8.3,8.35,1265826.0,7.9791,8.0174,7.9409,7.9887,1265826.0
2016-01-22 13:30:00,8.36,8.4,8.34,8.4,1200414.0,7.9983,8.0365,7.9791,8.0365,1200414.0
2016-01-22 14:00:00,8.4,8.45,8.38,8.39,1686660.0,8.0365,8.0844,8.0174,8.027,1686660.0
2016-01-22 14:30:00,8.38,8.4,8.33,8.39,1814172.0,8.0174,8.0365,7.9696,8.027,1814172.0
2016-01-22 15:00:00,8.39,8.4,8.32,8.38,1254156.0,8.027,8.0365,7.96,8.0174,1254156.0
2016-01-22 15:30:00,8.38,8.43,8.34,8.41,2281248.0,8.0174,8.0652,7.9791,8.0461,2281248.0
2016-01-25 09:30:00,8.33,8.36,8.25,8.3,2280336.0,7.9696,7.9983,7.893,7.9409,2280336.0
2016-01-25 10:00:00,8.3,8.37,8.25,8.3,1271268.0,7.9409,8.0078,7.893,7.9409,1271268.0
2016-01-25 10:30:00,8.29,8.33,8.22,8.26,1384680.0,7.9313,7.9696,7.8643,7.9026,1384680.0
2016-01-25 11:00:00,8.25,8.27,8.18,8.26,2361750.0,7.893,7.9122,7.8261,7.9026,2361750.0
2016-01-25 11:30:00,8.25,8.28,8.21,8.26,815496.0,7.893,7.9217,7.8548,7.9026,815496.0
2016-01-25 12:00:00,8.25,8.28,8.22,8.26,466374.0,7.893,7.9217,7.8643,7.9026,466374.0
2016-01-25 12:30:00,8.26,8.3,8.24,8.3,659910.0,7.9026,7.9409,7.8835,7.9409,659910.0
2016-01-25 13:00:00,8.3,8.36,8.3,8.33,1675020.0,7.9409,7.9983,7.9409,7.9696,1675020.0
2016-01-25 13:30:00,8.33,8.34,8.23,8.23,1031838.0,7.9696,7.9791,7.8739,7.8739,1031838.0
2016-01-25 14:00:00,8.23,8.27,8.21,8.25,1429536.0,7.8739,7.9122,7.8548,7.893,1429536.0
2016-01-25 14:30:00,8.25,8.25,8.19,8.21,871164.0,7.893,7.893,7.8356,7.8548,871164.0
2016-01-25 15:00:00,8.21,8.24,8.08,8.08,3533424.0,7.8548,7.8835,7.7304,7.7304,3533424.0
2016-01-25 15:30:00,8.09,8.11,8.01,8.04,4528944.0,7.7399,7.7591,7.6634,7.6921,4528944.0
2016-01-26 09:30:00,8.13,8.22,8.08,8.12,2142090.0,7.7782,7.8643,7.7304,7.7686,2142090.0
2016-01-26 10:00:00,8.13,8.3,8.13,8.27,2577300.0,7.7782,7.9409,7.7782,7.9122,2577300.0
2016-01-26 10:30:00,8.27,8.33,8.26,8.26,1641702.0,7.9122,7.9696,7.9026,7.9026,1641702.0
2016-01-26 11:00:00,8.26,8.33,8.26,8.3,1185186.0,7.9026,7.9696,7.9026,7.9409,1185186.0
2016-01-26 11:30:00,8.29,8.31,8.24,8.27,956904.0,7.9313,7.9504,7.8835,7.9122,956904.0
2016-01-26 12:00:00,8.28,8.38,8.28,8.38,2103912.0,7.9217,8.0174,7.9217,8.0174,2103912.0
2016-01-26 12:30:00,8.38,8.4,8.34,8.35,2385972.0,8.0174,8.0365,7.9791,7.9887,2385972.0
2016-01-26 13:00:00,8.36,8.4,8.33,8.38,835704.0,7.9983,8.0365,7.9696,8.0174,835704.0
2016-01-26 13:30:00,8.38,8.38,8.34,8.34,586548.0,8.0174,8.0174,7.9791,7.9791,586548.0
2016-01-26 14:00:00,8.34,8.35,8.29,8.3,1531284.0,7.9791,7.9887,7.9313,7.9409,1531284.0
2016-01-26 14:30:00,8.29,8.34,8.27,8.31,1119840.0,7.9313,7.9791,7.9122,7.9504,1119840.0
2016-01-26 15:00:00,8.3,8.32,8.26,8.28,1286052.0,7.9409,7.96,7.9026,7.9217,1286052.0
2016-01-26 15:30:00,8.28,8.37,8.27,8.37,2786742.0,7.9217,8.0078,7.9122,8.0078,2786742.0
2016-01-27 09:30:00,8.29,8.33,8.24,8.28,1599030.0,7.9313,7.9696,7.8835,7.9217,1599030.0
2016-01-27 10:00:00,8.29,8.29,8.15,8.16,1600488.0,7.9313,7.9313,7.7974,7.8069,1600488.0
2016-01-27 10:30:00,8.16,8.28,8.15,8.23,1248918.0,7.8069,7.9217,7.7974,7.8739,1248918.0
2016-01-27 11:00:00,8.23,8.33,8.21,8.33,1076526.0,7.8739,7.9696,7.8548,7.9696,1076526.0
2016-01-27 11:30:00,8.33,8.5,8.32,8.47,2880084.0,7.9696,8.1322,7.96,8.1035,2880084.0
2016-01-27 12:00:00,8.47,8.54,8.46,8.48,2309790.0,8.1035,8.1705,8.0939,8.1131,2309790.0
2016-01-27 12:30:00,8.48,8.49,8.44,8.44,695832.0,8.1131,8.1226,8.0748,8.0748,695832.0
2016-01-27 13:00:00,8.44,8.48,8.41,8.41,738948.0,8.0748,8.1131,8.0461,8.0461,738948.0
2016-01-27 13:30:00,8.41,8.47,8.39,8.47,1775160.0,8.0461,8.1035,8.027,8.1035,1775160.0
2016-01-27 14:00:00,8.46,8.53,8.23,8.33,7355358.0,8.0939,8.1609,7.8739,7.9696,7355358.0
2016-01-27 14:30:00,8.32,8.35,8.12,8.15,2843190.0,7.96,7.9887,7.7686,7.7974,2843190.0
2016-01-27 15:00:00,8.15,8.15,7.95,8.04,4248126.0,7.7974,7.7974,7.606,7.6921,4248126.0
2016-01-27 15:30:00,8.03,8.12,8.01,8.09,5185890.0,7.6825,7.7686,7.6634,7.7399,5185890.0
2016-01-28 09:30:00,8.31,8.35,8.25,8.28,4236276.0,7.9504,7.9887,7.893,7.9217,4236276.0
2016-01-28 10:00:00,8.28,8.3,8.04,8.04,2825484.0,7.9217,7.9409,7.6921,7.6921,2825484.0
2016-01-28 10:30:00,8.04,8.13,7.96,8.12,2437428.0,7.6921,7.7782,7.6156,7.7686,2437428.0
2016-01-28 11:00:00,8.11,8.23,8.11,8.16,1611246.0,7.7591,7.8739,7.7591,7.8069,1611246.0
2016-01-28 11:30:00,8.15,8.16,8.04,8.04,895344.0,7.7974,7.8069,7.6921,7.6921,895344.0
2016-01-28 12:00:00,8.04,8.23,8.04,8.22,2036292.0,7.6921,7.8739,7.6921,7.8643,2036292.0
2016-01-28 12:30:00,8.23,8.3,8.21,8.23,2020740.0,7.8739,7.9409,7.8548,7.8739,2020740.0
2016-01-28 13:00:00,8.23,8.27,8.12,8.2,1973112.0,7.8739,7.9122,7.7686,7.8452,1973112.0
2016-01-28 13:30:00,8.19,8.25,8.16,8.17,1033044.0,7.8356,7.893,7.8069,7.8165,1033044.0
2016-01-28 14:00:00,8.15,8.29,8.15,8.28,1294260.0,7.7974,7.9313,7.7974,7.9217,1294260.0
2016-01-28 14:30:00,8.28,8.31,8.19,8.22,1190478.0,7.9217,7.9504,7.8356,7.8643,1190478.0
2016-01-28 15:00:00,8.22,8.28,8.2,8.23,1302684.0,7.8643,7.9217,7.8452,7.8739,1302684.0
2016-01-28 15:30:00,8.22,8.29,8.2,8.22,1832016.0,7.8643,7.9313,7.8452,7.8643,1832016.0
2016-01-29 09:30:00,8.33,8.49,8.32,8.49,6143556.0,7.9696,8.1226,7.96,8.1226,6143556.0
2016-01-29 10:00:00,8.48,8.55,8.47,8.47,3611694.0,8.1131,8.18,8.1035,8.1035,3611694.0
2016-01-29 10:30:00,8.48,8.5,8.44,8.47,1206630.0,8.1131,8.1322,8.0748,8.1035,1206630.0
2016-01-29 11:00:00,8.47,8.53,8.46,8.49,903720.0,8.1035,8.1609,8.0939,8.1226,903720.0
2016-01-29 11:30:00,8.49,8.59,8.46,8.58,1691580.0,8.1226,8.2183,8.0939,8.2087,1691580.0
2016-01-29 12:00:00,8.58,8.63,8.56,8.62,2246400.0,8.2087,8.2566,8.1896,8.247,2246400.0
2016-01-29 12:30:00,8.63,8.65,8.61,8.65,1304028.0,8.2566,8.2757,8.2374,8.2757,1304028.0
2016-01-29 13:00:00,8.65,8.65,8.62,8.64,1734036.0,8.2757,8.2757,8.247,8.2661,1734036.0
2016-01-29 13:30:00,8.64,8.69,8.63,8.66,1125150.0,8.2661,8.314,8.2566,8.2853,1125150.0
2016-01-29 14:00:00,8.65,8.7,8.62,8.7,979374.0,8.2757,8.3236,8.247,8.3236,979374.0
2016-01-29 14:30:00,8.7,8.72,8.65,8.67,1331070.0,8.3236,8.3427,8.2757,8.2949,1331070.0
2016-01-29 15:00:00,8.68,8.75,8.66,8.74,1531410.0,8.3044,8.3714,8.2853,8.3618,1531410.0
2016-01-29 15:30:00,8.74,8.82,8.73,8.82,4388682.0,8.3618,8.4384,8.3523,8.4384,4388682.0
2016-02-01 09:30:00,8.64,8.7,8.6,8.63,3049086.0,8.2661,8.3236,8.2279,8.2566,3049086.0
2016-02-01 10:00:00,8.63,8.7,8.56,8.64,2099538.0,8.2566,8.3236,8.1896,8.2661,2099538.0
2016-02-01 10:30:00,8.63,8.74,8.63,8.72,1741824.0,8.2566,8.3618,8.2566,8.3427,1741824.0
2016-02-01 11:00:00,8.72,8.74,8.67,8.73,990492.0,8.3427,8.3618,8.2949,8.3523,990492.0
2016-02-01 11:30:00,8.73,8.78,8.71,8.74,1115214.0,8.3523,8.4001,8.3331,8.3618,1115214.0
2016-02-01 12:00:00,8.74,8.76,8.66,8.67,731580.0,8.3618,8.381,8.2853,8.2949,731580.0
2016-02-01 12:30:00,8.67,8.7,8.64,8.65,1013514.0,8.2949,8.3236,8.2661,8.2757,1013514.0
2016-02-01 13:00:00,8.66,8.74,8.65,8.73,831486.0,8.2853,8.3618,8.2757,8.3523,831486.0
2016-02-01 13:30:00,8.74,8.75,8.7,8.75,683412.0,8.3618,8.3714,8.3236,8.3714,683412.0
2016-02-01 14:00:00,8.74,8.78,8.71,8.77,612006.0,8.3618,8.4001,8.3331,8.3905,612006.0
2016-02-01 14:30:00,8.78,8.84,8.77,8.83,1209732.0,8.4001,8.4575,8.3905,8.4479,1209732.0
2016-02-01 15:00:00,8.83,8.93,8.8,8.92,1916628.0,8.4479,8.5436,8.4192,8.534,1916628.0
2016-02-01 15:30:00,8.92,8.93,8.81,8.81,2427480.0,8.534,8.5436,8.4288,8.4288,2427480.0
2016-02-02 09:30:00,8.56,8.58,8.43,8.47,3664860.0,8.1896,8.2087,8.0652,8.1035,3664860.0
2016-02-02 10:00:00,8.47,8.52,8.41,8.46,2574756.0,8.1035,8.1513,8.0461,8.0939,2574756.0
2016-02-02 10:30:00,8.45,8.49,8.43,8.44,2161986.0,8.0844,8.1226,8.0652,8.0748,2161986.0
2016-02-02 11:00:00,8.45,8.53,8.42,8.5,1732668.0,8.0844,8.1609,8.0557,8.1322,1732668.0
2016-02-02 11:30:00,8.5,8.54,8.44,8.44,1428282.0,8.1322,8.1705,8.0748,8.0748,1428282.0
2016-02-02 12:00:00,8.43,8.45,8.35,8.4,1633266.0,8.0652,8.0844,7.9887,8.0365,1633266.0
2016-02-02 12:30:00,8.4,8.45,8.38,8.41,1609014.0,8.0365,8.0844,8.0174,8.0461,1609014.0
2016-02-02 13:00:00,8.41,8.43,8.37,8.43,1182708.0,8.0461,8.0652,8.0078,8.0652,1182708.0
2016-02-02 13:30:00,8.42,8.42,8.31,8.32,1900128.0,8.0557,8.0557,7.9504,7.96,1900128.0
2016-02-02 14:00:00,8.32,8.36,8.29,8.29,2271984.0,7.96,7.9983,7.9313,7.9313,2271984.0
2016-02-02 14:30:00,8.3,8.39,8.29,8.31,1528224.0,7.9409,8.027,7.9313,7.9504,1528224.0
2016-02-02 15:00:00,8.3,8.33,8.24,8.31,2936490.0,7.9409,7.9696,7.8835,7.9504,2936490.0
2016-02-02 15:30:00,8.31,8.38,8.3,8.32,4042770.0,7.9504,8.0174,7.9409,7.96,4042770.0
2016-02-03 09:30:00,8.49,8.5,8.3,8.32,3596652.0,8.1226,8.1322,7.9409,7.96,3596652.0
2016-02-03 10:00:00,8.31,8.31,8.01,8.02,4576476.0,7.9504,7.9504,7.6634,7.673,4576476.0
2016-02-03 10:30:00,8.02,8.18,7.93,8.17,5521968.0,7.673,7.8261,7.5869,7.8165,5521968.0
2016-02-03 11:00:00,8.17,8.22,8.01,8.19,3154158.0,7.8165,7.8643,7.6634,7.8356,3154158.0
2016-02-03 11:30:00,8.19,8.28,8.12,8.21,2790438.0,7.8356,7.9217,7.7686,7.8548,2790438.0
2016-02-03 12:00:00,8.22,8.25,8.16,8.2,1764816.0,7.8643,7.893,7.8069,7.8452,1764816.0
2016-02-03 12:30:00,8.2,8.21,8.1,8.2,1432758.0,7.8452,7.8548,7.7495,7.8452,1432758.0
2016-02-03 13:00:00,8.2,8.24,8.12,8.15,979722.0,7.8452,7.8835,7.7686,7.7974,979722.0
2016-02-03 13:30:00,8.15,8.15,8.04,8.04,1494774.0,7.7974,7.7974,7.6921,7.6921,1494774.0
2016-02-03 14:00:00,8.05,8.41,8.05,8.37,2757636.0,7.7017,8.0461,7.7017,8.0078,2757636.0
2016-02-03 14:30:00,8.37,8.49,8.33,8.48,4922640.0,8.0078,8.1226,7.9696,8.1131,4922640.0
2016-02-03 15:00:00,8.48,8.54,8.39,8.39,3200706.0,8.1131,8.1705,8.027,8.027,3200706.0
2016-02-03 15:30:00,8.39,8.47,8.35,8.46,3029346.0,8.027,8.1035,7.9887,8.0939,3029346.0
2016-02-04 09:30:00,8.4,8.49,8.3,8.44,5025414.0,8.0365,8.1226,7.9409,8.0748,5025414.0
2016-02-04 10:00:00,8.44,8.61,8.33,8.58,3094458.0,8.0748,8.2374,7.9696,8.2087,3094458.0
2016-02-04 10:30:00,8.6,8.67,8.56,8.66,2633064.0,8.2279,8.2949,8.1896,8.2853,2633064.0
2016-02-04 11:00:00,8.66,8.66,8.43,8.46,2758938.0,8.2853,8.2853,8.0652,8.0939,2758938.0
2016-02-04 11:30:00,8.46,8.48,8.34,8.38,1530228.0,8.0939,8.1131,7.9791,8.0174,1530228.0
2016-02-04 12:00:00,8.39,8.53,8.37,8.47,1630938.0,8.027,8.1609,8.0078,8.1035,1630938.0
2016-02-04 12:30:00,8.47,8.55,8.43,8.47,1332666.0,8.1035,8.18,8.0652,8.1035,1332666.0
2016-02-04 13:00:00,8.46,8.57,8.46,8.52,1113600.0,8.0939,8.1992,8.0939,8.1513,1113600.0
2016-02-04 13:30:00,8.52,8.56,8.42,8.44,2180688.0,8.1513,8.1896,8.0557,8.0748,2180688.0
2016-02-04 14:00:00,8.44,8.46,8.38,8.39,899760.0,8.0748,8.0939,8.0174,8.027,899760.0
2016-02-04 14:30:00,8.39,8.45,8.35,8.45,1777938.0,8.027,8.0844,7.9887,8.0844,1777938.0
2016-02-04 15:00:00,8.45,8.5,8.39,8.44,2241006.0,8.0844,8.1322,8.027,8.0748,2241006.0
2016-02-04 15:30:00,8.46,8.52,8.41,8.51,2073540.0,8.0939,8.1513,8.0461,8.1418,2073540.0
2016-02-05 09:30:00,8.42,8.45,8.26,8.31,3042780.0,8.0557,8.0844,7.9026,7.9504,3042780.0
2016-02-05 10:00:00,8.32,8.38,8.18,8.2,3293082.0,7.96,8.0174,7.8261,7.8452,3293082.0
2016-02-05 10:30:00,8.2,8.3,8.15,8.17,3045852.0,7.8452,7.9409,7.7974,7.8165,3045852.0
2016-02-05 11:00:00,8.17,8.19,8.04,8.1,2681076.0,7.8165,7.8356,7.6921,7.7495,2681076.0
2016-02-05 11:30:00,8.1,8.15,8.05,8.13,1556424.0,7.7495,7.7974,7.7017,7.7782,1556424.0
2016-02-05 12:00:00,8.14,8.18,8.08,8.15,1598376.0,7.7878,7.8261,7.7304,7.7974,1598376.0
2016-02-05 12:30:00,8.15,8.2,8.08,8.12,2334036.0,7.7974,7.8452,7.7304,7.7686,2334036.0
2016-02-05 13:00:00,8.11,8.17,8.1,8.16,1028946.0,7.7591,7.8165,7.7495,7.8069,1028946.0
2016-02-05 13:30:00,8.15,8.15,8.02,8.06,1881546.0,7.7974,7.7974,7.673,7.7112,1881546.0
2016-02-05 14:00:00,8.06,8.08,7.96,7.98,2455344.0,7.7112,7.7304,7.6156,7.6347,2455344.0
2016-02-05 14:30:00,7.99,8.05,7.97,7.99,1832598.0,7.6443,7.7017,7.6251,7.6443,1832598.0
2016-02-05 15:00:00,7.99,8.04,7.93,8.02,2072406.0,7.6443,7.6921,7.5869,7.673,2072406.0
2016-02-05 15:30:00,8.02,8.03,7.94,8.03,3137790.0,7.673,7.6825,7.5964,7.6825,3137790.0
2016-02-08 09:30:00,7.74,7.76,7.56,7.6,5082306.0,7.4051,7.4242,7.2329,7.2711,5082306.0
2016-02-08 10:00:00,7.59,7.66,7.51,7.54,2102634.0,7.2616,7.3286,7.185,7.2137,2102634.0
2016-02-08 10:30:00,7.53,7.64,7.53,7.55,2171316.0,7.2042,7.3094,7.2042,7.2233,2171316.0
2016-02-08 11:00:00,7.55,7.58,7.43,7.53,4363626.0,7.2233,7.252,7.1085,7.2042,4363626.0
2016-02-08 11:30:00,7.52,7.55,7.45,7.55,2095656.0,7.1946,7.2233,7.1276,7.2233,2095656.0
2016-02-08 12:00:00,7.55,7.61,7.54,7.59,1081092.0,7.2233,7.2807,7.2137,7.2616,1081092.0
2016-02-08 12:30:00,7.6,7.63,7.55,7.56,1862436.0,7.2711,7.2999,7.2233,7.2329,1862436.0
2016-02-08 13:00:00,7.56,7.57,7.45,7.49,1660170.0,7.2329,7.2424,7.1276,7.1659,1660170.0
2016-02-08 13:30:00,7.48,7.51,7.4,7.4,2130270.0,7.1563,7.185,7.0798,7.0798,2130270.0
2016-02-08 14:00:00,7.4,7.46,7.39,7.42,1924458.0,7.0798,7.1372,7.0702,7.0989,1924458.0
2016-02-08 14:30:00,7.42,7.48,7.37,7.44,2009382.0,7.0989,7.1563,7.0511,7.1181,2009382.0
2016-02-08 15:00:00,7.44,7.6,7.43,7.57,3825408.0,7.1181,7.2711,7.1085,7.2424,3825408.0
2016-02-08 15:30:00,7.57,7.79,7.57,7.7,5522676.0,7.2424,7.4529,7.2424,7.3668,5522676.0
2016-02-09 09:30:00,7.44,7.75,7.43,7.68,4032954.0,7.1181,7.4147,7.1085,7.3477,4032954.0
2016-02-09 10:00:00,7.67,7.81,7.67,7.68,2397720.0,7.3381,7.4721,7.3381,7.3477,2397720.0
2016-02-09 10:30:00,7.69,7.69,7.53,7.54,1896600.0,7.3573,7.3573,7.2042,7.2137,1896600.0
2016-02-09 11:00:00,7.54,7.74,7.53,7.72,1904118.0,7.2137,7.4051,7.2042,7.386,1904118.0
2016-02-09 11:30:00,7.71,7.73,7.59,7.59,1527714.0,7.3764,7.3955,7.2616,7.2616,1527714.0
2016-02-09 12:00:00,7.6,7.66,7.56,7.59,2088090.0,7.2711,7.3286,7.2329,7.2616,2088090.0
2016-02-09 12:30:00,7.59,7.64,7.55,7.58,867402.0,7.2616,7.3094,7.2233,7.252,867402.0
2016-02-09 13:00:00,7.57,7.59,7.47,7.52,2126610.0,7.2424,7.2616,7.1468,7.1946,2126610.0
2016-02-09 13:30:00,7.52,7.6,7.49,7.57,1266024.0,7.1946,7.2711,7.1659,7.2424,1266024.0
2016-02-09 14:00:00,7.57,7.69,7.57,7.6,1985232.0,7.2424,7.3573,7.2424,7.2711,1985232.0
2016-02-09 14:30:00,7.61,7.77,7.61,7.74,4381158.0,7.2807,7.4338,7.2807,7.4051,4381158.0
2016-02-09 15:00:00,7.74,7.89,7.7,7.71,6225522.0,7.4051,7.5486,7.3668,7.3764,6225522.0
2016-02-09 15:30:00,7.72,7.79,7.65,7.7,2107098.0,7.386,7.4529,7.319,7.3668,2107098.0
2016-02-10 09:30:00,7.83,7.92,7.78,7.91,4535604.0,7.4912,7.5773,7.4434,7.5677,4535604.0
2016-02-10 10:00:00,7.91,7.98,7.87,7.94,2077446.0,7.5677,7.6347,7.5295,7.5964,2077446.0
2016-02-10 10:30:00,7.95,8.06,7.84,7.86,4471422.0,7.606,7.7112,7.5008,7.5199,4471422.0
2016-02-10 11:00:00,7.87,7.92,7.81,7.84,2558442.0,7.5295,7.5773,7.4721,7.5008,2558442.0
2016-02-10 11:30:00,7.84,7.88,7.76,7.86,1795374.0,7.5008,7.539,7.4242,7.5199,1795374.0
2016-02-10 12:00:00,7.87,7.91,7.81,7.9,958710.0,7.5295,7.5677,7.4721,7.5582,958710.0
2016-02-10 12:30:00,7.91,7.98,7.88,7.97,1484274.0,7.5677,7.6347,7.539,7.6251,1484274.0
2016-02-10 13:00:00,7.97,7.98,7.87,7.89,1584774.0,7.6251,7.6347,7.5295,7.5486,1584774.0
2016-02-10 13:30:00,7.89,7.92,7.85,7.87,717492.0,7.5486,7.5773,7.5103,7.5295,717492.0
2016-02-10 14:00:00,7.88,7.92,7.86,7.9,865470.0,7.539,7.5773,7.5199,7.5582,865470.0
2016-02-10 14:30:00,7.89,7.93,7.8,7.82,1494510.0,7.5486,7.5869,7.4625,7.4816,1494510.0
2016-02-10 15:00:00,7.82,7.91,7.73,7.73,2003430.0,7.4816,7.5677,7.3955,7.3955,2003430.0
2016-02-10 15:30:00,7.74,7.76,7.66,7.68,2323248.0,7.4051,7.4242,7.3286,7.3477,2323248.0
2016-02-11 09:30:00,7.32,7.52,7.3,7.46,5249250.0,7.0033,7.1946,6.9841,7.1372,5249250.0
2016-02-11 10:00:00,7.46,7.5,7.35,7.36,2079498.0,7.1372,7.1755,7.032,7.0415,2079498.0
2016-02-11 10:30:00,7.36,7.41,7.29,7.31,3039606.0,7.0415,7.0894,6.9746,6.9937,3039606.0
2016-02-11 11:00:00,7.31,7.34,7.24,7.25,2837298.0,6.9937,7.0224,6.9267,6.9363,2837298.0
2016-02-11 11:30:00,7.24,7.32,7.2,7.29,2892684.0,6.9267,7.0033,6.8885,6.9746,2892684.0
2016-02-11 12:00:00,7.29,7.34,7.24,7.28,2210022.0,6.9746,7.0224,6.9267,6.965,2210022.0
2016-02-11 12:30:00,7.27,7.35,7.23,7.34,1351710.0,6.9554,7.032,6.9172,7.0224,1351710.0
2016-02-11 13:00:00,7.33,7.38,7.31,7.33,1856136.0,7.0128,7.0607,6.9937,7.0128,1856136.0
2016-02-11 13:30:00,7.32,7.36,7.25,7.27,1362186.0,7.0033,7.0415,6.9363,6.9554,1362186.0
2016-02-11 14:00:00,7.27,7.3,7.19,7.2,1947960.0,6.9554,6.9841,6.8789,6.8885,1947960.0
2016-02-11 14:30:00,7.2,7.5,7.16,7.42,10426440.0,6.8885,7.1755,6.8502,7.0989,10426440.0
2016-02-11 15:00:00,7.43,7.45,7.31,7.44,3859860.0,7.1085,7.1276,6.9937,7.1181,3859860.0
2016-02-11 15:30:00,7.43,7.53,7.39,7.4,4737960.0,7.1085,7.2042,7.0702,7.0798,4737960.0
2016-02-12 09:30:00,7.63,7.66,7.54,7.55,5235516.0,7.2999,7.3286,7.2137,7.2233,5235516.0
2016-02-12 10:00:00,7.55,7.64,7.51,7.62,2682396.0,7.2233,7.3094,7.185,7.2903,2682396.0
2016-02-12 10:30:00,7.62,7.66,7.59,7.61,1227624.0,7.2903,7.3286,7.2616,7.2807,1227624.0
2016-02-12 11:00:00,7.61,7.76,7.61,7.75,2075508.0,7.2807,7.4242,7.2807,7.4147,2075508.0
2016-02-12 11:30:00,7.75,7.78,7.71,7.72,1547448.0,7.4147,7.4434,7.3764,7.386,1547448.0
2016-02-12 12:00:00,7.72,7.76,7.71,7.75,1012362.0,7.386,7.4242,7.3764,7.4147,1012362.0
2016-02-12 12:30:00,7.75,7.76,7.72,7.72,494526.0,7.4147,7.4242,7.386,7.386,494526.0
2016-02-12 13:00:00,7.73,7.74,7.66,7.69,984936.0,7.3955,7.4051,7.3286,7.3573,984936.0
2016-02-12 13:30:00,7.69,7.72,7.68,7.7,569778.0,7.3573,7.386,7.3477,7.3668,569778.0
2016-02-12 14:00:00,7.7,7.79,7.69,7.77,1536642.0,7.3668,7.4529,7.3573,7.4338,1536642.0
2016-02-12 14:30:00,7.77,7.8,7.76,7.79,1209258.0,7.4338,7.4625,7.4242,7.4529,1209258.0
2016-02-12 15:00:00,7.78,7.84,7.77,7.84,1532556.0,7.4434,7.5008,7.4338,7.5008,1532556.0
2016-02-12 15:30:00,7.83,7.84,7.77,7.84,1926570.0,7.4912,7.5008,7.4338,7.5008,1926570.0
2016-02-16 09:30:00,8.12,8.14,8.03,8.05,3487050.0,7.7686,7.7878,7.6825,7.7017,3487050.0
2016-02-16 10:00:00,8.05,8.08,7.99,8.03,2088186.0,7.7017,7.7304,7.6443,7.6825,2088186.0
2016-02-16 10:30:00,8.03,8.09,8.01,8.03,1084272.0,7.6825,7.7399,7.6634,7.6825,1084272.0
2016-02-16 11:00:00,8.02,8.04,7.97,8.03,1520622.0,7.673,7.6921,7.6251,7.6825,1520622.0
2016-02-16 11:30:00,8.04,8.13,8.03,8.13,1176150.0,7.6921,7.7782,7.6825,7.7782,1176150.0
2016-02-16 12:00:00,8.13,8.17,8.12,8.15,1519536.0,7.7782,7.8165,7.7686,7.7974,1519536.0
2016-02-16 12:30:00,8.15,8.2,8.12,8.19,1939158.0,7.7974,7.8452,7.7686,7.8356,1939158.0
2016-02-16 13:00:00,8.19,8.23,8.19,8.2,1074480.0,7.8356,7.8739,7.8356,7.8452,1074480.0
2016-02-16 13:30:00,8.2,8.21,8.17,8.2,544356.0,7.8452,7.8548,7.8165,7.8452,544356.0
2016-02-16 14:00:00,8.2,8.23,8.19,8.23,1128180.0,7.8452,7.8739,7.8356,7.8739,1128180.0
2016-02-16 14:30:00,8.23,8.24,8.18,8.2,1033842.0,7.8739,7.8835,7.8261,7.8452,1033842.0
2016-02-16 15:00:00,8.19,8.22,8.16,8.22,2057178.0,7.8356,7.8643,7.8069,7.8643,2057178.0
2016-02-16 15:30:00,8.22,8.23,8.16,8.23,3040248.0,7.8643,7.8739,7.8069,7.8739,3040248.0
2016-02-17 09:30:00,8.41,8.49,8.4,8.45,4772880.0,8.0461,8.1226,8.0365,8.0844,4772880.0
2016-02-17 10:00:00,8.46,8.58,8.46,8.58,2569026.0,8.0939,8.2087,8.0939,8.2087,2569026.0
2016-02-17 10:30:00,8.58,8.61,8.54,8.59,2649738.0,8.2087,8.2374,8.1705,8.2183,2649738.0
2016-02-17 11:00:00,8.59,8.61,8.56,8.59,949962.0,8.2183,8.2374,8.1896,8.2183,949962.0
2016-02-17 11:30:00,8.59,8.61,8.56,8.59,1317186.0,8.2183,8.2374,8.1896,8.2183,1317186.0
2016-02-17 12:00:00,8.59,8.63,8.58,8.62,1346256.0,8.2183,8.2566,8.2087,8.247,1346256.0
2016-02-17 12:30:00,8.63,8.66,8.63,8.64,1517670.0,8.2566,8.2853,8.2566,8.2661,1517670.0
2016-02-17 13:00:00,8.63,8.65,8.63,8.64,480852.0,8.2566,8.2757,8.2566,8.2661,480852.0
2016-02-17 13:30:00,8.65,8.65,8.6,8.6,1786602.0,8.2757,8.2757,8.2279,8.2279,1786602.0
2016-02-17 14:00:00,8.6,8.7,8.59,8.66,3079566.0,8.2279,8.3236,8.2183,8.2853,3079566.0
2016-02-17 14:30:00,8.66,8.68,8.61,8.62,1610790.0,8.2853,8.3044,8.2374,8.247,1610790.0
2016-02-17 15:00:00,8.62,8.66,8.6,8.63,880212.0,8.247,8.2853,8.2279,8.2566,880212.0
2016-02-17 15:30:00,8.62,8.65,8.59,8.64,2510628.0,8.247,8.2757,8.2183,8.2661,2510628.0
2016-02-18 09:30:00,8.68,8.69,8.58,8.61,2776716.0,8.3044,8.314,8.2087,8.2374,2776716.0
2016-02-18 10:00:00,8.61,8.65,8.58,8.65,2013558.0,8.2374,8.2757,8.2087,8.2757,2013558.0
2016-02-18 10:30:00,8.65,8.65,8.57,8.58,635946.0,8.2757,8.2757,8.1992,8.2087,635946.0
2016-02-18 11:00:00,8.58,8.58,8.5,8.55,3376662.0,8.2087,8.2087,8.1322,8.18,3376662.0
2016-02-18 11:30:00,8.55,8.61,8.54,8.61,572442.0,8.18,8.2374,8.1705,8.2374,572442.0
2016-02-18 12:00:00,8.61,8.63,8.58,8.61,534528.0,8.2374,8.2566,8.2087,8.2374,534528.0
2016-02-18 12:30:00,8.61,8.61,8.57,8.57,705492.0,8.2374,8.2374,8.1992,8.1992,705492.0
2016-02-18 13:00:00,8.57,8.6,8.53,8.55,761982.0,8.1992,8.2279,8.1609,8.18,761982.0
2016-02-18 13:30:00,8.55,8.56,8.49,8.52,1911636.0,8.18,8.1896,8.1226,8.1513,1911636.0
2016-02-18 14:00:00,8.53,8.59,8.53,8.58,1226688.0,8.1609,8.2183,8.1609,8.2087,1226688.0
2016-02-18 14:30:00,8.58,8.63,8.58,8.6,1833900.0,8.2087,8.2566,8.2087,8.2279,1833900.0
2016-02-18 15:00:00,8.6,8.61,8.52,8.55,1006020.0,8.2279,8.2374,8.1513,8.18,1006020.0
2016-02-18 15:30:00,8.54,8.56,8.48,8.53,1831866.0,8.1705,8.1896,8.1131,8.1609,1831866.0
2016-02-19 09:30:00,8.41,8.45,8.32,8.38,3630510.0,8.0461,8.0844,7.96,8.0174,3630510.0
2016-02-19 10:00:00,8.38,8.47,8.31,8.43,4484934.0,8.0174,8.1035,7.9504,8.0652,4484934.0
2016-02-19 10:30:00,8.43,8.49,8.43,8.43,1137210.0,8.0652,8.1226,8.0652,8.0652,1137210.0
2016-02-19 11:00:00,8.43,8.52,8.39,8.51,1791942.0,8.0652,8.1513,8.027,8.1418,1791942.0
2016-02-19 11:30:00,8.51,8.54,8.47,8.48,698388.0,8.1418,8.1705,8.1035,8.1131,698388.0
2016-02-19 12:00:00,8.49,8.5,8.46,8.48,314268.0,8.1226,8.1322,8.0939,8.1131,314268.0
2016-02-19 12:30:00,8.47,8.51,8.47,8.48,511686.0,8.1035,8.1418,8.1035,8.1131,511686.0
2016-02-19 13:00:00,8.48,8.5,8.46,8.49,375342.0,8.1131,8.1322,8.0939,8.1226,375342.0
2016-02-19 13:30:00,8.49,8.51,8.47,8.49,441288.0,8.1226,8.1418,8.1035,8.1226,441288.0
2016-02-19 14:00:00,8.49,8.53,8.48,8.49,940686.0,8.1226,8.1609,8.1131,8.1226,940686.0
2016-02-19 14:30:00,8.49,8.49,8.44,8.45,551442.0,8.1226,8.1226,8.0748,8.0844,551442.0
2016-02-19 15:00:00,8.45,8.51,8.44,8.51,469824.0,8.0844,8.1418,8.0748,8.1418,469824.0
2016-02-19 15:30:00,8.51,8.53,8.49,8.52,2237592.0,8.1418,8.1609,8.1226,8.1513,2237592.0
2016-02-22 09:30:00,8.77,8.87,8.76,8.86,5223066.0,8.3905,8.4862,8.381,8.4766,5223066.0
2016-02-22 10:00:00,8.86,8.9,8.84,8.86,2695674.0,8.4766,8.5149,8.4575,8.4766,2695674.0
2016-02-22 10:30:00,8.86,8.88,8.82,8.83,1467666.0,8.4766,8.4958,8.4384,8.4479,1467666.0
2016-02-22 11:00:00,8.83,8.86,8.81,8.85,999786.0,8.4479,8.4766,8.4288,8.4671,999786.0
2016-02-22 11:30:00,8.86,8.86,8.83,8.86,543228.0,8.4766,8.4766,8.4479,8.4766,543228.0
2016-02-22 12:00:00,8.86,8.86,8.83,8.85,283818.0,8.4766,8.4766,8.4479,8.4671,283818.0
2016-02-22 12:30:00,8.86,8.88,8.83,8.83,923796.0,8.4766,8.4958,8.4479,8.4479,923796.0
2016-02-22 13:00:00,8.83,8.86,8.83,8.85,417558.0,8.4479,8.4766,8.4479,8.4671,417558.0
2016-02-22 13:30:00,8.86,8.91,8.86,8.9,3351060.0,8.4766,8.5245,8.4766,8.5149,3351060.0
2016-02-22 14:00:00,8.9,8.9,8.84,8.86,1654260.0,8.5149,8.5149,8.4575,8.4766,1654260.0
2016-02-22 14:30:00,8.86,8.86,8.83,8.85,1341168.0,8.4766,8.4766,8.4479,8.4671,1341168.0
2016-02-22 15:00:00,8.85,8.87,8.81,8.85,1685604.0,8.4671,8.4862,8.4288,8.4671,1685604.0
2016-02-22 15:30:00,8.85,8.89,8.85,8.89,2793264.0,8.4671,8.5053,8.4671,8.5053,2793264.0
2016-02-23 09:30:00,8.79,8.83,8.76,8.78,2067144.0,8.4097,8.4479,8.381,8.4001,2067144.0
2016-02-23 10:00:00,8.78,8.8,8.67,8.71,3912612.0,8.4001,8.4192,8.2949,8.3331,3912612.0
2016-02-23 10:30:00,8.72,8.73,8.62,8.63,1266930.0,8.3427,8.3523,8.247,8.2566,1266930.0
2016-02-23 11:00:00,8.63,8.65,8.58,8.6,1617276.0,8.2566,8.2757,8.2087,8.2279,1617276.0
2016-02-23 11:30:00,8.61,8.68,8.58,8.65,2241390.0,8.2374,8.3044,8.2087,8.2757,2241390.0
2016-02-23 12:00:00,8.64,8.64,8.6,8.63,1035840.0,8.2661,8.2661,8.2279,8.2566,1035840.0
2016-02-23 12:30:00,8.63,8.65,8.62,8.65,2076510.0,8.2566,8.2757,8.247,8.2757,2076510.0
2016-02-23 13:00:00,8.65,8.66,8.62,8.64,384810.0,8.2757,8.2853,8.247,8.2661,384810.0
2016-02-23 13:30:00,8.64,8.64,8.58,8.61,640344.0,8.2661,8.2661,8.2087,8.2374,640344.0
2016-02-23 14:00:00,8.62,8.65,8.6,8.63,626364.0,8.247,8.2757,8.2279,8.2566,626364.0
2016-02-23 14:30:00,8.63,8.64,8.59,8.59,665730.0,8.2566,8.2661,8.2183,8.2183,665730.0
2016-02-23 15:00:00,8.59,8.59,8.54,8.55,1388748.0,8.2183,8.2183,8.1705,8.18,1388748.0
2016-02-23 15:30:00,8.55,8.64,8.55,8.56,3617826.0,8.18,8.2661,8.18,8.1896,3617826.0
2016-02-24 09:30:00,8.32,8.33,8.18,8.21,5011722.0,7.96,7.9696,7.8261,7.8548,5011722.0
2016-02-24 10:00:00,8.21,8.24,8.17,8.2,3140712.0,7.8548,7.8835,7.8165,7.8452,3140712.0
2016-02-24 10:30:00,8.2,8.29,8.15,8.26,2726178.0,7.8452,7.9313,7.7974,7.9026,2726178.0
2016-02-24 11:00:00,8.27,8.27,8.19,8.23,870414.0,7.9122,7.9122,7.8356,7.8739,870414.0
2016-02-24 11:30:00,8.22,8.38,8.22,8.37,2856342.0,7.8643,8.0174,7.8643,8.0078,2856342.0
2016-02-24 12:00:00,8.38,8.43,8.36,8.36,2390076.0,8.0174,8.0652,7.9983,7.9983,2390076.0
2016-02-24 12:30:00,8.36,8.4,8.32,8.38,2870748.0,7.9983,8.0365,7.96,8.0174,2870748.0
2016-02-24 13:00:00,8.38,8.46,8.37,8.4,1708728.0,8.0174,8.0939,8.0078,8.0365,1708728.0
2016-02-24 13:30:00,8.4,8.44,8.37,8.41,714870.0,8.0365,8.0748,8.0078,8.0461,714870.0
2016-02-24 14:00:00,8.41,8.58,8.4,8.56,3052416.0,8.0461,8.2087,8.0365,8.1896,3052416.0
2016-02-24 14:30:00,8.56,8.6,8.54,8.55,1682214.0,8.1896,8.2279,8.1705,8.18,1682214.0
2016-02-24 15:00:00,8.55,8.71,8.55,8.69,2631624.0,8.18,8.3331,8.18,8.314,2631624.0
2016-02-24 15:30:00,8.7,8.71,8.63,8.67,3412788.0,8.3236,8.3331,8.2566,8.2949,3412788.0
2016-02-25 09:30:00,8.74,8.81,8.68,8.69,3145722.0,8.3618,8.4288,8.3044,8.314,3145722.0
2016-02-25 10:00:00,8.69,8.72,8.62,8.72,2408112.0,8.314,8.3427,8.247,8.3427,2408112.0
2016-02-25 10:30:00,8.72,8.75,8.67,8.68,1442688.0,8.3427,8.3714,8.2949,8.3044,1442688.0
2016-02-25 11:00:00,8.67,8.72,8.65,8.71,900420.0,8.2949,8.3427,8.2757,8.3331,900420.0
2016-02-25 11:30:00,8.7,8.76,8.68,8.75,1311570.0,8.3236,8.381,8.3044,8.3714,1311570.0
2016-02-25 12:00:00,8.75,8.77,8.72,8.74,462540.0,8.3714,8.3905,8.3427,8.3618,462540.0
2016-02-25 12:30:00,8.73,8.74,8.69,8.73,982998.0,8.3523,8.3618,8.314,8.3523,982998.0
2016-02-25 13:00:00,8.72,8.79,8.72,8.79,1089648.0,8.3427,8.4097,8.3427,8.4097,1089648.0
2016-02-25 13:30:00,8.79,8.87,8.79,8.86,2980044.0,8.4097,8.4862,8.4097,8.4766,2980044.0
2016-02-25 14:00:00,8.86,8.89,8.83,8.86,3045150.0,8.4766,8.5053,8.4479,8.4766,3045150.0
2016-02-25 14:30:00,8.86,8.87,8.82,8.83,1100430.0,8.4766,8.4862,8.4384,8.4479,1100430.0
2016-02-25 15:00:00,8.83,8.9,8.83,8.88,2372958.0,8.4479,8.5149,8.4479,8.4958,2372958.0
2016-02-25 15:30:00,8.88,8.98,8.86,8.98,3311472.0,8.4958,8.5914,8.4766,8.5914,3311472.0
2016-02-26 09:30:00,9.13,9.14,9.06,9.07,5032980.0,8.7349,8.7445,8.668,8.6775,5032980.0
2016-02-26 10:00:00,9.07,9.07,8.98,9.01,3195984.0,8.6775,8.6775,8.5914,8.6201,3195984.0
2016-02-26 10:30:00,9.01,9.11,9.01,9.1,2087460.0,8.6201,8.7158,8.6201,8.7062,2087460.0
2016-02-26 11:00:00,9.11,9.11,9.02,9.02,1794228.0,8.7158,8.7158,8.6297,8.6297,1794228.0
2016-02-26 11:30:00,9.01,9.05,8.99,9.03,2279718.0,8.6201,8.6584,8.601,8.6393,2279718.0
2016-02-26 12:00:00,9.02,9.04,8.96,9.02,2008902.0,8.6297,8.6488,8.5723,8.6297,2008902.0
2016-02-26 12:30:00,9.02,9.08,9.01,9.06,1355556.0,8.6297,8.6871,8.6201,8.668,1355556.0
2016-02-26 13:00:00,9.06,9.08,9.01,9.02,761208.0,8.668,8.6871,8.6201,8.6297,761208.0
2016-02-26 13:30:00,9.01,9.04,8.95,8.98,1553568.0,8.6201,8.6488,8.5627,8.5914,1553568.0
2016-02-26 14:00:00,8.97,9.0,8.95,8.98,1040766.0,8.5819,8.6106,8.5627,8.5914,1040766.0
2016-02-26 14:30:00,8.98,8.98,8.9,8.91,1547298.0,8.5914,8.5914,8.5149,8.5245,1547298.0
2016-02-26 15:00:00,8.91,8.98,8.9,8.94,1896336.0,8.5245,8.5914,8.5149,8.5532,1896336.0
2016-02-26 15:30:00,8.94,8.97,8.92,8.93,1717926.0,8.5532,8.5819,8.534,8.5436,1717926.0
2016-02-29 09:30:00,8.93,8.96,8.87,8.92,2082870.0,8.5436,8.5723,8.4862,8.534,2082870.0
2016-02-29 10:00:00,8.92,8.94,8.87,8.9,1854726.0,8.534,8.5532,8.4862,8.5149,1854726.0
2016-02-29 10:30:00,8.9,8.97,8.88,8.96,1590702.0,8.5149,8.5819,8.4958,8.5723,1590702.0
2016-02-29 11:00:00,8.96,9.02,8.96,8.99,1593552.0,8.5723,8.6297,8.5723,8.601,1593552.0
2016-02-29 11:30:00,8.99,9.08,8.98,9.04,1492668.0,8.601,8.6871,8.5914,8.6488,1492668.0
2016-02-29 12:00:00,9.04,9.05,8.99,9.01,1012638.0,8.6488,8.6584,8.601,8.6201,1012638.0
2016-02-29 12:30:00,9.01,9.02,8.98,9.02,761550.0,8.6201,8.6297,8.5914,8.6297,761550.0
2016-02-29 13:00:00,9.02,9.03,8.97,8.97,723936.0,8.6297,8.6393,8.5819,8.5819,723936.0
2016-02-29 13:30:00,8.97,8.99,8.95,8.98,561030.0,8.5819,8.601,8.5627,8.5914,561030.0
2016-02-29 14:00:00,8.98,8.98,8.86,8.9,1174854.0,8.5914,8.5914,8.4766,8.5149,1174854.0
2016-02-29 14:30:00,8.89,8.9,8.81,8.83,1308732.0,8.5053,8.5149,8.4288,8.4479,1308732.0
2016-02-29 15:00:00,8.82,8.82,8.73,8.8,2547192.0,8.4384,8.4384,8.3523,8.4192,2547192.0
2016-02-29 15:30:00,8.8,8.82,8.7,8.7,2833830.0,8.4192,8.4384,8.3236,8.3236,2833830.0
2016-03-01 09:30:00,8.91,8.94,8.83,8.9,4253928.0,8.5245,8.5532,8.4479,8.5149,4253928.0
2016-03-01 10:00:00,8.9,9.04,8.9,9.03,3016530.0,8.5149,8.6488,8.5149,8.6393,3016530.0
2016-03-01 10:30:00,9.03,9.07,9.0,9.01,1712598.0,8.6393,8.6775,8.6106,8.6201,1712598.0
2016-03-01 11:00:00,9.01,9.11,9.01,9.1,1619112.0,8.6201,8.7158,8.6201,8.7062,1619112.0
2016-03-01 11:30:00,9.11,9.18,9.1,9.17,3333060.0,8.7158,8.7828,8.7062,8.7732,3333060.0
2016-03-01 12:00:00,9.17,9.23,9.17,9.2,1678836.0,8.7732,8.8306,8.7732,8.8019,1678836.0
2016-03-01 12:30:00,9.2,9.23,9.18,9.22,894048.0,8.8019,8.8306,8.7828,8.8211,894048.0
2016-03-01 13:00:00,9.22,9.25,9.19,9.24,2429190.0,8.8211,8.8498,8.7924,8.8402,2429190.0
2016-03-01 13:30:00,9.24,9.28,9.23,9.24,2279532.0,8.8402,8.8785,8.8306,8.8402,2279532.0
2016-03-01 14:00:00,9.24,9.26,9.21,9.23,1010544.0,8.8402,8.8593,8.8115,8.8306,1010544.0
2016-03-01 14:30:00,9.24,9.31,9.22,9.31,2030148.0,8.8402,8.9072,8.8211,8.9072,2030148.0
2016-03-01 15:00:00,9.3,9.33,9.29,9.3,962898.0,8.8976,8.9263,8.888,8.8976,962898.0
2016-03-01 15:30:00,9.29,9.33,9.26,9.33,3333288.0,8.888,8.9263,8.8593,8.9263,3333288.0
2016-03-02 09:30:00,9.28,9.32,9.23,9.27,3614568.0,8.8785,8.9167,8.8306,8.8689,3614568.0
2016-03-02 10:00:00,9.26,9.35,9.25,9.29,2210532.0,8.8593,8.9454,8.8498,8.888,2210532.0
2016-03-02 10:30:00,9.29,9.33,9.2,9.32,2283426.0,8.888,8.9263,8.8019,8.9167,2283426.0
2016-03-02 11:00:00,9.31,9.38,9.3,9.34,1745100.0,8.9072,8.9741,8.8976,8.9359,1745100.0
2016-03-02 11:30:00,9.35,9.38,9.27,9.27,1083366.0,8.9454,8.9741,8.8689,8.8689,1083366.0
2016-03-02 12:00:00,9.27,9.29,9.25,9.27,907008.0,8.8689,8.888,8.8498,8.8689,907008.0
2016-03-02 12:30:00,9.27,9.33,9.26,9.33,574866.0,8.8689,8.9263,8.8593,8.9263,574866.0
2016-03-02 13:00:00,9.33,9.36,9.31,9.35,499602.0,8.9263,8.955,8.9072,8.9454,499602.0
2016-03-02 13:30:00,9.35,9.37,9.31,9.31,764580.0,8.9454,8.9646,8.9072,8.9072,764580.0
2016-03-02 14:00:00,9.31,9.34,9.28,9.33,1189116.0,8.9072,8.9359,8.8785,8.9263,1189116.0
2016-03-02 14:30:00,9.33,9.4,9.33,9.38,1583346.0,8.9263,8.9933,8.9263,8.9741,1583346.0
2016-03-02 15:00:00,9.38,9.42,9.33,9.38,1221816.0,8.9741,9.0124,8.9263,8.9741,1221816.0
2016-03-02 15:30:00,9.38,9.46,9.35,9.45,2259336.0,8.9741,9.0507,8.9454,9.0411,2259336.0
2016-03-03 09:30:00,9.42,9.42,9.34,9.37,2100900.0,9.0124,9.0124,8.9359,8.9646,2100900.0
2016-03-03 10:00:00,9.37,9.4,9.33,9.38,2453964.0,8.9646,8.9933,8.9263,8.9741,2453964.0
2016-03-03 10:30:00,9.39,9.45,9.39,9.43,1556016.0,8.9837,9.0411,8.9837,9.022,1556016.0
2016-03-03 11:00:00,9.43,9.44,9.33,9.34,1227816.0,9.022,9.0315,8.9263,8.9359,1227816.0
2016-03-03 11:30:00,9.33,9.38,9.33,9.38,1136604.0,8.9263,8.9741,8.9263,8.9741,1136604.0
2016-03-03 12:00:00,9.38,9.4,9.35,9.35,1138374.0,8.9741,8.9933,8.9454,8.9454,1138374.0
2016-03-03 12:30:00,9.35,9.41,9.35,9.4,754740.0,8.9454,9.0028,8.9454,8.9933,754740.0
2016-03-03 13:00:00,9.4,9.45,9.4,9.42,1017888.0,8.9933,9.0411,8.9933,9.0124,1017888.0
2016-03-03 13:30:00,9.42,9.49,9.42,9.47,1221876.0,9.0124,9.0794,9.0124,9.0602,1221876.0
2016-03-03 14:00:00,9.48,9.5,9.45,9.47,1102062.0,9.0698,9.0889,9.0411,9.0602,1102062.0
2016-03-03 14:30:00,9.47,9.52,9.45,9.51,1101276.0,9.0602,9.1081,9.0411,9.0985,1101276.0
2016-03-03 15:00:00,9.51,9.53,9.48,9.51,1430778.0,9.0985,9.1176,9.0698,9.0985,1430778.0
2016-03-03 15:30:00,9.51,9.56,9.5,9.56,2288628.0,9.0985,9.1463,9.0889,9.1463,2288628.0
2016-03-04 09:30:00,9.6,9.62,9.46,9.49,2450760.0,9.1846,9.2037,9.0507,9.0794,2450760.0
2016-03-04 10:00:00,9.49,9.56,9.46,9.55,2455926.0,9.0794,9.1463,9.0507,9.1368,2455926.0
2016-03-04 10:30:00,9.55,9.65,9.54,9.63,1391508.0,9.1368,9.2324,9.1272,9.2133,1391508.0
2016-03-04 11:00:00,9.63,9.74,9.63,9.67,2142666.0,9.2133,9.3186,9.2133,9.2516,2142666.0
2016-03-04 11:30:00,9.67,9.71,9.65,9.7,1385886.0,9.2516,9.2899,9.2324,9.2803,1385886.0
2016-03-04 12:00:00,9.7,9.72,9.66,9.67,873606.0,9.2803,9.2994,9.242,9.2516,873606.0
2016-03-04 12:30:00,9.68,9.73,9.67,9.71,1002756.0,9.2611,9.309,9.2516,9.2899,1002756.0
2016-03-04 13:00:00,9.71,9.73,9.67,9.73,647724.0,9.2899,9.309,9.2516,9.309,647724.0
2016-03-04 13:30:00,9.72,9.79,9.71,9.77,1172430.0,9.2994,9.3664,9.2899,9.3473,1172430.0
2016-03-04 14:00:00,9.77,9.77,9.67,9.67,1412190.0,9.3473,9.3473,9.2516,9.2516,1412190.0
2016-03-04 14:30:00,9.67,9.69,9.56,9.6,1582608.0,9.2516,9.2707,9.1463,9.1846,1582608.0
2016-03-04 15:00:00,9.6,9.66,9.55,9.65,2096718.0,9.1846,9.242,9.1368,9.2324,2096718.0
2016-03-04 15:30:00,9.66,9.69,9.63,9.65,1557492.0,9.242,9.2707,9.2133,9.2324,1557492.0
2016-03-07 09:30:00,9.51,9.57,9.48,9.53,3666714.0,9.0985,9.1559,9.0698,9.1176,3666714.0
2016-03-07 10:00:00,9.5,9.61,9.5,9.56,1325640.0,9.0889,9.1942,9.0889,9.1463,1325640.0
2016-03-07 10:30:00,9.57,9.66,9.57,9.6,1898292.0,9.1559,9.242,9.1559,9.1846,1898292.0
2016-03-07 11:00:00,9.61,9.65,9.58,9.63,1365234.0,9.1942,9.2324,9.1655,9.2133,1365234.0
2016-03-07 11:30:00,9.64,9.73,9.64,9.69,2305626.0,9.2229,9.309,9.2229,9.2707,2305626.0
2016-03-07 12:00:00,9.68,9.71,9.66,9.69,2158398.0,9.2611,9.2899,9.242,9.2707,2158398.0
2016-03-07 12:30:00,9.68,9.72,9.68,9.7,959322.0,9.2611,9.2994,9.2611,9.2803,959322.0
2016-03-07 13:00:00,9.71,9.75,9.66,9.66,2831940.0,9.2899,9.3281,9.242,9.242,2831940.0
2016-03-07 13:30:00,9.67,9.67,9.62,9.65,1283400.0,9.2516,9.2516,9.2037,9.2324,1283400.0
2016-03-07 14:00:00,9.65,9.67,9.57,9.58,747696.0,9.2324,9.2516,9.1559,9.1655,747696.0
2016-03-07 14:30:00,9.58,9.58,9.52,9.57,1458300.0,9.1655,9.1655,9.1081,9.1559,1458300.0
2016-03-07 15:00:00,9.56,9.65,9.52,9.63,1579848.0,9.1463,9.2324,9.1081,9.2133,1579848.0
2016-03-07 15:30:00,9.63,9.69,9.62,9.68,2071026.0,9.2133,9.2707,9.2037,9.2611,2071026.0
2016-03-08 09:30:00,9.49,9.51,9.42,9.46,3097212.0,9.0794,9.0985,9.0124,9.0507,3097212.0
2016-03-08 10:00:00,9.45,9.5,9.4,9.4,1684050.0,9.0411,9.0889,8.9933,8.9933,1684050.0
2016-03-08 10:30:00,9.4,9.45,9.36,9.38,2686638.0,8.9933,9.0411,8.955,8.9741,2686638.0
2016-03-08 11:00:00,9.39,9.48,9.38,9.45,1317702.0,8.9837,9.0698,8.9741,9.0411,1317702.0
2016-03-08 11:30:00,9.46,9.51,9.43,9.5,1788288.0,9.0507,9.0985,9.022,9.0889,1788288.0
2016-03-08 12:00:00,9.49,9.56,9.47,9.54,979260.0,9.0794,9.1463,9.0602,9.1272,979260.0
2016-03-08 12:30:00,9.56,9.56,9.49,9.51,1132788.0,9.1463,9.1463,9.0794,9.0985,1132788.0
2016-03-08 13:00:00,9.52,9.55,9.48,9.54,1050726.0,9.1081,9.1368,9.0698,9.1272,1050726.0
2016-03-08 13:30:00,9.54,9.58,9.53,9.55,900228.0,9.1272,9.1655,9.1176,9.1368,900228.0
2016-03-08 14:00:00,9.54,9.58,9.49,9.5,907452.0,9.1272,9.1655,9.0794,9.0889,907452.0
2016-03-08 14:30:00,9.5,9.51,9.44,9.47,1127760.0,9.0889,9.0985,9.0315,9.0602,1127760.0
2016-03-08 15:00:00,9.47,9.48,9.38,9.38,1461918.0,9.0602,9.0698,8.9741,8.9741,1461918.0
2016-03-08 15:30:00,9.38,9.42,9.33,9.36,2486256.0,8.9741,9.0124,8.9263,8.955,2486256.0
2016-03-09 09:30:00,9.5,9.51,9.43,9.47,1811256.0,9.0889,9.0985,9.022,9.0602,1811256.0
2016-03-09 10:00:00,9.47,9.49,9.42,9.46,1487538.0,9.0602,9.0794,9.0124,9.0507,1487538.0
2016-03-09 10:30:00,9.45,9.54,9.36,9.4,2453586.0,9.0411,9.1272,8.955,8.9933,2453586.0
2016-03-09 11:00:00,9.41,9.53,9.41,9.51,1788918.0,9.0028,9.1176,9.0028,9.0985,1788918.0
2016-03-09 11:30:00,9.52,9.55,9.5,9.55,1923018.0,9.1081,9.1368,9.0889,9.1368,1923018.0
2016-03-09 12:00:00,9.55,9.55,9.51,9.53,581670.0,9.1368,9.1368,9.0985,9.1176,581670.0
2016-03-09 12:30:00,9.53,9.53,9.44,9.44,900132.0,9.1176,9.1176,9.0315,9.0315,900132.0
2016-03-09 13:00:00,9.45,9.46,9.42,9.44,539022.0,9.0411,9.0507,9.0124,9.0315,539022.0
2016-03-09 13:30:00,9.44,9.51,9.44,9.5,744708.0,9.0315,9.0985,9.0315,9.0889,744708.0
2016-03-09 14:00:00,9.5,9.52,9.48,9.49,707184.0,9.0889,9.1081,9.0698,9.0794,707184.0
2016-03-09 14:30:00,9.51,9.51,9.46,9.48,425838.0,9.0985,9.0985,9.0507,9.0698,425838.0
2016-03-09 15:00:00,9.48,9.49,9.42,9.46,1475310.0,9.0698,9.0794,9.0124,9.0507,1475310.0
2016-03-09 15:30:00,9.46,9.51,9.44,9.51,2715174.0,9.0507,9.0985,9.0315,9.0985,2715174.0
2016-03-10 09:30:00,9.58,9.71,9.54,9.7,4394718.0,9.1655,9.2899,9.1272,9.2803,4394718.0
2016-03-10 10:00:00,9.7,9.74,9.62,9.62,2802384.0,9.2803,9.3186,9.2037,9.2037,2802384.0
2016-03-10 10:30:00,9.61,9.62,9.45,9.46,4278450.0,9.1942,9.2037,9.0411,9.0507,4278450.0
2016-03-10 11:00:00,9.46,9.48,9.32,9.37,3851382.0,9.0507,9.0698,8.9167,8.9646,3851382.0
2016-03-10 11:30:00,9.38,9.41,9.3,9.38,3022626.0,8.9741,9.0028,8.8976,8.9741,3022626.0
2016-03-10 12:00:00,9.38,9.43,9.32,9.35,1108878.0,8.9741,9.022,8.9167,8.9454,1108878.0
2016-03-10 12:30:00,9.36,9.36,9.22,9.28,2302374.0,8.955,8.955,8.8211,8.8785,2302374.0
2016-03-10 13:00:00,9.28,9.35,9.21,9.33,1385598.0,8.8785,8.9454,8.8115,8.9263,1385598.0
2016-03-10 13:30:00,9.33,9.35,9.3,9.31,1029606.0,8.9263,8.9454,8.8976,8.9072,1029606.0
2016-03-10 14:00:00,9.31,9.38,9.26,9.37,1177776.0,8.9072,8.9741,8.8593,8.9646,1177776.0
2016-03-10 14:30:00,9.37,9.49,9.35,9.44,1848804.0,8.9646,9.0794,8.9454,9.0315,1848804.0
2016-03-10 15:00:00,9.44,9.56,9.4,9.54,2743680.0,9.0315,9.1463,8.9933,9.1272,2743680.0
2016-03-10 15:30:00,9.54,9.55,9.45,9.51,2219058.0,9.1272,9.1368,9.0411,9.0985,2219058.0
2016-03-11 09:30:00,9.77,9.82,9.75,9.8,3686568.0,9.3473,9.3951,9.3281,9.376,3686568.0
2016-03-11 10:00:00,9.8,9.81,9.75,9.8,1614774.0,9.376,9.3855,9.3281,9.376,1614774.0
2016-03-11 10:30:00,9.8,9.88,9.8,9.84,2899152.0,9.376,9.4525,9.376,9.4142,2899152.0
2016-03-11 11:00:00,9.84,9.91,9.84,9.9,1952454.0,9.4142,9.4812,9.4142,9.4716,1952454.0
2016-03-11 11:30:00,9.9,9.92,9.89,9.91,1752090.0,9.4716,9.4908,9.4621,9.4812,1752090.0
2016-03-11 12:00:00,9.9,9.94,9.89,9.93,602340.0,9.4716,9.5099,9.4621,9.5003,602340.0
2016-03-11 12:30:00,9.92,9.94,9.9,9.9,618234.0,9.4908,9.5099,9.4716,9.4716,618234.0
2016-03-11 13:00:00,9.89,9.9,9.85,9.88,1044168.0,9.4621,9.4716,9.4238,9.4525,1044168.0
2016-03-11 13:30:00,9.88,9.92,9.85,9.9,828150.0,9.4525,9.4908,9.4238,9.4716,828150.0
2016-03-11 14:00:00,9.91,9.92,9.88,9.9,623178.0,9.4812,9.4908,9.4525,9.4716,623178.0
2016-03-11 14:30:00,9.9,9.91,9.86,9.89,594108.0,9.4716,9.4812,9.4334,9.4621,594108.0
2016-03-11 15:00:00,9.88,9.97,9.88,9.96,2095650.0,9.4525,9.5386,9.4525,9.529,2095650.0
2016-03-11 15:30:00,9.96,9.99,9.93,9.97,2748858.0,9.529,9.5577,9.5003,9.5386,2748858.0
2016-03-14 09:30:00,9.89,9.93,9.84,9.84,1897800.0,9.4621,9.5003,9.4142,9.4142,1897800.0
2016-03-14 10:00:00,9.85,9.89,9.83,9.88,878514.0,9.4238,9.4621,9.4047,9.4525,878514.0
2016-03-14 10:30:00,9.88,9.95,9.88,9.89,1101138.0,9.4525,9.5195,9.4525,9.4621,1101138.0
2016-03-14 11:00:00,9.89,9.94,9.88,9.92,792342.0,9.4621,9.5099,9.4525,9.4908,792342.0
2016-03-14 11:30:00,9.91,9.92,9.88,9.88,603210.0,9.4812,9.4908,9.4525,9.4525,603210.0
2016-03-14 12:00:00,9.89,9.95,9.88,9.93,677616.0,9.4621,9.5195,9.4525,9.5003,677616.0
2016-03-14 12:30:00,9.93,9.96,9.93,9.96,655314.0,9.5003,9.529,9.5003,9.529,655314.0
2016-03-14 13:00:00,9.96,9.97,9.95,9.96,728040.0,9.529,9.5386,9.5195,9.529,728040.0
2016-03-14 13:30:00,9.96,9.97,9.95,9.96,342036.0,9.529,9.5386,9.5195,9.529,342036.0
2016-03-14 14:00:00,9.95,9.97,9.93,9.97,360528.0,9.5195,9.5386,9.5003,9.5386,360528.0
2016-03-14 14:30:00,9.97,10.01,9.96,9.99,777816.0,9.5386,9.5769,9.529,9.5577,777816.0
2016-03-14 15:00:00,9.99,10.02,9.97,10.01,938118.0,9.5577,9.5864,9.5386,9.5769,938118.0
2016-03-14 15:30:00,10.01,10.01,9.94,9.94,1600890.0,9.5769,9.5769,9.5099,9.5099,1600890.0
2016-03-15 09:30:00,9.78,9.81,9.74,9.76,2483880.0,9.3568,9.3855,9.3186,9.3377,2483880.0
2016-03-15 10:00:00,9.75,9.82,9.73,9.82,1245906.0,9.3281,9.3951,9.309,9.3951,1245906.0
2016-03-15 10:30:00,9.82,9.84,9.77,9.79,748326.0,9.3951,9.4142,9.3473,9.3664,748326.0
2016-03-15 11:00:00,9.79,9.84,9.77,9.83,655638.0,9.3664,9.4142,9.3473,9.4047,655638.0
2016-03-15 11:30:00,9.83,9.84,9.78,9.78,6273048.0,9.4047,9.4142,9.3568,9.3568,6273048.0
2016-03-15 12:00:00,9.79,9.82,9.77,9.82,5211156.0,9.3664,9.3951,9.3473,9.3951,5211156.0
2016-03-15 12:30:00,9.81,9.81,9.78,9.79,1079046.0,9.3855,9.3855,9.3568,9.3664,1079046.0
2016-03-15 13:00:00,9.79,9.83,9.78,9.83,893244.0,9.3664,9.4047,9.3568,9.4047,893244.0
2016-03-15 13:30:00,9.83,9.86,9.83,9.85,1452480.0,9.4047,9.4334,9.4047,9.4238,1452480.0
2016-03-15 14:00:00,9.86,9.88,9.84,9.85,710532.0,9.4334,9.4525,9.4142,9.4238,710532.0
2016-03-15 14:30:00,9.86,9.87,9.82,9.83,731712.0,9.4334,9.4429,9.3951,9.4047,731712.0
2016-03-15 15:00:00,9.83,9.9,9.83,9.88,726198.0,9.4047,9.4716,9.4047,9.4525,726198.0
2016-03-15 15:30:00,9.88,9.9,9.85,9.89,1814232.0,9.4525,9.4716,9.4238,9.4621,1814232.0
2016-03-16 09:30:00,9.8,9.92,9.8,9.89,1436988.0,9.376,9.4908,9.376,9.4621,1436988.0
2016-03-16 10:00:00,9.9,9.92,9.89,9.89,574998.0,9.4716,9.4908,9.4621,9.4621,574998.0
2016-03-16 10:30:00,9.9,9.94,9.88,9.92,601614.0,9.4716,9.5099,9.4525,9.4908,601614.0
2016-03-16 11:00:00,9.92,9.94,9.91,9.92,595716.0,9.4908,9.5099,9.4812,9.4908,595716.0
2016-03-16 11:30:00,9.92,9.94,9.9,9.9,326304.0,9.4908,9.5099,9.4716,9.4716,326304.0
2016-03-16 12:00:00,9.91,9.92,9.9,9.91,1287048.0,9.4812,9.4908,9.4716,9.4812,1287048.0
2016-03-16 12:30:00,9.91,9.91,9.85,9.86,609042.0,9.4812,9.4812,9.4238,9.4334,609042.0
2016-03-16 13:00:00,9.85,9.87,9.8,9.82,757368.0,9.4238,9.4429,9.376,9.3951,757368.0
2016-03-16 13:30:00,9.82,9.86,9.81,9.84,550146.0,9.3951,9.4334,9.3855,9.4142,550146.0
2016-03-16 14:00:00,9.84,10.05,9.84,10.04,5447238.0,9.4142,9.6151,9.4142,9.6056,5447238.0
2016-03-16 14:30:00,10.04,10.13,9.98,9.99,3312672.0,9.6056,9.6917,9.5482,9.5577,3312672.0
2016-03-16 15:00:00,9.99,10.11,9.98,10.08,1855596.0,9.5577,9.6725,9.5482,9.6438,1855596.0
2016-03-16 15:30:00,10.08,10.13,10.04,10.07,2201496.0,9.6438,9.6917,9.6056,9.6343,2201496.0
2016-03-17 09:30:00,10.05,10.09,9.98,10.02,2497206.0,9.6151,9.6534,9.5482,9.5864,2497206.0
2016-03-17 10:00:00,10.02,10.06,9.98,10.06,1582842.0,9.5864,9.6247,9.5482,9.6247,1582842.0
2016-03-17 10:30:00,10.05,10.14,10.05,10.14,1796514.0,9.6151,9.7012,9.6151,9.7012,1796514.0
2016-03-17 11:00:00,10.14,10.18,10.12,10.17,1747164.0,9.7012,9.7395,9.6821,9.7299,1747164.0
2016-03-17 11:30:00,10.17,10.17,10.14,10.17,1347300.0,9.7299,9.7299,9.7012,9.7299,1347300.0
2016-03-17 12:00:00,10.17,10.23,10.15,10.22,956454.0,9.7299,9.7874,9.7108,9.7778,956454.0
2016-03-17 12:30:00,10.22,10.26,10.22,10.24,2390214.0,9.7778,9.8161,9.7778,9.7969,2390214.0
2016-03-17 13:00:00,10.24,10.25,10.2,10.22,981714.0,9.7969,9.8065,9.7586,9.7778,981714.0
2016-03-17 13:30:00,10.21,10.3,10.21,10.3,1007442.0,9.7682,9.8543,9.7682,9.8543,1007442.0
2016-03-17 14:00:00,10.29,10.35,10.28,10.31,1114686.0,9.8448,9.9022,9.8352,9.8639,1114686.0
2016-03-17 14:30:00,10.31,10.31,10.27,10.27,615948.0,9.8639,9.8639,9.8256,9.8256,615948.0
2016-03-17 15:00:00,10.27,10.32,10.26,10.31,989370.0,9.8256,9.8735,9.8161,9.8639,989370.0
2016-03-17 15:30:00,10.31,10.33,10.25,10.26,1496046.0,9.8639,9.883,9.8065,9.8161,1496046.0
2016-03-18 09:30:00,10.33,10.38,10.32,10.37,2609850.0,9.883,9.9309,9.8735,9.9213,2609850.0
2016-03-18 10:00:00,10.37,10.41,10.35,10.35,1323324.0,9.9213,9.9596,9.9022,9.9022,1323324.0
2016-03-18 10:30:00,10.36,10.39,10.35,10.39,806472.0,9.9117,9.9404,9.9022,9.9404,806472.0
2016-03-18 11:00:00,10.38,10.44,10.38,10.4,721188.0,9.9309,9.9883,9.9309,9.95,721188.0
2016-03-18 11:30:00,10.39,10.41,10.36,10.39,441372.0,9.9404,9.9596,9.9117,9.9404,441372.0
2016-03-18 12:00:00,10.39,10.42,10.38,10.41,262830.0,9.9404,9.9691,9.9309,9.9596,262830.0
2016-03-18 12:30:00,10.41,10.41,10.37,10.39,270240.0,9.9596,9.9596,9.9213,9.9404,270240.0
2016-03-18 13:00:00,10.39,10.39,10.31,10.33,1198194.0,9.9404,9.9404,9.8639,9.883,1198194.0
2016-03-18 13:30:00,10.34,10.34,10.29,10.34,680496.0,9.8926,9.8926,9.8448,9.8926,680496.0
2016-03-18 14:00:00,10.34,10.37,10.33,10.35,1238868.0,9.8926,9.9213,9.883,9.9022,1238868.0
2016-03-18 14:30:00,10.34,10.36,10.33,10.33,366276.0,9.8926,9.9117,9.883,9.883,366276.0
2016-03-18 15:00:00,10.34,10.42,10.34,10.4,1858626.0,9.8926,9.9691,9.8926,9.95,1858626.0
2016-03-18 15:30:00,10.4,10.41,10.38,10.38,2090322.0,9.95,9.9596,9.9309,9.9309,2090322.0
2016-03-21 09:30:00,10.33,10.42,10.33,10.4,1446894.0,9.883,9.9691,9.883,9.95,1446894.0
2016-03-21 10:00:00,10.4,10.42,10.31,10.32,1372602.0,9.95,9.9691,9.8639,9.8735,1372602.0
2016-03-21 10:30:00,10.32,10.36,10.29,10.31,829146.0,9.8735,9.9117,9.8448,9.8639,829146.0
2016-03-21 11:00:00,10.31,10.4,10.31,10.38,780786.0,9.8639,9.95,9.8639,9.9309,780786.0
2016-03-21 11:30:00,10.39,10.41,10.37,10.38,564348.0,9.9404,9.9596,9.9213,9.9309,564348.0
2016-03-21 12:00:00,10.38,10.39,10.35,10.36,421608.0,9.9309,9.9404,9.9022,9.9117,421608.0
2016-03-21 12:30:00,10.37,10.38,10.34,10.38,434718.0,9.9213,9.9309,9.8926,9.9309,434718.0
2016-03-21 13:00:00,10.38,10.44,10.37,10.44,472890.0,9.9309,9.9883,9.9213,9.9883,472890.0
2016-03-21 13:30:00,10.44,10.44,10.4,10.42,346566.0,9.9883,9.9883,9.95,9.9691,346566.0
2016-03-21 14:00:00,10.42,10.45,10.4,10.44,684318.0,9.9691,9.9978,9.95,9.9883,684318.0
2016-03-21 14:30:00,10.45,10.46,10.42,10.45,422850.0,9.9978,10.0074,9.9691,9.9978,422850.0
2016-03-21 15:00:00,10.45,10.45,10.42,10.43,509952.0,9.9978,9.9978,9.9691,9.9787,509952.0
2016-03-21 15:30:00,10.42,10.43,10.39,10.42,1405122.0,9.9691,9.9787,9.9404,9.9691,1405122.0
2016-03-22 09:30:00,10.28,10.35,10.25,10.34,4727778.0,9.8352,9.9022,9.8065,9.8926,4727778.0
2016-03-22 10:00:00,10.34,10.38,10.33,10.38,822006.0,9.8926,9.9309,9.883,9.9309,822006.0
2016-03-22 10:30:00,10.38,10.42,10.36,10.4,1556070.0,9.9309,9.9691,9.9117,9.95,1556070.0
2016-03-22 11:00:00,10.4,10.44,10.38,10.42,693546.0,9.95,9.9883,9.9309,9.9691,693546.0
2016-03-22 11:30:00,10.42,10.42,10.36,10.37,800442.0,9.9691,9.9691,9.9117,9.9213,800442.0
2016-03-22 12:00:00,10.37,10.45,10.37,10.44,658944.0,9.9213,9.9978,9.9213,9.9883,658944.0
2016-03-22 12:30:00,10.44,10.49,10.42,10.49,1105740.0,9.9883,10.0361,9.9691,10.0361,1105740.0
2016-03-22 13:00:00,10.49,10.5,10.47,10.49,576096.0,10.0361,10.0457,10.017,10.0361,576096.0
2016-03-22 13:30:00,10.49,10.5,10.46,10.47,409182.0,10.0361,10.0457,10.0074,10.017,409182.0
2016-03-22 14:00:00,10.47,10.5,10.45,10.48,665232.0,10.017,10.0457,9.9978,10.0265,665232.0
2016-03-22 14:30:00,10.49,10.5,10.43,10.43,464238.0,10.0361,10.0457,9.9787,9.9787,464238.0
2016-03-22 15:00:00,10.42,10.44,10.37,10.4,1118886.0,9.9691,9.9883,9.9213,9.95,1118886.0
2016-03-22 15:30:00,10.4,10.42,10.38,10.4,1350048.0,9.95,9.9691,9.9309,9.95,1350048.0
2016-03-23 09:30:00,10.33,10.34,10.28,10.3,2016324.0,9.883,9.8926,9.8352,9.8543,2016324.0
2016-03-23 10:00:00,10.3,10.33,10.27,10.32,1219236.0,9.8543,9.883,9.8256,9.8735,1219236.0
2016-03-23 10:30:00,10.32,10.36,10.26,10.3,1149240.0,9.8735,9.9117,9.8161,9.8543,1149240.0
2016-03-23 11:00:00,10.3,10.32,10.25,10.26,1220430.0,9.8543,9.8735,9.8065,9.8161,1220430.0
2016-03-23 11:30:00,10.27,10.27,10.22,10.24,754836.0,9.8256,9.8256,9.7778,9.7969,754836.0
2016-03-23 12:00:00,10.24,10.31,10.24,10.31,569184.0,9.7969,9.8639,9.7969,9.8639,569184.0
2016-03-23 12:30:00,10.31,10.33,10.29,10.3,571224.0,9.8639,9.883,9.8448,9.8543,571224.0
2016-03-23 13:00:00,10.3,10.31,10.28,10.29,501150.0,9.8543,9.8639,9.8352,9.8448,501150.0
2016-03-23 13:30:00,10.29,10.29,10.26,10.29,340398.0,9.8448,9.8448,9.8161,9.8448,340398.0
2016-03-23 14:00:00,10.29,10.33,10.27,10.27,495588.0,9.8448,9.883,9.8256,9.8256,495588.0
2016-03-23 14:30:00,10.28,10.3,10.19,10.2,1392696.0,9.8352,9.8543,9.7491,9.7586,1392696.0
2016-03-23 15:00:00,10.2,10.21,10.16,10.19,1115472.0,9.7586,9.7682,9.7204,9.7491,1115472.0
2016-03-23 15:30:00,10.2,10.24,10.19,10.2,1484460.0,9.7586,9.7969,9.7491,9.7586,1484460.0
2016-03-24 09:30:00,10.0,10.06,9.97,10.06,2892384.0,9.5673,9.6247,9.5386,9.6247,2892384.0
2016-03-24 10:00:00,10.05,10.06,10.0,10.02,860712.0,9.6151,9.6247,9.5673,9.5864,860712.0
2016-03-24 10:30:00,10.01,10.09,10.01,10.08,1922844.0,9.5769,9.6534,9.5769,9.6438,1922844.0
2016-03-24 11:00:00,10.09,10.11,10.05,10.05,716946.0,9.6534,9.6725,9.6151,9.6151,716946.0
2016-03-24 11:30:00,10.05,10.07,10.03,10.06,927288.0,9.6151,9.6343,9.596,9.6247,927288.0
2016-03-24 12:00:00,10.06,10.11,10.03,10.05,1241790.0,9.6247,9.6725,9.596,9.6151,1241790.0
2016-03-24 12:30:00,10.05,10.06,10.01,10.04,479838.0,9.6151,9.6247,9.5769,9.6056,479838.0
2016-03-24 13:00:00,10.04,10.09,10.04,10.08,634248.0,9.6056,9.6534,9.6056,9.6438,634248.0
2016-03-24 13:30:00,10.09,10.11,10.07,10.1,460038.0,9.6534,9.6725,9.6343,9.663,460038.0
2016-03-24 14:00:00,10.1,10.11,10.06,10.1,425340.0,9.663,9.6725,9.6247,9.663,425340.0
2016-03-24 14:30:00,10.1,10.15,10.09,10.13,737046.0,9.663,9.7108,9.6534,9.6917,737046.0
2016-03-24 15:00:00,10.13,10.18,10.11,10.17,857088.0,9.6917,9.7395,9.6725,9.7299,857088.0
2016-03-24 15:30:00,10.17,10.19,10.15,10.19,2469684.0,9.7299,9.7491,9.7108,9.7491,2469684.0
2016-03-28 09:30:00,10.26,10.27,10.17,10.19,1401576.0,9.8161,9.8256,9.7299,9.7491,1401576.0
2016-03-28 10:00:00,10.2,10.23,10.17,10.21,894882.0,9.7586,9.7874,9.7299,9.7682,894882.0
2016-03-28 10:30:00,10.21,10.21,10.12,10.16,905844.0,9.7682,9.7682,9.6821,9.7204,905844.0
2016-03-28 11:00:00,10.17,10.19,10.13,10.17,438132.0,9.7299,9.7491,9.6917,9.7299,438132.0
2016-03-28 11:30:00,10.18,10.21,10.17,10.21,613368.0,9.7395,9.7682,9.7299,9.7682,613368.0
2016-03-28 12:00:00,10.21,10.21,10.17,10.2,465036.0,9.7682,9.7682,9.7299,9.7586,465036.0
2016-03-28 12:30:00,10.21,10.26,10.2,10.26,882498.0,9.7682,9.8161,9.7586,9.8161,882498.0
2016-03-28 13:00:00,10.25,10.26,10.22,10.23,306258.0,9.8065,9.8161,9.7778,9.7874,306258.0
2016-03-28 13:30:00,10.23,10.26,10.23,10.25,281040.0,9.7874,9.8161,9.7874,9.8065,281040.0
2016-03-28 14:00:00,10.25,10.29,10.23,10.25,1041330.0,9.8065,9.8448,9.7874,9.8065,1041330.0
2016-03-28 14:30:00,10.24,10.24,10.18,10.2,861576.0,9.7969,9.7969,9.7395,9.7586,861576.0
2016-03-28 15:00:00,10.2,10.26,10.2,10.22,709902.0,9.7586,9.8161,9.7586,9.7778,709902.0
2016-03-28 15:30:00,10.22,10.24,10.17,10.2,1171020.0,9.7778,9.7969,9.7299,9.7586,1171020.0
2016-03-29 09:30:00,10.12,10.14,10.07,10.13,1946532.0,9.6821,9.7012,9.6343,9.6917,1946532.0
2016-03-29 10:00:00,10.13,10.18,10.13,10.15,1341534.0,9.6917,9.7395,9.6917,9.7108,1341534.0
2016-03-29 10:30:00,10.15,10.17,10.14,10.16,482166.0,9.7108,9.7299,9.7012,9.7204,482166.0
2016-03-29 11:00:00,10.16,10.18,10.14,10.17,697590.0,9.7204,9.7395,9.7012,9.7299,697590.0
2016-03-29 11:30:00,10.17,10.2,10.15,10.18,614340.0,9.7299,9.7586,9.7108,9.7395,614340.0
2016-03-29 12:00:00,10.18,10.33,10.17,10.32,1673268.0,9.7395,9.883,9.7299,9.8735,1673268.0
2016-03-29 12:30:00,10.32,10.38,10.31,10.33,1472436.0,9.8735,9.9309,9.8639,9.883,1472436.0
2016-03-29 13:00:00,10.33,10.35,10.29,10.33,944364.0,9.883,9.9022,9.8448,9.883,944364.0
2016-03-29 13:30:00,10.33,10.37,10.31,10.36,697962.0,9.883,9.9213,9.8639,9.9117,697962.0
2016-03-29 14:00:00,10.36,10.46,10.36,10.45,1439040.0,9.9117,10.0074,9.9117,9.9978,1439040.0
2016-03-29 14:30:00,10.45,10.48,10.44,10.45,665670.0,9.9978,10.0265,9.9883,9.9978,665670.0
2016-03-29 15:00:00,10.45,10.49,10.44,10.49,813234.0,9.9978,10.0361,9.9883,10.0361,813234.0
2016-03-29 15:30:00,10.49,10.49,10.45,10.49,2222436.0,10.0361,10.0361,9.9978,10.0361,2222436.0
2016-03-30 09:30:00,10.65,10.73,10.63,10.7,3156636.0,10.1892,10.2657,10.17,10.237,3156636.0
2016-03-30 10:00:00,10.7,10.71,10.67,10.67,901758.0,10.237,10.2466,10.2083,10.2083,901758.0
2016-03-30 10:30:00,10.67,10.73,10.67,10.71,889986.0,10.2083,10.2657,10.2083,10.2466,889986.0
2016-03-30 11:00:00,10.71,10.75,10.64,10.65,643284.0,10.2466,10.2849,10.1796,10.1892,643284.0
2016-03-30 11:30:00,10.65,10.65,10.6,10.64,846432.0,10.1892,10.1892,10.1413,10.1796,846432.0
2016-03-30 12:00:00,10.64,10.66,10.61,10.62,388530.0,10.1796,10.1987,10.1509,10.1605,388530.0
2016-03-30 12:30:00,10.62,10.63,10.58,10.6,654900.0,10.1605,10.17,10.1222,10.1413,654900.0
2016-03-30 13:00:00,10.6,10.61,10.57,10.58,623298.0,10.1413,10.1509,10.1126,10.1222,623298.0
2016-03-30 13:30:00,10.58,10.63,10.56,10.61,402612.0,10.1222,10.17,10.1031,10.1509,402612.0
2016-03-30 14:00:00,10.61,10.65,10.61,10.64,676314.0,10.1509,10.1892,10.1509,10.1796,676314.0
2016-03-30 14:30:00,10.65,10.65,10.61,10.64,617214.0,10.1892,10.1892,10.1509,10.1796,617214.0
2016-03-30 15:00:00,10.64,10.69,10.64,10.68,873300.0,10.1796,10.2274,10.1796,10.2179,873300.0
2016-03-30 15:30:00,10.68,10.68,10.6,10.63,1253022.0,10.2179,10.2179,10.1413,10.17,1253022.0
2016-03-31 09:30:00,10.6,10.66,10.6,10.61,1552104.0,10.1413,10.1987,10.1413,10.1509,1552104.0
2016-03-31 10:00:00,10.62,10.67,10.61,10.62,650442.0,10.1605,10.2083,10.1509,10.1605,650442.0
2016-03-31 10:30:00,10.63,10.66,10.61,10.64,516312.0,10.17,10.1987,10.1509,10.1796,516312.0
2016-03-31 11:00:00,10.63,10.67,10.63,10.63,551214.0,10.17,10.2083,10.17,10.17,551214.0
2016-03-31 11:30:00,10.65,10.67,10.62,10.67,285462.0,10.1892,10.2083,10.1605,10.2083,285462.0
2016-03-31 12:00:00,10.67,10.68,10.66,10.68,254706.0,10.2083,10.2179,10.1987,10.2179,254706.0
2016-03-31 12:30:00,10.67,10.67,10.64,10.64,264990.0,10.2083,10.2083,10.1796,10.1796,264990.0
2016-03-31 13:00:00,10.64,10.65,10.62,10.63,279906.0,10.1796,10.1892,10.1605,10.17,279906.0
2016-03-31 13:30:00,10.63,10.63,10.57,10.59,564084.0,10.17,10.17,10.1126,10.1318,564084.0
2016-03-31 14:00:00,10.58,10.58,10.54,10.55,663756.0,10.1222,10.1222,10.0839,10.0935,663756.0
2016-03-31 14:30:00,10.54,10.56,10.51,10.54,901734.0,10.0839,10.1031,10.0552,10.0839,901734.0
2016-03-31 15:00:00,10.54,10.58,10.53,10.57,1482678.0,10.0839,10.1222,10.0744,10.1126,1482678.0
2016-03-31 15:30:00,10.58,10.62,10.53,10.55,1774710.0,10.1222,10.1605,10.0744,10.0935,1774710.0
2016-04-01 09:30:00,10.35,10.39,10.31,10.39,2245410.0,9.9022,9.9404,9.8639,9.9404,2245410.0
2016-04-01 10:00:00,10.39,10.52,10.37,10.49,1508388.0,9.9404,10.0648,9.9213,10.0361,1508388.0
2016-04-01 10:30:00,10.49,10.59,10.47,10.59,1026000.0,10.0361,10.1318,10.017,10.1318,1026000.0
2016-04-01 11:00:00,10.59,10.61,10.57,10.58,582894.0,10.1318,10.1509,10.1126,10.1222,582894.0
2016-04-01 11:30:00,10.59,10.63,10.56,10.58,766830.0,10.1318,10.17,10.1031,10.1222,766830.0
2016-04-01 12:00:00,10.59,10.6,10.54,10.56,466602.0,10.1318,10.1413,10.0839,10.1031,466602.0
2016-04-01 12:30:00,10.55,10.6,10.55,10.58,460992.0,10.0935,10.1413,10.0935,10.1222,460992.0
2016-04-01 13:00:00,10.58,10.65,10.58,10.64,537540.0,10.1222,10.1892,10.1222,10.1796,537540.0
2016-04-01 13:30:00,10.64,10.69,10.64,10.67,976848.0,10.1796,10.2274,10.1796,10.2083,976848.0
2016-04-01 14:00:00,10.67,10.7,10.65,10.66,414300.0,10.2083,10.237,10.1892,10.1987,414300.0
2016-04-01 14:30:00,10.67,10.72,10.66,10.7,663582.0,10.2083,10.2561,10.1987,10.237,663582.0
2016-04-01 15:00:00,10.7,10.73,10.7,10.72,634854.0,10.237,10.2657,10.237,10.2561,634854.0
2016-04-01 15:30:00,10.72,10.79,10.72,10.75,2013432.0,10.2561,10.3231,10.2561,10.2849,2013432.0
2016-04-04 09:30:00,10.75,10.76,10.7,10.76,1485714.0,10.2849,10.2944,10.237,10.2944,1485714.0
2016-04-04 10:00:00,10.76,10.77,10.72,10.75,771168.0,10.2944,10.304,10.2561,10.2849,771168.0
2016-04-04 10:30:00,10.74,10.76,10.65,10.66,944334.0,10.2753,10.2944,10.1892,10.1987,944334.0
2016-04-04 11:00:00,10.66,10.68,10.64,10.67,2387136.0,10.1987,10.2179,10.1796,10.2083,2387136.0
2016-04-04 11:30:00,10.67,10.7,10.66,10.68,530460.0,10.2083,10.237,10.1987,10.2179,530460.0
2016-04-04 12:00:00,10.68,10.75,10.68,10.72,624708.0,10.2179,10.2849,10.2179,10.2561,624708.0
2016-04-04 12:30:00,10.72,10.74,10.71,10.73,570174.0,10.2561,10.2753,10.2466,10.2657,570174.0
2016-04-04 13:00:00,10.73,10.73,10.69,10.7,187338.0,10.2657,10.2657,10.2274,10.237,187338.0
2016-04-04 13:30:00,10.7,10.7,10.65,10.65,341520.0,10.237,10.237,10.1892,10.1892,341520.0
2016-04-04 14:00:00,10.65,10.65,10.6,10.63,801084.0,10.1892,10.1892,10.1413,10.17,801084.0
2016-04-04 14:30:00,10.63,10.67,10.63,10.64,404076.0,10.17,10.2083,10.17,10.1796,404076.0
2016-04-04 15:00:00,10.65,10.67,10.6,10.6,417396.0,10.1892,10.2083,10.1413,10.1413,417396.0
2016-04-04 15:30:00,10.6,10.65,10.59,10.65,1634364.0,10.1413,10.1892,10.1318,10.1892,1634364.0
2016-04-05 09:30:00,10.42,10.46,10.33,10.4,3945306.0,9.9691,10.0074,9.883,9.95,3945306.0
2016-04-05 10:00:00,10.4,10.49,10.4,10.47,1517616.0,9.95,10.0361,9.95,10.017,1517616.0
2016-04-05 10:30:00,10.47,10.47,10.36,10.37,615228.0,10.017,10.017,9.9117,9.9213,615228.0
2016-04-05 11:00:00,10.37,10.44,10.36,10.42,540756.0,9.9213,9.9883,9.9117,9.9691,540756.0
2016-04-05 11:30:00,10.43,10.45,10.36,10.4,724974.0,9.9787,9.9978,9.9117,9.95,724974.0
2016-04-05 12:00:00,10.39,10.42,10.33,10.36,828696.0,9.9404,9.9691,9.883,9.9117,828696.0
2016-04-05 12:30:00,10.35,10.39,10.34,10.35,2105634.0,9.9022,9.9404,9.8926,9.9022,2105634.0
2016-04-05 13:00:00,10.35,10.39,10.32,10.39,788028.0,9.9022,9.9404,9.8735,9.9404,788028.0
2016-04-05 13:30:00,10.4,10.42,10.35,10.39,449574.0,9.95,9.9691,9.9022,9.9404,449574.0
2016-04-05 14:00:00,10.38,10.42,10.38,10.42,566478.0,9.9309,9.9691,9.9309,9.9691,566478.0
2016-04-05 14:30:00,10.42,10.46,10.42,10.44,601110.0,9.9691,10.0074,9.9691,9.9883,601110.0
2016-04-05 15:00:00,10.45,10.45,10.37,10.38,838548.0,9.9978,9.9978,9.9213,9.9309,838548.0
2016-04-05 15:30:00,10.38,10.4,10.29,10.33,3601074.0,9.9309,9.95,9.8448,9.883,3601074.0
2016-04-06 09:30:00,10.35,10.4,10.3,10.36,1362786.0,9.9022,9.95,9.8543,9.9117,1362786.0
2016-04-06 10:00:00,10.36,10.39,10.32,10.34,933354.0,9.9117,9.9404,9.8735,9.8926,933354.0
2016-04-06 10:30:00,10.34,10.48,10.31,10.48,1940496.0,9.8926,10.0265,9.8639,10.0265,1940496.0
2016-04-06 11:00:00,10.48,10.52,10.47,10.52,1615686.0,10.0265,10.0648,10.017,10.0648,1615686.0
2016-04-06 11:30:00,10.52,10.55,10.51,10.54,2420970.0,10.0648,10.0935,10.0552,10.0839,2420970.0
2016-04-06 12:00:00,10.54,10.55,10.51,10.53,775260.0,10.0839,10.0935,10.0552,10.0744,775260.0
2016-04-06 12:30:00,10.53,10.55,10.53,10.53,664872.0,10.0744,10.0935,10.0744,10.0744,664872.0
2016-04-06 13:00:00,10.53,10.59,10.53,10.56,1079208.0,10.0744,10.1318,10.0744,10.1031,1079208.0
2016-04-06 13:30:00,10.56,10.59,10.54,10.55,774276.0,10.1031,10.1318,10.0839,10.0935,774276.0
2016-04-06 14:00:00,10.55,10.56,10.49,10.51,1405470.0,10.0935,10.1031,10.0361,10.0552,1405470.0
2016-04-06 14:30:00,10.51,10.56,10.46,10.55,939852.0,10.0552,10.1031,10.0074,10.0935,939852.0
2016-04-06 15:00:00,10.55,10.63,10.54,10.62,1506186.0,10.0935,10.17,10.0839,10.1605,1506186.0
2016-04-06 15:30:00,10.62,10.68,10.6,10.67,1800630.0,10.1605,10.2179,10.1413,10.2083,1800630.0
2016-04-07 09:30:00,10.46,10.52,10.45,10.49,1555422.0,10.0074,10.0648,9.9978,10.0361,1555422.0
2016-04-07 10:00:00,10.5,10.53,10.37,10.38,4201806.0,10.0457,10.0744,9.9213,9.9309,4201806.0
2016-04-07 10:30:00,10.37,10.42,10.36,10.39,1462020.0,9.9213,9.9691,9.9117,9.9404,1462020.0
2016-04-07 11:00:00,10.39,10.4,10.32,10.36,1234146.0,9.9404,9.95,9.8735,9.9117,1234146.0
2016-04-07 11:30:00,10.36,10.4,10.36,10.37,705048.0,9.9117,9.95,9.9117,9.9213,705048.0
2016-04-07 12:00:00,10.37,10.38,10.3,10.33,763968.0,9.9213,9.9309,9.8543,9.883,763968.0
2016-04-07 12:30:00,10.33,10.37,10.3,10.36,611820.0,9.883,9.9213,9.8543,9.9117,611820.0
2016-04-07 13:00:00,10.36,10.41,10.35,10.37,754416.0,9.9117,9.9596,9.9022,9.9213,754416.0
2016-04-07 13:30:00,10.38,10.39,10.26,10.27,2494740.0,9.9309,9.9404,9.8161,9.8256,2494740.0
2016-04-07 14:00:00,10.26,10.26,10.17,10.22,1847124.0,9.8161,9.8161,9.7299,9.7778,1847124.0
2016-04-07 14:30:00,10.22,10.25,10.16,10.16,3473664.0,9.7778,9.8065,9.7204,9.7204,3473664.0
2016-04-07 15:00:00,10.16,10.26,10.15,10.26,1015842.0,9.7204,9.8161,9.7108,9.8161,1015842.0
2016-04-07 15:30:00,10.25,10.3,10.22,10.29,4288782.0,9.8065,9.8543,9.7778,9.8448,4288782.0
2016-04-08 09:30:00,10.49,10.53,10.45,10.53,2188434.0,10.0361,10.0744,9.9978,10.0744,2188434.0
2016-04-08 10:00:00,10.53,10.57,10.51,10.52,1347432.0,10.0744,10.1126,10.0552,10.0648,1347432.0
2016-04-08 10:30:00,10.53,10.54,10.47,10.48,767784.0,10.0744,10.0839,10.017,10.0265,767784.0
2016-04-08 11:00:00,10.48,10.52,10.45,10.47,773880.0,10.0265,10.0648,9.9978,10.017,773880.0
2016-04-08 11:30:00,10.47,10.47,10.36,10.4,1423224.0,10.017,10.017,9.9117,9.95,1423224.0
2016-04-08 12:00:00,10.4,10.42,10.36,10.36,890232.0,9.95,9.9691,9.9117,9.9117,890232.0
2016-04-08 12:30:00,10.36,10.41,10.34,10.4,945300.0,9.9117,9.9596,9.8926,9.95,945300.0
2016-04-08 13:00:00,10.4,10.4,10.33,10.35,649080.0,9.95,9.95,9.883,9.9022,649080.0
2016-04-08 13:30:00,10.35,10.42,10.34,10.42,757992.0,9.9022,9.9691,9.8926,9.9691,757992.0
2016-04-08 14:00:00,10.42,10.45,10.39,10.43,732984.0,9.9691,9.9978,9.9404,9.9787,732984.0
2016-04-08 14:30:00,10.43,10.43,10.33,10.36,767880.0,9.9787,9.9787,9.883,9.9117,767880.0
2016-04-08 15:00:00,10.35,10.37,10.29,10.31,1475772.0,9.9022,9.9213,9.8448,9.8639,1475772.0
2016-04-08 15:30:00,10.31,10.37,10.27,10.37,2583702.0,9.8639,9.9213,9.8256,9.9213,2583702.0
2016-04-11 09:30:00,10.49,10.56,10.47,10.54,2376084.0,10.0361,10.1031,10.017,10.0839,2376084.0
2016-04-11 10:00:00,10.55,10.6,10.54,10.56,2898726.0,10.0935,10.1413,10.0839,10.1031,2898726.0
2016-04-11 10:30:00,10.56,10.57,10.44,10.44,1553970.0,10.1031,10.1126,9.9883,9.9883,1553970.0
2016-04-11 11:00:00,10.44,10.48,10.41,10.46,2938320.0,9.9883,10.0265,9.9596,10.0074,2938320.0
2016-04-11 11:30:00,10.47,10.47,10.39,10.44,1164060.0,10.017,10.017,9.9404,9.9883,1164060.0
2016-04-11 12:00:00,10.44,10.48,10.42,10.46,714762.0,9.9883,10.0265,9.9691,10.0074,714762.0
2016-04-11 12:30:00,10.46,10.5,10.42,10.5,720522.0,10.0074,10.0457,9.9691,10.0457,720522.0
2016-04-11 13:00:00,10.5,10.52,10.47,10.47,522594.0,10.0457,10.0648,10.017,10.017,522594.0
2016-04-11 13:30:00,10.47,10.49,10.43,10.45,685758.0,10.017,10.0361,9.9787,9.9978,685758.0
2016-04-11 14:00:00,10.45,10.48,10.41,10.43,2261838.0,9.9978,10.0265,9.9596,9.9787,2261838.0
2016-04-11 14:30:00,10.42,10.49,10.42,10.47,1062114.0,9.9691,10.0361,9.9691,10.017,1062114.0
2016-04-11 15:00:00,10.48,10.48,10.34,10.35,2311830.0,10.0265,10.0265,9.8926,9.9022,2311830.0
2016-04-11 15:30:00,10.35,10.36,10.28,10.29,2141832.0,9.9022,9.9117,9.8352,9.8448,2141832.0
2016-04-12 09:30:00,10.33,10.4,10.3,10.36,1860120.0,9.883,9.95,9.8543,9.9117,1860120.0
2016-04-12 10:00:00,10.37,10.38,10.25,10.27,1526766.0,9.9213,9.9309,9.8065,9.8256,1526766.0
2016-04-12 10:30:00,10.27,10.45,10.27,10.44,4031286.0,9.8256,9.9978,9.8256,9.9883,4031286.0
2016-04-12 11:00:00,10.44,10.53,10.42,10.5,1444614.0,9.9883,10.0744,9.9691,10.0457,1444614.0
2016-04-12 11:30:00,10.51,10.52,10.48,10.48,966840.0,10.0552,10.0648,10.0265,10.0265,966840.0
2016-04-12 12:00:00,10.49,10.5,10.47,10.5,785994.0,10.0361,10.0457,10.017,10.0457,785994.0
2016-04-12 12:30:00,10.5,10.55,10.5,10.53,2350494.0,10.0457,10.0935,10.0457,10.0744,2350494.0
2016-04-12 13:00:00,10.53,10.54,10.49,10.51,561276.0,10.0744,10.0839,10.0361,10.0552,561276.0
2016-04-12 13:30:00,10.51,10.55,10.49,10.54,983616.0,10.0552,10.0935,10.0361,10.0839,983616.0
2016-04-12 14:00:00,10.54,10.58,10.53,10.55,695178.0,10.0839,10.1222,10.0744,10.0935,695178.0
2016-04-12 14:30:00,10.55,10.59,10.55,10.58,761880.0,10.0935,10.1318,10.0935,10.1222,761880.0
2016-04-12 15:00:00,10.58,10.63,10.57,10.59,1318842.0,10.1222,10.17,10.1126,10.1318,1318842.0
2016-04-12 15:30:00,10.59,10.61,10.54,10.58,2587128.0,10.1318,10.1509,10.0839,10.1222,2587128.0
2016-04-13 09:30:00,10.74,10.81,10.73,10.78,2782662.0,10.2753,10.3423,10.2657,10.3136,2782662.0
2016-04-13 10:00:00,10.79,10.81,10.77,10.79,2859660.0,10.3231,10.3423,10.304,10.3231,2859660.0
2016-04-13 10:30:00,10.79,10.81,10.72,10.76,1793340.0,10.3231,10.3423,10.2561,10.2944,1793340.0
2016-04-13 11:00:00,10.75,10.82,10.75,10.81,643974.0,10.2849,10.3518,10.2849,10.3423,643974.0
2016-04-13 11:30:00,10.82,10.87,10.81,10.83,1198362.0,10.3518,10.3997,10.3423,10.3614,1198362.0
2016-04-13 12:00:00,10.83,10.84,10.78,10.81,761082.0,10.3614,10.371,10.3136,10.3423,761082.0
2016-04-13 12:30:00,10.81,10.83,10.79,10.81,269838.0,10.3423,10.3614,10.3231,10.3423,269838.0
2016-04-13 13:00:00,10.81,10.81,10.77,10.8,540516.0,10.3423,10.3423,10.304,10.3327,540516.0
2016-04-13 13:30:00,10.81,10.85,10.8,10.85,947388.0,10.3423,10.3805,10.3327,10.3805,947388.0
2016-04-13 14:00:00,10.85,10.88,10.83,10.83,888996.0,10.3805,10.4092,10.3614,10.3614,888996.0
2016-04-13 14:30:00,10.83,10.86,10.83,10.84,395238.0,10.3614,10.3901,10.3614,10.371,395238.0
2016-04-13 15:00:00,10.83,10.88,10.83,10.87,613404.0,10.3614,10.4092,10.3614,10.3997,613404.0
2016-04-13 15:30:00,10.87,10.91,10.87,10.9,1860576.0,10.3997,10.4379,10.3997,10.4284,1860576.0
2016-04-14 09:30:00,10.91,10.92,10.84,10.85,1329702.0,10.4379,10.4475,10.371,10.3805,1329702.0
2016-04-14 10:00:00,10.85,10.9,10.84,10.9,512718.0,10.3805,10.4284,10.371,10.4284,512718.0
2016-04-14 10:30:00,10.9,10.92,10.87,10.91,605976.0,10.4284,10.4475,10.3997,10.4379,605976.0
2016-04-14 11:00:00,10.9,10.93,10.88,10.9,464562.0,10.4284,10.4571,10.4092,10.4284,464562.0
2016-04-14 11:30:00,10.91,10.96,10.91,10.95,530646.0,10.4379,10.4858,10.4379,10.4762,530646.0
2016-04-14 12:00:00,10.95,10.96,10.93,10.95,485736.0,10.4762,10.4858,10.4571,10.4762,485736.0
2016-04-14 12:30:00,10.95,10.98,10.92,10.97,458124.0,10.4762,10.5049,10.4475,10.4953,458124.0
2016-04-14 13:00:00,10.97,10.99,10.93,10.94,805260.0,10.4953,10.5145,10.4571,10.4666,805260.0
2016-04-14 13:30:00,10.94,10.95,10.91,10.91,566976.0,10.4666,10.4762,10.4379,10.4379,566976.0
2016-04-14 14:00:00,10.91,10.95,10.89,10.93,978732.0,10.4379,10.4762,10.4188,10.4571,978732.0
2016-04-14 14:30:00,10.92,10.93,10.88,10.91,472938.0,10.4475,10.4571,10.4092,10.4379,472938.0
2016-04-14 15:00:00,10.92,10.94,10.9,10.91,332166.0,10.4475,10.4666,10.4284,10.4379,332166.0
2016-04-14 15:30:00,10.91,10.94,10.89,10.9,835218.0,10.4379,10.4666,10.4188,10.4284,835218.0
2016-04-15 09:30:00,10.9,10.92,10.87,10.88,1015350.0,10.4284,10.4475,10.3997,10.4092,1015350.0
2016-04-15 10:00:00,10.88,10.88,10.83,10.87,1033572.0,10.4092,10.4092,10.3614,10.3997,1033572.0
2016-04-15 10:30:00,10.87,10.91,10.87,10.88,577650.0,10.3997,10.4379,10.3997,10.4092,577650.0
2016-04-15 11:00:00,10.87,10.91,10.87,10.9,359988.0,10.3997,10.4379,10.3997,10.4284,359988.0
2016-04-15 11:30:00,10.9,10.9,10.88,10.89,141912.0,10.4284,10.4284,10.4092,10.4188,141912.0
2016-04-15 12:00:00,10.88,10.9,10.88,10.89,177528.0,10.4092,10.4284,10.4092,10.4188,177528.0
2016-04-15 12:30:00,10.89,10.89,10.86,10.86,218778.0,10.4188,10.4188,10.3901,10.3901,218778.0
2016-04-15 13:00:00,10.86,10.86,10.84,10.85,297114.0,10.3901,10.3901,10.371,10.3805,297114.0
2016-04-15 13:30:00,10.85,10.85,10.81,10.83,361572.0,10.3805,10.3805,10.3423,10.3614,361572.0
2016-04-15 14:00:00,10.84,10.85,10.8,10.85,422814.0,10.371,10.3805,10.3327,10.3805,422814.0
2016-04-15 14:30:00,10.85,10.88,10.84,10.88,262944.0,10.3805,10.4092,10.371,10.4092,262944.0
2016-04-15 15:00:00,10.88,10.88,10.86,10.88,376230.0,10.4092,10.4092,10.3901,10.4092,376230.0
2016-04-15 15:30:00,10.88,10.89,10.85,10.87,821184.0,10.4092,10.4188,10.3805,10.3997,821184.0
2016-04-18 09:30:00,10.76,10.88,10.74,10.87,1665768.0,10.2944,10.4092,10.2753,10.3997,1665768.0
2016-04-18 10:00:00,10.88,10.99,10.87,10.98,1493766.0,10.4092,10.5145,10.3997,10.5049,1493766.0
2016-04-18 10:30:00,10.98,11.03,10.98,11.0,1215576.0,10.5049,10.5527,10.5049,10.524,1215576.0
2016-04-18 11:00:00,11.0,11.03,10.99,11.01,658164.0,10.524,10.5527,10.5145,10.5336,658164.0
2016-04-18 11:30:00,11.01,11.03,10.99,11.01,428628.0,10.5336,10.5527,10.5145,10.5336,428628.0
2016-04-18 12:00:00,11.01,11.05,11.0,11.04,776820.0,10.5336,10.5719,10.524,10.5623,776820.0
2016-04-18 12:30:00,11.05,11.07,11.04,11.04,850698.0,10.5719,10.591,10.5623,10.5623,850698.0
2016-04-18 13:00:00,11.04,11.04,11.0,11.02,524340.0,10.5623,10.5623,10.524,10.5432,524340.0
2016-04-18 13:30:00,11.03,11.06,11.02,11.04,436134.0,10.5527,10.5814,10.5432,10.5623,436134.0
2016-04-18 14:00:00,11.05,11.07,11.02,11.05,274668.0,10.5719,10.591,10.5432,10.5719,274668.0
2016-04-18 14:30:00,11.04,11.09,11.04,11.07,459996.0,10.5623,10.6101,10.5623,10.591,459996.0
2016-04-18 15:00:00,11.06,11.07,11.05,11.06,238662.0,10.5814,10.591,10.5719,10.5814,238662.0
2016-04-18 15:30:00,11.06,11.1,11.06,11.1,1299264.0,10.5814,10.6197,10.5814,10.6197,1299264.0
2016-04-19 09:30:00,11.17,11.21,11.13,11.21,2211252.0,10.6867,10.7249,10.6484,10.7249,2211252.0
2016-04-19 10:00:00,11.21,11.24,11.2,11.21,1699818.0,10.7249,10.7536,10.7154,10.7249,1699818.0
2016-04-19 10:30:00,11.22,11.23,11.17,11.22,930996.0,10.7345,10.7441,10.6867,10.7345,930996.0
2016-04-19 11:00:00,11.22,11.24,11.17,11.17,350292.0,10.7345,10.7536,10.6867,10.6867,350292.0
2016-04-19 11:30:00,11.17,11.2,11.1,11.1,810324.0,10.6867,10.7154,10.6197,10.6197,810324.0
2016-04-19 12:00:00,11.11,11.12,11.05,11.08,1040106.0,10.6293,10.6388,10.5719,10.6006,1040106.0
2016-04-19 12:30:00,11.08,11.1,11.04,11.1,355116.0,10.6006,10.6197,10.5623,10.6197,355116.0
2016-04-19 13:00:00,11.1,11.15,11.1,11.13,507642.0,10.6197,10.6675,10.6197,10.6484,507642.0
2016-04-19 13:30:00,11.13,11.17,11.12,11.16,397830.0,10.6484,10.6867,10.6388,10.6771,397830.0
2016-04-19 14:00:00,11.16,11.18,11.15,11.15,633894.0,10.6771,10.6962,10.6675,10.6675,633894.0
2016-04-19 14:30:00,11.14,11.17,11.13,11.15,478086.0,10.658,10.6867,10.6484,10.6675,478086.0
2016-04-19 15:00:00,11.15,11.19,11.13,11.18,555168.0,10.6675,10.7058,10.6484,10.6962,555168.0
2016-04-19 15:30:00,11.18,11.2,11.16,11.19,1205544.0,10.6962,10.7154,10.6771,10.7058,1205544.0
2016-04-20 09:30:00,11.21,11.22,11.16,11.21,759882.0,10.7249,10.7345,10.6771,10.7249,759882.0
2016-04-20 10:00:00,11.2,11.22,11.16,11.16,793758.0,10.7154,10.7345,10.6771,10.6771,793758.0
2016-04-20 10:30:00,11.17,11.19,11.12,11.18,817620.0,10.6867,10.7058,10.6388,10.6962,817620.0
2016-04-20 11:00:00,11.19,11.27,11.17,11.27,696792.0,10.7058,10.7823,10.6867,10.7823,696792.0
2016-04-20 11:30:00,11.26,11.28,11.25,11.25,505410.0,10.7728,10.7919,10.7632,10.7632,505410.0
2016-04-20 12:00:00,11.25,11.26,11.23,11.25,278376.0,10.7632,10.7728,10.7441,10.7632,278376.0
2016-04-20 12:30:00,11.25,11.29,11.24,11.27,356202.0,10.7632,10.8015,10.7536,10.7823,356202.0
2016-04-20 13:00:00,11.28,11.29,11.25,11.28,243714.0,10.7919,10.8015,10.7632,10.7919,243714.0
2016-04-20 13:30:00,11.28,11.32,11.28,11.3,587472.0,10.7919,10.8302,10.7919,10.8111,587472.0
2016-04-20 14:00:00,11.3,11.34,11.29,11.33,479988.0,10.8111,10.8493,10.8015,10.8398,479988.0
2016-04-20 14:30:00,11.32,11.35,11.32,11.35,447564.0,10.8302,10.8589,10.8302,10.8589,447564.0
2016-04-20 15:00:00,11.35,11.36,11.3,11.3,516654.0,10.8589,10.8685,10.8111,10.8111,516654.0
2016-04-20 15:30:00,11.29,11.29,11.21,11.22,1242198.0,10.8015,10.8015,10.7249,10.7345,1242198.0
2016-04-21 09:30:00,11.22,11.25,11.13,11.14,1495614.0,10.7345,10.7632,10.6484,10.658,1495614.0
2016-04-21 10:00:00,11.13,11.19,11.1,11.16,1392906.0,10.6484,10.7058,10.6197,10.6771,1392906.0
2016-04-21 10:30:00,11.16,11.23,11.14,11.21,629934.0,10.6771,10.7441,10.658,10.7249,629934.0
2016-04-21 11:00:00,11.21,11.24,11.17,11.2,311832.0,10.7249,10.7536,10.6867,10.7154,311832.0
2016-04-21 11:30:00,11.2,11.2,11.12,11.12,522738.0,10.7154,10.7154,10.6388,10.6388,522738.0
2016-04-21 12:00:00,11.12,11.14,11.1,11.13,468522.0,10.6388,10.658,10.6197,10.6484,468522.0
2016-04-21 12:30:00,11.13,11.16,11.1,11.11,334908.0,10.6484,10.6771,10.6197,10.6293,334908.0
2016-04-21 13:00:00,11.12,11.15,11.08,11.08,518712.0,10.6388,10.6675,10.6006,10.6006,518712.0
2016-04-21 13:30:00,11.08,11.12,11.05,11.06,738564.0,10.6006,10.6388,10.5719,10.5814,738564.0
2016-04-21 14:00:00,11.06,11.07,11.04,11.05,707028.0,10.5814,10.591,10.5623,10.5719,707028.0
2016-04-21 14:30:00,11.04,11.05,10.99,11.04,1472796.0,10.5623,10.5719,10.5145,10.5623,1472796.0
2016-04-21 15:00:00,11.04,11.07,11.0,11.0,1515948.0,10.5623,10.591,10.524,10.524,1515948.0
2016-04-21 15:30:00,11.01,11.07,11.01,11.04,1466538.0,10.5336,10.591,10.5336,10.5623,1466538.0
2016-04-22 09:30:00,10.98,11.08,10.97,11.07,1751442.0,10.5049,10.6006,10.4953,10.591,1751442.0
2016-04-22 10:00:00,11.07,11.09,10.98,10.99,726162.0,10.591,10.6101,10.5049,10.5145,726162.0
2016-04-22 10:30:00,10.99,11.02,10.88,10.88,1088772.0,10.5145,10.5432,10.4092,10.4092,1088772.0
2016-04-22 11:00:00,10.9,10.94,10.89,10.91,1802490.0,10.4284,10.4666,10.4188,10.4379,1802490.0
2016-04-22 11:30:00,10.92,10.97,10.92,10.96,565932.0,10.4475,10.4953,10.4475,10.4858,565932.0
2016-04-22 12:00:00,10.96,10.96,10.9,10.9,280116.0,10.4858,10.4858,10.4284,10.4284,280116.0
2016-04-22 12:30:00,10.9,10.93,10.89,10.9,459210.0,10.4284,10.4571,10.4188,10.4284,459210.0
2016-04-22 13:00:00,10.93,10.95,10.9,10.92,184680.0,10.4571,10.4762,10.4284,10.4475,184680.0
2016-04-22 13:30:00,10.93,11.02,10.92,11.0,1463928.0,10.4571,10.5432,10.4475,10.524,1463928.0
2016-04-22 14:00:00,11.01,11.06,10.99,11.05,556662.0,10.5336,10.5814,10.5145,10.5719,556662.0
2016-04-22 14:30:00,11.05,11.06,11.04,11.05,216606.0,10.5719,10.5814,10.5623,10.5719,216606.0
2016-04-22 15:00:00,11.06,11.06,11.0,11.04,827598.0,10.5814,10.5814,10.524,10.5623,827598.0
2016-04-22 15:30:00,11.03,11.05,11.0,11.05,613824.0,10.5527,10.5719,10.524,10.5719,613824.0
2016-04-25 09:30:00,10.94,10.98,10.88,10.91,1333542.0,10.4666,10.5049,10.4092,10.4379,1333542.0
2016-04-25 10:00:00,10.91,10.93,10.84,10.85,1144464.0,10.4379,10.4571,10.371,10.3805,1144464.0
2016-04-25 10:30:00,10.84,10.87,10.84,10.85,816750.0,10.371,10.3997,10.371,10.3805,816750.0
2016-04-25 11:00:00,10.84,10.89,10.82,10.89,977556.0,10.371,10.4188,10.3518,10.4188,977556.0
2016-04-25 11:30:00,10.89,10.89,10.85,10.86,323328.0,10.4188,10.4188,10.3805,10.3901,323328.0
2016-04-25 12:00:00,10.86,10.88,10.85,10.88,1599108.0,10.3901,10.4092,10.3805,10.4092,1599108.0
2016-04-25 12:30:00,10.87,10.95,10.86,10.94,543084.0,10.3997,10.4762,10.3901,10.4666,543084.0
2016-04-25 13:00:00,10.94,10.97,10.92,10.94,708360.0,10.4666,10.4953,10.4475,10.4666,708360.0
2016-04-25 13:30:00,10.94,10.95,10.92,10.93,324882.0,10.4666,10.4762,10.4475,10.4571,324882.0
2016-04-25 14:00:00,10.94,10.95,10.88,10.92,648480.0,10.4666,10.4762,10.4092,10.4475,648480.0
2016-04-25 14:30:00,10.92,10.94,10.9,10.93,486612.0,10.4475,10.4666,10.4284,10.4571,486612.0
2016-04-25 15:00:00,10.93,10.93,10.88,10.91,360270.0,10.4571,10.4571,10.4092,10.4379,360270.0
2016-04-25 15:30:00,10.91,10.99,10.9,10.99,2325636.0,10.4379,10.5145,10.4284,10.5145,2325636.0
2016-04-26 09:30:00,11.05,11.12,11.02,11.12,746202.0,10.5719,10.6388,10.5432,10.6388,746202.0
2016-04-26 10:00:00,11.12,11.13,11.01,11.01,953040.0,10.6388,10.6484,10.5336,10.5336,953040.0
2016-04-26 10:30:00,11.0,11.02,10.97,10.97,1842432.0,10.524,10.5432,10.4953,10.4953,1842432.0
2016-04-26 11:00:00,10.97,11.02,10.95,11.01,654606.0,10.4953,10.5432,10.4762,10.5336,654606.0
2016-04-26 11:30:00,11.02,11.05,10.99,11.04,310944.0,10.5432,10.5719,10.5145,10.5623,310944.0
2016-04-26 12:00:00,11.04,11.07,11.04,11.06,581658.0,10.5623,10.591,10.5623,10.5814,581658.0
2016-04-26 12:30:00,11.06,11.06,11.01,11.02,221106.0,10.5814,10.5814,10.5336,10.5432,221106.0
2016-04-26 13:00:00,11.02,11.02,10.99,11.01,196572.0,10.5432,10.5432,10.5145,10.5336,196572.0
2016-04-26 13:30:00,11.01,11.03,10.97,10.99,222126.0,10.5336,10.5527,10.4953,10.5145,222126.0
2016-04-26 14:00:00,10.99,11.03,10.98,10.98,452502.0,10.5145,10.5527,10.5049,10.5049,452502.0
2016-04-26 14:30:00,10.98,11.03,10.98,11.0,164286.0,10.5049,10.5527,10.5049,10.524,164286.0
2016-04-26 15:00:00,11.0,11.02,10.95,10.99,327954.0,10.524,10.5432,10.4762,10.5145,327954.0
2016-04-26 15:30:00,11.0,11.05,11.0,11.05,2171862.0,10.524,10.5719,10.524,10.5719,2171862.0
2016-04-27 09:30:00,10.97,11.06,10.96,11.01,786528.0,10.4953,10.5814,10.4858,10.5336,786528.0
2016-04-27 10:00:00,11.01,11.03,10.96,10.96,532122.0,10.5336,10.5527,10.4858,10.4858,532122.0
2016-04-27 10:30:00,10.96,10.96,10.9,10.92,846072.0,10.4858,10.4858,10.4284,10.4475,846072.0
2016-04-27 11:00:00,10.91,10.98,10.9,10.98,573474.0,10.4379,10.5049,10.4284,10.5049,573474.0
2016-04-27 11:30:00,10.98,11.03,10.98,11.02,436698.0,10.5049,10.5527,10.5049,10.5432,436698.0
2016-04-27 12:00:00,11.02,11.04,10.99,11.03,327726.0,10.5432,10.5623,10.5145,10.5527,327726.0
2016-04-27 12:30:00,11.03,11.04,11.01,11.01,107592.0,10.5527,10.5623,10.5336,10.5336,107592.0
2016-04-27 13:00:00,11.01,11.01,10.97,10.97,499860.0,10.5336,10.5336,10.4953,10.4953,499860.0
2016-04-27 13:30:00,10.97,11.02,10.97,10.98,239994.0,10.4953,10.5432,10.4953,10.5049,239994.0
2016-04-27 14:00:00,10.98,11.11,10.92,11.07,3508320.0,10.5049,10.6293,10.4475,10.591,3508320.0
2016-04-27 14:30:00,11.07,11.08,11.01,11.06,498876.0,10.591,10.6006,10.5336,10.5814,498876.0
2016-04-27 15:00:00,11.05,11.17,11.05,11.15,1468818.0,10.5719,10.6867,10.5719,10.6675,1468818.0
2016-04-27 15:30:00,11.15,11.18,11.09,11.1,1894014.0,10.6675,10.6962,10.6101,10.6197,1894014.0
2016-04-28 09:30:00,10.96,11.06,10.92,11.05,1613400.0,10.4858,10.5814,10.4475,10.5719,1613400.0
2016-04-28 10:00:00,11.05,11.1,11.04,11.06,948930.0,10.5719,10.6197,10.5623,10.5814,948930.0
2016-04-28 10:30:00,11.06,11.12,11.06,11.11,617034.0,10.5814,10.6388,10.5814,10.6293,617034.0
2016-04-28 11:00:00,11.12,11.16,11.11,11.14,443484.0,10.6388,10.6771,10.6293,10.658,443484.0
2016-04-28 11:30:00,11.15,11.17,11.13,11.14,311316.0,10.6675,10.6867,10.6484,10.658,311316.0
2016-04-28 12:00:00,11.14,11.16,11.1,11.11,687186.0,10.658,10.6771,10.6197,10.6293,687186.0
2016-04-28 12:30:00,11.1,11.16,11.1,11.15,390510.0,10.6197,10.6771,10.6197,10.6675,390510.0
2016-04-28 13:00:00,11.15,11.15,11.06,11.08,440694.0,10.6675,10.6675,10.5814,10.6006,440694.0
2016-04-28 13:30:00,11.09,11.11,11.08,11.09,166530.0,10.6101,10.6293,10.6006,10.6101,166530.0
2016-04-28 14:00:00,11.08,11.1,11.05,11.07,1164846.0,10.6006,10.6197,10.5719,10.591,1164846.0
2016-04-28 14:30:00,11.08,11.08,10.97,10.99,629022.0,10.6006,10.6006,10.4953,10.5145,629022.0
2016-04-28 15:00:00,10.98,10.99,10.73,10.74,3909798.0,10.5049,10.5145,10.2657,10.2753,3909798.0
2016-04-28 15:30:00,10.74,10.84,10.72,10.81,2905842.0,10.2753,10.371,10.2561,10.3423,2905842.0
2016-04-29 09:30:00,10.68,10.75,10.59,10.59,3354342.0,10.2179,10.2849,10.1318,10.1318,3354342.0
2016-04-29 10:00:00,10.59,10.65,10.54,10.63,1721610.0,10.1318,10.1892,10.0839,10.17,1721610.0
2016-04-29 10:30:00,10.63,10.69,10.55,10.57,1613556.0,10.17,10.2274,10.0935,10.1126,1613556.0
2016-04-29 11:00:00,10.57,10.6,10.5,10.5,1227990.0,10.1126,10.1413,10.0457,10.0457,1227990.0
2016-04-29 11:30:00,10.5,10.51,10.43,10.5,1764354.0,10.0457,10.0552,9.9787,10.0457,1764354.0
2016-04-29 12:00:00,10.5,10.53,10.45,10.52,648330.0,10.0457,10.0744,9.9978,10.0648,648330.0
2016-04-29 12:30:00,10.52,10.57,10.5,10.52,753288.0,10.0648,10.1126,10.0457,10.0648,753288.0
2016-04-29 13:00:00,10.52,10.6,10.52,10.58,723264.0,10.0648,10.1413,10.0648,10.1222,723264.0
2016-04-29 13:30:00,10.58,10.58,10.46,10.47,996168.0,10.1222,10.1222,10.0074,10.017,996168.0
2016-04-29 14:00:00,10.47,10.51,10.42,10.5,832344.0,10.017,10.0552,9.9691,10.0457,832344.0
2016-04-29 14:30:00,10.5,10.51,10.45,10.46,657708.0,10.0457,10.0552,9.9978,10.0074,657708.0
2016-04-29 15:00:00,10.47,10.57,10.46,10.52,1368072.0,10.017,10.1126,10.0074,10.0648,1368072.0
2016-04-29 15:30:00,10.52,10.7,10.52,10.62,4703580.0,10.0648,10.237,10.0648,10.1605,4703580.0
2016-05-02 09:30:00,10.72,10.73,10.64,10.67,1360866.0,10.2561,10.2657,10.1796,10.2083,1360866.0
2016-05-02 10:00:00,10.67,10.78,10.65,10.75,1590810.0,10.2083,10.3136,10.1892,10.2849,1590810.0
2016-05-02 10:30:00,10.76,10.76,10.68,10.7,1145898.0,10.2944,10.2944,10.2179,10.237,1145898.0
2016-05-02 11:00:00,10.7,10.78,10.7,10.75,680388.0,10.237,10.3136,10.237,10.2849,680388.0
2016-05-02 11:30:00,10.75,10.77,10.71,10.72,505998.0,10.2849,10.304,10.2466,10.2561,505998.0
2016-05-02 12:00:00,10.71,10.73,10.7,10.71,544548.0,10.2466,10.2657,10.237,10.2466,544548.0
2016-05-02 12:30:00,10.71,10.78,10.71,10.77,419382.0,10.2466,10.3136,10.2466,10.304,419382.0
2016-05-02 13:00:00,10.77,10.82,10.77,10.82,750534.0,10.304,10.3518,10.304,10.3518,750534.0
2016-05-02 13:30:00,10.82,10.84,10.81,10.82,601668.0,10.3518,10.371,10.3423,10.3518,601668.0
2016-05-02 14:00:00,10.82,10.85,10.81,10.84,326178.0,10.3518,10.3805,10.3423,10.371,326178.0
2016-05-02 14:30:00,10.85,10.85,10.82,10.84,838500.0,10.3805,10.3805,10.3518,10.371,838500.0
2016-05-02 15:00:00,10.85,10.87,10.84,10.87,792696.0,10.3805,10.3997,10.371,10.3997,792696.0
2016-05-02 15:30:00,10.87,10.91,10.85,10.88,1289892.0,10.3997,10.4379,10.3805,10.4092,1289892.0
2016-05-03 09:30:00,10.65,10.67,10.55,10.58,2791530.0,10.1892,10.2083,10.0935,10.1222,2791530.0
2016-05-03 10:00:00,10.58,10.58,10.49,10.55,2430090.0,10.1222,10.1222,10.0361,10.0935,2430090.0
2016-05-03 10:30:00,10.55,10.55,10.48,10.51,1464390.0,10.0935,10.0935,10.0265,10.0552,1464390.0
2016-05-03 11:00:00,10.5,10.53,10.48,10.49,756648.0,10.0457,10.0744,10.0265,10.0361,756648.0
2016-05-03 11:30:00,10.48,10.56,10.46,10.54,1347348.0,10.0265,10.1031,10.0074,10.0839,1347348.0
2016-05-03 12:00:00,10.55,10.56,10.51,10.53,477540.0,10.0935,10.1031,10.0552,10.0744,477540.0
2016-05-03 12:30:00,10.53,10.6,10.53,10.6,501288.0,10.0744,10.1413,10.0744,10.1413,501288.0
2016-05-03 13:00:00,10.59,10.64,10.58,10.64,804072.0,10.1318,10.1796,10.1222,10.1796,804072.0
2016-05-03 13:30:00,10.65,10.69,10.63,10.64,1542876.0,10.1892,10.2274,10.17,10.1796,1542876.0
2016-05-03 14:00:00,10.64,10.65,10.58,10.61,1338630.0,10.1796,10.1892,10.1222,10.1509,1338630.0
2016-05-03 14:30:00,10.62,10.65,10.58,10.61,423294.0,10.1605,10.1892,10.1222,10.1509,423294.0
2016-05-03 15:00:00,10.62,10.63,10.56,10.58,454110.0,10.1605,10.17,10.1031,10.1222,454110.0
2016-05-03 15:30:00,10.58,10.62,10.53,10.59,1543512.0,10.1222,10.1605,10.0744,10.1318,1543512.0
2016-05-04 09:30:00,10.41,10.48,10.37,10.47,3601470.0,9.9596,10.0265,9.9213,10.017,3601470.0
2016-05-04 10:00:00,10.47,10.54,10.44,10.49,1957266.0,10.017,10.0839,9.9883,10.0361,1957266.0
2016-05-04 10:30:00,10.49,10.5,10.4,10.42,1151820.0,10.0361,10.0457,9.95,9.9691,1151820.0
2016-05-04 11:00:00,10.42,10.46,10.36,10.37,801726.0,9.9691,10.0074,9.9117,9.9213,801726.0
2016-05-04 11:30:00,10.37,10.42,10.35,10.4,616638.0,9.9213,9.9691,9.9022,9.95,616638.0
2016-05-04 12:00:00,10.4,10.46,10.39,10.42,389622.0,9.95,10.0074,9.9404,9.9691,389622.0
2016-05-04 12:30:00,10.42,10.44,10.37,10.37,458616.0,9.9691,9.9883,9.9213,9.9213,458616.0
2016-05-04 13:00:00,10.36,10.42,10.35,10.41,396324.0,9.9117,9.9691,9.9022,9.9596,396324.0
2016-05-04 13:30:00,10.42,10.42,10.36,10.36,544764.0,9.9691,9.9691,9.9117,9.9117,544764.0
2016-05-04 14:00:00,10.36,10.41,10.32,10.41,1502880.0,9.9117,9.9596,9.8735,9.9596,1502880.0
2016-05-04 14:30:00,10.41,10.43,10.39,10.39,445452.0,9.9596,9.9787,9.9404,9.9404,445452.0
2016-05-04 15:00:00,10.39,10.42,10.37,10.4,510432.0,9.9404,9.9691,9.9213,9.95,510432.0
2016-05-04 15:30:00,10.4,10.46,10.4,10.41,2597238.0,9.95,10.0074,9.95,9.9596,2597238.0
2016-05-05 09:30:00,10.5,10.52,10.45,10.47,2606562.0,10.0457,10.0648,9.9978,10.017,2606562.0
2016-05-05 10:00:00,10.48,10.56,10.46,10.46,1904622.0,10.0265,10.1031,10.0074,10.0074,1904622.0
2016-05-05 10:30:00,10.46,10.49,10.44,10.48,987486.0,10.0074,10.0361,9.9883,10.0265,987486.0
2016-05-05 11:00:00,10.49,10.5,10.42,10.44,2621304.0,10.0361,10.0457,9.9691,9.9883,2621304.0
2016-05-05 11:30:00,10.44,10.52,10.44,10.51,1559490.0,9.9883,10.0648,9.9883,10.0552,1559490.0
2016-05-05 12:00:00,10.51,10.52,10.47,10.47,291144.0,10.0552,10.0648,10.017,10.017,291144.0
2016-05-05 12:30:00,10.47,10.48,10.45,10.47,307662.0,10.017,10.0265,9.9978,10.017,307662.0
2016-05-05 13:00:00,10.47,10.47,10.33,10.35,1234086.0,10.017,10.017,9.883,9.9022,1234086.0
2016-05-05 13:30:00,10.34,10.38,10.33,10.36,616818.0,9.8926,9.9309,9.883,9.9117,616818.0
2016-05-05 14:00:00,10.36,10.41,10.35,10.4,501984.0,9.9117,9.9596,9.9022,9.95,501984.0
2016-05-05 14:30:00,10.39,10.43,10.37,10.37,405870.0,9.9404,9.9787,9.9213,9.9213,405870.0
2016-05-05 15:00:00,10.37,10.4,10.34,10.4,389928.0,9.9213,9.95,9.8926,9.95,389928.0
2016-05-05 15:30:00,10.39,10.41,10.36,10.4,1404198.0,9.9404,9.9596,9.9117,9.95,1404198.0
2016-05-06 09:30:00,10.27,10.44,10.26,10.36,1758012.0,9.8256,9.9883,9.8161,9.9117,1758012.0
2016-05-06 10:00:00,10.36,10.42,10.31,10.33,1451658.0,9.9117,9.9691,9.8639,9.883,1451658.0
2016-05-06 10:30:00,10.33,10.35,10.24,10.26,2092602.0,9.883,9.9022,9.7969,9.8161,2092602.0
2016-05-06 11:00:00,10.26,10.36,10.26,10.36,1307052.0,9.8161,9.9117,9.8161,9.9117,1307052.0
2016-05-06 11:30:00,10.36,10.37,10.31,10.31,399804.0,9.9117,9.9213,9.8639,9.8639,399804.0
2016-05-06 12:00:00,10.31,10.34,10.31,10.31,222282.0,9.8639,9.8926,9.8639,9.8639,222282.0
2016-05-06 12:30:00,10.31,10.36,10.3,10.36,327942.0,9.8639,9.9117,9.8543,9.9117,327942.0
2016-05-06 13:00:00,10.36,10.42,10.35,10.4,1206306.0,9.9117,9.9691,9.9022,9.95,1206306.0
2016-05-06 13:30:00,10.4,10.46,10.38,10.46,483084.0,9.95,10.0074,9.9309,10.0074,483084.0
2016-05-06 14:00:00,10.47,10.52,10.45,10.5,1301052.0,10.017,10.0648,9.9978,10.0457,1301052.0
2016-05-06 14:30:00,10.5,10.53,10.47,10.49,984534.0,10.0457,10.0744,10.017,10.0361,984534.0
2016-05-06 15:00:00,10.49,10.52,10.48,10.5,906900.0,10.0361,10.0648,10.0265,10.0457,906900.0
2016-05-06 15:30:00,10.5,10.52,10.45,10.52,1812546.0,10.0457,10.0648,9.9978,10.0648,1812546.0
2016-05-09 09:30:00,10.49,10.61,10.49,10.6,2686410.0,10.0361,10.1509,10.0361,10.1413,2686410.0
2016-05-09 10:00:00,10.6,10.62,10.51,10.52,1018248.0,10.1413,10.1605,10.0552,10.0648,1018248.0
2016-05-09 10:30:00,10.51,10.55,10.49,10.53,723414.0,10.0552,10.0935,10.0361,10.0744,723414.0
2016-05-09 11:00:00,10.52,10.56,10.47,10.49,972420.0,10.0648,10.1031,10.017,10.0361,972420.0
2016-05-09 11:30:00,10.49,10.54,10.47,10.53,308094.0,10.0361,10.0839,10.017,10.0744,308094.0
2016-05-09 12:00:00,10.52,10.56,10.49,10.55,417084.0,10.0648,10.1031,10.0361,10.0935,417084.0
2016-05-09 12:30:00,10.55,10.56,10.52,10.55,228078.0,10.0935,10.1031,10.0648,10.0935,228078.0
2016-05-09 13:00:00,10.54,10.58,10.54,10.56,671826.0,10.0839,10.1222,10.0839,10.1031,671826.0
2016-05-09 13:30:00,10.57,10.59,10.54,10.54,305382.0,10.1126,10.1318,10.0839,10.0839,305382.0
2016-05-09 14:00:00,10.55,10.57,10.52,10.55,683664.0,10.0935,10.1126,10.0648,10.0935,683664.0
2016-05-09 14:30:00,10.56,10.62,10.55,10.62,1941822.0,10.1031,10.1605,10.0935,10.1605,1941822.0
2016-05-09 15:00:00,10.62,10.62,10.58,10.58,485364.0,10.1605,10.1605,10.1222,10.1222,485364.0
2016-05-09 15:30:00,10.58,10.59,10.52,10.55,2061630.0,10.1222,10.1318,10.0648,10.0935,2061630.0
2016-05-10 09:30:00,10.67,10.78,10.66,10.76,2229006.0,10.2083,10.3136,10.1987,10.2944,2229006.0
2016-05-10 10:00:00,10.76,10.78,10.72,10.75,679884.0,10.2944,10.3136,10.2561,10.2849,679884.0
2016-05-10 10:30:00,10.76,10.83,10.75,10.81,993504.0,10.2944,10.3614,10.2849,10.3423,993504.0
2016-05-10 11:00:00,10.81,10.82,10.78,10.79,513102.0,10.3423,10.3518,10.3136,10.3231,513102.0
2016-05-10 11:30:00,10.8,10.83,10.79,10.83,549672.0,10.3327,10.3614,10.3231,10.3614,549672.0
2016-05-10 12:00:00,10.83,10.86,10.83,10.86,441744.0,10.3614,10.3901,10.3614,10.3901,441744.0
2016-05-10 12:30:00,10.86,10.86,10.84,10.85,677244.0,10.3901,10.3901,10.371,10.3805,677244.0
2016-05-10 13:00:00,10.85,10.86,10.82,10.83,202794.0,10.3805,10.3901,10.3518,10.3614,202794.0
2016-05-10 13:30:00,10.84,10.88,10.83,10.87,717408.0,10.371,10.4092,10.3614,10.3997,717408.0
2016-05-10 14:00:00,10.87,10.88,10.85,10.87,273114.0,10.3997,10.4092,10.3805,10.3997,273114.0
2016-05-10 14:30:00,10.87,10.89,10.86,10.87,419046.0,10.3997,10.4188,10.3901,10.3997,419046.0
2016-05-10 15:00:00,10.87,10.91,10.86,10.9,464298.0,10.3997,10.4379,10.3901,10.4284,464298.0
2016-05-10 15:30:00,10.9,10.94,10.89,10.93,1593444.0,10.4284,10.4666,10.4188,10.4571,1593444.0
2016-05-11 09:30:00,10.85,10.88,10.81,10.82,1702458.0,10.3805,10.4092,10.3423,10.3518,1702458.0
2016-05-11 10:00:00,10.81,10.85,10.8,10.85,822996.0,10.3423,10.3805,10.3327,10.3805,822996.0
2016-05-11 10:30:00,10.86,10.92,10.85,10.86,1687482.0,10.3901,10.4475,10.3805,10.3901,1687482.0
2016-05-11 11:00:00,10.86,10.86,10.77,10.81,1297518.0,10.3901,10.3901,10.304,10.3423,1297518.0
2016-05-11 11:30:00,10.82,10.83,10.8,10.8,405972.0,10.3518,10.3614,10.3327,10.3327,405972.0
2016-05-11 12:00:00,10.79,10.81,10.78,10.81,317730.0,10.3231,10.3423,10.3136,10.3423,317730.0
2016-05-11 12:30:00,10.81,10.83,10.79,10.8,318564.0,10.3423,10.3614,10.3231,10.3327,318564.0
2016-05-11 13:00:00,10.8,10.81,10.75,10.77,577176.0,10.3327,10.3423,10.2849,10.304,577176.0
2016-05-11 13:30:00,10.77,10.78,10.74,10.74,487914.0,10.304,10.3136,10.2753,10.2753,487914.0
2016-05-11 14:00:00,10.74,10.74,10.68,10.71,712638.0,10.2753,10.2753,10.2179,10.2466,712638.0
2016-05-11 14:30:00,10.71,10.72,10.66,10.67,514824.0,10.2466,10.2561,10.1987,10.2083,514824.0
2016-05-11 15:00:00,10.67,10.7,10.66,10.68,409140.0,10.2083,10.237,10.1987,10.2179,409140.0
2016-05-11 15:30:00,10.68,10.7,10.63,10.64,4228638.0,10.2179,10.237,10.17,10.1796,4228638.0
2016-05-12 09:30:00,10.76,10.78,10.66,10.66,2551632.0,10.2944,10.3136,10.1987,10.1987,2551632.0
2016-05-12 10:00:00,10.65,10.7,10.62,10.65,1392456.0,10.1892,10.237,10.1605,10.1892,1392456.0
2016-05-12 10:30:00,10.64,10.66,10.58,10.61,1038432.0,10.1796,10.1987,10.1222,10.1509,1038432.0
2016-05-12 11:00:00,10.61,10.61,10.49,10.52,1475508.0,10.1509,10.1509,10.0361,10.0648,1475508.0
2016-05-12 11:30:00,10.52,10.55,10.47,10.48,690606.0,10.0648,10.0935,10.017,10.0265,690606.0
2016-05-12 12:00:00,10.47,10.52,10.46,10.51,764004.0,10.017,10.0648,10.0074,10.0552,764004.0
2016-05-12 12:30:00,10.51,10.57,10.47,10.57,894690.0,10.0552,10.1126,10.017,10.1126,894690.0
2016-05-12 13:00:00,10.57,10.58,10.53,10.56,454758.0,10.1126,10.1222,10.0744,10.1031,454758.0
2016-05-12 13:30:00,10.56,10.6,10.5,10.6,539496.0,10.1031,10.1413,10.0457,10.1413,539496.0
2016-05-12 14:00:00,10.6,10.69,10.6,10.68,1598820.0,10.1413,10.2274,10.1413,10.2179,1598820.0
2016-05-12 14:30:00,10.67,10.73,10.65,10.7,1061694.0,10.2083,10.2657,10.1892,10.237,1061694.0
2016-05-12 15:00:00,10.7,10.71,10.67,10.68,776280.0,10.237,10.2466,10.2083,10.2179,776280.0
2016-05-12 15:30:00,10.68,10.68,10.6,10.64,2325324.0,10.2179,10.2179,10.1413,10.1796,2325324.0
2016-05-13 09:30:00,10.59,10.68,10.57,10.58,2179122.0,10.1318,10.2179,10.1126,10.1222,2179122.0
2016-05-13 10:00:00,10.59,10.63,10.53,10.56,1005408.0,10.1318,10.17,10.0744,10.1031,1005408.0
2016-05-13 10:30:00,10.56,10.57,10.5,10.55,863844.0,10.1031,10.1126,10.0457,10.0935,863844.0
2016-05-13 11:00:00,10.55,10.67,10.55,10.65,1291236.0,10.0935,10.2083,10.0935,10.1892,1291236.0
2016-05-13 11:30:00,10.65,10.66,10.58,10.59,287256.0,10.1892,10.1987,10.1222,10.1318,287256.0
2016-05-13 12:00:00,10.59,10.61,10.56,10.59,224628.0,10.1318,10.1509,10.1031,10.1318,224628.0
2016-05-13 12:30:00,10.59,10.61,10.52,10.52,366870.0,10.1318,10.1509,10.0648,10.0648,366870.0
2016-05-13 13:00:00,10.52,10.54,10.47,10.48,629544.0,10.0648,10.0839,10.017,10.0265,629544.0
2016-05-13 13:30:00,10.47,10.49,10.39,10.42,2442126.0,10.017,10.0361,9.9404,9.9691,2442126.0
2016-05-13 14:00:00,10.41,10.44,10.33,10.36,744546.0,9.9596,9.9883,9.883,9.9117,744546.0
2016-05-13 14:30:00,10.36,10.37,10.3,10.36,1078902.0,9.9117,9.9213,9.8543,9.9117,1078902.0
2016-05-13 15:00:00,10.34,10.39,10.33,10.36,925086.0,9.8926,9.9404,9.883,9.9117,925086.0
2016-05-13 15:30:00,10.36,10.4,10.35,10.36,1694640.0,9.9117,9.95,9.9022,9.9117,1694640.0
2016-05-16 09:30:00,10.39,10.5,10.38,10.47,1903350.0,9.9404,10.0457,9.9309,10.017,1903350.0
2016-05-16 10:00:00,10.47,10.52,10.46,10.5,1378314.0,10.017,10.0648,10.0074,10.0457,1378314.0
2016-05-16 10:30:00,10.51,10.57,10.49,10.56,1726152.0,10.0552,10.1126,10.0361,10.1031,1726152.0
2016-05-16 11:00:00,10.56,10.6,10.56,10.58,669318.0,10.1031,10.1413,10.1031,10.1222,669318.0
2016-05-16 11:30:00,10.58,10.64,10.58,10.64,651162.0,10.1222,10.1796,10.1222,10.1796,651162.0
2016-05-16 12:00:00,10.64,10.65,10.59,10.59,487542.0,10.1796,10.1892,10.1318,10.1318,487542.0
2016-05-16 12:30:00,10.6,10.64,10.59,10.63,622290.0,10.1413,10.1796,10.1318,10.17,622290.0
2016-05-16 13:00:00,10.64,10.66,10.63,10.65,1087908.0,10.1796,10.1987,10.17,10.1892,1087908.0
2016-05-16 13:30:00,10.65,10.66,10.62,10.64,192420.0,10.1892,10.1987,10.1605,10.1796,192420.0
2016-05-16 14:00:00,10.64,10.73,10.64,10.73,1250178.0,10.1796,10.2657,10.1796,10.2657,1250178.0
2016-05-16 14:30:00,10.72,10.74,10.71,10.72,501786.0,10.2561,10.2753,10.2466,10.2561,501786.0
2016-05-16 15:00:00,10.73,10.75,10.71,10.72,847854.0,10.2657,10.2849,10.2466,10.2561,847854.0
2016-05-16 15:30:00,10.71,10.71,10.65,10.67,1396236.0,10.2466,10.2466,10.1892,10.2083,1396236.0
2016-05-17 09:30:00,10.62,10.66,10.53,10.58,2056092.0,10.1605,10.1987,10.0744,10.1222,2056092.0
2016-05-17 10:00:00,10.58,10.59,10.51,10.55,1403166.0,10.1222,10.1318,10.0552,10.0935,1403166.0
2016-05-17 10:30:00,10.54,10.62,10.52,10.62,1254786.0,10.0839,10.1605,10.0648,10.1605,1254786.0
2016-05-17 11:00:00,10.62,10.62,10.55,10.55,512190.0,10.1605,10.1605,10.0935,10.0935,512190.0
2016-05-17 11:30:00,10.55,10.63,10.55,10.61,536160.0,10.0935,10.17,10.0935,10.1509,536160.0
2016-05-17 12:00:00,10.61,10.62,10.53,10.54,534930.0,10.1509,10.1605,10.0744,10.0839,534930.0
2016-05-17 12:30:00,10.54,10.55,10.49,10.5,648888.0,10.0839,10.0935,10.0361,10.0457,648888.0
2016-05-17 13:00:00,10.51,10.53,10.49,10.52,320094.0,10.0552,10.0744,10.0361,10.0648,320094.0
2016-05-17 13:30:00,10.52,10.55,10.43,10.43,858708.0,10.0648,10.0935,9.9787,9.9787,858708.0
2016-05-17 14:00:00,10.43,10.44,10.29,10.33,2239842.0,9.9787,9.9883,9.8448,9.883,2239842.0
2016-05-17 14:30:00,10.32,10.37,10.31,10.36,1257006.0,9.8735,9.9213,9.8639,9.9117,1257006.0
2016-05-17 15:00:00,10.36,10.4,10.27,10.3,1170156.0,9.9117,9.95,9.8256,9.8543,1170156.0
2016-05-17 15:30:00,10.31,10.38,10.3,10.37,2185680.0,9.8639,9.9309,9.8543,9.9213,2185680.0
2016-05-18 09:30:00,10.3,10.36,10.26,10.36,1256562.0,9.8543,9.9117,9.8161,9.9117,1256562.0
2016-05-18 10:00:00,10.36,10.49,10.34,10.48,1411296.0,9.9117,10.0361,9.8926,10.0265,1411296.0
2016-05-18 10:30:00,10.48,10.48,10.39,10.39,1415058.0,10.0265,10.0265,9.9404,9.9404,1415058.0
2016-05-18 11:00:00,10.39,10.47,10.39,10.47,959814.0,9.9404,10.017,9.9404,10.017,959814.0
2016-05-18 11:30:00,10.47,10.5,10.43,10.43,571362.0,10.017,10.0457,9.9787,9.9787,571362.0
2016-05-18 12:00:00,10.44,10.47,10.42,10.43,424872.0,9.9883,10.017,9.9691,9.9787,424872.0
2016-05-18 12:30:00,10.43,10.51,10.43,10.51,245712.0,9.9787,10.0552,9.9787,10.0552,245712.0
2016-05-18 13:00:00,10.51,10.57,10.51,10.55,711372.0,10.0552,10.1126,10.0552,10.0935,711372.0
2016-05-18 13:30:00,10.56,10.58,10.52,10.53,680676.0,10.1031,10.1222,10.0648,10.0744,680676.0
2016-05-18 14:00:00,10.52,10.52,10.21,10.22,4538784.0,10.0648,10.0648,9.7682,9.7778,4538784.0
2016-05-18 14:30:00,10.22,10.37,10.18,10.34,2148858.0,9.7778,9.9213,9.7395,9.8926,2148858.0
2016-05-18 15:00:00,10.35,10.4,10.25,10.25,1434330.0,9.9022,9.95,9.8065,9.8065,1434330.0
2016-05-18 15:30:00,10.25,10.38,10.24,10.38,1704564.0,9.8065,9.9309,9.7969,9.9309,1704564.0
2016-05-19 09:30:00,10.24,10.32,10.1,10.1,2779434.0,9.7969,9.8735,9.663,9.663,2779434.0
2016-05-19 10:00:00,10.1,10.15,10.07,10.15,2148762.0,9.663,9.7108,9.6343,9.7108,2148762.0
2016-05-19 10:30:00,10.15,10.19,10.08,10.09,1436496.0,9.7108,9.7491,9.6438,9.6534,1436496.0
2016-05-19 11:00:00,10.1,10.13,10.05,10.1,1849428.0,9.663,9.6917,9.6151,9.663,1849428.0
2016-05-19 11:30:00,10.09,10.13,10.05,10.13,911034.0,9.6534,9.6917,9.6151,9.6917,911034.0
2016-05-19 12:00:00,10.12,10.18,10.11,10.14,892674.0,9.6821,9.7395,9.6725,9.7012,892674.0
2016-05-19 12:30:00,10.13,10.15,10.08,10.09,472338.0,9.6917,9.7108,9.6438,9.6534,472338.0
2016-05-19 13:00:00,10.09,10.16,10.09,10.16,754926.0,9.6534,9.7204,9.6534,9.7204,754926.0
2016-05-19 13:30:00,10.17,10.23,10.17,10.18,1262148.0,9.7299,9.7874,9.7299,9.7395,1262148.0
2016-05-19 14:00:00,10.19,10.26,10.17,10.25,1341594.0,9.7491,9.8161,9.7299,9.8065,1341594.0
2016-05-19 14:30:00,10.26,10.26,10.17,10.17,647976.0,9.8161,9.8161,9.7299,9.7299,647976.0
2016-05-19 15:00:00,10.18,10.3,10.18,10.26,1716906.0,9.7395,9.8543,9.7395,9.8161,1716906.0
2016-05-19 15:30:00,10.26,10.3,10.23,10.27,2020764.0,9.8161,9.8543,9.7874,9.8256,2020764.0
2016-05-20 09:30:00,10.38,10.51,10.37,10.49,1974822.0,9.9309,10.0552,9.9213,10.0361,1974822.0
2016-05-20 10:00:00,10.49,10.53,10.46,10.46,939438.0,10.0361,10.0744,10.0074,10.0074,939438.0
2016-05-20 10:30:00,10.47,10.5,10.46,10.47,482184.0,10.017,10.0457,10.0074,10.017,482184.0
2016-05-20 11:00:00,10.48,10.54,10.47,10.52,630522.0,10.0265,10.0839,10.017,10.0648,630522.0
2016-05-20 11:30:00,10.53,10.55,10.5,10.51,696576.0,10.0744,10.0935,10.0457,10.0552,696576.0
2016-05-20 12:00:00,10.51,10.52,10.49,10.51,334500.0,10.0552,10.0648,10.0361,10.0552,334500.0
2016-05-20 12:30:00,10.49,10.52,10.49,10.5,275328.0,10.0361,10.0648,10.0361,10.0457,275328.0
2016-05-20 13:00:00,10.5,10.51,10.47,10.47,372156.0,10.0457,10.0552,10.017,10.017,372156.0
2016-05-20 13:30:00,10.47,10.47,10.43,10.44,720312.0,10.017,10.017,9.9787,9.9883,720312.0
2016-05-20 14:00:00,10.44,10.5,10.44,10.5,587772.0,9.9883,10.0457,9.9883,10.0457,587772.0
2016-05-20 14:30:00,10.5,10.51,10.45,10.45,375078.0,10.0457,10.0552,9.9978,9.9978,375078.0
2016-05-20 15:00:00,10.45,10.45,10.39,10.4,1455360.0,9.9978,9.9978,9.9404,9.95,1455360.0
2016-05-20 15:30:00,10.4,10.46,10.4,10.45,1869756.0,9.95,10.0074,9.95,9.9978,1869756.0
2016-05-23 09:30:00,10.46,10.49,10.42,10.45,1557150.0,10.0074,10.0361,9.9691,9.9978,1557150.0
2016-05-23 10:00:00,10.46,10.51,10.45,10.47,631428.0,10.0074,10.0552,9.9978,10.017,631428.0
2016-05-23 10:30:00,10.47,10.49,10.43,10.45,410280.0,10.017,10.0361,9.9787,9.9978,410280.0
2016-05-23 11:00:00,10.44,10.49,10.43,10.48,453780.0,9.9883,10.0361,9.9787,10.0265,453780.0
2016-05-23 11:30:00,10.48,10.49,10.4,10.42,352254.0,10.0265,10.0361,9.95,9.9691,352254.0
2016-05-23 12:00:00,10.42,10.45,10.41,10.45,255996.0,9.9691,9.9978,9.9596,9.9978,255996.0
2016-05-23 12:30:00,10.45,10.47,10.42,10.47,233040.0,9.9978,10.017,9.9691,10.017,233040.0
2016-05-23 13:00:00,10.47,10.49,10.46,10.47,225396.0,10.017,10.0361,10.0074,10.017,225396.0
2016-05-23 13:30:00,10.47,10.47,10.45,10.46,567678.0,10.017,10.017,9.9978,10.0074,567678.0
2016-05-23 14:00:00,10.47,10.49,10.46,10.49,577692.0,10.017,10.0361,10.0074,10.0361,577692.0
2016-05-23 14:30:00,10.49,10.49,10.46,10.46,639678.0,10.0361,10.0361,10.0074,10.0074,639678.0
2016-05-23 15:00:00,10.46,10.47,10.42,10.44,315588.0,10.0074,10.017,9.9691,9.9883,315588.0
2016-05-23 15:30:00,10.43,10.46,10.38,10.4,2302254.0,9.9787,10.0074,9.9309,9.95,2302254.0
2016-05-24 09:30:00,10.56,10.7,10.56,10.67,2124492.0,10.1031,10.237,10.1031,10.2083,2124492.0
2016-05-24 10:00:00,10.67,10.75,10.67,10.74,2434428.0,10.2083,10.2849,10.2083,10.2753,2434428.0
2016-05-24 10:30:00,10.75,10.79,10.74,10.78,1037136.0,10.2849,10.3231,10.2753,10.3136,1037136.0
2016-05-24 11:00:00,10.78,10.8,10.77,10.78,535158.0,10.3136,10.3327,10.304,10.3136,535158.0
2016-05-24 11:30:00,10.78,10.81,10.76,10.81,678384.0,10.3136,10.3423,10.2944,10.3423,678384.0
2016-05-24 12:00:00,10.81,10.81,10.79,10.79,293268.0,10.3423,10.3423,10.3231,10.3231,293268.0
2016-05-24 12:30:00,10.79,10.82,10.78,10.82,500424.0,10.3231,10.3518,10.3136,10.3518,500424.0
2016-05-24 13:00:00,10.82,10.83,10.8,10.81,210078.0,10.3518,10.3614,10.3327,10.3423,210078.0
2016-05-24 13:30:00,10.81,10.81,10.78,10.79,345000.0,10.3423,10.3423,10.3136,10.3231,345000.0
2016-05-24 14:00:00,10.79,10.81,10.77,10.79,279198.0,10.3231,10.3423,10.304,10.3231,279198.0
2016-05-24 14:30:00,10.79,10.83,10.78,10.81,435600.0,10.3231,10.3614,10.3136,10.3423,435600.0
2016-05-24 15:00:00,10.81,10.88,10.81,10.85,1185264.0,10.3423,10.4092,10.3423,10.3805,1185264.0
2016-05-24 15:30:00,10.85,10.86,10.81,10.82,2939778.0,10.3805,10.3901,10.3423,10.3518,2939778.0
2016-05-25 09:30:00,10.94,11.04,10.94,11.03,2159028.0,10.4666,10.5623,10.4666,10.5527,2159028.0
2016-05-25 10:00:00,11.03,11.11,11.03,11.08,2234328.0,10.5527,10.6293,10.5527,10.6006,2234328.0
2016-05-25 10:30:00,11.08,11.09,11.04,11.05,818910.0,10.6006,10.6101,10.5623,10.5719,818910.0
2016-05-25 11:00:00,11.06,11.09,11.02,11.04,818616.0,10.5814,10.6101,10.5432,10.5623,818616.0
2016-05-25 11:30:00,11.03,11.05,11.02,11.04,261144.0,10.5527,10.5719,10.5432,10.5623,261144.0
2016-05-25 12:00:00,11.05,11.05,11.02,11.02,178926.0,10.5719,10.5719,10.5432,10.5432,178926.0
2016-05-25 12:30:00,11.02,11.05,11.02,11.05,194262.0,10.5432,10.5719,10.5432,10.5719,194262.0
2016-05-25 13:00:00,11.05,11.1,11.05,11.08,422196.0,10.5719,10.6197,10.5719,10.6006,422196.0
2016-05-25 13:30:00,11.09,11.1,11.08,11.09,246606.0,10.6101,10.6197,10.6006,10.6101,246606.0
2016-05-25 14:00:00,11.1,11.1,11.06,11.08,272562.0,10.6197,10.6197,10.5814,10.6006,272562.0
2016-05-25 14:30:00,11.08,11.11,11.03,11.03,1190028.0,10.6006,10.6293,10.5527,10.5527,1190028.0
2016-05-25 15:00:00,11.03,11.12,11.02,11.12,879660.0,10.5527,10.6388,10.5432,10.6388,879660.0
2016-05-25 15:30:00,11.11,11.11,11.03,11.03,1991832.0,10.6293,10.6293,10.5527,10.5527,1991832.0
2016-05-26 09:30:00,11.07,11.11,11.0,11.0,1286658.0,10.591,10.6293,10.524,10.524,1286658.0
2016-05-26 10:00:00,11.01,11.07,11.01,11.04,557946.0,10.5336,10.591,10.5336,10.5623,557946.0
2016-05-26 10:30:00,11.06,11.08,11.0,11.0,554790.0,10.5814,10.6006,10.524,10.524,554790.0
2016-05-26 11:00:00,11.0,11.05,10.99,11.05,869988.0,10.524,10.5719,10.5145,10.5719,869988.0
2016-05-26 11:30:00,11.05,11.05,11.03,11.04,332946.0,10.5719,10.5719,10.5527,10.5623,332946.0
2016-05-26 12:00:00,11.04,11.06,11.01,11.02,293808.0,10.5623,10.5814,10.5336,10.5432,293808.0
2016-05-26 12:30:00,11.02,11.04,11.01,11.01,189330.0,10.5432,10.5623,10.5336,10.5336,189330.0
2016-05-26 13:00:00,11.02,11.06,11.01,11.04,370524.0,10.5432,10.5814,10.5336,10.5623,370524.0
2016-05-26 13:30:00,11.04,11.06,11.03,11.05,229068.0,10.5623,10.5814,10.5527,10.5719,229068.0
2016-05-26 14:00:00,11.05,11.08,11.04,11.06,292548.0,10.5719,10.6006,10.5623,10.5814,292548.0
2016-05-26 14:30:00,11.06,11.07,11.05,11.06,264888.0,10.5814,10.591,10.5719,10.5814,264888.0
2016-05-26 15:00:00,11.06,11.09,11.06,11.08,289764.0,10.5814,10.6101,10.5814,10.6006,289764.0
2016-05-26 15:30:00,11.07,11.08,11.03,11.04,671712.0,10.591,10.6006,10.5527,10.5623,671712.0
2016-05-27 09:30:00,11.08,11.13,11.07,11.1,794262.0,10.6006,10.6484,10.591,10.6197,794262.0
2016-05-27 10:00:00,11.1,11.15,11.1,11.12,744510.0,10.6197,10.6675,10.6197,10.6388,744510.0
2016-05-27 10:30:00,11.12,11.14,11.11,11.12,333306.0,10.6388,10.658,10.6293,10.6388,333306.0
2016-05-27 11:00:00,11.12,11.15,11.1,11.15,233550.0,10.6388,10.6675,10.6197,10.6675,233550.0
2016-05-27 11:30:00,11.15,11.17,11.14,11.15,565482.0,10.6675,10.6867,10.658,10.6675,565482.0
2016-05-27 12:00:00,11.15,11.16,11.15,11.16,216078.0,10.6675,10.6771,10.6675,10.6771,216078.0
2016-05-27 12:30:00,11.16,11.16,11.14,11.15,126030.0,10.6771,10.6771,10.658,10.6675,126030.0
2016-05-27 13:00:00,11.15,11.15,11.13,11.14,305418.0,10.6675,10.6675,10.6484,10.658,305418.0
2016-05-27 13:30:00,11.13,11.14,11.08,11.1,591546.0,10.6484,10.658,10.6006,10.6197,591546.0
2016-05-27 14:00:00,11.1,11.14,11.08,11.13,424728.0,10.6197,10.658,10.6006,10.6484,424728.0
2016-05-27 14:30:00,11.13,11.14,11.1,11.13,309030.0,10.6484,10.658,10.6197,10.6484,309030.0
2016-05-27 15:00:00,11.13,11.15,11.12,11.14,399276.0,10.6484,10.6675,10.6388,10.658,399276.0
2016-05-27 15:30:00,11.14,11.19,11.14,11.19,1006008.0,10.658,10.7058,10.658,10.7058,1006008.0
2016-05-31 09:30:00,11.24,11.26,11.2,11.22,1008906.0,10.7536,10.7728,10.7154,10.7345,1008906.0
2016-05-31 10:00:00,11.22,11.26,11.22,11.24,485514.0,10.7345,10.7728,10.7345,10.7536,485514.0
2016-05-31 10:30:00,11.25,11.26,11.17,11.2,681270.0,10.7632,10.7728,10.6867,10.7154,681270.0
2016-05-31 11:00:00,11.19,11.19,11.13,11.16,495516.0,10.7058,10.7058,10.6484,10.6771,495516.0
2016-05-31 11:30:00,11.15,11.17,11.12,11.13,454272.0,10.6675,10.6867,10.6388,10.6484,454272.0
2016-05-31 12:00:00,11.13,11.13,11.1,11.12,355818.0,10.6484,10.6484,10.6197,10.6388,355818.0
2016-05-31 12:30:00,11.12,11.13,11.1,11.1,470046.0,10.6388,10.6484,10.6197,10.6197,470046.0
2016-05-31 13:00:00,11.11,11.16,11.09,11.15,343644.0,10.6293,10.6771,10.6101,10.6675,343644.0
2016-05-31 13:30:00,11.15,11.15,11.11,11.12,260772.0,10.6675,10.6675,10.6293,10.6388,260772.0
2016-05-31 14:00:00,11.11,11.11,11.03,11.06,1507518.0,10.6293,10.6293,10.5527,10.5814,1507518.0
2016-05-31 14:30:00,11.06,11.06,11.03,11.04,443964.0,10.5814,10.5814,10.5527,10.5623,443964.0
2016-05-31 15:00:00,11.04,11.1,11.02,11.1,787746.0,10.5623,10.6197,10.5432,10.6197,787746.0
2016-05-31 15:30:00,11.1,11.2,11.1,11.13,1461528.0,10.6197,10.7154,10.6197,10.6484,1461528.0
2016-06-01 09:30:00,11.01,11.03,10.97,11.01,1731144.0,10.5336,10.5527,10.4953,10.5336,1731144.0
2016-06-01 10:00:00,11.01,11.1,10.99,11.05,1618116.0,10.5336,10.6197,10.5145,10.5719,1618116.0
2016-06-01 10:30:00,11.06,11.11,11.04,11.1,505662.0,10.5814,10.6293,10.5623,10.6197,505662.0
2016-06-01 11:00:00,11.1,11.16,11.1,11.12,408096.0,10.6197,10.6771,10.6197,10.6388,408096.0
2016-06-01 11:30:00,11.11,11.13,11.09,11.12,218328.0,10.6293,10.6484,10.6101,10.6388,218328.0
2016-06-01 12:00:00,11.12,11.17,11.12,11.15,204864.0,10.6388,10.6867,10.6388,10.6675,204864.0
2016-06-01 12:30:00,11.15,11.17,11.12,11.17,133182.0,10.6675,10.6867,10.6388,10.6867,133182.0
2016-06-01 13:00:00,11.17,11.18,11.14,11.15,187926.0,10.6867,10.6962,10.658,10.6675,187926.0
2016-06-01 13:30:00,11.15,11.15,11.1,11.14,181662.0,10.6675,10.6675,10.6197,10.658,181662.0
2016-06-01 14:00:00,11.14,11.21,11.12,11.19,227082.0,10.658,10.7249,10.6388,10.7058,227082.0
2016-06-01 14:30:00,11.19,11.2,11.15,11.2,323532.0,10.7058,10.7154,10.6675,10.7154,323532.0
2016-06-01 15:00:00,11.21,11.23,11.18,11.22,482976.0,10.7249,10.7441,10.6962,10.7345,482976.0
2016-06-01 15:30:00,11.21,11.22,11.17,11.2,537696.0,10.7249,10.7345,10.6867,10.7154,537696.0
2016-06-02 09:30:00,11.12,11.13,11.03,11.06,1028904.0,10.6388,10.6484,10.5527,10.5814,1028904.0
2016-06-02 10:00:00,11.05,11.11,11.05,11.08,420180.0,10.5719,10.6293,10.5719,10.6006,420180.0
2016-06-02 10:30:00,11.1,11.14,11.09,11.12,408882.0,10.6197,10.658,10.6101,10.6388,408882.0
2016-06-02 11:00:00,11.12,11.17,11.11,11.13,712158.0,10.6388,10.6867,10.6293,10.6484,712158.0
2016-06-02 11:30:00,11.14,11.18,11.12,11.17,441954.0,10.658,10.6962,10.6388,10.6867,441954.0
2016-06-02 12:00:00,11.17,11.17,11.13,11.14,201678.0,10.6867,10.6867,10.6484,10.658,201678.0
2016-06-02 12:30:00,11.13,11.18,11.12,11.18,269316.0,10.6484,10.6962,10.6388,10.6962,269316.0
2016-06-02 13:00:00,11.18,11.2,11.17,11.18,321060.0,10.6962,10.7154,10.6867,10.6962,321060.0
2016-06-02 13:30:00,11.18,11.22,11.17,11.21,240132.0,10.6962,10.7345,10.6867,10.7249,240132.0
2016-06-02 14:00:00,11.22,11.26,11.22,11.24,551220.0,10.7345,10.7728,10.7345,10.7536,551220.0
2016-06-02 14:30:00,11.24,11.24,11.22,11.24,322818.0,10.7536,10.7536,10.7345,10.7536,322818.0
2016-06-02 15:00:00,11.24,11.27,11.22,11.26,405366.0,10.7536,10.7823,10.7345,10.7728,405366.0
2016-06-02 15:30:00,11.26,11.3,11.23,11.3,917694.0,10.7728,10.8111,10.7441,10.8111,917694.0
2016-06-03 09:30:00,11.19,11.21,11.06,11.09,1800876.0,10.7058,10.7249,10.5814,10.6101,1800876.0
2016-06-03 10:00:00,11.09,11.09,10.97,11.01,2408406.0,10.6101,10.6101,10.4953,10.5336,2408406.0
2016-06-03 10:30:00,11.0,11.1,10.99,11.1,1392156.0,10.524,10.6197,10.5145,10.6197,1392156.0
2016-06-03 11:00:00,11.11,11.11,11.05,11.07,604122.0,10.6293,10.6293,10.5719,10.591,604122.0
2016-06-03 11:30:00,11.07,11.18,11.07,11.17,960702.0,10.591,10.6962,10.591,10.6867,960702.0
2016-06-03 12:00:00,11.18,11.18,11.15,11.16,476700.0,10.6962,10.6962,10.6675,10.6771,476700.0
2016-06-03 12:30:00,11.16,11.18,11.1,11.11,554058.0,10.6771,10.6962,10.6197,10.6293,554058.0
2016-06-03 13:00:00,11.11,11.15,11.11,11.12,443658.0,10.6293,10.6675,10.6293,10.6388,443658.0
2016-06-03 13:30:00,11.13,11.17,11.11,11.17,717438.0,10.6484,10.6867,10.6293,10.6867,717438.0
2016-06-03 14:00:00,11.17,11.19,11.14,11.19,731442.0,10.6867,10.7058,10.658,10.7058,731442.0
2016-06-03 14:30:00,11.19,11.26,11.19,11.23,1044840.0,10.7058,10.7728,10.7058,10.7441,1044840.0
2016-06-03 15:00:00,11.23,11.24,11.2,11.23,794184.0,10.7441,10.7536,10.7154,10.7441,794184.0
2016-06-03 15:30:00,11.23,11.24,11.18,11.19,2035338.0,10.7441,10.7536,10.6962,10.7058,2035338.0
2016-06-06 09:30:00,11.26,11.37,11.24,11.34,1694112.0,10.7728,10.878,10.7536,10.8493,1694112.0
2016-06-06 10:00:00,11.34,11.36,11.32,11.33,710022.0,10.8493,10.8685,10.8302,10.8398,710022.0
2016-06-06 10:30:00,11.34,11.37,11.34,11.37,382596.0,10.8493,10.878,10.8493,10.878,382596.0
2016-06-06 11:00:00,11.37,11.38,11.36,11.36,616626.0,10.878,10.8876,10.8685,10.8685,616626.0
2016-06-06 11:30:00,11.36,11.38,11.34,11.35,542622.0,10.8685,10.8876,10.8493,10.8589,542622.0
2016-06-06 12:00:00,11.35,11.35,11.31,11.32,674730.0,10.8589,10.8589,10.8206,10.8302,674730.0
2016-06-06 12:30:00,11.32,11.36,11.23,11.29,1043442.0,10.8302,10.8685,10.7441,10.8015,1043442.0
2016-06-06 13:00:00,11.29,11.35,11.28,11.34,530820.0,10.8015,10.8589,10.7919,10.8493,530820.0
2016-06-06 13:30:00,11.34,11.38,11.33,11.37,439350.0,10.8493,10.8876,10.8398,10.878,439350.0
2016-06-06 14:00:00,11.37,11.43,11.37,11.42,707418.0,10.878,10.9354,10.878,10.9259,707418.0
2016-06-06 14:30:00,11.42,11.42,11.4,11.4,350208.0,10.9259,10.9259,10.9067,10.9067,350208.0
2016-06-06 15:00:00,11.4,11.41,11.39,11.39,315618.0,10.9067,10.9163,10.8972,10.8972,315618.0
2016-06-06 15:30:00,11.39,11.41,11.36,11.37,1121358.0,10.8972,10.9163,10.8685,10.878,1121358.0
2016-06-07 09:30:00,11.39,11.44,11.39,11.43,1012962.0,10.8972,10.945,10.8972,10.9354,1012962.0
2016-06-07 10:00:00,11.43,11.47,11.43,11.46,616890.0,10.9354,10.9737,10.9354,10.9641,616890.0
2016-06-07 10:30:00,11.47,11.49,11.44,11.45,551682.0,10.9737,10.9928,10.945,10.9546,551682.0
2016-06-07 11:00:00,11.46,11.49,11.45,11.49,360990.0,10.9641,10.9928,10.9546,10.9928,360990.0
2016-06-07 11:30:00,11.49,11.5,11.47,11.47,554106.0,10.9928,11.0024,10.9737,10.9737,554106.0
2016-06-07 12:00:00,11.47,11.5,11.47,11.5,230034.0,10.9737,11.0024,10.9737,11.0024,230034.0
2016-06-07 12:30:00,11.5,11.51,11.5,11.51,475794.0,11.0024,11.012,11.0024,11.012,475794.0
2016-06-07 13:00:00,11.51,11.52,11.51,11.52,488862.0,11.012,11.0215,11.012,11.0215,488862.0
2016-06-07 13:30:00,11.51,11.52,11.49,11.49,454764.0,11.012,11.0215,10.9928,10.9928,454764.0
2016-06-07 14:00:00,11.49,11.52,11.49,11.51,308688.0,10.9928,11.0215,10.9928,11.012,308688.0
2016-06-07 14:30:00,11.5,11.51,11.47,11.47,392220.0,11.0024,11.012,10.9737,10.9737,392220.0
2016-06-07 15:00:00,11.47,11.48,11.45,11.46,427578.0,10.9737,10.9833,10.9546,10.9641,427578.0
2016-06-07 15:30:00,11.46,11.47,11.4,11.41,1092150.0,10.9641,10.9737,10.9067,10.9163,1092150.0
2016-06-08 09:30:00,11.44,11.53,11.44,11.53,1755618.0,10.945,11.0311,10.945,11.0311,1755618.0
2016-06-08 10:00:00,11.54,11.54,11.43,11.46,939606.0,11.0407,11.0407,10.9354,10.9641,939606.0
2016-06-08 10:30:00,11.46,11.5,11.45,11.46,445740.0,10.9641,11.0024,10.9546,10.9641,445740.0
2016-06-08 11:00:00,11.46,11.46,11.42,11.45,465498.0,10.9641,10.9641,10.9259,10.9546,465498.0
2016-06-08 11:30:00,11.45,11.5,11.45,11.49,377712.0,10.9546,11.0024,10.9546,10.9928,377712.0
2016-06-08 12:00:00,11.48,11.52,11.48,11.51,228336.0,10.9833,11.0215,10.9833,11.012,228336.0
2016-06-08 12:30:00,11.51,11.52,11.48,11.5,188040.0,11.012,11.0215,10.9833,11.0024,188040.0
2016-06-08 13:00:00,11.5,11.51,11.47,11.47,279402.0,11.0024,11.012,10.9737,10.9737,279402.0
2016-06-08 13:30:00,11.47,11.49,11.47,11.49,88560.0,10.9737,10.9928,10.9737,10.9928,88560.0
2016-06-08 14:00:00,11.49,11.53,11.47,11.53,298908.0,10.9928,11.0311,10.9737,11.0311,298908.0
2016-06-08 14:30:00,11.53,11.55,11.52,11.54,551574.0,11.0311,11.0502,11.0215,11.0407,551574.0
2016-06-08 15:00:00,11.54,11.55,11.51,11.51,398418.0,11.0407,11.0502,11.012,11.012,398418.0
2016-06-08 15:30:00,11.52,11.54,11.51,11.53,523338.0,11.0215,11.0407,11.012,11.0311,523338.0
2016-06-09 09:30:00,11.39,11.43,11.36,11.42,1532910.0,10.8972,10.9354,10.8685,10.9259,1532910.0
2016-06-09 10:00:00,11.42,11.42,11.36,11.37,851598.0,10.9259,10.9259,10.8685,10.878,851598.0
2016-06-09 10:30:00,11.38,11.41,11.35,11.39,841338.0,10.8876,10.9163,10.8589,10.8972,841338.0
2016-06-09 11:00:00,11.4,11.43,11.37,11.38,497370.0,10.9067,10.9354,10.878,10.8876,497370.0
2016-06-09 11:30:00,11.37,11.38,11.34,11.36,387570.0,10.878,10.8876,10.8493,10.8685,387570.0
2016-06-09 12:00:00,11.36,11.38,11.34,11.38,322434.0,10.8685,10.8876,10.8493,10.8876,322434.0
2016-06-09 12:30:00,11.38,11.43,11.37,11.42,785364.0,10.8876,10.9354,10.878,10.9259,785364.0
2016-06-09 13:00:00,11.42,11.47,11.41,11.46,501282.0,10.9259,10.9737,10.9163,10.9641,501282.0
2016-06-09 13:30:00,11.45,11.46,11.39,11.42,469974.0,10.9546,10.9641,10.8972,10.9259,469974.0
2016-06-09 14:00:00,11.41,11.46,11.41,11.43,322128.0,10.9163,10.9641,10.9163,10.9354,322128.0
2016-06-09 14:30:00,11.44,11.49,11.43,11.47,534990.0,10.945,10.9928,10.9354,10.9737,534990.0
2016-06-09 15:00:00,11.47,11.49,11.45,11.47,399096.0,10.9737,10.9928,10.9546,10.9737,399096.0
2016-06-09 15:30:00,11.47,11.51,11.47,11.47,826002.0,10.9737,11.012,10.9737,10.9737,826002.0
2016-06-10 09:30:00,11.21,11.24,11.16,11.2,2021940.0,10.7249,10.7536,10.6771,10.7154,2021940.0
2016-06-10 10:00:00,11.2,11.26,11.16,11.24,1658760.0,10.7154,10.7728,10.6771,10.7536,1658760.0
2016-06-10 10:30:00,11.24,11.28,11.21,11.23,854688.0,10.7536,10.7919,10.7249,10.7441,854688.0
2016-06-10 11:00:00,11.24,11.28,11.22,11.24,534678.0,10.7536,10.7919,10.7345,10.7536,534678.0
2016-06-10 11:30:00,11.24,11.26,11.2,11.23,561894.0,10.7536,10.7728,10.7154,10.7441,561894.0
2016-06-10 12:00:00,11.23,11.24,11.17,11.18,593574.0,10.7441,10.7536,10.6867,10.6962,593574.0
2016-06-10 12:30:00,11.17,11.21,11.15,11.2,746034.0,10.6867,10.7249,10.6675,10.7154,746034.0
2016-06-10 13:00:00,11.2,11.22,11.17,11.2,638100.0,10.7154,10.7345,10.6867,10.7154,638100.0
2016-06-10 13:30:00,11.2,11.2,11.09,11.1,1173204.0,10.7154,10.7154,10.6101,10.6197,1173204.0
2016-06-10 14:00:00,11.1,11.1,11.06,11.08,793482.0,10.6197,10.6197,10.5814,10.6006,793482.0
2016-06-10 14:30:00,11.08,11.11,11.06,11.09,429264.0,10.6006,10.6293,10.5814,10.6101,429264.0
2016-06-10 15:00:00,11.09,11.1,11.05,11.1,709128.0,10.6101,10.6197,10.5719,10.6197,709128.0
2016-06-10 15:30:00,11.1,11.19,11.1,11.15,3076284.0,10.6197,10.7058,10.6197,10.6675,3076284.0
2016-06-13 09:30:00,11.05,11.16,11.03,11.13,2076864.0,10.5719,10.6771,10.5527,10.6484,2076864.0
2016-06-13 10:00:00,11.13,11.18,11.1,11.17,931860.0,10.6484,10.6962,10.6197,10.6867,931860.0
2016-06-13 10:30:00,11.17,11.2,11.13,11.15,854766.0,10.6867,10.7154,10.6484,10.6675,854766.0
2016-06-13 11:00:00,11.14,11.15,11.09,11.13,768360.0,10.658,10.6675,10.6101,10.6484,768360.0
2016-06-13 11:30:00,11.12,11.13,10.99,11.0,1058454.0,10.6388,10.6484,10.5145,10.524,1058454.0
2016-06-13 12:00:00,10.99,11.09,10.99,11.06,1027176.0,10.5145,10.6101,10.5145,10.5814,1027176.0
2016-06-13 12:30:00,11.05,11.1,11.03,11.09,434406.0,10.5719,10.6197,10.5527,10.6101,434406.0
2016-06-13 13:00:00,11.08,11.09,11.03,11.07,174186.0,10.6006,10.6101,10.5527,10.591,174186.0
2016-06-13 13:30:00,11.07,11.07,10.98,10.99,1359378.0,10.591,10.591,10.5049,10.5145,1359378.0
2016-06-13 14:00:00,11.0,11.04,10.98,11.0,452262.0,10.524,10.5623,10.5049,10.524,452262.0
2016-06-13 14:30:00,11.0,11.06,10.99,11.0,508866.0,10.524,10.5814,10.5145,10.524,508866.0
2016-06-13 15:00:00,10.99,11.01,10.93,10.96,1363122.0,10.5145,10.5336,10.4571,10.4858,1363122.0
2016-06-13 15:30:00,10.96,10.97,10.88,10.89,2430234.0,10.4858,10.4953,10.4092,10.4188,2430234.0
2016-06-14 09:30:00,10.83,10.94,10.81,10.89,2737356.0,10.3614,10.4666,10.3423,10.4188,2737356.0
2016-06-14 10:00:00,10.89,10.92,10.75,10.78,3038568.0,10.4188,10.4475,10.2849,10.3136,3038568.0
2016-06-14 10:30:00,10.78,10.81,10.67,10.69,3092028.0,10.3136,10.3423,10.2083,10.2274,3092028.0
2016-06-14 11:00:00,10.7,10.72,10.65,10.68,1216566.0,10.237,10.2561,10.1892,10.2179,1216566.0
2016-06-14 11:30:00,10.68,10.75,10.66,10.7,966306.0,10.2179,10.2849,10.1987,10.237,966306.0
2016-06-14 12:00:00,10.7,10.83,10.69,10.81,1366968.0,10.237,10.3614,10.2274,10.3423,1366968.0
2016-06-14 12:30:00,10.82,10.82,10.75,10.76,665682.0,10.3518,10.3518,10.2849,10.2944,665682.0
2016-06-14 13:00:00,10.76,10.78,10.72,10.72,526938.0,10.2944,10.3136,10.2561,10.2561,526938.0
2016-06-14 13:30:00,10.72,10.76,10.7,10.7,525564.0,10.2561,10.2944,10.237,10.237,525564.0
2016-06-14 14:00:00,10.7,10.78,10.69,10.78,701694.0,10.237,10.3136,10.2274,10.3136,701694.0
2016-06-14 14:30:00,10.78,10.78,10.67,10.68,695286.0,10.3136,10.3136,10.2083,10.2179,695286.0
2016-06-14 15:00:00,10.68,10.82,10.65,10.82,2350122.0,10.2179,10.3518,10.1892,10.3518,2350122.0
2016-06-14 15:30:00,10.82,10.85,10.78,10.83,2416122.0,10.3518,10.3805,10.3136,10.3614,2416122.0
2016-06-15 09:30:00,10.9,10.94,10.88,10.92,1981506.0,10.4284,10.4666,10.4092,10.4475,1981506.0
2016-06-15 10:00:00,10.93,10.97,10.92,10.92,1222740.0,10.4571,10.4953,10.4475,10.4475,1222740.0
2016-06-15 10:30:00,10.92,10.97,10.92,10.93,628608.0,10.4475,10.4953,10.4475,10.4571,628608.0
2016-06-15 11:00:00,10.93,10.97,10.9,10.9,377640.0,10.4571,10.4953,10.4284,10.4284,377640.0
2016-06-15 11:30:00,10.89,10.94,10.88,10.93,1042818.0,10.4188,10.4666,10.4092,10.4571,1042818.0
2016-06-15 12:00:00,10.93,10.94,10.91,10.91,416784.0,10.4571,10.4666,10.4379,10.4379,416784.0
2016-06-15 12:30:00,10.91,10.93,10.89,10.89,323952.0,10.4379,10.4571,10.4188,10.4188,323952.0
2016-06-15 13:00:00,10.89,10.92,10.89,10.92,359928.0,10.4188,10.4475,10.4188,10.4475,359928.0
2016-06-15 13:30:00,10.92,10.96,10.92,10.94,862620.0,10.4475,10.4858,10.4475,10.4666,862620.0
2016-06-15 14:00:00,10.95,11.01,10.89,10.9,3115308.0,10.4762,10.5336,10.4188,10.4284,3115308.0
2016-06-15 14:30:00,10.89,10.97,10.86,10.95,2228262.0,10.4188,10.4953,10.3901,10.4762,2228262.0
2016-06-15 15:00:00,10.94,10.96,10.92,10.95,1356960.0,10.4666,10.4858,10.4475,10.4762,1356960.0
2016-06-15 15:30:00,10.95,10.96,10.75,10.78,3321720.0,10.4762,10.4858,10.2849,10.3136,3321720.0
2016-06-16 09:30:00,10.61,10.64,10.49,10.49,2144766.0,10.1509,10.1796,10.0361,10.0361,2144766.0
2016-06-16 10:00:00,10.49,10.53,10.46,10.51,1458432.0,10.0361,10.0744,10.0074,10.0552,1458432.0
2016-06-16 10:30:00,10.51,10.52,10.44,10.52,2147322.0,10.0552,10.0648,9.9883,10.0648,2147322.0
2016-06-16 11:00:00,10.52,10.64,10.52,10.63,1426002.0,10.0648,10.1796,10.0648,10.17,1426002.0
2016-06-16 11:30:00,10.63,10.65,10.54,10.55,1214808.0,10.17,10.1892,10.0839,10.0935,1214808.0
2016-06-16 12:00:00,10.55,10.71,10.53,10.69,1324866.0,10.0935,10.2466,10.0744,10.2274,1324866.0
2016-06-16 12:30:00,10.69,10.77,10.66,10.72,1034682.0,10.2274,10.304,10.1987,10.2561,1034682.0
2016-06-16 13:00:00,10.72,10.77,10.71,10.72,1560012.0,10.2561,10.304,10.2466,10.2561,1560012.0
2016-06-16 13:30:00,10.72,10.74,10.67,10.67,554496.0,10.2561,10.2753,10.2083,10.2083,554496.0
2016-06-16 14:00:00,10.67,10.82,10.67,10.76,1488282.0,10.2083,10.3518,10.2083,10.2944,1488282.0
2016-06-16 14:30:00,10.76,10.84,10.76,10.8,765702.0,10.2944,10.371,10.2944,10.3327,765702.0
2016-06-16 15:00:00,10.8,10.88,10.79,10.87,892332.0,10.3327,10.4092,10.3231,10.3997,892332.0
2016-06-16 15:30:00,10.87,10.91,10.86,10.88,1419558.0,10.3997,10.4379,10.3901,10.4092,1419558.0
2016-06-17 09:30:00,10.87,10.87,10.77,10.82,2949390.0,10.3997,10.3997,10.304,10.3518,2949390.0
2016-06-17 10:00:00,10.82,10.85,10.75,10.75,1332192.0,10.3518,10.3805,10.2849,10.2849,1332192.0
2016-06-17 10:30:00,10.75,10.77,10.69,10.72,1022322.0,10.2849,10.304,10.2274,10.2561,1022322.0
2016-06-17 11:00:00,10.72,10.73,10.65,10.65,1423878.0,10.2561,10.2657,10.1892,10.1892,1423878.0
2016-06-17 11:30:00,10.64,10.72,10.63,10.69,1176642.0,10.1796,10.2561,10.17,10.2274,1176642.0
2016-06-17 12:00:00,10.7,10.78,10.7,10.76,1370928.0,10.237,10.3136,10.237,10.2944,1370928.0
2016-06-17 12:30:00,10.76,10.76,10.7,10.72,478284.0,10.2944,10.2944,10.237,10.2561,478284.0
2016-06-17 13:00:00,10.72,10.77,10.68,10.75,1199796.0,10.2561,10.304,10.2179,10.2849,1199796.0
2016-06-17 13:30:00,10.75,10.79,10.73,10.77,552414.0,10.2849,10.3231,10.2657,10.304,552414.0
2016-06-17 14:00:00,10.76,10.79,10.73,10.79,633588.0,10.2944,10.3231,10.2657,10.3231,633588.0
2016-06-17 14:30:00,10.78,10.83,10.78,10.81,644244.0,10.3136,10.3614,10.3136,10.3423,644244.0
2016-06-17 15:00:00,10.81,10.82,10.76,10.78,799014.0,10.3423,10.3518,10.2944,10.3136,799014.0
2016-06-17 15:30:00,10.77,10.79,10.74,10.77,2360736.0,10.304,10.3231,10.2753,10.304,2360736.0
2016-06-20 09:30:00,11.12,11.2,11.11,11.16,3482082.0,10.6388,10.7154,10.6293,10.6771,3482082.0
2016-06-20 10:00:00,11.17,11.24,11.16,11.19,1127952.0,10.6867,10.7536,10.6771,10.7058,1127952.0
2016-06-20 10:30:00,11.19,11.19,11.15,11.17,392178.0,10.7058,10.7058,10.6675,10.6867,392178.0
2016-06-20 11:00:00,11.17,11.19,11.16,11.17,339978.0,10.6867,10.7058,10.6771,10.6867,339978.0
2016-06-20 11:30:00,11.16,11.17,11.1,11.13,988530.0,10.6771,10.6867,10.6197,10.6484,988530.0
2016-06-20 12:00:00,11.13,11.13,11.1,11.12,476412.0,10.6484,10.6484,10.6197,10.6388,476412.0
2016-06-20 12:30:00,11.12,11.15,11.1,11.14,374346.0,10.6388,10.6675,10.6197,10.658,374346.0
2016-06-20 13:00:00,11.13,11.14,11.08,11.09,547680.0,10.6484,10.658,10.6006,10.6101,547680.0
2016-06-20 13:30:00,11.08,11.13,11.08,11.12,195036.0,10.6006,10.6484,10.6006,10.6388,195036.0
2016-06-20 14:00:00,11.11,11.12,11.06,11.07,453078.0,10.6293,10.6388,10.5814,10.591,453078.0
2016-06-20 14:30:00,11.06,11.11,11.06,11.11,505626.0,10.5814,10.6293,10.5814,10.6293,505626.0
2016-06-20 15:00:00,11.11,11.11,11.02,11.02,697068.0,10.6293,10.6293,10.5432,10.5432,697068.0
2016-06-20 15:30:00,11.02,11.05,10.95,10.96,1775982.0,10.5432,10.5719,10.4762,10.4858,1775982.0
2016-06-21 09:30:00,11.03,11.05,10.98,11.01,1122042.0,10.5527,10.5719,10.5049,10.5336,1122042.0
2016-06-21 10:00:00,11.01,11.04,10.95,11.0,672750.0,10.5336,10.5623,10.4762,10.524,672750.0
2016-06-21 10:30:00,11.01,11.03,10.99,11.0,247218.0,10.5336,10.5527,10.5145,10.524,247218.0
2016-06-21 11:00:00,11.0,11.09,11.0,11.03,874164.0,10.524,10.6101,10.524,10.5527,874164.0
2016-06-21 11:30:00,11.03,11.03,10.99,11.03,610080.0,10.5527,10.5527,10.5145,10.5527,610080.0
2016-06-21 12:00:00,11.03,11.06,11.01,11.06,257652.0,10.5527,10.5814,10.5336,10.5814,257652.0
2016-06-21 12:30:00,11.06,11.07,11.03,11.03,161994.0,10.5814,10.591,10.5527,10.5527,161994.0
2016-06-21 13:00:00,11.03,11.05,11.01,11.02,304698.0,10.5527,10.5719,10.5336,10.5432,304698.0
2016-06-21 13:30:00,11.01,11.04,10.99,11.03,716862.0,10.5336,10.5623,10.5145,10.5527,716862.0
2016-06-21 14:00:00,11.03,11.08,11.02,11.08,309600.0,10.5527,10.6006,10.5432,10.6006,309600.0
2016-06-21 14:30:00,11.08,11.13,11.07,11.08,677418.0,10.6006,10.6484,10.591,10.6006,677418.0
2016-06-21 15:00:00,11.08,11.12,11.05,11.11,732150.0,10.6006,10.6388,10.5719,10.6293,732150.0
2016-06-21 15:30:00,11.11,11.11,11.04,11.05,1126428.0,10.6293,10.6293,10.5623,10.5719,1126428.0
2016-06-22 09:30:00,11.06,11.11,11.06,11.08,1152360.0,10.5947,10.6426,10.5947,10.6139,1152360.0
2016-06-22 10:00:00,11.08,11.14,11.06,11.13,558966.0,10.6139,10.6714,10.5947,10.6618,558966.0
2016-06-22 10:30:00,11.13,11.21,11.1,11.18,1443120.0,10.6618,10.7384,10.633,10.7097,1443120.0
2016-06-22 11:00:00,11.18,11.21,11.16,11.2,388140.0,10.7097,10.7384,10.6905,10.7288,388140.0
2016-06-22 11:30:00,11.2,11.2,11.1,11.14,887352.0,10.7288,10.7288,10.633,10.6714,887352.0
2016-06-22 12:00:00,11.14,11.15,11.04,11.06,774570.0,10.6714,10.6809,10.5756,10.5947,774570.0
2016-06-22 12:30:00,11.06,11.08,11.03,11.07,331566.0,10.5947,10.6139,10.566,10.6043,331566.0
2016-06-22 13:00:00,11.07,11.07,10.98,11.02,1090638.0,10.6043,10.6043,10.5181,10.5564,1090638.0
2016-06-22 13:30:00,11.02,11.09,11.02,11.07,620334.0,10.5564,10.6235,10.5564,10.6043,620334.0
2016-06-22 14:00:00,11.07,11.09,11.04,11.07,384822.0,10.6043,10.6235,10.5756,10.6043,384822.0
2016-06-22 14:30:00,11.07,11.08,11.02,11.05,248268.0,10.6043,10.6139,10.5564,10.5851,248268.0
2016-06-22 15:00:00,11.05,11.08,10.99,10.99,965364.0,10.5851,10.6139,10.5277,10.5277,965364.0
2016-06-22 15:30:00,10.99,11.03,10.96,10.98,1303506.0,10.5277,10.566,10.4989,10.5181,1303506.0
2016-06-23 09:30:00,11.25,11.28,11.17,11.21,2656296.0,10.7767,10.8055,10.7001,10.7384,2656296.0
2016-06-23 10:00:00,11.22,11.27,11.21,11.23,1070472.0,10.748,10.7959,10.7384,10.7576,1070472.0
2016-06-23 10:30:00,11.24,11.27,11.19,11.25,989766.0,10.7671,10.7959,10.7192,10.7767,989766.0
2016-06-23 11:00:00,11.25,11.31,11.25,11.31,942828.0,10.7767,10.8342,10.7767,10.8342,942828.0
2016-06-23 11:30:00,11.31,11.33,11.29,11.31,1141470.0,10.8342,10.8534,10.815,10.8342,1141470.0
2016-06-23 12:00:00,11.32,11.33,11.3,11.3,253842.0,10.8438,10.8534,10.8246,10.8246,253842.0
2016-06-23 12:30:00,11.3,11.31,11.26,11.29,665706.0,10.8246,10.8342,10.7863,10.815,665706.0
2016-06-23 13:00:00,11.29,11.31,11.28,11.29,369468.0,10.815,10.8342,10.8055,10.815,369468.0
2016-06-23 13:30:00,11.29,11.3,11.25,11.28,472068.0,10.815,10.8246,10.7767,10.8055,472068.0
2016-06-23 14:00:00,11.27,11.29,11.26,11.28,568884.0,10.7959,10.815,10.7863,10.8055,568884.0
2016-06-23 14:30:00,11.28,11.33,11.28,11.31,765516.0,10.8055,10.8534,10.8055,10.8342,765516.0
2016-06-23 15:00:00,11.31,11.31,11.28,11.29,476592.0,10.8342,10.8342,10.8055,10.815,476592.0
2016-06-23 15:30:00,11.28,11.42,11.28,11.42,1996116.0,10.8055,10.9396,10.8055,10.9396,1996116.0
2016-06-24 09:30:00,10.25,10.67,10.22,10.64,6901140.0,9.8188,10.2211,9.7901,10.1924,6901140.0
2016-06-24 10:00:00,10.63,10.78,10.57,10.63,2949642.0,10.1828,10.3265,10.1253,10.1828,2949642.0
2016-06-24 10:30:00,10.63,10.67,10.55,10.56,1117650.0,10.1828,10.2211,10.1062,10.1158,1117650.0
2016-06-24 11:00:00,10.56,10.58,10.43,10.51,1726470.0,10.1158,10.1349,9.9912,10.0679,1726470.0
2016-06-24 11:30:00,10.51,10.58,10.48,10.53,1136802.0,10.0679,10.1349,10.0391,10.087,1136802.0
2016-06-24 12:00:00,10.53,10.55,10.4,10.46,934422.0,10.087,10.1062,9.9625,10.02,934422.0
2016-06-24 12:30:00,10.46,10.47,10.32,10.36,4684290.0,10.02,10.0295,9.8858,9.9242,4684290.0
2016-06-24 13:00:00,10.35,10.4,10.32,10.39,1083156.0,9.9146,9.9625,9.8858,9.9529,1083156.0
2016-06-24 13:30:00,10.39,10.46,10.37,10.41,1141716.0,9.9529,10.02,9.9337,9.9721,1141716.0
2016-06-24 14:00:00,10.41,10.44,10.31,10.31,1414368.0,9.9721,10.0008,9.8763,9.8763,1414368.0
2016-06-24 14:30:00,10.31,10.36,10.23,10.3,2006922.0,9.8763,9.9242,9.7996,9.8667,2006922.0
2016-06-24 15:00:00,10.3,10.33,10.11,10.16,2705424.0,9.8667,9.8954,9.6847,9.7326,2705424.0
2016-06-24 15:30:00,10.16,10.38,10.15,10.19,5036736.0,9.7326,9.9433,9.723,9.7613,5036736.0
2016-06-27 09:30:00,9.93,9.94,9.74,9.77,4384992.0,9.5123,9.5218,9.3302,9.359,4384992.0
2016-06-27 10:00:00,9.77,9.83,9.6,9.62,2674260.0,9.359,9.4165,9.1961,9.2153,2674260.0
2016-06-27 10:30:00,9.62,9.68,9.51,9.52,2848440.0,9.2153,9.2728,9.1099,9.1195,2848440.0
2016-06-27 11:00:00,9.52,9.61,9.5,9.6,3184140.0,9.1195,9.2057,9.1003,9.1961,3184140.0
2016-06-27 11:30:00,9.61,9.71,9.59,9.65,2145264.0,9.2057,9.3015,9.1866,9.244,2145264.0
2016-06-27 12:00:00,9.65,9.72,9.63,9.71,905250.0,9.244,9.3111,9.2249,9.3015,905250.0
2016-06-27 12:30:00,9.71,9.72,9.6,9.65,740616.0,9.3015,9.3111,9.1961,9.244,740616.0
2016-06-27 13:00:00,9.65,9.72,9.64,9.69,521760.0,9.244,9.3111,9.2345,9.2824,521760.0
2016-06-27 13:30:00,9.69,9.71,9.58,9.63,739404.0,9.2824,9.3015,9.177,9.2249,739404.0
2016-06-27 14:00:00,9.6,9.63,9.54,9.62,772188.0,9.1961,9.2249,9.1387,9.2153,772188.0
2016-06-27 14:30:00,9.62,9.66,9.53,9.55,1043412.0,9.2153,9.2536,9.1291,9.1482,1043412.0
2016-06-27 15:00:00,9.55,9.61,9.5,9.56,1235070.0,9.1482,9.2057,9.1003,9.1578,1235070.0
2016-06-27 15:30:00,9.56,9.69,9.54,9.63,3067560.0,9.1578,9.2824,9.1387,9.2249,3067560.0
2016-06-28 09:30:00,9.91,10.03,9.89,10.0,4732554.0,9.4931,9.608,9.4739,9.5793,4732554.0
2016-06-28 10:00:00,10.01,10.03,9.94,9.95,1388694.0,9.5889,9.608,9.5218,9.5314,1388694.0
2016-06-28 10:30:00,9.95,9.99,9.91,9.93,1447392.0,9.5314,9.5697,9.4931,9.5123,1447392.0
2016-06-28 11:00:00,9.93,9.94,9.86,9.87,1827234.0,9.5123,9.5218,9.4452,9.4548,1827234.0
2016-06-28 11:30:00,9.87,9.97,9.86,9.96,1293546.0,9.4548,9.5506,9.4452,9.541,1293546.0
2016-06-28 12:00:00,9.96,9.96,9.92,9.93,556896.0,9.541,9.541,9.5027,9.5123,556896.0
2016-06-28 12:30:00,9.93,10.0,9.93,9.97,838890.0,9.5123,9.5793,9.5123,9.5506,838890.0
2016-06-28 13:00:00,9.97,9.97,9.9,9.92,906954.0,9.5506,9.5506,9.4835,9.5027,906954.0
2016-06-28 13:30:00,9.92,9.95,9.89,9.93,739974.0,9.5027,9.5314,9.4739,9.5123,739974.0
2016-06-28 14:00:00,9.93,9.95,9.89,9.93,729864.0,9.5123,9.5314,9.4739,9.5123,729864.0
2016-06-28 14:30:00,9.93,10.12,9.93,10.09,3124710.0,9.5123,9.6943,9.5123,9.6655,3124710.0
2016-06-28 15:00:00,10.09,10.13,10.04,10.06,2013384.0,9.6655,9.7038,9.6176,9.6368,2013384.0
2016-06-28 15:30:00,10.06,10.15,10.04,10.15,2559306.0,9.6368,9.723,9.6176,9.723,2559306.0
2016-06-29 09:30:00,10.4,10.46,10.38,10.42,3146376.0,9.9625,10.02,9.9433,9.9816,3146376.0
2016-06-29 10:00:00,10.42,10.51,10.41,10.5,2865708.0,9.9816,10.0679,9.9721,10.0583,2865708.0
2016-06-29 10:30:00,10.5,10.53,10.48,10.51,1369926.0,10.0583,10.087,10.0391,10.0679,1369926.0
2016-06-29 11:00:00,10.51,10.57,10.51,10.56,1241838.0,10.0679,10.1253,10.0679,10.1158,1241838.0
2016-06-29 11:30:00,10.57,10.61,10.55,10.59,1355448.0,10.1253,10.1636,10.1062,10.1445,1355448.0
2016-06-29 12:00:00,10.59,10.64,10.58,10.63,1369488.0,10.1445,10.1924,10.1349,10.1828,1369488.0
2016-06-29 12:30:00,10.63,10.63,10.58,10.59,1254822.0,10.1828,10.1828,10.1349,10.1445,1254822.0
2016-06-29 13:00:00,10.58,10.6,10.56,10.58,753414.0,10.1349,10.1541,10.1158,10.1349,753414.0
2016-06-29 13:30:00,10.58,10.61,10.58,10.61,508974.0,10.1349,10.1636,10.1349,10.1636,508974.0
2016-06-29 14:00:00,10.61,10.66,10.6,10.65,921678.0,10.1636,10.2115,10.1541,10.202,921678.0
2016-06-29 14:30:00,10.65,10.68,10.63,10.67,1624362.0,10.202,10.2307,10.1828,10.2211,1624362.0
2016-06-29 15:00:00,10.67,10.71,10.67,10.7,998904.0,10.2211,10.2594,10.2211,10.2499,998904.0
2016-06-29 15:30:00,10.7,10.7,10.64,10.67,2840496.0,10.2499,10.2499,10.1924,10.2211,2840496.0
2016-06-30 09:30:00,10.75,10.78,10.65,10.67,2833146.0,10.2978,10.3265,10.202,10.2211,2833146.0
2016-06-30 10:00:00,10.67,10.73,10.66,10.68,1219488.0,10.2211,10.2786,10.2115,10.2307,1219488.0
2016-06-30 10:30:00,10.68,10.83,10.68,10.83,1990770.0,10.2307,10.3744,10.2307,10.3744,1990770.0
2016-06-30 11:00:00,10.83,10.88,10.8,10.85,2062938.0,10.3744,10.4223,10.3457,10.3936,2062938.0
2016-06-30 11:30:00,10.85,10.91,10.84,10.88,1518468.0,10.3936,10.451,10.384,10.4223,1518468.0
2016-06-30 12:00:00,10.88,11.0,10.88,10.99,1841868.0,10.4223,10.5372,10.4223,10.5277,1841868.0
2016-06-30 12:30:00,10.99,11.02,10.96,11.01,2090544.0,10.5277,10.5564,10.4989,10.5468,2090544.0
2016-06-30 13:00:00,11.01,11.03,10.96,10.98,1265838.0,10.5468,10.566,10.4989,10.5181,1265838.0
2016-06-30 13:30:00,10.98,11.0,10.97,11.0,727482.0,10.5181,10.5372,10.5085,10.5372,727482.0
2016-06-30 14:00:00,11.0,11.08,11.0,11.01,1083840.0,10.5372,10.6139,10.5372,10.5468,1083840.0
2016-06-30 14:30:00,11.02,11.08,10.99,11.06,1286160.0,10.5564,10.6139,10.5277,10.5947,1286160.0
2016-06-30 15:00:00,11.06,11.08,11.0,11.06,1433664.0,10.5947,10.6139,10.5372,10.5947,1433664.0
2016-06-30 15:30:00,11.07,11.12,11.01,11.11,3349344.0,10.6043,10.6522,10.5468,10.6426,3349344.0
2016-07-01 09:30:00,11.09,11.22,11.09,11.2,1731606.0,10.6235,10.748,10.6235,10.7288,1731606.0
2016-07-01 10:00:00,11.21,11.25,11.2,11.25,1365900.0,10.7384,10.7767,10.7288,10.7767,1365900.0
2016-07-01 10:30:00,11.25,11.27,11.23,11.26,980730.0,10.7767,10.7959,10.7576,10.7863,980730.0
2016-07-01 11:00:00,11.25,11.26,11.18,11.2,1252590.0,10.7767,10.7863,10.7097,10.7288,1252590.0
2016-07-01 11:30:00,11.2,11.21,11.18,11.21,823104.0,10.7288,10.7384,10.7097,10.7384,823104.0
2016-07-01 12:00:00,11.21,11.22,11.14,11.16,1566450.0,10.7384,10.748,10.6714,10.6905,1566450.0
2016-07-01 12:30:00,11.15,11.19,11.15,11.18,566106.0,10.6809,10.7192,10.6809,10.7097,566106.0
2016-07-01 13:00:00,11.18,11.21,11.14,11.14,483318.0,10.7097,10.7384,10.6714,10.6714,483318.0
2016-07-01 13:30:00,11.14,11.17,11.13,11.17,1245360.0,10.6714,10.7001,10.6618,10.7001,1245360.0
2016-07-01 14:00:00,11.16,11.18,11.14,11.16,625770.0,10.6905,10.7097,10.6714,10.6905,625770.0
2016-07-01 14:30:00,11.15,11.16,11.11,11.15,610074.0,10.6809,10.6905,10.6426,10.6809,610074.0
2016-07-01 15:00:00,11.15,11.21,11.15,11.2,855192.0,10.6809,10.7384,10.6809,10.7288,855192.0
2016-07-01 15:30:00,11.2,11.22,11.15,11.16,1577184.0,10.7288,10.748,10.6809,10.6905,1577184.0
2016-07-05 09:30:00,11.02,11.04,10.9,10.94,2635656.0,10.5564,10.5756,10.4414,10.4798,2635656.0
2016-07-05 10:00:00,10.93,10.95,10.89,10.95,1558368.0,10.4702,10.4893,10.4319,10.4893,1558368.0
2016-07-05 10:30:00,10.95,10.99,10.92,10.93,1187880.0,10.4893,10.5277,10.4606,10.4702,1187880.0
2016-07-05 11:00:00,10.93,10.97,10.86,10.94,1581942.0,10.4702,10.5085,10.4031,10.4798,1581942.0
2016-07-05 11:30:00,10.94,10.94,10.88,10.9,722382.0,10.4798,10.4798,10.4223,10.4414,722382.0
2016-07-05 12:00:00,10.9,10.94,10.88,10.94,746208.0,10.4414,10.4798,10.4223,10.4798,746208.0
2016-07-05 12:30:00,10.94,10.94,10.88,10.9,534552.0,10.4798,10.4798,10.4223,10.4414,534552.0
2016-07-05 13:00:00,10.9,10.91,10.87,10.87,404952.0,10.4414,10.451,10.4127,10.4127,404952.0
2016-07-05 13:30:00,10.87,10.88,10.83,10.85,718962.0,10.4127,10.4223,10.3744,10.3936,718962.0
2016-07-05 14:00:00,10.85,10.92,10.84,10.88,755778.0,10.3936,10.4606,10.384,10.4223,755778.0
2016-07-05 14:30:00,10.88,10.89,10.83,10.87,978318.0,10.4223,10.4319,10.3744,10.4127,978318.0
2016-07-05 15:00:00,10.87,10.92,10.86,10.9,726606.0,10.4127,10.4606,10.4031,10.4414,726606.0
2016-07-05 15:30:00,10.9,11.0,10.9,10.95,1964400.0,10.4414,10.5372,10.4414,10.4893,1964400.0
2016-07-06 09:30:00,10.84,10.88,10.76,10.82,1827486.0,10.384,10.4223,10.3073,10.3648,1827486.0
2016-07-06 10:00:00,10.83,10.92,10.74,10.76,2229498.0,10.3744,10.4606,10.2882,10.3073,2229498.0
2016-07-06 10:30:00,10.75,10.88,10.72,10.88,1540026.0,10.2978,10.4223,10.269,10.4223,1540026.0
2016-07-06 11:00:00,10.9,10.97,10.9,10.92,1215624.0,10.4414,10.5085,10.4414,10.4606,1215624.0
2016-07-06 11:30:00,10.92,10.99,10.92,10.98,1032540.0,10.4606,10.5277,10.4606,10.5181,1032540.0
2016-07-06 12:00:00,10.99,11.06,10.99,11.05,1586274.0,10.5277,10.5947,10.5277,10.5851,1586274.0
2016-07-06 12:30:00,11.05,11.08,11.02,11.07,858798.0,10.5851,10.6139,10.5564,10.6043,858798.0
2016-07-06 13:00:00,11.08,11.1,11.04,11.06,866244.0,10.6139,10.633,10.5756,10.5947,866244.0
2016-07-06 13:30:00,11.05,11.07,11.02,11.03,470748.0,10.5851,10.6043,10.5564,10.566,470748.0
2016-07-06 14:00:00,11.04,11.08,10.99,11.04,1093650.0,10.5756,10.6139,10.5277,10.5756,1093650.0
2016-07-06 14:30:00,11.04,11.13,11.04,11.12,1302828.0,10.5756,10.6618,10.5756,10.6522,1302828.0
2016-07-06 15:00:00,11.12,11.13,11.05,11.07,983004.0,10.6522,10.6618,10.5851,10.6043,983004.0
2016-07-06 15:30:00,11.06,11.16,11.06,11.15,2216130.0,10.5947,10.6905,10.5947,10.6809,2216130.0
2016-07-07 09:30:00,11.17,11.29,11.17,11.28,2224770.0,10.7001,10.815,10.7001,10.8055,2224770.0
2016-07-07 10:00:00,11.28,11.28,11.23,11.26,1117122.0,10.8055,10.8055,10.7576,10.7863,1117122.0
2016-07-07 10:30:00,11.26,11.28,11.17,11.19,983814.0,10.7863,10.8055,10.7001,10.7192,983814.0
2016-07-07 11:00:00,11.19,11.19,11.12,11.15,1734816.0,10.7192,10.7192,10.6522,10.6809,1734816.0
2016-07-07 11:30:00,11.15,11.15,11.09,11.13,1053732.0,10.6809,10.6809,10.6235,10.6618,1053732.0
2016-07-07 12:00:00,11.13,11.15,11.09,11.14,1112034.0,10.6618,10.6809,10.6235,10.6714,1112034.0
2016-07-07 12:30:00,11.14,11.14,11.04,11.04,1102692.0,10.6714,10.6714,10.5756,10.5756,1102692.0
2016-07-07 13:00:00,11.04,11.09,11.02,11.06,1379892.0,10.5756,10.6235,10.5564,10.5947,1379892.0
2016-07-07 13:30:00,11.06,11.1,11.03,11.06,758172.0,10.5947,10.633,10.566,10.5947,758172.0
2016-07-07 14:00:00,11.06,11.08,10.98,11.01,1132158.0,10.5947,10.6139,10.5181,10.5468,1132158.0
2016-07-07 14:30:00,11.02,11.02,10.97,10.99,1102962.0,10.5564,10.5564,10.5085,10.5277,1102962.0
2016-07-07 15:00:00,10.99,11.06,10.97,11.06,1032396.0,10.5277,10.5947,10.5085,10.5947,1032396.0
2016-07-07 15:30:00,11.06,11.12,11.04,11.11,2345172.0,10.5947,10.6522,10.5756,10.6426,2345172.0
2016-07-08 09:30:00,11.35,11.42,11.31,11.4,3571884.0,10.8725,10.9396,10.8342,10.9204,3571884.0
2016-07-08 10:00:00,11.4,11.47,11.4,11.44,1480512.0,10.9204,10.9875,10.9204,10.9587,1480512.0
2016-07-08 10:30:00,11.44,11.5,11.42,11.49,1393218.0,10.9587,11.0162,10.9396,11.0066,1393218.0
2016-07-08 11:00:00,11.49,11.54,11.48,11.53,1200282.0,11.0066,11.0545,10.997,11.0449,1200282.0
2016-07-08 11:30:00,11.53,11.54,11.51,11.53,879846.0,11.0449,11.0545,11.0258,11.0449,879846.0
2016-07-08 12:00:00,11.53,11.54,11.51,11.51,715248.0,11.0449,11.0545,11.0258,11.0258,715248.0
2016-07-08 12:30:00,11.51,11.54,11.5,11.53,540348.0,11.0258,11.0545,11.0162,11.0449,540348.0
2016-07-08 13:00:00,11.53,11.56,11.53,11.56,391404.0,11.0449,11.0737,11.0449,11.0737,391404.0
2016-07-08 13:30:00,11.56,11.58,11.56,11.57,486498.0,11.0737,11.0928,11.0737,11.0833,486498.0
2016-07-08 14:00:00,11.57,11.61,11.56,11.61,1015200.0,11.0833,11.1216,11.0737,11.1216,1015200.0
2016-07-08 14:30:00,11.61,11.65,11.6,11.61,1480608.0,11.1216,11.1599,11.112,11.1216,1480608.0
2016-07-08 15:00:00,11.62,11.63,11.59,11.59,841620.0,11.1312,11.1407,11.1024,11.1024,841620.0
2016-07-08 15:30:00,11.59,11.63,11.57,11.6,2540946.0,11.1024,11.1407,11.0833,11.112,2540946.0
2016-07-11 09:30:00,11.7,11.77,11.69,11.74,2628888.0,11.2078,11.2748,11.1982,11.2461,2628888.0
2016-07-11 10:00:00,11.74,11.75,11.66,11.69,1686894.0,11.2461,11.2557,11.1695,11.1982,1686894.0
2016-07-11 10:30:00,11.69,11.76,11.69,11.76,965364.0,11.1982,11.2653,11.1982,11.2653,965364.0
2016-07-11 11:00:00,11.76,11.8,11.76,11.78,999864.0,11.2653,11.3036,11.2653,11.2844,999864.0
2016-07-11 11:30:00,11.78,11.81,11.78,11.79,903792.0,11.2844,11.3132,11.2844,11.294,903792.0
2016-07-11 12:00:00,11.79,11.8,11.78,11.8,706668.0,11.294,11.3036,11.2844,11.3036,706668.0
2016-07-11 12:30:00,11.8,11.84,11.79,11.82,1066446.0,11.3036,11.3419,11.294,11.3227,1066446.0
2016-07-11 13:00:00,11.82,11.83,11.79,11.8,1883196.0,11.3227,11.3323,11.294,11.3036,1883196.0
2016-07-11 13:30:00,11.8,11.82,11.79,11.79,558750.0,11.3036,11.3227,11.294,11.294,558750.0
2016-07-11 14:00:00,11.79,11.8,11.78,11.79,433098.0,11.294,11.3036,11.2844,11.294,433098.0
2016-07-11 14:30:00,11.79,11.81,11.78,11.78,548040.0,11.294,11.3132,11.2844,11.2844,548040.0
2016-07-11 15:00:00,11.78,11.82,11.78,11.79,539676.0,11.2844,11.3227,11.2844,11.294,539676.0
2016-07-11 15:30:00,11.79,11.79,11.72,11.73,1457328.0,11.294,11.294,11.227,11.2365,1457328.0
2016-07-12 09:30:00,11.92,11.98,11.91,11.93,3602346.0,11.4185,11.476,11.409,11.4281,3602346.0
2016-07-12 10:00:00,11.93,11.95,11.87,11.9,1552170.0,11.4281,11.4473,11.3706,11.3994,1552170.0
2016-07-12 10:30:00,11.9,11.93,11.89,11.93,836820.0,11.3994,11.4281,11.3898,11.4281,836820.0
2016-07-12 11:00:00,11.92,11.98,11.92,11.97,668940.0,11.4185,11.476,11.4185,11.4664,668940.0
2016-07-12 11:30:00,11.97,12.01,11.97,12.0,1204842.0,11.4664,11.5048,11.4664,11.4952,1204842.0
2016-07-12 12:00:00,12.0,12.03,12.0,12.03,523440.0,11.4952,11.5239,11.4952,11.5239,523440.0
2016-07-12 12:30:00,12.03,12.04,11.99,12.0,666984.0,11.5239,11.5335,11.4856,11.4952,666984.0
2016-07-12 13:00:00,12.01,12.02,12.0,12.02,442488.0,11.5048,11.5143,11.4952,11.5143,442488.0
2016-07-12 13:30:00,12.02,12.03,11.98,11.98,472956.0,11.5143,11.5239,11.476,11.476,472956.0
2016-07-12 14:00:00,11.99,12.03,11.99,12.02,467166.0,11.4856,11.5239,11.4856,11.5143,467166.0
2016-07-12 14:30:00,12.02,12.04,11.99,12.0,557322.0,11.5143,11.5335,11.4856,11.4952,557322.0
2016-07-12 15:00:00,12.0,12.02,11.97,12.0,628326.0,11.4952,11.5143,11.4664,11.4952,628326.0
2016-07-12 15:30:00,11.99,12.02,11.97,11.98,1112934.0,11.4856,11.5143,11.4664,11.476,1112934.0
2016-07-13 09:30:00,12.06,12.07,11.95,11.97,1931016.0,11.5526,11.5622,11.4473,11.4664,1931016.0
2016-07-13 10:00:00,11.97,12.02,11.97,11.97,1074498.0,11.4664,11.5143,11.4664,11.4664,1074498.0
2016-07-13 10:30:00,11.98,12.02,11.96,12.01,907428.0,11.476,11.5143,11.4569,11.5048,907428.0
2016-07-13 11:00:00,12.0,12.02,11.95,11.96,824730.0,11.4952,11.5143,11.4473,11.4569,824730.0
2016-07-13 11:30:00,11.95,11.95,11.88,11.92,1451802.0,11.4473,11.4473,11.3802,11.4185,1451802.0
2016-07-13 12:00:00,11.92,11.95,11.92,11.93,514524.0,11.4185,11.4473,11.4185,11.4281,514524.0
2016-07-13 12:30:00,11.93,11.95,11.91,11.95,546360.0,11.4281,11.4473,11.409,11.4473,546360.0
2016-07-13 13:00:00,11.95,11.98,11.94,11.94,672960.0,11.4473,11.476,11.4377,11.4377,672960.0
2016-07-13 13:30:00,11.93,11.98,11.92,11.94,650874.0,11.4281,11.476,11.4185,11.4377,650874.0
2016-07-13 14:00:00,11.94,12.0,11.92,12.0,688530.0,11.4377,11.4952,11.4185,11.4952,688530.0
2016-07-13 14:30:00,12.0,12.01,11.97,11.99,889758.0,11.4952,11.5048,11.4664,11.4856,889758.0
2016-07-13 15:00:00,11.99,12.02,11.97,11.98,617754.0,11.4856,11.5143,11.4664,11.476,617754.0
2016-07-13 15:30:00,11.97,12.01,11.97,11.98,1366224.0,11.4664,11.5048,11.4664,11.476,1366224.0
2016-07-14 09:30:00,12.22,12.24,12.15,12.2,2733864.0,11.7059,11.7251,11.6389,11.6868,2733864.0
2016-07-14 10:00:00,12.21,12.27,12.2,12.22,1997628.0,11.6963,11.7538,11.6868,11.7059,1997628.0
2016-07-14 10:30:00,12.23,12.26,12.18,12.2,755904.0,11.7155,11.7442,11.6676,11.6868,755904.0
2016-07-14 11:00:00,12.2,12.25,12.2,12.21,972960.0,11.6868,11.7347,11.6868,11.6963,972960.0
2016-07-14 11:30:00,12.22,12.22,12.17,12.18,904308.0,11.7059,11.7059,11.658,11.6676,904308.0
2016-07-14 12:00:00,12.18,12.21,12.16,12.17,891324.0,11.6676,11.6963,11.6484,11.658,891324.0
2016-07-14 12:30:00,12.17,12.19,12.16,12.17,1060596.0,11.658,11.6772,11.6484,11.658,1060596.0
2016-07-14 13:00:00,12.17,12.18,12.1,12.1,920544.0,11.658,11.6676,11.591,11.591,920544.0
2016-07-14 13:30:00,12.1,12.14,12.1,12.13,679440.0,11.591,11.6293,11.591,11.6197,679440.0
2016-07-14 14:00:00,12.13,12.18,12.12,12.17,595878.0,11.6197,11.6676,11.6101,11.658,595878.0
2016-07-14 14:30:00,12.17,12.19,12.16,12.17,629418.0,11.658,11.6772,11.6484,11.658,629418.0
2016-07-14 15:00:00,12.17,12.23,12.17,12.22,980160.0,11.658,11.7155,11.658,11.7059,980160.0
2016-07-14 15:30:00,12.22,12.23,12.17,12.17,1783842.0,11.7059,11.7155,11.658,11.658,1783842.0
2016-07-15 09:30:00,12.29,12.29,12.19,12.21,1249938.0,11.773,11.773,11.6772,11.6963,1249938.0
2016-07-15 10:00:00,12.2,12.23,12.17,12.21,1476822.0,11.6868,11.7155,11.658,11.6963,1476822.0
2016-07-15 10:30:00,12.21,12.23,12.2,12.21,524658.0,11.6963,11.7155,11.6868,11.6963,524658.0
2016-07-15 11:00:00,12.21,12.21,12.12,12.12,1231122.0,11.6963,11.6963,11.6101,11.6101,1231122.0
2016-07-15 11:30:00,12.12,12.14,12.08,12.09,733284.0,11.6101,11.6293,11.5718,11.5814,733284.0
2016-07-15 12:00:00,12.1,12.11,12.08,12.1,703272.0,11.591,11.6005,11.5718,11.591,703272.0
2016-07-15 12:30:00,12.1,12.1,12.04,12.06,930492.0,11.591,11.591,11.5335,11.5526,930492.0
2016-07-15 13:00:00,12.06,12.11,12.06,12.1,474336.0,11.5526,11.6005,11.5526,11.591,474336.0
2016-07-15 13:30:00,12.1,12.12,12.09,12.1,527106.0,11.591,11.6101,11.5814,11.591,527106.0
2016-07-15 14:00:00,12.11,12.12,12.08,12.09,414384.0,11.6005,11.6101,11.5718,11.5814,414384.0
2016-07-15 14:30:00,12.1,12.13,12.09,12.12,719334.0,11.591,11.6197,11.5814,11.6101,719334.0
2016-07-15 15:00:00,12.12,12.15,12.1,12.15,600978.0,11.6101,11.6389,11.591,11.6389,600978.0
2016-07-15 15:30:00,12.15,12.17,12.12,12.13,1448556.0,11.6389,11.658,11.6101,11.6197,1448556.0
2016-07-18 09:30:00,12.15,12.17,12.1,12.15,1252206.0,11.6389,11.658,11.591,11.6389,1252206.0
2016-07-18 10:00:00,12.15,12.21,12.15,12.21,597468.0,11.6389,11.6963,11.6389,11.6963,597468.0
2016-07-18 10:30:00,12.21,12.24,12.21,12.24,778782.0,11.6963,11.7251,11.6963,11.7251,778782.0
2016-07-18 11:00:00,12.24,12.25,12.22,12.22,524268.0,11.7251,11.7347,11.7059,11.7059,524268.0
2016-07-18 11:30:00,12.22,12.25,12.2,12.23,506502.0,11.7059,11.7347,11.6868,11.7155,506502.0
2016-07-18 12:00:00,12.23,12.23,12.19,12.21,229860.0,11.7155,11.7155,11.6772,11.6963,229860.0
2016-07-18 12:30:00,12.21,12.21,12.18,12.2,444726.0,11.6963,11.6963,11.6676,11.6868,444726.0
2016-07-18 13:00:00,12.2,12.22,12.17,12.2,326334.0,11.6868,11.7059,11.658,11.6868,326334.0
2016-07-18 13:30:00,12.2,12.24,12.2,12.23,334848.0,11.6868,11.7251,11.6868,11.7155,334848.0
2016-07-18 14:00:00,12.23,12.24,12.21,12.23,296256.0,11.7155,11.7251,11.6963,11.7155,296256.0
2016-07-18 14:30:00,12.23,12.25,12.22,12.25,362550.0,11.7155,11.7347,11.7059,11.7347,362550.0
2016-07-18 15:00:00,12.25,12.26,12.22,12.24,279054.0,11.7347,11.7442,11.7059,11.7251,279054.0
2016-07-18 15:30:00,12.24,12.25,12.22,12.23,712266.0,11.7251,11.7347,11.7059,11.7155,712266.0
2016-07-19 09:30:00,12.14,12.18,12.1,12.13,1571538.0,11.6293,11.6676,11.591,11.6197,1571538.0
2016-07-19 10:00:00,12.13,12.17,12.1,12.16,1166676.0,11.6197,11.658,11.591,11.6484,1166676.0
2016-07-19 10:30:00,12.16,12.17,12.12,12.16,735774.0,11.6484,11.658,11.6101,11.6484,735774.0
2016-07-19 11:00:00,12.16,12.19,12.14,12.16,1118184.0,11.6484,11.6772,11.6293,11.6484,1118184.0
2016-07-19 11:30:00,12.16,12.17,12.1,12.11,960966.0,11.6484,11.658,11.591,11.6005,960966.0
2016-07-19 12:00:00,12.12,12.13,12.1,12.12,681558.0,11.6101,11.6197,11.591,11.6101,681558.0
2016-07-19 12:30:00,12.12,12.16,12.11,12.15,844776.0,11.6101,11.6484,11.6005,11.6389,844776.0
2016-07-19 13:00:00,12.15,12.15,12.1,12.1,365010.0,11.6389,11.6389,11.591,11.591,365010.0
2016-07-19 13:30:00,12.1,12.12,12.09,12.1,492966.0,11.591,11.6101,11.5814,11.591,492966.0
2016-07-19 14:00:00,12.1,12.15,12.1,12.14,399462.0,11.591,11.6389,11.591,11.6293,399462.0
2016-07-19 14:30:00,12.13,12.15,12.13,12.13,623256.0,11.6197,11.6389,11.6197,11.6197,623256.0
2016-07-19 15:00:00,12.13,12.15,12.12,12.14,742668.0,11.6197,11.6389,11.6101,11.6293,742668.0
2016-07-19 15:30:00,12.14,12.18,12.14,12.18,1130730.0,11.6293,11.6676,11.6293,11.6676,1130730.0
2016-07-20 09:30:00,12.28,12.28,12.19,12.24,1624944.0,11.7634,11.7634,11.6772,11.7251,1624944.0
2016-07-20 10:00:00,12.24,12.31,12.22,12.29,950202.0,11.7251,11.7921,11.7059,11.773,950202.0
2016-07-20 10:30:00,12.29,12.35,12.28,12.34,1040364.0,11.773,11.8304,11.7634,11.8209,1040364.0
2016-07-20 11:00:00,12.35,12.38,12.34,12.38,583650.0,11.8304,11.8592,11.8209,11.8592,583650.0
2016-07-20 11:30:00,12.38,12.38,12.35,12.35,440934.0,11.8592,11.8592,11.8304,11.8304,440934.0
2016-07-20 12:00:00,12.34,12.35,12.33,12.35,534876.0,11.8209,11.8304,11.8113,11.8304,534876.0
2016-07-20 12:30:00,12.34,12.35,12.33,12.34,330732.0,11.8209,11.8304,11.8113,11.8209,330732.0
2016-07-20 13:00:00,12.34,12.37,12.34,12.36,203880.0,11.8209,11.8496,11.8209,11.84,203880.0
2016-07-20 13:30:00,12.37,12.38,12.36,12.36,292656.0,11.8496,11.8592,11.84,11.84,292656.0
2016-07-20 14:00:00,12.36,12.38,12.36,12.36,347916.0,11.84,11.8592,11.84,11.84,347916.0
2016-07-20 14:30:00,12.36,12.37,12.35,12.35,387624.0,11.84,11.8496,11.8304,11.8304,387624.0
2016-07-20 15:00:00,12.35,12.35,12.32,12.33,283398.0,11.8304,11.8304,11.8017,11.8113,283398.0
2016-07-20 15:30:00,12.33,12.37,12.33,12.34,700626.0,11.8113,11.8496,11.8113,11.8209,700626.0
2016-07-21 09:30:00,12.31,12.36,12.29,12.3,1282992.0,11.7921,11.84,11.773,11.7826,1282992.0
2016-07-21 10:00:00,12.31,12.34,12.29,12.31,692718.0,11.7921,11.8209,11.773,11.7921,692718.0
2016-07-21 10:30:00,12.31,12.35,12.31,12.35,593046.0,11.7921,11.8304,11.7921,11.8304,593046.0
2016-07-21 11:00:00,12.35,12.35,12.33,12.33,454788.0,11.8304,11.8304,11.8113,11.8113,454788.0
2016-07-21 11:30:00,12.33,12.33,12.22,12.25,1136382.0,11.8113,11.8113,11.7059,11.7347,1136382.0
2016-07-21 12:00:00,12.25,12.26,12.21,12.23,1366020.0,11.7347,11.7442,11.6963,11.7155,1366020.0
2016-07-21 12:30:00,12.23,12.24,12.2,12.21,612390.0,11.7155,11.7251,11.6868,11.6963,612390.0
2016-07-21 13:00:00,12.21,12.24,12.19,12.22,774120.0,11.6963,11.7251,11.6772,11.7059,774120.0
2016-07-21 13:30:00,12.23,12.23,12.16,12.18,623424.0,11.7155,11.7155,11.6484,11.6676,623424.0
2016-07-21 14:00:00,12.18,12.19,12.15,12.17,545598.0,11.6676,11.6772,11.6389,11.658,545598.0
2016-07-21 14:30:00,12.16,12.18,12.14,12.15,509118.0,11.6484,11.6676,11.6293,11.6389,509118.0
2016-07-21 15:00:00,12.15,12.16,12.11,12.16,834888.0,11.6389,11.6484,11.6005,11.6484,834888.0
2016-07-21 15:30:00,12.16,12.21,12.16,12.2,1473408.0,11.6484,11.6963,11.6484,11.6868,1473408.0
2016-07-22 09:30:00,12.22,12.23,12.17,12.19,1266282.0,11.7059,11.7155,11.658,11.6772,1266282.0
2016-07-22 10:00:00,12.19,12.23,12.19,12.22,472272.0,11.6772,11.7155,11.6772,11.7059,472272.0
2016-07-22 10:30:00,12.23,12.28,12.21,12.28,922524.0,11.7155,11.7634,11.6963,11.7634,922524.0
2016-07-22 11:00:00,12.28,12.28,12.24,12.25,782916.0,11.7634,11.7634,11.7251,11.7347,782916.0
2016-07-22 11:30:00,12.25,12.32,12.25,12.31,976620.0,11.7347,11.8017,11.7347,11.7921,976620.0
2016-07-22 12:00:00,12.32,12.34,12.3,12.33,554820.0,11.8017,11.8209,11.7826,11.8113,554820.0
2016-07-22 12:30:00,12.33,12.34,12.31,12.32,487206.0,11.8113,11.8209,11.7921,11.8017,487206.0
2016-07-22 13:00:00,12.32,12.33,12.31,12.33,299472.0,11.8017,11.8113,11.7921,11.8113,299472.0
2016-07-22 13:30:00,12.33,12.34,12.31,12.33,608022.0,11.8113,11.8209,11.7921,11.8113,608022.0
2016-07-22 14:00:00,12.33,12.35,12.31,12.34,555162.0,11.8113,11.8304,11.7921,11.8209,555162.0
2016-07-22 14:30:00,12.33,12.35,12.32,12.34,336522.0,11.8113,11.8304,11.8017,11.8209,336522.0
2016-07-22 15:00:00,12.35,12.37,12.33,12.35,738762.0,11.8304,11.8496,11.8113,11.8304,738762.0
2016-07-22 15:30:00,12.35,12.37,12.34,12.36,1170624.0,11.8304,11.8496,11.8209,11.84,1170624.0
2016-07-25 09:30:00,12.32,12.33,12.24,12.24,1386300.0,11.8017,11.8113,11.7251,11.7251,1386300.0
2016-07-25 10:00:00,12.25,12.26,12.18,12.22,1139034.0,11.7347,11.7442,11.6676,11.7059,1139034.0
2016-07-25 10:30:00,12.21,12.22,12.19,12.2,599112.0,11.6963,11.7059,11.6772,11.6868,599112.0
2016-07-25 11:00:00,12.2,12.21,12.16,12.19,1239378.0,11.6868,11.6963,11.6484,11.6772,1239378.0
2016-07-25 11:30:00,12.19,12.2,12.15,12.17,748446.0,11.6772,11.6868,11.6389,11.658,748446.0
2016-07-25 12:00:00,12.17,12.18,12.15,12.16,494634.0,11.658,11.6676,11.6389,11.6484,494634.0
2016-07-25 12:30:00,12.16,12.2,12.14,12.19,861060.0,11.6484,11.6868,11.6293,11.6772,861060.0
2016-07-25 13:00:00,12.19,12.21,12.17,12.21,420594.0,11.6772,11.6963,11.658,11.6963,420594.0
2016-07-25 13:30:00,12.21,12.21,12.19,12.21,291240.0,11.6963,11.6963,11.6772,11.6963,291240.0
2016-07-25 14:00:00,12.21,12.24,12.19,12.19,495144.0,11.6963,11.7251,11.6772,11.6772,495144.0
2016-07-25 14:30:00,12.19,12.21,12.19,12.2,442308.0,11.6772,11.6963,11.6772,11.6868,442308.0
2016-07-25 15:00:00,12.2,12.21,12.18,12.2,327570.0,11.6868,11.6963,11.6676,11.6868,327570.0
2016-07-25 15:30:00,12.2,12.26,12.2,12.26,1501680.0,11.6868,11.7442,11.6868,11.7442,1501680.0
2016-07-26 09:30:00,12.24,12.35,12.24,12.31,1468836.0,11.7251,11.8304,11.7251,11.7921,1468836.0
2016-07-26 10:00:00,12.31,12.33,12.28,12.31,727908.0,11.7921,11.8113,11.7634,11.7921,727908.0
2016-07-26 10:30:00,12.31,12.32,12.13,12.13,1199064.0,11.7921,11.8017,11.6197,11.6197,1199064.0
2016-07-26 11:00:00,12.13,12.18,12.11,12.18,1010490.0,11.6197,11.6676,11.6005,11.6676,1010490.0
2016-07-26 11:30:00,12.18,12.24,12.16,12.22,660918.0,11.6676,11.7251,11.6484,11.7059,660918.0
2016-07-26 12:00:00,12.23,12.28,12.22,12.26,436746.0,11.7155,11.7634,11.7059,11.7442,436746.0
2016-07-26 12:30:00,12.26,12.26,12.23,12.24,430512.0,11.7442,11.7442,11.7155,11.7251,430512.0
2016-07-26 13:00:00,12.23,12.24,12.16,12.17,548082.0,11.7155,11.7251,11.6484,11.658,548082.0
2016-07-26 13:30:00,12.17,12.2,12.16,12.18,650286.0,11.658,11.6868,11.6484,11.6676,650286.0
2016-07-26 14:00:00,12.19,12.23,12.15,12.21,587796.0,11.6772,11.7155,11.6389,11.6963,587796.0
2016-07-26 14:30:00,12.21,12.24,12.21,12.21,486312.0,11.6963,11.7251,11.6963,11.6963,486312.0
2016-07-26 15:00:00,12.21,12.25,12.21,12.25,452214.0,11.6963,11.7347,11.6963,11.7347,452214.0
2016-07-26 15:30:00,12.25,12.28,12.24,12.27,1062828.0,11.7347,11.7634,11.7251,11.7538,1062828.0
2016-07-27 09:30:00,12.35,12.36,12.28,12.33,1075914.0,11.8304,11.84,11.7634,11.8113,1075914.0
2016-07-27 10:00:00,12.33,12.33,12.25,12.26,775872.0,11.8113,11.8113,11.7347,11.7442,775872.0
2016-07-27 10:30:00,12.26,12.26,12.19,12.22,907062.0,11.7442,11.7442,11.6772,11.7059,907062.0
2016-07-27 11:00:00,12.22,12.23,12.17,12.23,681498.0,11.7059,11.7155,11.658,11.7155,681498.0
2016-07-27 11:30:00,12.23,12.23,12.16,12.17,572874.0,11.7155,11.7155,11.6484,11.658,572874.0
2016-07-27 12:00:00,12.16,12.18,12.15,12.16,699468.0,11.6484,11.6676,11.6389,11.6484,699468.0
2016-07-27 12:30:00,12.16,12.19,12.15,12.16,408870.0,11.6484,11.6772,11.6389,11.6484,408870.0
2016-07-27 13:00:00,12.17,12.17,12.14,12.15,405564.0,11.658,11.658,11.6293,11.6389,405564.0
2016-07-27 13:30:00,12.15,12.21,12.14,12.19,566340.0,11.6389,11.6963,11.6293,11.6772,566340.0
2016-07-27 14:00:00,12.18,12.28,12.09,12.22,2694234.0,11.6676,11.7634,11.5814,11.7059,2694234.0
2016-07-27 14:30:00,12.22,12.27,12.22,12.25,800322.0,11.7059,11.7538,11.7059,11.7347,800322.0
2016-07-27 15:00:00,12.26,12.32,12.26,12.29,1264470.0,11.7442,11.8017,11.7442,11.773,1264470.0
2016-07-27 15:30:00,12.29,12.31,12.2,12.24,1322610.0,11.773,11.7921,11.6868,11.7251,1322610.0
2016-07-28 09:30:00,12.2,12.26,12.11,12.23,1447812.0,11.6868,11.7442,11.6005,11.7155,1447812.0
2016-07-28 10:00:00,12.24,12.26,12.13,12.17,986526.0,11.7251,11.7442,11.6197,11.658,986526.0
2016-07-28 10:30:00,12.17,12.17,12.1,12.12,791688.0,11.658,11.658,11.591,11.6101,791688.0
2016-07-28 11:00:00,12.12,12.17,12.11,12.17,933120.0,11.6101,11.658,11.6005,11.658,933120.0
2016-07-28 11:30:00,12.16,12.18,12.12,12.18,652116.0,11.6484,11.6676,11.6101,11.6676,652116.0
2016-07-28 12:00:00,12.18,12.2,12.15,12.16,505854.0,11.6676,11.6868,11.6389,11.6484,505854.0
2016-07-28 12:30:00,12.16,12.18,12.14,12.17,423948.0,11.6484,11.6676,11.6293,11.658,423948.0
2016-07-28 13:00:00,12.17,12.22,12.17,12.22,326622.0,11.658,11.7059,11.658,11.7059,326622.0
2016-07-28 13:30:00,12.22,12.26,12.2,12.25,739938.0,11.7059,11.7442,11.6868,11.7347,739938.0
2016-07-28 14:00:00,12.26,12.27,12.24,12.25,559614.0,11.7442,11.7538,11.7251,11.7347,559614.0
2016-07-28 14:30:00,12.25,12.29,12.25,12.26,409728.0,11.7347,11.773,11.7347,11.7442,409728.0
2016-07-28 15:00:00,12.27,12.3,12.27,12.29,656448.0,11.7538,11.7826,11.7538,11.773,656448.0
2016-07-28 15:30:00,12.29,12.33,12.28,12.28,1397226.0,11.773,11.8113,11.7634,11.7634,1397226.0
2016-07-29 09:30:00,12.23,12.29,12.21,12.23,733422.0,11.7155,11.773,11.6963,11.7155,733422.0
2016-07-29 10:00:00,12.23,12.24,12.17,12.21,901740.0,11.7155,11.7251,11.658,11.6963,901740.0
2016-07-29 10:30:00,12.21,12.33,12.21,12.31,1198542.0,11.6963,11.8113,11.6963,11.7921,1198542.0
2016-07-29 11:00:00,12.31,12.37,12.31,12.34,983634.0,11.7921,11.8496,11.7921,11.8209,983634.0
2016-07-29 11:30:00,12.35,12.39,12.34,12.37,1183728.0,11.8304,11.8688,11.8209,11.8496,1183728.0
2016-07-29 12:00:00,12.38,12.41,12.35,12.35,710160.0,11.8592,11.8879,11.8304,11.8304,710160.0
2016-07-29 12:30:00,12.35,12.37,12.32,12.33,901152.0,11.8304,11.8496,11.8017,11.8113,901152.0
2016-07-29 13:00:00,12.34,12.35,12.32,12.35,505392.0,11.8209,11.8304,11.8017,11.8304,505392.0
2016-07-29 13:30:00,12.36,12.37,12.34,12.37,251826.0,11.84,11.8496,11.8209,11.8496,251826.0
2016-07-29 14:00:00,12.36,12.38,12.36,12.38,478686.0,11.84,11.8592,11.84,11.8592,478686.0
2016-07-29 14:30:00,12.38,12.38,12.32,12.35,491388.0,11.8592,11.8592,11.8017,11.8304,491388.0
2016-07-29 15:00:00,12.34,12.35,12.3,12.32,529380.0,11.8209,11.8304,11.7826,11.8017,529380.0
2016-07-29 15:30:00,12.32,12.4,12.31,12.33,1504014.0,11.8017,11.8783,11.7921,11.8113,1504014.0
2016-08-01 09:30:00,12.35,12.35,12.25,12.31,1337712.0,11.8304,11.8304,11.7347,11.7921,1337712.0
2016-08-01 10:00:00,12.3,12.37,12.28,12.35,1133478.0,11.7826,11.8496,11.7634,11.8304,1133478.0
2016-08-01 10:30:00,12.35,12.38,12.31,12.37,1005444.0,11.8304,11.8592,11.7921,11.8496,1005444.0
2016-08-01 11:00:00,12.37,12.42,12.35,12.39,1173420.0,11.8496,11.8975,11.8304,11.8688,1173420.0
2016-08-01 11:30:00,12.39,12.41,12.33,12.33,705474.0,11.8688,11.8879,11.8113,11.8113,705474.0
2016-08-01 12:00:00,12.33,12.33,12.21,12.24,1434612.0,11.8113,11.8113,11.6963,11.7251,1434612.0
2016-08-01 12:30:00,12.24,12.28,12.23,12.26,637398.0,11.7251,11.7634,11.7155,11.7442,637398.0
2016-08-01 13:00:00,12.26,12.3,12.24,12.29,592590.0,11.7442,11.7826,11.7251,11.773,592590.0
2016-08-01 13:30:00,12.28,12.31,12.24,12.31,684756.0,11.7634,11.7921,11.7251,11.7921,684756.0
2016-08-01 14:00:00,12.31,12.33,12.26,12.27,978918.0,11.7921,11.8113,11.7442,11.7538,978918.0
2016-08-01 14:30:00,12.27,12.3,12.26,12.3,327840.0,11.7538,11.7826,11.7442,11.7826,327840.0
2016-08-01 15:00:00,12.29,12.3,12.22,12.23,832596.0,11.773,11.7826,11.7059,11.7155,832596.0
2016-08-01 15:30:00,12.23,12.3,12.23,12.3,1007358.0,11.7155,11.7826,11.7155,11.7826,1007358.0
2016-08-02 09:30:00,12.25,12.28,12.16,12.2,2345100.0,11.7347,11.7634,11.6484,11.6868,2345100.0
2016-08-02 10:00:00,12.19,12.2,12.05,12.09,3026964.0,11.6772,11.6868,11.5431,11.5814,3026964.0
2016-08-02 10:30:00,12.09,12.1,11.96,11.97,2819958.0,11.5814,11.591,11.4569,11.4664,2819958.0
2016-08-02 11:00:00,11.97,12.05,11.97,12.02,1783746.0,11.4664,11.5431,11.4664,11.5143,1783746.0
2016-08-02 11:30:00,12.02,12.03,11.97,11.98,987624.0,11.5143,11.5239,11.4664,11.476,987624.0
2016-08-02 12:00:00,11.98,12.03,11.96,12.01,956358.0,11.476,11.5239,11.4569,11.5048,956358.0
2016-08-02 12:30:00,12.01,12.02,11.93,11.95,921804.0,11.5048,11.5143,11.4281,11.4473,921804.0
2016-08-02 13:00:00,11.95,11.96,11.9,11.95,1043916.0,11.4473,11.4569,11.3994,11.4473,1043916.0
2016-08-02 13:30:00,11.95,11.96,11.91,11.95,861024.0,11.4473,11.4569,11.409,11.4473,861024.0
2016-08-02 14:00:00,11.94,12.03,11.93,12.02,1042392.0,11.4377,11.5239,11.4281,11.5143,1042392.0
2016-08-02 14:30:00,12.02,12.07,12.0,12.03,1428540.0,11.5143,11.5622,11.4952,11.5239,1428540.0
2016-08-02 15:00:00,12.03,12.06,12.01,12.04,981456.0,11.5239,11.5526,11.5048,11.5335,981456.0
2016-08-02 15:30:00,12.03,12.1,12.03,12.07,1563672.0,11.5239,11.591,11.5239,11.5622,1563672.0
2016-08-03 09:30:00,12.05,12.1,11.99,12.07,2687880.0,11.5431,11.591,11.4856,11.5622,2687880.0
2016-08-03 10:00:00,12.07,12.13,12.05,12.09,1546830.0,11.5622,11.6197,11.5431,11.5814,1546830.0
2016-08-03 10:30:00,12.09,12.13,12.05,12.08,992364.0,11.5814,11.6197,11.5431,11.5718,992364.0
2016-08-03 11:00:00,12.09,12.12,12.06,12.11,846408.0,11.5814,11.6101,11.5526,11.6005,846408.0
2016-08-03 11:30:00,12.1,12.12,12.08,12.12,593448.0,11.591,11.6101,11.5718,11.6101,593448.0
2016-08-03 12:00:00,12.11,12.13,12.1,12.11,425352.0,11.6005,11.6197,11.591,11.6005,425352.0
2016-08-03 12:30:00,12.11,12.15,12.1,12.13,443100.0,11.6005,11.6389,11.591,11.6197,443100.0
2016-08-03 13:00:00,12.13,12.14,12.12,12.13,234648.0,11.6197,11.6293,11.6101,11.6197,234648.0
2016-08-03 13:30:00,12.14,12.14,12.1,12.12,413460.0,11.6293,11.6293,11.591,11.6101,413460.0
2016-08-03 14:00:00,12.11,12.13,12.08,12.08,540972.0,11.6005,11.6197,11.5718,11.5718,540972.0
2016-08-03 14:30:00,12.08,12.11,12.07,12.1,665358.0,11.5718,11.6005,11.5622,11.591,665358.0
2016-08-03 15:00:00,12.09,12.14,12.09,12.14,716046.0,11.5814,11.6293,11.5814,11.6293,716046.0
2016-08-03 15:30:00,12.14,12.18,12.12,12.17,1841688.0,11.6293,11.6676,11.6101,11.658,1841688.0
2016-08-04 09:30:00,12.19,12.24,12.15,12.16,1490118.0,11.6772,11.7251,11.6389,11.6484,1490118.0
2016-08-04 10:00:00,12.16,12.17,12.11,12.16,927948.0,11.6484,11.658,11.6005,11.6484,927948.0
2016-08-04 10:30:00,12.17,12.24,12.16,12.23,800508.0,11.658,11.7251,11.6484,11.7155,800508.0
2016-08-04 11:00:00,12.22,12.23,12.19,12.21,372198.0,11.7059,11.7155,11.6772,11.6963,372198.0
2016-08-04 11:30:00,12.2,12.25,12.2,12.25,408504.0,11.6868,11.7347,11.6868,11.7347,408504.0
2016-08-04 12:00:00,12.24,12.27,12.24,12.24,357120.0,11.7251,11.7538,11.7251,11.7251,357120.0
2016-08-04 12:30:00,12.24,12.24,12.21,12.21,336360.0,11.7251,11.7251,11.6963,11.6963,336360.0
2016-08-04 13:00:00,12.21,12.22,12.18,12.2,656106.0,11.6963,11.7059,11.6676,11.6868,656106.0
2016-08-04 13:30:00,12.2,12.2,12.19,12.2,272400.0,11.6868,11.6868,11.6772,11.6868,272400.0
2016-08-04 14:00:00,12.2,12.22,12.16,12.18,538770.0,11.6868,11.7059,11.6484,11.6676,538770.0
2016-08-04 14:30:00,12.17,12.19,12.17,12.19,173748.0,11.658,11.6772,11.658,11.6772,173748.0
2016-08-04 15:00:00,12.19,12.19,12.17,12.19,281664.0,11.6772,11.6772,11.658,11.6772,281664.0
2016-08-04 15:30:00,12.19,12.22,12.19,12.21,733998.0,11.6772,11.7059,11.6772,11.6963,733998.0
2016-08-05 09:30:00,12.34,12.46,12.32,12.45,2527530.0,11.8209,11.9358,11.8017,11.9262,2527530.0
2016-08-05 10:00:00,12.46,12.47,12.44,12.44,875766.0,11.9358,11.9454,11.9167,11.9167,875766.0
2016-08-05 10:30:00,12.44,12.47,12.42,12.46,633840.0,11.9167,11.9454,11.8975,11.9358,633840.0
2016-08-05 11:00:00,12.47,12.5,12.46,12.48,540876.0,11.9454,11.9741,11.9358,11.955,540876.0
2016-08-05 11:30:00,12.49,12.5,12.48,12.48,319848.0,11.9646,11.9741,11.955,11.955,319848.0
2016-08-05 12:00:00,12.48,12.51,12.48,12.51,492864.0,11.955,11.9837,11.955,11.9837,492864.0
2016-08-05 12:30:00,12.51,12.51,12.49,12.49,574422.0,11.9837,11.9837,11.9646,11.9646,574422.0
2016-08-05 13:00:00,12.49,12.49,12.48,12.48,377106.0,11.9646,11.9646,11.955,11.955,377106.0
2016-08-05 13:30:00,12.48,12.5,12.47,12.49,211938.0,11.955,11.9741,11.9454,11.9646,211938.0
2016-08-05 14:00:00,12.5,12.5,12.47,12.48,261906.0,11.9741,11.9741,11.9454,11.955,261906.0
2016-08-05 14:30:00,12.48,12.49,12.46,12.48,411888.0,11.955,11.9646,11.9358,11.955,411888.0
2016-08-05 15:00:00,12.47,12.51,12.47,12.5,508854.0,11.9454,11.9837,11.9454,11.9741,508854.0
2016-08-05 15:30:00,12.5,12.51,12.47,12.5,1337184.0,11.9741,11.9837,11.9454,11.9741,1337184.0
2016-08-08 09:30:00,12.55,12.57,12.49,12.51,1543470.0,12.022,12.0412,11.9646,11.9837,1543470.0
2016-08-08 10:00:00,12.51,12.53,12.46,12.47,962100.0,11.9837,12.0029,11.9358,11.9454,962100.0
2016-08-08 10:30:00,12.47,12.5,12.47,12.49,378234.0,11.9454,11.9741,11.9454,11.9646,378234.0
2016-08-08 11:00:00,12.49,12.52,12.48,12.5,506814.0,11.9646,11.9933,11.955,11.9741,506814.0
2016-08-08 11:30:00,12.5,12.52,12.49,12.49,221430.0,11.9741,11.9933,11.9646,11.9646,221430.0
2016-08-08 12:00:00,12.49,12.49,12.47,12.48,298134.0,11.9646,11.9646,11.9454,11.955,298134.0
2016-08-08 12:30:00,12.48,12.49,12.46,12.48,166530.0,11.955,11.9646,11.9358,11.955,166530.0
2016-08-08 13:00:00,12.48,12.49,12.47,12.48,175686.0,11.955,11.9646,11.9454,11.955,175686.0
2016-08-08 13:30:00,12.49,12.49,12.47,12.48,243342.0,11.9646,11.9646,11.9454,11.955,243342.0
2016-08-08 14:00:00,12.49,12.49,12.43,12.44,365742.0,11.9646,11.9646,11.9071,11.9167,365742.0
2016-08-08 14:30:00,12.44,12.46,12.43,12.44,120420.0,11.9167,11.9358,11.9071,11.9167,120420.0
2016-08-08 15:00:00,12.44,12.46,12.44,12.45,219426.0,11.9167,11.9358,11.9167,11.9262,219426.0
2016-08-08 15:30:00,12.45,12.48,12.45,12.48,1074138.0,11.9262,11.955,11.9262,11.955,1074138.0
2016-08-09 09:30:00,12.5,12.55,12.48,12.54,1097580.0,11.9741,12.022,11.955,12.0125,1097580.0
2016-08-09 10:00:00,12.54,12.59,12.51,12.58,789012.0,12.0125,12.0604,11.9837,12.0508,789012.0
2016-08-09 10:30:00,12.57,12.59,12.56,12.58,438282.0,12.0412,12.0604,12.0316,12.0508,438282.0
2016-08-09 11:00:00,12.57,12.6,12.57,12.58,373674.0,12.0412,12.0699,12.0412,12.0508,373674.0
2016-08-09 11:30:00,12.58,12.59,12.57,12.57,463218.0,12.0508,12.0604,12.0412,12.0412,463218.0
2016-08-09 12:00:00,12.57,12.59,12.53,12.53,463092.0,12.0412,12.0604,12.0029,12.0029,463092.0
2016-08-09 12:30:00,12.53,12.54,12.5,12.51,1158066.0,12.0029,12.0125,11.9741,11.9837,1158066.0
2016-08-09 13:00:00,12.52,12.53,12.51,12.52,404814.0,11.9933,12.0029,11.9837,11.9933,404814.0
2016-08-09 13:30:00,12.52,12.53,12.48,12.49,561990.0,11.9933,12.0029,11.955,11.9646,561990.0
2016-08-09 14:00:00,12.5,12.5,12.47,12.47,354528.0,11.9741,11.9741,11.9454,11.9454,354528.0
2016-08-09 14:30:00,12.47,12.48,12.44,12.48,747912.0,11.9454,11.955,11.9167,11.955,747912.0
2016-08-09 15:00:00,12.48,12.5,12.46,12.5,336048.0,11.955,11.9741,11.9358,11.9741,336048.0
2016-08-09 15:30:00,12.49,12.51,12.49,12.5,1274220.0,11.9646,11.9837,11.9646,11.9741,1274220.0
2016-08-10 09:30:00,12.53,12.54,12.47,12.47,955560.0,12.0029,12.0125,11.9454,11.9454,955560.0
2016-08-10 10:00:00,12.47,12.52,12.46,12.49,587556.0,11.9454,11.9933,11.9358,11.9646,587556.0
2016-08-10 10:30:00,12.48,12.51,12.46,12.47,561066.0,11.955,11.9837,11.9358,11.9454,561066.0
2016-08-10 11:00:00,12.48,12.5,12.38,12.4,1169172.0,11.955,11.9741,11.8592,11.8783,1169172.0
2016-08-10 11:30:00,12.4,12.4,12.37,12.39,508386.0,11.8783,11.8783,11.8496,11.8688,508386.0
2016-08-10 12:00:00,12.38,12.43,12.38,12.42,364764.0,11.8592,11.9071,11.8592,11.8975,364764.0
2016-08-10 12:30:00,12.42,12.44,12.41,12.44,212358.0,11.8975,11.9167,11.8879,11.9167,212358.0
2016-08-10 13:00:00,12.44,12.44,12.4,12.41,526566.0,11.9167,11.9167,11.8783,11.8879,526566.0
2016-08-10 13:30:00,12.41,12.43,12.4,12.4,322248.0,11.8879,11.9071,11.8783,11.8783,322248.0
2016-08-10 14:00:00,12.4,12.43,12.34,12.35,602568.0,11.8783,11.9071,11.8209,11.8304,602568.0
2016-08-10 14:30:00,12.36,12.37,12.34,12.36,707238.0,11.84,11.8496,11.8209,11.84,707238.0
2016-08-10 15:00:00,12.36,12.42,12.35,12.4,697722.0,11.84,11.8975,11.8304,11.8783,697722.0
2016-08-10 15:30:00,12.4,12.41,12.36,12.41,960114.0,11.8783,11.8879,11.84,11.8879,960114.0
2016-08-11 09:30:00,12.52,12.56,12.5,12.5,1972686.0,11.9933,12.0316,11.9741,11.9741,1972686.0
2016-08-11 10:00:00,12.5,12.51,12.46,12.51,616014.0,11.9741,11.9837,11.9358,11.9837,616014.0
2016-08-11 10:30:00,12.51,12.59,12.51,12.56,815460.0,11.9837,12.0604,11.9837,12.0316,815460.0
2016-08-11 11:00:00,12.56,12.58,12.55,12.58,304128.0,12.0316,12.0508,12.022,12.0508,304128.0
2016-08-11 11:30:00,12.58,12.61,12.57,12.6,564060.0,12.0508,12.0795,12.0412,12.0699,564060.0
2016-08-11 12:00:00,12.6,12.6,12.58,12.59,409134.0,12.0699,12.0699,12.0508,12.0604,409134.0
2016-08-11 12:30:00,12.6,12.6,12.58,12.59,183132.0,12.0699,12.0699,12.0508,12.0604,183132.0
2016-08-11 13:00:00,12.59,12.61,12.59,12.59,321228.0,12.0604,12.0795,12.0604,12.0604,321228.0
2016-08-11 13:30:00,12.59,12.61,12.59,12.6,176118.0,12.0604,12.0795,12.0604,12.0699,176118.0
2016-08-11 14:00:00,12.59,12.63,12.59,12.62,396852.0,12.0604,12.0987,12.0604,12.0891,396852.0
2016-08-11 14:30:00,12.62,12.62,12.57,12.59,430812.0,12.0891,12.0891,12.0412,12.0604,430812.0
2016-08-11 15:00:00,12.59,12.6,12.58,12.59,398376.0,12.0604,12.0699,12.0508,12.0604,398376.0
2016-08-11 15:30:00,12.59,12.63,12.58,12.59,1731948.0,12.0604,12.0987,12.0508,12.0604,1731948.0
2016-08-12 09:30:00,12.52,12.55,12.49,12.53,2413818.0,11.9933,12.022,11.9646,12.0029,2413818.0
2016-08-12 10:00:00,12.54,12.56,12.52,12.54,680178.0,12.0125,12.0316,11.9933,12.0125,680178.0
2016-08-12 10:30:00,12.54,12.59,12.54,12.58,419940.0,12.0125,12.0604,12.0125,12.0508,419940.0
2016-08-12 11:00:00,12.58,12.59,12.57,12.59,266574.0,12.0508,12.0604,12.0412,12.0604,266574.0
2016-08-12 11:30:00,12.59,12.59,12.54,12.56,440646.0,12.0604,12.0604,12.0125,12.0316,440646.0
2016-08-12 12:00:00,12.56,12.56,12.51,12.53,625914.0,12.0316,12.0316,11.9837,12.0029,625914.0
2016-08-12 12:30:00,12.53,12.55,12.52,12.52,254172.0,12.0029,12.022,11.9933,11.9933,254172.0
2016-08-12 13:00:00,12.52,12.52,12.47,12.51,975660.0,11.9933,11.9933,11.9454,11.9837,975660.0
2016-08-12 13:30:00,12.51,12.51,12.49,12.49,388536.0,11.9837,11.9837,11.9646,11.9646,388536.0
2016-08-12 14:00:00,12.49,12.52,12.49,12.51,209724.0,11.9646,11.9933,11.9646,11.9837,209724.0
2016-08-12 14:30:00,12.51,12.54,12.51,12.53,237150.0,11.9837,12.0125,11.9837,12.0029,237150.0
2016-08-12 15:00:00,12.53,12.53,12.52,12.53,332610.0,12.0029,12.0029,11.9933,12.0029,332610.0
2016-08-12 15:30:00,12.53,12.57,12.53,12.55,978936.0,12.0029,12.0412,12.0029,12.022,978936.0
2016-08-15 09:30:00,12.62,12.68,12.62,12.65,1729986.0,12.0891,12.1466,12.0891,12.1178,1729986.0
2016-08-15 10:00:00,12.66,12.7,12.65,12.69,581910.0,12.1274,12.1657,12.1178,12.1561,581910.0
2016-08-15 10:30:00,12.7,12.72,12.7,12.71,406848.0,12.1657,12.1849,12.1657,12.1753,406848.0
2016-08-15 11:00:00,12.71,12.73,12.71,12.72,1331310.0,12.1753,12.1945,12.1753,12.1849,1331310.0
2016-08-15 11:30:00,12.72,12.72,12.7,12.7,725592.0,12.1849,12.1849,12.1657,12.1657,725592.0
2016-08-15 12:00:00,12.71,12.72,12.7,12.72,463044.0,12.1753,12.1849,12.1657,12.1849,463044.0
2016-08-15 12:30:00,12.72,12.72,12.7,12.71,334416.0,12.1849,12.1849,12.1657,12.1753,334416.0
2016-08-15 13:00:00,12.71,12.71,12.69,12.71,256338.0,12.1753,12.1753,12.1561,12.1753,256338.0
2016-08-15 13:30:00,12.71,12.72,12.7,12.7,334416.0,12.1753,12.1849,12.1657,12.1657,334416.0
2016-08-15 14:00:00,12.7,12.71,12.69,12.7,333042.0,12.1657,12.1753,12.1561,12.1657,333042.0
2016-08-15 14:30:00,12.7,12.72,12.7,12.71,278964.0,12.1657,12.1849,12.1657,12.1753,278964.0
2016-08-15 15:00:00,12.71,12.71,12.67,12.69,727284.0,12.1753,12.1753,12.137,12.1561,727284.0
2016-08-15 15:30:00,12.69,12.69,12.66,12.66,1235658.0,12.1561,12.1561,12.1274,12.1274,1235658.0
2016-08-16 09:30:00,12.57,12.58,12.49,12.54,1697088.0,12.0412,12.0508,11.9646,12.0125,1697088.0
2016-08-16 10:00:00,12.53,12.58,12.53,12.54,627744.0,12.0029,12.0508,12.0029,12.0125,627744.0
2016-08-16 10:30:00,12.54,12.56,12.5,12.52,667794.0,12.0125,12.0316,11.9741,11.9933,667794.0
2016-08-16 11:00:00,12.52,12.58,12.51,12.56,467892.0,11.9933,12.0508,11.9837,12.0316,467892.0
2016-08-16 11:30:00,12.56,12.56,12.52,12.55,508626.0,12.0316,12.0316,11.9933,12.022,508626.0
2016-08-16 12:00:00,12.55,12.55,12.53,12.53,514020.0,12.022,12.022,12.0029,12.0029,514020.0
2016-08-16 12:30:00,12.53,12.57,12.52,12.56,257508.0,12.0029,12.0412,11.9933,12.0316,257508.0
2016-08-16 13:00:00,12.56,12.57,12.5,12.52,778728.0,12.0316,12.0412,11.9741,11.9933,778728.0
2016-08-16 13:30:00,12.51,12.52,12.5,12.51,504456.0,11.9837,11.9933,11.9741,11.9837,504456.0
2016-08-16 14:00:00,12.51,12.53,12.48,12.51,786930.0,11.9837,12.0029,11.955,11.9837,786930.0
2016-08-16 14:30:00,12.5,12.54,12.5,12.54,609318.0,11.9741,12.0125,11.9741,12.0125,609318.0
2016-08-16 15:00:00,12.53,12.54,12.51,12.53,465036.0,12.0029,12.0125,11.9837,12.0029,465036.0
2016-08-16 15:30:00,12.53,12.53,12.46,12.46,1385832.0,12.0029,12.0029,11.9358,11.9358,1385832.0
2016-08-17 09:30:00,12.47,12.48,12.35,12.35,2089578.0,11.9454,11.955,11.8304,11.8304,2089578.0
2016-08-17 10:00:00,12.35,12.37,12.35,12.36,983052.0,11.8304,11.8496,11.8304,11.84,983052.0
2016-08-17 10:30:00,12.36,12.39,12.35,12.36,964434.0,11.84,11.8688,11.8304,11.84,964434.0
2016-08-17 11:00:00,12.37,12.38,12.32,12.33,761454.0,11.8496,11.8592,11.8017,11.8113,761454.0
2016-08-17 11:30:00,12.33,12.33,12.3,12.31,964122.0,11.8113,11.8113,11.7826,11.7921,964122.0
2016-08-17 12:00:00,12.31,12.36,12.31,12.36,643140.0,11.7921,11.84,11.7921,11.84,643140.0
2016-08-17 12:30:00,12.36,12.44,12.35,12.43,838146.0,11.84,11.9167,11.8304,11.9071,838146.0
2016-08-17 13:00:00,12.43,12.44,12.41,12.42,639642.0,11.9071,11.9167,11.8879,11.8975,639642.0
2016-08-17 13:30:00,12.42,12.49,12.42,12.42,549852.0,11.8975,11.9646,11.8975,11.8975,549852.0
2016-08-17 14:00:00,12.42,12.53,12.36,12.5,2017422.0,11.8975,12.0029,11.84,11.9741,2017422.0
2016-08-17 14:30:00,12.5,12.51,12.46,12.5,675108.0,11.9741,11.9837,11.9358,11.9741,675108.0
2016-08-17 15:00:00,12.5,12.52,12.46,12.51,624582.0,11.9741,11.9933,11.9358,11.9837,624582.0
2016-08-17 15:30:00,12.51,12.56,12.51,12.53,2159898.0,11.9837,12.0316,11.9837,12.0029,2159898.0
2016-08-18 09:30:00,12.53,12.57,12.5,12.54,1262142.0,12.0029,12.0412,11.9741,12.0125,1262142.0
2016-08-18 10:00:00,12.54,12.57,12.53,12.55,778056.0,12.0125,12.0412,12.0029,12.022,778056.0
2016-08-18 10:30:00,12.56,12.61,12.56,12.61,770352.0,12.0316,12.0795,12.0316,12.0795,770352.0
2016-08-18 11:00:00,12.61,12.61,12.58,12.6,348174.0,12.0795,12.0795,12.0508,12.0699,348174.0
2016-08-18 11:30:00,12.6,12.6,12.56,12.57,447204.0,12.0699,12.0699,12.0316,12.0412,447204.0
2016-08-18 12:00:00,12.56,12.57,12.52,12.52,706302.0,12.0316,12.0412,11.9933,11.9933,706302.0
2016-08-18 12:30:00,12.52,12.55,12.51,12.53,404412.0,11.9933,12.022,11.9837,12.0029,404412.0
2016-08-18 13:00:00,12.53,12.56,12.53,12.56,326418.0,12.0029,12.0316,12.0029,12.0316,326418.0
2016-08-18 13:30:00,12.55,12.59,12.55,12.57,391980.0,12.022,12.0604,12.022,12.0412,391980.0
2016-08-18 14:00:00,12.57,12.58,12.56,12.57,452250.0,12.0412,12.0508,12.0316,12.0412,452250.0
2016-08-18 14:30:00,12.57,12.58,12.55,12.57,393852.0,12.0412,12.0508,12.022,12.0412,393852.0
2016-08-18 15:00:00,12.57,12.6,12.57,12.6,655242.0,12.0412,12.0699,12.0412,12.0699,655242.0
2016-08-18 15:30:00,12.6,12.62,12.58,12.62,1012968.0,12.0699,12.0891,12.0508,12.0891,1012968.0
2016-08-19 09:30:00,12.52,12.53,12.42,12.44,2078976.0,11.9933,12.0029,11.8975,11.9167,2078976.0
2016-08-19 10:00:00,12.44,12.53,12.44,12.53,733518.0,11.9167,12.0029,11.9167,12.0029,733518.0
2016-08-19 10:30:00,12.53,12.56,12.52,12.53,895668.0,12.0029,12.0316,11.9933,12.0029,895668.0
2016-08-19 11:00:00,12.53,12.55,12.52,12.55,281862.0,12.0029,12.022,11.9933,12.022,281862.0
2016-08-19 11:30:00,12.55,12.56,12.52,12.55,470382.0,12.022,12.0316,11.9933,12.022,470382.0
2016-08-19 12:00:00,12.56,12.56,12.53,12.55,333438.0,12.0316,12.0316,12.0029,12.022,333438.0
2016-08-19 12:30:00,12.55,12.56,12.47,12.49,513510.0,12.022,12.0316,11.9454,11.9646,513510.0
2016-08-19 13:00:00,12.48,12.51,12.48,12.5,364074.0,11.955,11.9837,11.955,11.9741,364074.0
2016-08-19 13:30:00,12.5,12.53,12.48,12.52,338274.0,11.9741,12.0029,11.955,11.9933,338274.0
2016-08-19 14:00:00,12.52,12.54,12.52,12.53,319572.0,11.9933,12.0125,11.9933,12.0029,319572.0
2016-08-19 14:30:00,12.53,12.58,12.53,12.57,470526.0,12.0029,12.0508,12.0029,12.0412,470526.0
2016-08-19 15:00:00,12.57,12.59,12.56,12.59,481212.0,12.0412,12.0604,12.0316,12.0604,481212.0
2016-08-19 15:30:00,12.58,12.59,12.56,12.56,1013496.0,12.0508,12.0604,12.0316,12.0316,1013496.0
2016-08-22 09:30:00,12.51,12.51,12.43,12.47,1836102.0,11.9837,11.9837,11.9071,11.9454,1836102.0
2016-08-22 10:00:00,12.48,12.58,12.45,12.57,1558656.0,11.955,12.0508,11.9262,12.0412,1558656.0
2016-08-22 10:30:00,12.57,12.59,12.56,12.56,568542.0,12.0412,12.0604,12.0316,12.0316,568542.0
2016-08-22 11:00:00,12.56,12.58,12.46,12.47,578232.0,12.0316,12.0508,11.9358,11.9454,578232.0
2016-08-22 11:30:00,12.46,12.5,12.46,12.5,591306.0,11.9358,11.9741,11.9358,11.9741,591306.0
2016-08-22 12:00:00,12.49,12.6,12.47,12.58,629502.0,11.9646,12.0699,11.9454,12.0508,629502.0
2016-08-22 12:30:00,12.58,12.58,12.53,12.54,449058.0,12.0508,12.0508,12.0029,12.0125,449058.0
2016-08-22 13:00:00,12.54,12.56,12.46,12.49,595614.0,12.0125,12.0316,11.9358,11.9646,595614.0
2016-08-22 13:30:00,12.49,12.55,12.48,12.54,711366.0,11.9646,12.022,11.955,12.0125,711366.0
2016-08-22 14:00:00,12.54,12.56,12.51,12.51,479940.0,12.0125,12.0316,11.9837,11.9837,479940.0
2016-08-22 14:30:00,12.5,12.55,12.5,12.53,255846.0,11.9741,12.022,11.9741,12.0029,255846.0
2016-08-22 15:00:00,12.53,12.56,12.53,12.56,259668.0,12.0029,12.0316,12.0029,12.0316,259668.0
2016-08-22 15:30:00,12.55,12.56,12.53,12.55,949284.0,12.022,12.0316,12.0029,12.022,949284.0
2016-08-23 09:30:00,12.68,12.73,12.67,12.72,1771260.0,12.1466,12.1945,12.137,12.1849,1771260.0
2016-08-23 10:00:00,12.72,12.74,12.7,12.72,901296.0,12.1849,12.204,12.1657,12.1849,901296.0
2016-08-23 10:30:00,12.72,12.73,12.69,12.72,540390.0,12.1849,12.1945,12.1561,12.1849,540390.0
2016-08-23 11:00:00,12.71,12.71,12.67,12.69,648114.0,12.1753,12.1753,12.137,12.1561,648114.0
2016-08-23 11:30:00,12.69,12.7,12.67,12.68,692172.0,12.1561,12.1657,12.137,12.1466,692172.0
2016-08-23 12:00:00,12.68,12.69,12.65,12.67,1581474.0,12.1466,12.1561,12.1178,12.137,1581474.0
2016-08-23 12:30:00,12.67,12.68,12.63,12.65,808638.0,12.137,12.1466,12.0987,12.1178,808638.0
2016-08-23 13:00:00,12.65,12.68,12.65,12.67,515058.0,12.1178,12.1466,12.1178,12.137,515058.0
2016-08-23 13:30:00,12.67,12.68,12.66,12.67,386520.0,12.137,12.1466,12.1274,12.137,386520.0
2016-08-23 14:00:00,12.66,12.67,12.64,12.67,506370.0,12.1274,12.137,12.1082,12.137,506370.0
2016-08-23 14:30:00,12.66,12.67,12.64,12.66,123726.0,12.1274,12.137,12.1082,12.1274,123726.0
2016-08-23 15:00:00,12.65,12.67,12.65,12.65,389856.0,12.1178,12.137,12.1178,12.1178,389856.0
2016-08-23 15:30:00,12.65,12.65,12.62,12.62,1314918.0,12.1178,12.1178,12.0891,12.0891,1314918.0
2016-08-24 09:30:00,12.6,12.62,12.56,12.59,1279554.0,12.0699,12.0891,12.0316,12.0604,1279554.0
2016-08-24 10:00:00,12.6,12.6,12.55,12.57,972156.0,12.0699,12.0699,12.022,12.0412,972156.0
2016-08-24 10:30:00,12.57,12.58,12.51,12.54,1635480.0,12.0412,12.0508,11.9837,12.0125,1635480.0
2016-08-24 11:00:00,12.54,12.56,12.53,12.55,1282896.0,12.0125,12.0316,12.0029,12.022,1282896.0
2016-08-24 11:30:00,12.55,12.56,12.52,12.53,627096.0,12.022,12.0316,11.9933,12.0029,627096.0
2016-08-24 12:00:00,12.53,12.58,12.53,12.56,1381794.0,12.0029,12.0508,12.0029,12.0316,1381794.0
2016-08-24 12:30:00,12.56,12.59,12.56,12.59,500940.0,12.0316,12.0604,12.0316,12.0604,500940.0
2016-08-24 13:00:00,12.59,12.59,12.56,12.56,766902.0,12.0604,12.0604,12.0316,12.0316,766902.0
2016-08-24 13:30:00,12.56,12.56,12.55,12.55,795474.0,12.0316,12.0316,12.022,12.022,795474.0
2016-08-24 14:00:00,12.55,12.55,12.47,12.48,1656042.0,12.022,12.022,11.9454,11.955,1656042.0
2016-08-24 14:30:00,12.48,12.5,12.47,12.5,617352.0,11.955,11.9741,11.9454,11.9741,617352.0
2016-08-24 15:00:00,12.5,12.5,12.42,12.43,1509342.0,11.9741,11.9741,11.8975,11.9071,1509342.0
2016-08-24 15:30:00,12.43,12.44,12.35,12.44,2293440.0,11.9071,11.9167,11.8304,11.9167,2293440.0
2016-08-25 09:30:00,12.35,12.41,12.33,12.39,1642032.0,11.8304,11.8879,11.8113,11.8688,1642032.0
2016-08-25 10:00:00,12.38,12.44,12.37,12.42,1210464.0,11.8592,11.9167,11.8496,11.8975,1210464.0
2016-08-25 10:30:00,12.42,12.44,12.39,12.42,1018866.0,11.8975,11.9167,11.8688,11.8975,1018866.0
2016-08-25 11:00:00,12.43,12.49,12.43,12.47,1236666.0,11.9071,11.9646,11.9071,11.9454,1236666.0
2016-08-25 11:30:00,12.47,12.48,12.43,12.45,767820.0,11.9454,11.955,11.9071,11.9262,767820.0
2016-08-25 12:00:00,12.45,12.45,12.41,12.43,827706.0,11.9262,11.9262,11.8879,11.9071,827706.0
2016-08-25 12:30:00,12.43,12.46,12.43,12.45,902622.0,11.9071,11.9358,11.9071,11.9262,902622.0
2016-08-25 13:00:00,12.45,12.46,12.42,12.45,839040.0,11.9262,11.9358,11.8975,11.9262,839040.0
2016-08-25 13:30:00,12.45,12.45,12.36,12.38,1191366.0,11.9262,11.9262,11.84,11.8592,1191366.0
2016-08-25 14:00:00,12.38,12.4,12.34,12.36,1095936.0,11.8592,11.8783,11.8209,11.84,1095936.0
2016-08-25 14:30:00,12.36,12.38,12.33,12.34,1323438.0,11.84,11.8592,11.8113,11.8209,1323438.0
2016-08-25 15:00:00,12.34,12.39,12.32,12.38,1011420.0,11.8209,11.8688,11.8017,11.8592,1011420.0
2016-08-25 15:30:00,12.38,12.39,12.34,12.39,1811736.0,11.8592,11.8688,11.8209,11.8688,1811736.0
2016-08-26 09:30:00,12.44,12.55,12.44,12.48,1925346.0,11.9167,12.022,11.9167,11.955,1925346.0
2016-08-26 10:00:00,12.47,12.65,12.37,12.62,4645542.0,11.9454,12.1178,11.8496,12.0891,4645542.0
2016-08-26 10:30:00,12.63,12.63,12.54,12.57,1637310.0,12.0987,12.0987,12.0125,12.0412,1637310.0
2016-08-26 11:00:00,12.58,12.59,12.54,12.59,1024398.0,12.0508,12.0604,12.0125,12.0604,1024398.0
2016-08-26 11:30:00,12.59,12.59,12.35,12.38,1595904.0,12.0604,12.0604,11.8304,11.8592,1595904.0
2016-08-26 12:00:00,12.38,12.38,12.21,12.28,2643666.0,11.8592,11.8592,11.6963,11.7634,2643666.0
2016-08-26 12:30:00,12.28,12.33,12.25,12.31,721794.0,11.7634,11.8113,11.7347,11.7921,721794.0
2016-08-26 13:00:00,12.32,12.34,12.26,12.29,496140.0,11.8017,11.8209,11.7442,11.773,496140.0
2016-08-26 13:30:00,12.29,12.3,12.22,12.24,366276.0,11.773,11.7826,11.7059,11.7251,366276.0
2016-08-26 14:00:00,12.24,12.28,12.16,12.19,1142370.0,11.7251,11.7634,11.6484,11.6772,1142370.0
2016-08-26 14:30:00,12.18,12.23,12.16,12.23,1181202.0,11.6676,11.7155,11.6484,11.7155,1181202.0
2016-08-26 15:00:00,12.23,12.33,12.21,12.31,2237778.0,11.7155,11.8113,11.6963,11.7921,2237778.0
2016-08-26 15:30:00,12.32,12.38,12.31,12.33,1590876.0,11.8017,11.8592,11.7921,11.8113,1590876.0
2016-08-29 09:30:00,12.36,12.49,12.36,12.47,2355174.0,11.84,11.9646,11.84,11.9454,2355174.0
2016-08-29 10:00:00,12.46,12.5,12.46,12.47,673536.0,11.9358,11.9741,11.9358,11.9454,673536.0
2016-08-29 10:30:00,12.48,12.5,12.45,12.49,363438.0,11.955,11.9741,11.9262,11.9646,363438.0
2016-08-29 11:00:00,12.48,12.51,12.48,12.5,370734.0,11.955,11.9837,11.955,11.9741,370734.0
2016-08-29 11:30:00,12.5,12.55,12.49,12.54,629556.0,11.9741,12.022,11.9646,12.0125,629556.0
2016-08-29 12:00:00,12.54,12.56,12.52,12.53,403032.0,12.0125,12.0316,11.9933,12.0029,403032.0
2016-08-29 12:30:00,12.53,12.55,12.52,12.55,264468.0,12.0029,12.022,11.9933,12.022,264468.0
2016-08-29 13:00:00,12.55,12.56,12.54,12.55,184896.0,12.022,12.0316,12.0125,12.022,184896.0
2016-08-29 13:30:00,12.55,12.57,12.55,12.56,269298.0,12.022,12.0412,12.022,12.0316,269298.0
2016-08-29 14:00:00,12.56,12.57,12.52,12.53,316536.0,12.0316,12.0412,11.9933,12.0029,316536.0
2016-08-29 14:30:00,12.53,12.53,12.52,12.53,344274.0,12.0029,12.0029,11.9933,12.0029,344274.0
2016-08-29 15:00:00,12.53,12.55,12.51,12.52,438768.0,12.0029,12.022,11.9837,11.9933,438768.0
2016-08-29 15:30:00,12.51,12.53,12.5,12.52,584910.0,11.9837,12.0029,11.9741,11.9933,584910.0
2016-08-30 09:30:00,12.5,12.56,12.49,12.51,1115976.0,11.9741,12.0316,11.9646,11.9837,1115976.0
2016-08-30 10:00:00,12.51,12.53,12.42,12.44,2031318.0,11.9837,12.0029,11.8975,11.9167,2031318.0
2016-08-30 10:30:00,12.45,12.45,12.39,12.42,1036764.0,11.9262,11.9262,11.8688,11.8975,1036764.0
2016-08-30 11:00:00,12.43,12.46,12.41,12.42,638952.0,11.9071,11.9358,11.8879,11.8975,638952.0
2016-08-30 11:30:00,12.42,12.45,12.4,12.44,537882.0,11.8975,11.9262,11.8783,11.9167,537882.0
2016-08-30 12:00:00,12.44,12.47,12.44,12.45,387450.0,11.9167,11.9454,11.9167,11.9262,387450.0
2016-08-30 12:30:00,12.45,12.47,12.43,12.43,526110.0,11.9262,11.9454,11.9071,11.9071,526110.0
2016-08-30 13:00:00,12.43,12.45,12.42,12.43,292266.0,11.9071,11.9262,11.8975,11.9071,292266.0
2016-08-30 13:30:00,12.43,12.44,12.4,12.41,558138.0,11.9071,11.9167,11.8783,11.8879,558138.0
2016-08-30 14:00:00,12.41,12.41,12.35,12.37,753468.0,11.8879,11.8879,11.8304,11.8496,753468.0
2016-08-30 14:30:00,12.37,12.4,12.35,12.39,420588.0,11.8496,11.8783,11.8304,11.8688,420588.0
2016-08-30 15:00:00,12.39,12.42,12.37,12.41,1069176.0,11.8688,11.8975,11.8496,11.8879,1069176.0
2016-08-30 15:30:00,12.41,12.45,12.4,12.45,2334438.0,11.8879,11.9262,11.8783,11.9262,2334438.0
2016-08-31 09:30:00,12.39,12.41,12.36,12.39,1478646.0,11.8688,11.8879,11.84,11.8688,1478646.0
2016-08-31 10:00:00,12.38,12.4,12.35,12.38,896988.0,11.8592,11.8783,11.8304,11.8592,896988.0
2016-08-31 10:30:00,12.37,12.37,12.3,12.3,1759788.0,11.8496,11.8496,11.7826,11.7826,1759788.0
2016-08-31 11:00:00,12.29,12.32,12.28,12.32,730806.0,11.773,11.8017,11.7634,11.8017,730806.0
2016-08-31 11:30:00,12.32,12.32,12.28,12.29,586386.0,11.8017,11.8017,11.7634,11.773,586386.0
2016-08-31 12:00:00,12.28,12.28,12.2,12.22,1396848.0,11.7634,11.7634,11.6868,11.7059,1396848.0
2016-08-31 12:30:00,12.22,12.26,12.19,12.23,980304.0,11.7059,11.7442,11.6772,11.7155,980304.0
2016-08-31 13:00:00,12.23,12.25,12.2,12.25,991662.0,11.7155,11.7347,11.6868,11.7347,991662.0
2016-08-31 13:30:00,12.25,12.28,12.23,12.26,924618.0,11.7347,11.7634,11.7155,11.7442,924618.0
2016-08-31 14:00:00,12.26,12.33,12.26,12.31,1390062.0,11.7442,11.8113,11.7442,11.7921,1390062.0
2016-08-31 14:30:00,12.31,12.31,12.26,12.28,1135128.0,11.7921,11.7921,11.7442,11.7634,1135128.0
2016-08-31 15:00:00,12.27,12.36,12.27,12.35,1067988.0,11.7538,11.84,11.7538,11.8304,1067988.0
2016-08-31 15:30:00,12.35,12.38,12.34,12.35,1952544.0,11.8304,11.8592,11.8209,11.8304,1952544.0
2016-09-01 09:30:00,12.35,12.41,12.29,12.32,1338822.0,11.8304,11.8879,11.773,11.8017,1338822.0
2016-09-01 10:00:00,12.31,12.36,12.21,12.21,2558382.0,11.7921,11.84,11.6963,11.6963,2558382.0
2016-09-01 10:30:00,12.21,12.21,12.14,12.17,1903542.0,11.6963,11.6963,11.6293,11.658,1903542.0
2016-09-01 11:00:00,12.17,12.21,12.12,12.21,1180776.0,11.658,11.6963,11.6101,11.6963,1180776.0
2016-09-01 11:30:00,12.2,12.21,12.14,12.19,649062.0,11.6868,11.6963,11.6293,11.6772,649062.0
2016-09-01 12:00:00,12.19,12.31,12.17,12.3,1240680.0,11.6772,11.7921,11.658,11.7826,1240680.0
2016-09-01 12:30:00,12.3,12.34,12.29,12.29,563712.0,11.7826,11.8209,11.773,11.773,563712.0
2016-09-01 13:00:00,12.29,12.34,12.28,12.31,321024.0,11.773,11.8209,11.7634,11.7921,321024.0
2016-09-01 13:30:00,12.33,12.33,12.29,12.3,332466.0,11.8113,11.8113,11.773,11.7826,332466.0
2016-09-01 14:00:00,12.3,12.3,12.24,12.3,522822.0,11.7826,11.7826,11.7251,11.7826,522822.0
2016-09-01 14:30:00,12.3,12.33,12.27,12.3,349374.0,11.7826,11.8113,11.7538,11.7826,349374.0
2016-09-01 15:00:00,12.3,12.3,12.24,12.28,601842.0,11.7826,11.7826,11.7251,11.7634,601842.0
2016-09-01 15:30:00,12.27,12.35,12.26,12.35,1046304.0,11.7538,11.8304,11.7442,11.8304,1046304.0
2016-09-02 09:30:00,12.51,12.6,12.5,12.58,3841260.0,11.9837,12.0699,11.9741,12.0508,3841260.0
2016-09-02 10:00:00,12.58,12.6,12.5,12.55,2342904.0,12.0508,12.0699,11.9741,12.022,2342904.0
2016-09-02 10:30:00,12.55,12.55,12.51,12.52,614334.0,12.022,12.022,11.9837,11.9933,614334.0
2016-09-02 11:00:00,12.53,12.56,12.49,12.5,788796.0,12.0029,12.0316,11.9646,11.9741,788796.0
2016-09-02 11:30:00,12.5,12.52,12.48,12.51,413898.0,11.9741,11.9933,11.955,11.9837,413898.0
2016-09-02 12:00:00,12.51,12.52,12.42,12.44,1066872.0,11.9837,11.9933,11.8975,11.9167,1066872.0
2016-09-02 12:30:00,12.44,12.49,12.44,12.47,850686.0,11.9167,11.9646,11.9167,11.9454,850686.0
2016-09-02 13:00:00,12.46,12.48,12.45,12.46,467514.0,11.9358,11.955,11.9262,11.9358,467514.0
2016-09-02 13:30:00,12.46,12.46,12.4,12.43,378510.0,11.9358,11.9358,11.8783,11.9071,378510.0
2016-09-02 14:00:00,12.43,12.48,12.42,12.47,406686.0,11.9071,11.955,11.8975,11.9454,406686.0
2016-09-02 14:30:00,12.47,12.5,12.46,12.49,392406.0,11.9454,11.9741,11.9358,11.9646,392406.0
2016-09-02 15:00:00,12.5,12.53,12.49,12.51,680844.0,11.9741,12.0029,11.9646,11.9837,680844.0
2016-09-02 15:30:00,12.51,12.53,12.49,12.51,1432590.0,11.9837,12.0029,11.9646,11.9837,1432590.0
2016-09-06 09:30:00,12.57,12.59,12.53,12.55,1221060.0,12.0412,12.0604,12.0029,12.022,1221060.0
2016-09-06 10:00:00,12.55,12.57,12.43,12.46,2617026.0,12.022,12.0412,11.9071,11.9358,2617026.0
2016-09-06 10:30:00,12.45,12.49,12.44,12.47,737484.0,11.9262,11.9646,11.9167,11.9454,737484.0
2016-09-06 11:00:00,12.47,12.52,12.46,12.51,676482.0,11.9454,11.9933,11.9358,11.9837,676482.0
2016-09-06 11:30:00,12.51,12.57,12.5,12.57,1042860.0,11.9837,12.0412,11.9741,12.0412,1042860.0
2016-09-06 12:00:00,12.57,12.58,12.55,12.56,1602144.0,12.0412,12.0508,12.022,12.0316,1602144.0
2016-09-06 12:30:00,12.56,12.6,12.56,12.58,764658.0,12.0316,12.0699,12.0316,12.0508,764658.0
2016-09-06 13:00:00,12.57,12.58,12.56,12.56,421416.0,12.0412,12.0508,12.0316,12.0316,421416.0
2016-09-06 13:30:00,12.56,12.58,12.55,12.57,308052.0,12.0316,12.0508,12.022,12.0412,308052.0
2016-09-06 14:00:00,12.57,12.58,12.55,12.57,1009446.0,12.0412,12.0508,12.022,12.0412,1009446.0
2016-09-06 14:30:00,12.57,12.58,12.56,12.58,307566.0,12.0412,12.0508,12.0316,12.0508,307566.0
2016-09-06 15:00:00,12.58,12.59,12.55,12.58,670410.0,12.0508,12.0604,12.022,12.0508,670410.0
2016-09-06 15:30:00,12.57,12.63,12.56,12.63,2348760.0,12.0412,12.0987,12.0316,12.0987,2348760.0
2016-09-07 09:30:00,12.59,12.64,12.57,12.61,1241250.0,12.0604,12.1082,12.0412,12.0795,1241250.0
2016-09-07 10:00:00,12.62,12.66,12.6,12.65,1430700.0,12.0891,12.1274,12.0699,12.1178,1430700.0
2016-09-07 10:30:00,12.65,12.66,12.57,12.58,1397196.0,12.1178,12.1274,12.0412,12.0508,1397196.0
2016-09-07 11:00:00,12.58,12.6,12.53,12.55,1396746.0,12.0508,12.0699,12.0029,12.022,1396746.0
2016-09-07 11:30:00,12.55,12.56,12.53,12.56,2098908.0,12.022,12.0316,12.0029,12.0316,2098908.0
2016-09-07 12:00:00,12.56,12.58,12.5,12.52,1636392.0,12.0316,12.0508,11.9741,11.9933,1636392.0
2016-09-07 12:30:00,12.52,12.56,12.52,12.53,715110.0,11.9933,12.0316,11.9933,12.0029,715110.0
2016-09-07 13:00:00,12.54,12.57,12.53,12.56,712116.0,12.0125,12.0412,12.0029,12.0316,712116.0
2016-09-07 13:30:00,12.56,12.58,12.56,12.57,315102.0,12.0316,12.0508,12.0316,12.0412,315102.0
2016-09-07 14:00:00,12.57,12.61,12.56,12.6,697134.0,12.0412,12.0795,12.0316,12.0699,697134.0
2016-09-07 14:30:00,12.6,12.61,12.58,12.6,554832.0,12.0699,12.0795,12.0508,12.0699,554832.0
2016-09-07 15:00:00,12.6,12.63,12.6,12.61,351822.0,12.0699,12.0987,12.0699,12.0795,351822.0
2016-09-07 15:30:00,12.61,12.63,12.6,12.63,1159290.0,12.0795,12.0987,12.0699,12.0987,1159290.0
2016-09-08 09:30:00,12.56,12.56,12.49,12.5,1811760.0,12.0316,12.0316,11.9646,11.9741,1811760.0
2016-09-08 10:00:00,12.5,12.53,12.47,12.51,876054.0,11.9741,12.0029,11.9454,11.9837,876054.0
2016-09-08 10:30:00,12.52,12.59,12.51,12.54,1025520.0,11.9933,12.0604,11.9837,12.0125,1025520.0
2016-09-08 11:00:00,12.55,12.61,12.55,12.57,1250058.0,12.022,12.0795,12.022,12.0412,1250058.0
2016-09-08 11:30:00,12.58,12.59,12.53,12.57,680886.0,12.0508,12.0604,12.0029,12.0412,680886.0
2016-09-08 12:00:00,12.57,12.58,12.53,12.55,585156.0,12.0412,12.0508,12.0029,12.022,585156.0
2016-09-08 12:30:00,12.54,12.56,12.52,12.55,467886.0,12.0125,12.0316,11.9933,12.022,467886.0
2016-09-08 13:00:00,12.55,12.55,12.52,12.52,364254.0,12.022,12.022,11.9933,11.9933,364254.0
2016-09-08 13:30:00,12.52,12.53,12.48,12.53,1167516.0,11.9933,12.0029,11.955,12.0029,1167516.0
2016-09-08 14:00:00,12.53,12.56,12.51,12.53,641688.0,12.0029,12.0316,11.9837,12.0029,641688.0
2016-09-08 14:30:00,12.53,12.57,12.52,12.56,833154.0,12.0029,12.0412,11.9933,12.0316,833154.0
2016-09-08 15:00:00,12.57,12.57,12.54,12.55,411162.0,12.0412,12.0412,12.0125,12.022,411162.0
2016-09-08 15:30:00,12.55,12.57,12.53,12.54,1069362.0,12.022,12.0412,12.0029,12.0125,1069362.0
2016-09-09 09:30:00,12.28,12.28,12.15,12.19,4365606.0,11.7634,11.7634,11.6389,11.6772,4365606.0
2016-09-09 10:00:00,12.19,12.21,12.13,12.16,2198532.0,11.6772,11.6963,11.6197,11.6484,2198532.0
2016-09-09 10:30:00,12.17,12.17,12.06,12.13,2034174.0,11.658,11.658,11.5526,11.6197,2034174.0
2016-09-09 11:00:00,12.12,12.13,12.08,12.13,1237032.0,11.6101,11.6197,11.5718,11.6197,1237032.0
2016-09-09 11:30:00,12.13,12.13,12.02,12.03,1461300.0,11.6197,11.6197,11.5143,11.5239,1461300.0
2016-09-09 12:00:00,12.03,12.06,11.97,12.01,2349942.0,11.5239,11.5526,11.4664,11.5048,2349942.0
2016-09-09 12:30:00,12.0,12.01,11.96,12.0,2512092.0,11.4952,11.5048,11.4569,11.4952,2512092.0
2016-09-09 13:00:00,12.0,12.0,11.89,11.93,2572902.0,11.4952,11.4952,11.3898,11.4281,2572902.0
2016-09-09 13:30:00,11.92,11.93,11.82,11.86,1939560.0,11.4185,11.4281,11.3227,11.3611,1939560.0
2016-09-09 14:00:00,11.86,11.86,11.76,11.85,1783248.0,11.3611,11.3611,11.2653,11.3515,1783248.0
2016-09-09 14:30:00,11.85,11.88,11.77,11.83,1896474.0,11.3515,11.3802,11.2748,11.3323,1896474.0
2016-09-09 15:00:00,11.84,11.85,11.76,11.82,1403046.0,11.3419,11.3515,11.2653,11.3227,1403046.0
2016-09-09 15:30:00,11.83,11.83,11.63,11.63,3577842.0,11.3323,11.3323,11.1407,11.1407,3577842.0
2016-09-12 09:30:00,11.48,11.69,11.47,11.66,3841392.0,10.997,11.1982,10.9875,11.1695,3841392.0
2016-09-12 10:00:00,11.66,11.77,11.65,11.77,1927188.0,11.1695,11.2748,11.1599,11.2748,1927188.0
2016-09-12 10:30:00,11.76,11.78,11.67,11.74,1628640.0,11.2653,11.2844,11.1791,11.2461,1628640.0
2016-09-12 11:00:00,11.74,11.79,11.73,11.78,929976.0,11.2461,11.294,11.2365,11.2844,929976.0
2016-09-12 11:30:00,11.78,11.85,11.73,11.82,1328730.0,11.2844,11.3515,11.2365,11.3227,1328730.0
2016-09-12 12:00:00,11.81,11.83,11.78,11.82,597540.0,11.3132,11.3323,11.2844,11.3227,597540.0
2016-09-12 12:30:00,11.82,11.92,11.82,11.9,1315290.0,11.3227,11.4185,11.3227,11.3994,1315290.0
2016-09-12 13:00:00,11.91,12.01,11.81,11.83,3296778.0,11.409,11.5048,11.3132,11.3323,3296778.0
2016-09-12 13:30:00,11.83,12.02,11.8,12.0,2121996.0,11.3323,11.5143,11.3036,11.4952,2121996.0
2016-09-12 14:00:00,12.0,12.12,11.98,12.08,2247666.0,11.4952,11.6101,11.476,11.5718,2247666.0
2016-09-12 14:30:00,12.08,12.17,12.08,12.12,1523502.0,11.5718,11.658,11.5718,11.6101,1523502.0
2016-09-12 15:00:00,12.13,12.18,12.1,12.15,1300296.0,11.6197,11.6676,11.591,11.6389,1300296.0
2016-09-12 15:30:00,12.15,12.21,12.11,12.13,2374056.0,11.6389,11.6963,11.6005,11.6197,2374056.0
2016-09-13 09:30:00,11.88,11.92,11.74,11.75,3557328.0,11.3802,11.4185,11.2461,11.2557,3557328.0
2016-09-13 10:00:00,11.75,11.77,11.68,11.69,2518170.0,11.2557,11.2748,11.1886,11.1982,2518170.0
2016-09-13 10:30:00,11.7,11.77,11.64,11.65,4067202.0,11.2078,11.2748,11.1503,11.1599,4067202.0
2016-09-13 11:00:00,11.65,11.67,11.57,11.58,2347566.0,11.1599,11.1791,11.0833,11.0928,2347566.0
2016-09-13 11:30:00,11.59,11.63,11.55,11.6,1527990.0,11.1024,11.1407,11.0641,11.112,1527990.0
2016-09-13 12:00:00,11.61,11.69,11.58,11.59,1186620.0,11.1216,11.1982,11.0928,11.1024,1186620.0
2016-09-13 12:30:00,11.59,11.62,11.51,11.53,1616976.0,11.1024,11.1312,11.0258,11.0449,1616976.0
2016-09-13 13:00:00,11.54,11.72,11.48,11.71,2260842.0,11.0545,11.227,10.997,11.2174,2260842.0
2016-09-13 13:30:00,11.71,11.77,11.58,11.6,1409880.0,11.2174,11.2748,11.0928,11.112,1409880.0
2016-09-13 14:00:00,11.6,11.62,11.54,11.54,1363320.0,11.112,11.1312,11.0545,11.0545,1363320.0
2016-09-13 14:30:00,11.54,11.65,11.51,11.56,1424634.0,11.0545,11.1599,11.0258,11.0737,1424634.0
2016-09-13 15:00:00,11.56,11.66,11.51,11.64,1720938.0,11.0737,11.1695,11.0258,11.1503,1720938.0
2016-09-13 15:30:00,11.64,11.71,11.55,11.6,2585688.0,11.1503,11.2174,11.0641,11.112,2585688.0
2016-09-14 09:30:00,11.61,11.69,11.57,11.66,2475660.0,11.1216,11.1982,11.0833,11.1695,2475660.0
2016-09-14 10:00:00,11.64,11.8,11.64,11.79,1691142.0,11.1503,11.3036,11.1503,11.294,1691142.0
2016-09-14 10:30:00,11.79,11.84,11.67,11.69,1857570.0,11.294,11.3419,11.1791,11.1982,1857570.0
2016-09-14 11:00:00,11.69,11.76,11.65,11.73,1237782.0,11.1982,11.2653,11.1599,11.2365,1237782.0
2016-09-14 11:30:00,11.72,11.74,11.66,11.73,996624.0,11.227,11.2461,11.1695,11.2365,996624.0
2016-09-14 12:00:00,11.73,11.77,11.7,11.74,588984.0,11.2365,11.2748,11.2078,11.2461,588984.0
2016-09-14 12:30:00,11.75,11.75,11.67,11.7,869184.0,11.2557,11.2557,11.1791,11.2078,869184.0
2016-09-14 13:00:00,11.69,11.72,11.67,11.7,1044624.0,11.1982,11.227,11.1791,11.2078,1044624.0
2016-09-14 13:30:00,11.7,11.72,11.61,11.63,2043960.0,11.2078,11.227,11.1216,11.1407,2043960.0
2016-09-14 14:00:00,11.62,11.65,11.53,11.6,1156992.0,11.1312,11.1599,11.0449,11.112,1156992.0
2016-09-14 14:30:00,11.6,11.64,11.57,11.63,849708.0,11.112,11.1503,11.0833,11.1407,849708.0
2016-09-14 15:00:00,11.62,11.63,11.49,11.49,2101950.0,11.1312,11.1407,11.0066,11.0066,2101950.0
2016-09-14 15:30:00,11.49,11.6,11.49,11.59,2626074.0,11.0066,11.112,11.0066,11.1024,2626074.0
2016-09-15 09:30:00,11.56,11.66,11.52,11.62,4199748.0,11.0737,11.1695,11.0354,11.1312,4199748.0
2016-09-15 10:00:00,11.62,11.74,11.59,11.71,1788186.0,11.1312,11.2461,11.1024,11.2174,1788186.0
2016-09-15 10:30:00,11.72,11.8,11.68,11.8,1044654.0,11.227,11.3036,11.1886,11.3036,1044654.0
2016-09-15 11:00:00,11.81,11.88,11.8,11.87,1328730.0,11.3132,11.3802,11.3036,11.3706,1328730.0
2016-09-15 11:30:00,11.88,11.9,11.84,11.85,1395786.0,11.3802,11.3994,11.3419,11.3515,1395786.0
2016-09-15 12:00:00,11.85,11.88,11.84,11.84,383520.0,11.3515,11.3802,11.3419,11.3419,383520.0
2016-09-15 12:30:00,11.85,11.85,11.78,11.81,814680.0,11.3515,11.3515,11.2844,11.3132,814680.0
2016-09-15 13:00:00,11.81,11.87,11.8,11.84,661734.0,11.3132,11.3706,11.3036,11.3419,661734.0
2016-09-15 13:30:00,11.85,11.95,11.85,11.95,1309002.0,11.3515,11.4473,11.3515,11.4473,1309002.0
2016-09-15 14:00:00,11.95,12.01,11.94,11.99,840912.0,11.4473,11.5048,11.4377,11.4856,840912.0
2016-09-15 14:30:00,11.99,12.0,11.96,11.97,388326.0,11.4856,11.4952,11.4569,11.4664,388326.0
2016-09-15 15:00:00,11.98,12.0,11.92,11.94,1057116.0,11.476,11.4952,11.4185,11.4377,1057116.0
2016-09-15 15:30:00,11.95,11.99,11.92,11.94,1877454.0,11.4473,11.4856,11.4185,11.4377,1877454.0
2016-09-16 09:30:00,11.81,11.82,11.73,11.77,2057580.0,11.3132,11.3227,11.2365,11.2748,2057580.0
2016-09-16 10:00:00,11.77,11.77,11.67,11.71,2015460.0,11.2748,11.2748,11.1791,11.2174,2015460.0
2016-09-16 10:30:00,11.71,11.82,11.7,11.74,1437438.0,11.2174,11.3227,11.2078,11.2461,1437438.0
2016-09-16 11:00:00,11.74,11.76,11.71,11.73,1165872.0,11.2461,11.2653,11.2174,11.2365,1165872.0
2016-09-16 11:30:00,11.73,11.8,11.71,11.77,897138.0,11.2365,11.3036,11.2174,11.2748,897138.0
2016-09-16 12:00:00,11.77,11.81,11.76,11.8,782376.0,11.2748,11.3132,11.2653,11.3036,782376.0
2016-09-16 12:30:00,11.81,11.81,11.75,11.75,660648.0,11.3132,11.3132,11.2557,11.2557,660648.0
2016-09-16 13:00:00,11.75,11.77,11.72,11.73,418968.0,11.2557,11.2748,11.227,11.2365,418968.0
2016-09-16 13:30:00,11.73,11.74,11.66,11.7,1035210.0,11.2365,11.2461,11.1695,11.2078,1035210.0
2016-09-16 14:00:00,11.7,11.76,11.68,11.75,767076.0,11.2078,11.2653,11.1886,11.2557,767076.0
2016-09-16 14:30:00,11.75,11.8,11.74,11.74,807360.0,11.2557,11.3036,11.2461,11.2461,807360.0
2016-09-16 15:00:00,11.74,11.8,11.74,11.78,691014.0,11.2461,11.3036,11.2461,11.2844,691014.0
2016-09-16 15:30:00,11.78,11.85,11.78,11.8,2334600.0,11.2844,11.3515,11.2844,11.3036,2334600.0
2016-09-19 09:30:00,11.92,12.03,11.92,12.03,1921218.0,11.4185,11.5239,11.4185,11.5239,1921218.0
2016-09-19 10:00:00,12.03,12.05,11.99,12.0,790956.0,11.5239,11.5431,11.4856,11.4952,790956.0
2016-09-19 10:30:00,12.0,12.01,11.95,11.96,478542.0,11.4952,11.5048,11.4473,11.4569,478542.0
2016-09-19 11:00:00,11.96,11.99,11.95,11.97,755934.0,11.4569,11.4856,11.4473,11.4664,755934.0
2016-09-19 11:30:00,11.97,12.0,11.96,11.99,483438.0,11.4664,11.4952,11.4569,11.4856,483438.0
2016-09-19 12:00:00,11.99,12.0,11.86,11.88,1136196.0,11.4856,11.4952,11.3611,11.3802,1136196.0
2016-09-19 12:30:00,11.88,11.9,11.84,11.85,496620.0,11.3802,11.3994,11.3419,11.3515,496620.0
2016-09-19 13:00:00,11.84,11.88,11.83,11.84,768480.0,11.3419,11.3802,11.3323,11.3419,768480.0
2016-09-19 13:30:00,11.84,11.84,11.74,11.82,1258476.0,11.3419,11.3419,11.2461,11.3227,1258476.0
2016-09-19 14:00:00,11.82,11.88,11.82,11.87,497334.0,11.3227,11.3802,11.3227,11.3706,497334.0
2016-09-19 14:30:00,11.87,11.92,11.87,11.92,552036.0,11.3706,11.4185,11.3706,11.4185,552036.0
2016-09-19 15:00:00,11.92,11.92,11.83,11.84,814992.0,11.4185,11.4185,11.3323,11.3419,814992.0
2016-09-19 15:30:00,11.84,11.85,11.78,11.8,1335708.0,11.3419,11.3515,11.2844,11.3036,1335708.0
2016-09-20 09:30:00,11.97,11.99,11.91,11.96,1241298.0,11.4664,11.4856,11.409,11.4569,1241298.0
2016-09-20 10:00:00,11.96,12.0,11.92,11.94,947832.0,11.4569,11.4952,11.4185,11.4377,947832.0
2016-09-20 10:30:00,11.94,11.95,11.86,11.89,713694.0,11.4377,11.4473,11.3611,11.3898,713694.0
2016-09-20 11:00:00,11.9,11.94,11.89,11.9,507102.0,11.3994,11.4377,11.3898,11.3994,507102.0
2016-09-20 11:30:00,11.9,11.92,11.86,11.87,502812.0,11.3994,11.4185,11.3611,11.3706,502812.0
2016-09-20 12:00:00,11.87,11.9,11.85,11.9,555432.0,11.3706,11.3994,11.3515,11.3994,555432.0
2016-09-20 12:30:00,11.9,11.9,11.81,11.81,484836.0,11.3994,11.3994,11.3132,11.3132,484836.0
2016-09-20 13:00:00,11.82,11.85,11.8,11.84,563622.0,11.3227,11.3515,11.3036,11.3419,563622.0
2016-09-20 13:30:00,11.85,11.89,11.83,11.89,502902.0,11.3515,11.3898,11.3323,11.3898,502902.0
2016-09-20 14:00:00,11.88,11.9,11.85,11.87,247716.0,11.3802,11.3994,11.3515,11.3706,247716.0
2016-09-20 14:30:00,11.87,11.91,11.87,11.9,616350.0,11.3706,11.409,11.3706,11.3994,616350.0
2016-09-20 15:00:00,11.89,11.92,11.88,11.9,363546.0,11.3898,11.4185,11.3802,11.3994,363546.0
2016-09-20 15:30:00,11.9,11.9,11.8,11.8,1220010.0,11.3994,11.3994,11.3036,11.3036,1220010.0
2016-09-21 09:30:00,11.93,11.99,11.93,11.99,1287312.0,11.4302,11.4877,11.4302,11.4877,1287312.0
2016-09-21 10:00:00,11.99,12.01,11.96,11.98,1065672.0,11.4877,11.5068,11.4589,11.4781,1065672.0
2016-09-21 10:30:00,11.98,12.0,11.93,11.93,1183980.0,11.4781,11.4973,11.4302,11.4302,1183980.0
2016-09-21 11:00:00,11.93,11.95,11.9,11.93,772206.0,11.4302,11.4494,11.4015,11.4302,772206.0
2016-09-21 11:30:00,11.93,11.93,11.9,11.92,648714.0,11.4302,11.4302,11.4015,11.4206,648714.0
2016-09-21 12:00:00,11.92,11.93,11.81,11.83,1004058.0,11.4206,11.4302,11.3152,11.3344,1004058.0
2016-09-21 12:30:00,11.83,11.88,11.81,11.88,691176.0,11.3344,11.3823,11.3152,11.3823,691176.0
2016-09-21 13:00:00,11.88,11.9,11.84,11.85,542532.0,11.3823,11.4015,11.344,11.3535,542532.0
2016-09-21 13:30:00,11.85,11.91,11.84,11.88,734886.0,11.3535,11.411,11.344,11.3823,734886.0
2016-09-21 14:00:00,11.87,12.05,11.83,11.9,4535334.0,11.3727,11.5452,11.3344,11.4015,4535334.0
2016-09-21 14:30:00,11.9,12.06,11.88,12.05,2385408.0,11.4015,11.5547,11.3823,11.5452,2385408.0
2016-09-21 15:00:00,12.05,12.15,12.02,12.12,2016930.0,11.5452,11.641,11.5164,11.6122,2016930.0
2016-09-21 15:30:00,12.12,12.23,12.12,12.2,2515674.0,11.6122,11.7176,11.6122,11.6889,2515674.0
2016-09-22 09:30:00,12.4,12.47,12.38,12.45,2944176.0,11.8805,11.9476,11.8613,11.9284,2944176.0
2016-09-22 10:00:00,12.45,12.45,12.4,12.45,2062710.0,11.9284,11.9284,11.8805,11.9284,2062710.0
2016-09-22 10:30:00,12.45,12.49,12.42,12.42,1338504.0,11.9284,11.9667,11.8997,11.8997,1338504.0
2016-09-22 11:00:00,12.42,12.43,12.37,12.38,1380102.0,11.8997,11.9092,11.8518,11.8613,1380102.0
2016-09-22 11:30:00,12.38,12.41,12.38,12.39,771840.0,11.8613,11.8901,11.8613,11.8709,771840.0
2016-09-22 12:00:00,12.39,12.42,12.38,12.41,579588.0,11.8709,11.8997,11.8613,11.8901,579588.0
2016-09-22 12:30:00,12.41,12.43,12.4,12.43,519180.0,11.8901,11.9092,11.8805,11.9092,519180.0
2016-09-22 13:00:00,12.43,12.47,12.43,12.44,738594.0,11.9092,11.9476,11.9092,11.9188,738594.0
2016-09-22 13:30:00,12.44,12.47,12.43,12.44,389826.0,11.9188,11.9476,11.9092,11.9188,389826.0
2016-09-22 14:00:00,12.44,12.46,12.35,12.38,1846920.0,11.9188,11.938,11.8326,11.8613,1846920.0
2016-09-22 14:30:00,12.38,12.45,12.35,12.45,1237962.0,11.8613,11.9284,11.8326,11.9284,1237962.0
2016-09-22 15:00:00,12.44,12.46,12.42,12.43,728928.0,11.9188,11.938,11.8997,11.9092,728928.0
2016-09-22 15:30:00,12.44,12.48,12.42,12.42,2782698.0,11.9188,11.9572,11.8997,11.8997,2782698.0
2016-09-23 09:30:00,12.35,12.38,12.3,12.32,2099838.0,11.8326,11.8613,11.7847,11.8039,2099838.0
2016-09-23 10:00:00,12.32,12.35,12.3,12.34,558186.0,11.8039,11.8326,11.7847,11.823,558186.0
2016-09-23 10:30:00,12.35,12.36,12.32,12.35,380778.0,11.8326,11.8422,11.8039,11.8326,380778.0
2016-09-23 11:00:00,12.34,12.36,12.31,12.34,454968.0,11.823,11.8422,11.7943,11.823,454968.0
2016-09-23 11:30:00,12.34,12.36,12.3,12.31,519990.0,11.823,11.8422,11.7847,11.7943,519990.0
2016-09-23 12:00:00,12.31,12.33,12.3,12.33,566118.0,11.7943,11.8134,11.7847,11.8134,566118.0
2016-09-23 12:30:00,12.33,12.33,12.3,12.31,220014.0,11.8134,11.8134,11.7847,11.7943,220014.0
2016-09-23 13:00:00,12.31,12.31,12.26,12.29,400482.0,11.7943,11.7943,11.7464,11.7751,400482.0
2016-09-23 13:30:00,12.29,12.29,12.21,12.21,510678.0,11.7751,11.7751,11.6985,11.6985,510678.0
2016-09-23 14:00:00,12.21,12.26,12.21,12.26,346434.0,11.6985,11.7464,11.6985,11.7464,346434.0
2016-09-23 14:30:00,12.26,12.28,12.24,12.28,356394.0,11.7464,11.7655,11.7272,11.7655,356394.0
2016-09-23 15:00:00,12.27,12.3,12.24,12.29,436182.0,11.756,11.7847,11.7272,11.7751,436182.0
2016-09-23 15:30:00,12.29,12.32,12.22,12.22,1289076.0,11.7751,11.8039,11.708,11.708,1289076.0
2016-09-26 09:30:00,12.06,12.08,11.96,11.99,2066274.0,11.5547,11.5739,11.4589,11.4877,2066274.0
2016-09-26 10:00:00,11.98,12.08,11.97,12.03,1002948.0,11.4781,11.5739,11.4685,11.526,1002948.0
2016-09-26 10:30:00,12.03,12.09,12.03,12.04,726618.0,11.526,11.5835,11.526,11.5356,726618.0
2016-09-26 11:00:00,12.04,12.04,11.97,11.97,747060.0,11.5356,11.5356,11.4685,11.4685,747060.0
2016-09-26 11:30:00,11.98,11.99,11.94,11.97,1274520.0,11.4781,11.4877,11.4398,11.4685,1274520.0
2016-09-26 12:00:00,11.97,12.0,11.96,11.99,698064.0,11.4685,11.4973,11.4589,11.4877,698064.0
2016-09-26 12:30:00,11.99,12.02,11.96,12.0,474684.0,11.4877,11.5164,11.4589,11.4973,474684.0
2016-09-26 13:00:00,11.99,12.0,11.93,11.93,796200.0,11.4877,11.4973,11.4302,11.4302,796200.0
2016-09-26 13:30:00,11.93,11.95,11.9,11.93,1020942.0,11.4302,11.4494,11.4015,11.4302,1020942.0
2016-09-26 14:00:00,11.93,11.97,11.93,11.95,860496.0,11.4302,11.4685,11.4302,11.4494,860496.0
2016-09-26 14:30:00,11.95,11.96,11.9,11.92,1820718.0,11.4494,11.4589,11.4015,11.4206,1820718.0
2016-09-26 15:00:00,11.92,11.96,11.91,11.95,1341552.0,11.4206,11.4589,11.411,11.4494,1341552.0
2016-09-26 15:30:00,11.95,11.97,11.89,11.92,2411400.0,11.4494,11.4685,11.3919,11.4206,2411400.0
2016-09-27 09:30:00,11.89,12.0,11.82,12.0,1746882.0,11.3919,11.4973,11.3248,11.4973,1746882.0
2016-09-27 10:00:00,12.0,12.07,12.0,12.02,1115862.0,11.4973,11.5643,11.4973,11.5164,1115862.0
2016-09-27 10:30:00,12.02,12.03,11.91,11.93,632982.0,11.5164,11.526,11.411,11.4302,632982.0
2016-09-27 11:00:00,11.93,12.04,11.93,12.03,948180.0,11.4302,11.5356,11.4302,11.526,948180.0
2016-09-27 11:30:00,12.04,12.07,12.03,12.06,643818.0,11.5356,11.5643,11.526,11.5547,643818.0
2016-09-27 12:00:00,12.05,12.15,12.03,12.12,912450.0,11.5452,11.641,11.526,11.6122,912450.0
2016-09-27 12:30:00,12.13,12.14,12.1,12.14,572850.0,11.6218,11.6314,11.5931,11.6314,572850.0
2016-09-27 13:00:00,12.13,12.15,12.11,12.14,869916.0,11.6218,11.641,11.6027,11.6314,869916.0
2016-09-27 13:30:00,12.15,12.16,12.12,12.13,430122.0,11.641,11.6506,11.6122,11.6218,430122.0
2016-09-27 14:00:00,12.14,12.15,12.11,12.14,223260.0,11.6314,11.641,11.6027,11.6314,223260.0
2016-09-27 14:30:00,12.13,12.15,12.1,12.11,172278.0,11.6218,11.641,11.5931,11.6027,172278.0
2016-09-27 15:00:00,12.12,12.14,12.09,12.11,264402.0,11.6122,11.6314,11.5835,11.6027,264402.0
2016-09-27 15:30:00,12.11,12.15,12.08,12.15,1098576.0,11.6027,11.641,11.5739,11.641,1098576.0
2016-09-28 09:30:00,12.19,12.22,12.16,12.17,880704.0,11.6793,11.708,11.6506,11.6601,880704.0
2016-09-28 10:00:00,12.18,12.21,12.12,12.15,718698.0,11.6697,11.6985,11.6122,11.641,718698.0
2016-09-28 10:30:00,12.15,12.17,12.04,12.06,878016.0,11.641,11.6601,11.5356,11.5547,878016.0
2016-09-28 11:00:00,12.06,12.06,12.0,12.04,958104.0,11.5547,11.5547,11.4973,11.5356,958104.0
2016-09-28 11:30:00,12.05,12.09,12.02,12.09,598842.0,11.5452,11.5835,11.5164,11.5835,598842.0
2016-09-28 12:00:00,12.09,12.11,12.05,12.07,523782.0,11.5835,11.6027,11.5452,11.5643,523782.0
2016-09-28 12:30:00,12.08,12.12,12.05,12.09,376254.0,11.5739,11.6122,11.5452,11.5835,376254.0
2016-09-28 13:00:00,12.08,12.11,12.06,12.11,232110.0,11.5739,11.6027,11.5547,11.6027,232110.0
2016-09-28 13:30:00,12.12,12.16,12.11,12.14,378156.0,11.6122,11.6506,11.6027,11.6314,378156.0
2016-09-28 14:00:00,12.14,12.31,12.13,12.28,1868616.0,11.6314,11.7943,11.6218,11.7655,1868616.0
2016-09-28 14:30:00,12.28,12.32,12.25,12.3,820038.0,11.7655,11.8039,11.7368,11.7847,820038.0
2016-09-28 15:00:00,12.3,12.3,12.25,12.26,733062.0,11.7847,11.7847,11.7368,11.7464,733062.0
2016-09-28 15:30:00,12.25,12.35,12.24,12.33,1315548.0,11.7368,11.8326,11.7272,11.8134,1315548.0
2016-09-29 09:30:00,12.28,12.31,12.26,12.31,1442160.0,11.7655,11.7943,11.7464,11.7943,1442160.0
2016-09-29 10:00:00,12.31,12.36,12.27,12.35,1026000.0,11.7943,11.8422,11.756,11.8326,1026000.0
2016-09-29 10:30:00,12.33,12.34,12.27,12.27,568386.0,11.8134,11.823,11.756,11.756,568386.0
2016-09-29 11:00:00,12.27,12.28,12.2,12.25,1299384.0,11.756,11.7655,11.6889,11.7368,1299384.0
2016-09-29 11:30:00,12.26,12.28,12.24,12.26,494562.0,11.7464,11.7655,11.7272,11.7464,494562.0
2016-09-29 12:00:00,12.26,12.32,12.25,12.29,678360.0,11.7464,11.8039,11.7368,11.7751,678360.0
2016-09-29 12:30:00,12.29,12.29,11.99,12.04,1967742.0,11.7751,11.7751,11.4877,11.5356,1967742.0
2016-09-29 13:00:00,12.03,12.09,11.94,12.04,2820072.0,11.526,11.5835,11.4398,11.5356,2820072.0
2016-09-29 13:30:00,12.04,12.07,11.88,11.92,1499196.0,11.5356,11.5643,11.3823,11.4206,1499196.0
2016-09-29 14:00:00,11.92,12.12,11.9,12.11,1472790.0,11.4206,11.6122,11.4015,11.6027,1472790.0
2016-09-29 14:30:00,12.12,12.16,12.06,12.07,1451004.0,11.6122,11.6506,11.5547,11.5643,1451004.0
2016-09-29 15:00:00,12.06,12.1,11.98,12.07,1129020.0,11.5547,11.5931,11.4781,11.5643,1129020.0
2016-09-29 15:30:00,12.07,12.12,11.99,11.99,1547190.0,11.5643,11.6122,11.4877,11.4877,1547190.0
2016-09-30 09:30:00,12.16,12.23,12.1,12.12,1364208.0,11.6506,11.7176,11.5931,11.6122,1364208.0
2016-09-30 10:00:00,12.13,12.2,12.11,12.17,1189512.0,11.6218,11.6889,11.6027,11.6601,1189512.0
2016-09-30 10:30:00,12.17,12.21,12.16,12.21,692814.0,11.6601,11.6985,11.6506,11.6985,692814.0
2016-09-30 11:00:00,12.21,12.33,12.21,12.31,1301508.0,11.6985,11.8134,11.6985,11.7943,1301508.0
2016-09-30 11:30:00,12.31,12.32,12.26,12.28,672498.0,11.7943,11.8039,11.7464,11.7655,672498.0
2016-09-30 12:00:00,12.28,12.32,12.27,12.31,347166.0,11.7655,11.8039,11.756,11.7943,347166.0
2016-09-30 12:30:00,12.31,12.33,12.29,12.3,807612.0,11.7943,11.8134,11.7751,11.7847,807612.0
2016-09-30 13:00:00,12.29,12.31,12.27,12.27,331488.0,11.7751,11.7943,11.756,11.756,331488.0
2016-09-30 13:30:00,12.27,12.33,12.26,12.32,702666.0,11.756,11.8134,11.7464,11.8039,702666.0
2016-09-30 14:00:00,12.32,12.35,12.31,12.35,676302.0,11.8039,11.8326,11.7943,11.8326,676302.0
2016-09-30 14:30:00,12.35,12.36,12.34,12.36,521466.0,11.8326,11.8422,11.823,11.8422,521466.0
2016-09-30 15:00:00,12.35,12.39,12.35,12.37,845070.0,11.8326,11.8709,11.8326,11.8518,845070.0
2016-09-30 15:30:00,12.37,12.38,12.26,12.27,2349042.0,11.8518,11.8613,11.7464,11.756,2349042.0
2016-10-03 09:30:00,12.17,12.18,12.09,12.12,2198562.0,11.6601,11.6697,11.5835,11.6122,2198562.0
2016-10-03 10:00:00,12.12,12.19,12.09,12.12,2437578.0,11.6122,11.6793,11.5835,11.6122,2437578.0
2016-10-03 10:30:00,12.12,12.21,12.12,12.17,727026.0,11.6122,11.6985,11.6122,11.6601,727026.0
2016-10-03 11:00:00,12.17,12.17,12.12,12.14,508296.0,11.6601,11.6601,11.6122,11.6314,508296.0
2016-10-03 11:30:00,12.14,12.15,12.06,12.1,966066.0,11.6314,11.641,11.5547,11.5931,966066.0
2016-10-03 12:00:00,12.09,12.13,12.05,12.07,797610.0,11.5835,11.6218,11.5452,11.5643,797610.0
2016-10-03 12:30:00,12.07,12.12,12.05,12.12,825672.0,11.5643,11.6122,11.5452,11.6122,825672.0
2016-10-03 13:00:00,12.12,12.13,12.07,12.12,728514.0,11.6122,11.6218,11.5643,11.6122,728514.0
2016-10-03 13:30:00,12.11,12.13,12.09,12.13,451950.0,11.6027,11.6218,11.5835,11.6218,451950.0
2016-10-03 14:00:00,12.13,12.16,12.12,12.13,518478.0,11.6218,11.6506,11.6122,11.6218,518478.0
2016-10-03 14:30:00,12.13,12.15,12.08,12.12,855042.0,11.6218,11.641,11.5739,11.6122,855042.0
2016-10-03 15:00:00,12.12,12.14,12.1,12.12,634848.0,11.6122,11.6314,11.5931,11.6122,634848.0
2016-10-03 15:30:00,12.12,12.2,12.12,12.15,1468434.0,11.6122,11.6889,11.6122,11.641,1468434.0
2016-10-04 09:30:00,12.2,12.23,12.18,12.21,860646.0,11.6889,11.7176,11.6697,11.6985,860646.0
2016-10-04 10:00:00,12.21,12.21,12.06,12.12,1390170.0,11.6985,11.6985,11.5547,11.6122,1390170.0
2016-10-04 10:30:00,12.13,12.22,12.13,12.17,936462.0,11.6218,11.708,11.6218,11.6601,936462.0
2016-10-04 11:00:00,12.18,12.18,12.02,12.12,1618836.0,11.6697,11.6697,11.5164,11.6122,1618836.0
2016-10-04 11:30:00,12.12,12.21,12.07,12.1,2722806.0,11.6122,11.6985,11.5643,11.5931,2722806.0
2016-10-04 12:00:00,12.09,12.14,12.06,12.11,1062234.0,11.5835,11.6314,11.5547,11.6027,1062234.0
2016-10-04 12:30:00,12.09,12.13,12.04,12.04,1257618.0,11.5835,11.6218,11.5356,11.5356,1257618.0
2016-10-04 13:00:00,12.05,12.06,11.91,11.94,1570686.0,11.5452,11.5547,11.411,11.4398,1570686.0
2016-10-04 13:30:00,11.95,11.98,11.93,11.95,630228.0,11.4494,11.4781,11.4302,11.4494,630228.0
2016-10-04 14:00:00,11.95,11.99,11.91,11.93,958230.0,11.4494,11.4877,11.411,11.4302,958230.0
2016-10-04 14:30:00,11.92,11.96,11.87,11.88,1045752.0,11.4206,11.4589,11.3727,11.3823,1045752.0
2016-10-04 15:00:00,11.87,11.98,11.87,11.98,1359684.0,11.3727,11.4781,11.3727,11.4781,1359684.0
2016-10-04 15:30:00,11.98,12.03,11.96,11.99,1923006.0,11.4781,11.526,11.4589,11.4877,1923006.0
2016-10-05 09:30:00,12.1,12.16,12.1,12.15,1651332.0,11.5931,11.6506,11.5931,11.641,1651332.0
2016-10-05 10:00:00,12.16,12.18,12.11,12.16,1514736.0,11.6506,11.6697,11.6027,11.6506,1514736.0
2016-10-05 10:30:00,12.15,12.18,12.09,12.14,1288962.0,11.641,11.6697,11.5835,11.6314,1288962.0
2016-10-05 11:00:00,12.13,12.18,12.13,12.17,654324.0,11.6218,11.6697,11.6218,11.6601,654324.0
2016-10-05 11:30:00,12.17,12.18,12.14,12.16,699438.0,11.6601,11.6697,11.6314,11.6506,699438.0
2016-10-05 12:00:00,12.17,12.21,12.16,12.18,480222.0,11.6601,11.6985,11.6506,11.6697,480222.0
2016-10-05 12:30:00,12.18,12.19,12.17,12.17,386658.0,11.6697,11.6793,11.6601,11.6601,386658.0
2016-10-05 13:00:00,12.17,12.2,12.16,12.17,433332.0,11.6601,11.6889,11.6506,11.6601,433332.0
2016-10-05 13:30:00,12.17,12.2,12.16,12.2,536544.0,11.6601,11.6889,11.6506,11.6889,536544.0
2016-10-05 14:00:00,12.2,12.2,12.18,12.18,415128.0,11.6889,11.6889,11.6697,11.6697,415128.0
2016-10-05 14:30:00,12.18,12.2,12.17,12.2,545376.0,11.6697,11.6889,11.6601,11.6889,545376.0
2016-10-05 15:00:00,12.19,12.22,12.14,12.15,1159290.0,11.6793,11.708,11.6314,11.641,1159290.0
2016-10-05 15:30:00,12.14,12.17,12.13,12.14,1351062.0,11.6314,11.6601,11.6218,11.6314,1351062.0
2016-10-06 09:30:00,12.09,12.12,12.01,12.05,1264176.0,11.5835,11.6122,11.5068,11.5452,1264176.0
2016-10-06 10:00:00,12.04,12.06,12.03,12.06,673326.0,11.5356,11.5547,11.526,11.5547,673326.0
2016-10-06 10:30:00,12.06,12.06,12.02,12.05,464982.0,11.5547,11.5547,11.5164,11.5452,464982.0
2016-10-06 11:00:00,12.05,12.07,11.99,12.07,1003272.0,11.5452,11.5643,11.4877,11.5643,1003272.0
2016-10-06 11:30:00,12.08,12.18,12.05,12.14,1084788.0,11.5739,11.6697,11.5452,11.6314,1084788.0
2016-10-06 12:00:00,12.15,12.2,12.14,12.17,387378.0,11.641,11.6889,11.6314,11.6601,387378.0
2016-10-06 12:30:00,12.17,12.19,12.16,12.16,260040.0,11.6601,11.6793,11.6506,11.6506,260040.0
2016-10-06 13:00:00,12.17,12.17,12.15,12.17,119766.0,11.6601,11.6601,11.641,11.6601,119766.0
2016-10-06 13:30:00,12.17,12.19,12.15,12.17,293436.0,11.6601,11.6793,11.641,11.6601,293436.0
2016-10-06 14:00:00,12.17,12.19,12.17,12.18,582090.0,11.6601,11.6793,11.6601,11.6697,582090.0
2016-10-06 14:30:00,12.19,12.19,12.16,12.16,646626.0,11.6793,11.6793,11.6506,11.6506,646626.0
2016-10-06 15:00:00,12.17,12.19,12.15,12.15,309000.0,11.6601,11.6793,11.641,11.641,309000.0
2016-10-06 15:30:00,12.14,12.18,12.14,12.17,924708.0,11.6314,11.6697,11.6314,11.6601,924708.0
2016-10-07 09:30:00,12.22,12.25,12.04,12.06,4565856.0,11.708,11.7368,11.5356,11.5547,4565856.0
2016-10-07 10:00:00,12.07,12.13,12.07,12.1,787962.0,11.5643,11.6218,11.5643,11.5931,787962.0
2016-10-07 10:30:00,12.1,12.12,12.05,12.06,978990.0,11.5931,11.6122,11.5452,11.5547,978990.0
2016-10-07 11:00:00,12.05,12.09,12.04,12.06,737508.0,11.5452,11.5835,11.5356,11.5547,737508.0
2016-10-07 11:30:00,12.06,12.07,11.89,11.93,2004894.0,11.5547,11.5643,11.3919,11.4302,2004894.0
2016-10-07 12:00:00,11.93,12.0,11.91,11.94,1073760.0,11.4302,11.4973,11.411,11.4398,1073760.0
2016-10-07 12:30:00,11.93,11.97,11.91,11.96,982230.0,11.4302,11.4685,11.411,11.4589,982230.0
2016-10-07 13:00:00,11.96,12.03,11.92,12.02,1023564.0,11.4589,11.526,11.4206,11.5164,1023564.0
2016-10-07 13:30:00,12.02,12.09,12.02,12.06,905634.0,11.5164,11.5835,11.5164,11.5547,905634.0
2016-10-07 14:00:00,12.06,12.1,12.04,12.08,352194.0,11.5547,11.5931,11.5356,11.5739,352194.0
2016-10-07 14:30:00,12.08,12.11,12.08,12.09,611070.0,11.5739,11.6027,11.5739,11.5835,611070.0
2016-10-07 15:00:00,12.09,12.1,12.06,12.08,710970.0,11.5835,11.5931,11.5547,11.5739,710970.0
2016-10-07 15:30:00,12.09,12.1,12.03,12.04,1873914.0,11.5835,11.5931,11.526,11.5356,1873914.0
2016-10-10 09:30:00,12.22,12.31,12.21,12.3,1971588.0,11.708,11.7943,11.6985,11.7847,1971588.0
2016-10-10 10:00:00,12.3,12.31,12.28,12.28,508152.0,11.7847,11.7943,11.7655,11.7655,508152.0
2016-10-10 10:30:00,12.29,12.31,12.29,12.3,484440.0,11.7751,11.7943,11.7751,11.7847,484440.0
2016-10-10 11:00:00,12.3,12.31,12.27,12.28,427716.0,11.7847,11.7943,11.756,11.7655,427716.0
2016-10-10 11:30:00,12.28,12.29,12.26,12.27,695634.0,11.7655,11.7751,11.7464,11.756,695634.0
2016-10-10 12:00:00,12.27,12.27,12.21,12.23,873204.0,11.756,11.756,11.6985,11.7176,873204.0
2016-10-10 12:30:00,12.23,12.24,12.22,12.24,430440.0,11.7176,11.7272,11.708,11.7272,430440.0
2016-10-10 13:00:00,12.24,12.27,12.23,12.26,639786.0,11.7272,11.756,11.7176,11.7464,639786.0
2016-10-10 13:30:00,12.25,12.26,12.23,12.24,329400.0,11.7368,11.7464,11.7176,11.7272,329400.0
2016-10-10 14:00:00,12.24,12.25,12.22,12.24,133878.0,11.7272,11.7368,11.708,11.7272,133878.0
2016-10-10 14:30:00,12.24,12.26,12.23,12.24,503508.0,11.7272,11.7464,11.7176,11.7272,503508.0
2016-10-10 15:00:00,12.24,12.25,12.22,12.23,383406.0,11.7272,11.7368,11.708,11.7176,383406.0
2016-10-10 15:30:00,12.22,12.23,12.19,12.22,1563876.0,11.708,11.7176,11.6793,11.708,1563876.0
2016-10-11 09:30:00,12.13,12.15,11.99,12.01,1927320.0,11.6218,11.641,11.4877,11.5068,1927320.0
2016-10-11 10:00:00,12.01,12.03,11.92,11.95,2277840.0,11.5068,11.526,11.4206,11.4494,2277840.0
2016-10-11 10:30:00,11.95,11.97,11.88,11.88,1785228.0,11.4494,11.4685,11.3823,11.3823,1785228.0
2016-10-11 11:00:00,11.88,11.88,11.79,11.8,3490320.0,11.3823,11.3823,11.2961,11.3056,3490320.0
2016-10-11 11:30:00,11.79,11.86,11.79,11.84,1961292.0,11.2961,11.3631,11.2961,11.344,1961292.0
2016-10-11 12:00:00,11.85,11.87,11.81,11.85,912930.0,11.3535,11.3727,11.3152,11.3535,912930.0
2016-10-11 12:30:00,11.85,11.91,11.82,11.86,1142472.0,11.3535,11.411,11.3248,11.3631,1142472.0
2016-10-11 13:00:00,11.85,11.85,11.74,11.79,2204670.0,11.3535,11.3535,11.2482,11.2961,2204670.0
2016-10-11 13:30:00,11.79,11.8,11.67,11.69,1641966.0,11.2961,11.3056,11.1811,11.2002,1641966.0
2016-10-11 14:00:00,11.69,11.73,11.62,11.66,2252550.0,11.2002,11.2386,11.1332,11.1715,2252550.0
2016-10-11 14:30:00,11.67,11.72,11.64,11.69,1144410.0,11.1811,11.229,11.1523,11.2002,1144410.0
2016-10-11 15:00:00,11.69,11.78,11.66,11.74,1762986.0,11.2002,11.2865,11.1715,11.2482,1762986.0
2016-10-11 15:30:00,11.74,11.8,11.72,11.77,3529578.0,11.2482,11.3056,11.229,11.2769,3529578.0
2016-10-12 09:30:00,11.79,11.8,11.69,11.79,1790610.0,11.2961,11.3056,11.2002,11.2961,1790610.0
2016-10-12 10:00:00,11.8,11.86,11.78,11.84,1145874.0,11.3056,11.3631,11.2865,11.344,1145874.0
2016-10-12 10:30:00,11.84,11.84,11.74,11.76,1131870.0,11.344,11.344,11.2482,11.2673,1131870.0
2016-10-12 11:00:00,11.76,11.79,11.75,11.78,372780.0,11.2673,11.2961,11.2577,11.2865,372780.0
2016-10-12 11:30:00,11.77,11.82,11.77,11.8,620100.0,11.2769,11.3248,11.2769,11.3056,620100.0
2016-10-12 12:00:00,11.81,11.85,11.8,11.85,480066.0,11.3152,11.3535,11.3056,11.3535,480066.0
2016-10-12 12:30:00,11.84,11.87,11.83,11.85,593718.0,11.344,11.3727,11.3344,11.3535,593718.0
2016-10-12 13:00:00,11.85,11.85,11.82,11.85,277008.0,11.3535,11.3535,11.3248,11.3535,277008.0
2016-10-12 13:30:00,11.85,11.86,11.82,11.86,480576.0,11.3535,11.3631,11.3248,11.3631,480576.0
2016-10-12 14:00:00,11.86,11.91,11.8,11.83,1565286.0,11.3631,11.411,11.3056,11.3344,1565286.0
2016-10-12 14:30:00,11.84,11.87,11.82,11.82,735750.0,11.344,11.3727,11.3248,11.3248,735750.0
2016-10-12 15:00:00,11.82,11.85,11.8,11.81,1409970.0,11.3248,11.3535,11.3056,11.3152,1409970.0
2016-10-12 15:30:00,11.81,11.84,11.77,11.81,2407986.0,11.3152,11.344,11.2769,11.3152,2407986.0
2016-10-13 09:30:00,11.55,11.57,11.4,11.43,3647418.0,11.0661,11.0853,10.9224,10.9511,3647418.0
2016-10-13 10:00:00,11.43,11.48,11.39,11.44,1948092.0,10.9511,10.999,10.9128,10.9607,1948092.0
2016-10-13 10:30:00,11.45,11.54,11.41,11.5,1438338.0,10.9703,11.0565,10.932,11.0182,1438338.0
2016-10-13 11:00:00,11.49,11.58,11.44,11.56,997278.0,11.0086,11.0949,10.9607,11.0757,997278.0
2016-10-13 11:30:00,11.56,11.6,11.55,11.56,630432.0,11.0757,11.114,11.0661,11.0757,630432.0
2016-10-13 12:00:00,11.56,11.6,11.53,11.58,484128.0,11.0757,11.114,11.047,11.0949,484128.0
2016-10-13 12:30:00,11.58,11.67,11.58,11.65,1195800.0,11.0949,11.1811,11.0949,11.1619,1195800.0
2016-10-13 13:00:00,11.65,11.65,11.6,11.63,780648.0,11.1619,11.1619,11.114,11.1428,780648.0
2016-10-13 13:30:00,11.64,11.72,11.61,11.72,1024350.0,11.1523,11.229,11.1236,11.229,1024350.0
2016-10-13 14:00:00,11.72,11.75,11.7,11.72,767526.0,11.229,11.2577,11.2098,11.229,767526.0
2016-10-13 14:30:00,11.72,11.79,11.71,11.77,1324524.0,11.229,11.2961,11.2194,11.2769,1324524.0
2016-10-13 15:00:00,11.77,11.78,11.72,11.73,876276.0,11.2769,11.2865,11.229,11.2386,876276.0
2016-10-13 15:30:00,11.73,11.74,11.65,11.7,1888872.0,11.2386,11.2482,11.1619,11.2098,1888872.0
2016-10-14 09:30:00,11.89,11.94,11.87,11.92,2884554.0,11.3919,11.4398,11.3727,11.4206,2884554.0
2016-10-14 10:00:00,11.92,11.97,11.89,11.92,1459752.0,11.4206,11.4685,11.3919,11.4206,1459752.0
2016-10-14 10:30:00,11.92,11.95,11.88,11.88,1059552.0,11.4206,11.4494,11.3823,11.3823,1059552.0
2016-10-14 11:00:00,11.88,11.88,11.79,11.79,1794462.0,11.3823,11.3823,11.2961,11.2961,1794462.0
2016-10-14 11:30:00,11.78,11.8,11.74,11.74,1587642.0,11.2865,11.3056,11.2482,11.2482,1587642.0
2016-10-14 12:00:00,11.73,11.76,11.7,11.75,1522242.0,11.2386,11.2673,11.2098,11.2577,1522242.0
2016-10-14 12:30:00,11.74,11.78,11.74,11.77,975534.0,11.2482,11.2865,11.2482,11.2769,975534.0
2016-10-14 13:00:00,11.76,11.81,11.73,11.79,707646.0,11.2673,11.3152,11.2386,11.2961,707646.0
2016-10-14 13:30:00,11.79,11.86,11.75,11.77,1930524.0,11.2961,11.3631,11.2577,11.2769,1930524.0
2016-10-14 14:00:00,11.77,11.8,11.72,11.8,1384248.0,11.2769,11.3056,11.229,11.3056,1384248.0
2016-10-14 14:30:00,11.8,11.8,11.71,11.72,922164.0,11.3056,11.3056,11.2194,11.229,922164.0
2016-10-14 15:00:00,11.73,11.76,11.72,11.74,717330.0,11.2386,11.2673,11.229,11.2482,717330.0
2016-10-14 15:30:00,11.74,11.8,11.69,11.7,2417388.0,11.2482,11.3056,11.2002,11.2098,2417388.0
2016-10-17 09:30:00,11.7,11.75,11.6,11.62,1962912.0,11.2098,11.2577,11.114,11.1332,1962912.0
2016-10-17 10:00:00,11.63,11.73,11.6,11.71,1600278.0,11.1428,11.2386,11.114,11.2194,1600278.0
2016-10-17 10:30:00,11.72,11.72,11.63,11.66,565998.0,11.229,11.229,11.1428,11.1715,565998.0
2016-10-17 11:00:00,11.66,11.67,11.61,11.63,766044.0,11.1715,11.1811,11.1236,11.1428,766044.0
2016-10-17 11:30:00,11.63,11.69,11.63,11.67,422292.0,11.1428,11.2002,11.1428,11.1811,422292.0
2016-10-17 12:00:00,11.67,11.68,11.62,11.63,613452.0,11.1811,11.1907,11.1332,11.1428,613452.0
2016-10-17 12:30:00,11.62,11.64,11.61,11.62,450870.0,11.1332,11.1523,11.1236,11.1332,450870.0
2016-10-17 13:00:00,11.62,11.64,11.58,11.59,620208.0,11.1332,11.1523,11.0949,11.1044,620208.0
2016-10-17 13:30:00,11.59,11.6,11.55,11.56,764016.0,11.1044,11.114,11.0661,11.0757,764016.0
2016-10-17 14:00:00,11.56,11.62,11.56,11.61,397902.0,11.0757,11.1332,11.0757,11.1236,397902.0
2016-10-17 14:30:00,11.61,11.63,11.58,11.63,663606.0,11.1236,11.1428,11.0949,11.1428,663606.0
2016-10-17 15:00:00,11.62,11.63,11.58,11.59,573882.0,11.1332,11.1428,11.0949,11.1044,573882.0
2016-10-17 15:30:00,11.59,11.61,11.56,11.59,2004330.0,11.1044,11.1236,11.0757,11.1044,2004330.0
2016-10-18 09:30:00,11.89,11.89,11.77,11.79,2157438.0,11.3919,11.3919,11.2769,11.2961,2157438.0
2016-10-18 10:00:00,11.79,11.81,11.73,11.75,993714.0,11.2961,11.3152,11.2386,11.2577,993714.0
2016-10-18 10:30:00,11.75,11.8,11.75,11.79,739458.0,11.2577,11.3056,11.2577,11.2961,739458.0
2016-10-18 11:00:00,11.79,11.83,11.78,11.83,704604.0,11.2961,11.3344,11.2865,11.3344,704604.0
2016-10-18 11:30:00,11.83,11.88,11.81,11.87,487008.0,11.3344,11.3823,11.3152,11.3727,487008.0
2016-10-18 12:00:00,11.88,11.88,11.86,11.87,453024.0,11.3823,11.3823,11.3631,11.3727,453024.0
2016-10-18 12:30:00,11.87,11.88,11.83,11.84,472800.0,11.3727,11.3823,11.3344,11.344,472800.0
2016-10-18 13:00:00,11.84,11.86,11.84,11.85,629088.0,11.344,11.3631,11.344,11.3535,629088.0
2016-10-18 13:30:00,11.84,11.86,11.82,11.85,447648.0,11.344,11.3631,11.3248,11.3535,447648.0
2016-10-18 14:00:00,11.84,11.87,11.83,11.87,402066.0,11.344,11.3727,11.3344,11.3727,402066.0
2016-10-18 14:30:00,11.87,11.87,11.83,11.86,276654.0,11.3727,11.3727,11.3344,11.3631,276654.0
2016-10-18 15:00:00,11.86,11.86,11.81,11.82,449592.0,11.3631,11.3631,11.3152,11.3248,449592.0
2016-10-18 15:30:00,11.81,11.83,11.79,11.8,1177626.0,11.3152,11.3344,11.2961,11.3056,1177626.0
2016-10-19 09:30:00,11.85,11.86,11.79,11.81,1169994.0,11.3535,11.3631,11.2961,11.3152,1169994.0
2016-10-19 10:00:00,11.81,11.87,11.78,11.86,916710.0,11.3152,11.3727,11.2865,11.3631,916710.0
2016-10-19 10:30:00,11.86,11.92,11.85,11.91,887106.0,11.3631,11.4206,11.3535,11.411,887106.0
2016-10-19 11:00:00,11.92,11.92,11.87,11.89,526536.0,11.4206,11.4206,11.3727,11.3919,526536.0
2016-10-19 11:30:00,11.89,11.91,11.88,11.88,358602.0,11.3919,11.411,11.3823,11.3823,358602.0
2016-10-19 12:00:00,11.88,11.91,11.87,11.91,553758.0,11.3823,11.411,11.3727,11.411,553758.0
2016-10-19 12:30:00,11.9,11.93,11.9,11.92,456126.0,11.4015,11.4302,11.4015,11.4206,456126.0
2016-10-19 13:00:00,11.92,11.94,11.91,11.93,618360.0,11.4206,11.4398,11.411,11.4302,618360.0
2016-10-19 13:30:00,11.93,11.95,11.92,11.93,630252.0,11.4302,11.4494,11.4206,11.4302,630252.0
2016-10-19 14:00:00,11.93,11.95,11.92,11.92,676230.0,11.4302,11.4494,11.4206,11.4206,676230.0
2016-10-19 14:30:00,11.92,11.93,11.89,11.92,320622.0,11.4206,11.4302,11.3919,11.4206,320622.0
2016-10-19 15:00:00,11.92,11.94,11.92,11.93,587838.0,11.4206,11.4398,11.4206,11.4302,587838.0
2016-10-19 15:30:00,11.92,11.92,11.88,11.88,933270.0,11.4206,11.4206,11.3823,11.3823,933270.0
2016-10-20 09:30:00,11.82,11.87,11.77,11.87,1716624.0,11.3248,11.3727,11.2769,11.3727,1716624.0
2016-10-20 10:00:00,11.87,11.93,11.81,11.83,1153422.0,11.3727,11.4302,11.3152,11.3344,1153422.0
2016-10-20 10:30:00,11.82,11.82,11.7,11.73,2166576.0,11.3248,11.3248,11.2098,11.2386,2166576.0
2016-10-20 11:00:00,11.74,11.8,11.71,11.77,986664.0,11.2482,11.3056,11.2194,11.2769,986664.0
2016-10-20 11:30:00,11.77,11.83,11.75,11.83,985440.0,11.2769,11.3344,11.2577,11.3344,985440.0
2016-10-20 12:00:00,11.84,11.88,11.83,11.86,1195098.0,11.344,11.3823,11.3344,11.3631,1195098.0
2016-10-20 12:30:00,11.85,11.91,11.85,11.87,881202.0,11.3535,11.411,11.3535,11.3727,881202.0
2016-10-20 13:00:00,11.87,11.9,11.86,11.88,507894.0,11.3727,11.4015,11.3631,11.3823,507894.0
2016-10-20 13:30:00,11.88,11.89,11.78,11.81,786378.0,11.3823,11.3919,11.2865,11.3152,786378.0
2016-10-20 14:00:00,11.81,11.85,11.81,11.84,356064.0,11.3152,11.3535,11.3152,11.344,356064.0
2016-10-20 14:30:00,11.85,11.88,11.83,11.85,684528.0,11.3535,11.3823,11.3344,11.3535,684528.0
2016-10-20 15:00:00,11.86,11.88,11.83,11.83,401796.0,11.3631,11.3823,11.3344,11.3344,401796.0
2016-10-20 15:30:00,11.83,11.87,11.81,11.83,1183860.0,11.3344,11.3727,11.3152,11.3344,1183860.0
2016-10-21 09:30:00,11.67,11.72,11.64,11.71,2380818.0,11.1811,11.229,11.1523,11.2194,2380818.0
2016-10-21 10:00:00,11.71,11.73,11.68,11.72,1008486.0,11.2194,11.2386,11.1907,11.229,1008486.0
2016-10-21 10:30:00,11.72,11.77,11.72,11.75,953028.0,11.229,11.2769,11.229,11.2577,953028.0
2016-10-21 11:00:00,11.74,11.76,11.72,11.76,509286.0,11.2482,11.2673,11.229,11.2673,509286.0
2016-10-21 11:30:00,11.75,11.81,11.74,11.79,728484.0,11.2577,11.3152,11.2482,11.2961,728484.0
2016-10-21 12:00:00,11.79,11.81,11.78,11.78,270948.0,11.2961,11.3152,11.2865,11.2865,270948.0
2016-10-21 12:30:00,11.77,11.78,11.76,11.78,290466.0,11.2769,11.2865,11.2673,11.2865,290466.0
2016-10-21 13:00:00,11.78,11.79,11.76,11.76,251166.0,11.2865,11.2961,11.2673,11.2673,251166.0
2016-10-21 13:30:00,11.77,11.82,11.74,11.81,456588.0,11.2769,11.3248,11.2482,11.3152,456588.0
2016-10-21 14:00:00,11.81,11.83,11.79,11.82,354552.0,11.3152,11.3344,11.2961,11.3248,354552.0
2016-10-21 14:30:00,11.83,11.85,11.81,11.84,483480.0,11.3344,11.3535,11.3152,11.344,483480.0
2016-10-21 15:00:00,11.85,11.86,11.82,11.83,494808.0,11.3535,11.3631,11.3248,11.3344,494808.0
2016-10-21 15:30:00,11.83,11.85,11.81,11.84,1234506.0,11.3344,11.3535,11.3152,11.344,1234506.0
2016-10-24 09:30:00,12.0,12.06,12.0,12.04,2483514.0,11.4973,11.5547,11.4973,11.5356,2483514.0
2016-10-24 10:00:00,12.04,12.05,11.98,11.99,977868.0,11.5356,11.5452,11.4781,11.4877,977868.0
2016-10-24 10:30:00,11.99,12.02,11.96,12.01,835800.0,11.4877,11.5164,11.4589,11.5068,835800.0
2016-10-24 11:00:00,12.01,12.03,12.0,12.0,867090.0,11.5068,11.526,11.4973,11.4973,867090.0
2016-10-24 11:30:00,12.0,12.01,11.97,11.97,413568.0,11.4973,11.5068,11.4685,11.4685,413568.0
2016-10-24 12:00:00,11.97,11.99,11.95,11.96,302226.0,11.4685,11.4877,11.4494,11.4589,302226.0
2016-10-24 12:30:00,11.95,11.96,11.92,11.96,783882.0,11.4494,11.4589,11.4206,11.4589,783882.0
2016-10-24 13:00:00,11.96,11.97,11.95,11.97,366192.0,11.4589,11.4685,11.4494,11.4685,366192.0
2016-10-24 13:30:00,11.97,11.99,11.95,11.97,278916.0,11.4685,11.4877,11.4494,11.4685,278916.0
2016-10-24 14:00:00,11.97,11.99,11.97,11.99,250770.0,11.4685,11.4877,11.4685,11.4877,250770.0
2016-10-24 14:30:00,11.99,12.0,11.98,11.99,334614.0,11.4877,11.4973,11.4781,11.4877,334614.0
2016-10-24 15:00:00,12.0,12.0,11.97,11.99,371058.0,11.4973,11.4973,11.4685,11.4877,371058.0
2016-10-24 15:30:00,11.98,12.02,11.97,11.98,1170468.0,11.4781,11.5164,11.4685,11.4781,1170468.0
2016-10-25 09:30:00,11.96,11.98,11.91,11.97,1792686.0,11.4589,11.4781,11.411,11.4685,1792686.0
2016-10-25 10:00:00,11.97,12.0,11.94,11.96,989886.0,11.4685,11.4973,11.4398,11.4589,989886.0
2016-10-25 10:30:00,11.96,11.96,11.85,11.88,1494078.0,11.4589,11.4589,11.3535,11.3823,1494078.0
2016-10-25 11:00:00,11.88,11.91,11.87,11.91,707670.0,11.3823,11.411,11.3727,11.411,707670.0
2016-10-25 11:30:00,11.91,11.92,11.88,11.88,763224.0,11.411,11.4206,11.3823,11.3823,763224.0
2016-10-25 12:00:00,11.88,11.9,11.84,11.85,745902.0,11.3823,11.4015,11.344,11.3535,745902.0
2016-10-25 12:30:00,11.85,11.9,11.85,11.89,675570.0,11.3535,11.4015,11.3535,11.3919,675570.0
2016-10-25 13:00:00,11.89,11.9,11.87,11.89,542124.0,11.3919,11.4015,11.3727,11.3919,542124.0
2016-10-25 13:30:00,11.89,11.92,11.88,11.91,425268.0,11.3919,11.4206,11.3823,11.411,425268.0
2016-10-25 14:00:00,11.91,11.92,11.9,11.9,378030.0,11.411,11.4206,11.4015,11.4015,378030.0
2016-10-25 14:30:00,11.91,11.91,11.86,11.86,433668.0,11.411,11.411,11.3631,11.3631,433668.0
2016-10-25 15:00:00,11.86,11.88,11.85,11.88,509460.0,11.3631,11.3823,11.3535,11.3823,509460.0
2016-10-25 15:30:00,11.88,11.88,11.85,11.88,1860930.0,11.3823,11.3823,11.3535,11.3823,1860930.0
2016-10-26 09:30:00,11.71,11.75,11.66,11.7,2496138.0,11.2194,11.2577,11.1715,11.2098,2496138.0
2016-10-26 10:00:00,11.7,11.73,11.68,11.71,961446.0,11.2098,11.2386,11.1907,11.2194,961446.0
2016-10-26 10:30:00,11.72,11.89,11.71,11.88,2007030.0,11.229,11.3919,11.2194,11.3823,2007030.0
2016-10-26 11:00:00,11.88,11.91,11.87,11.89,1221420.0,11.3823,11.411,11.3727,11.3919,1221420.0
2016-10-26 11:30:00,11.88,11.9,11.85,11.85,996642.0,11.3823,11.4015,11.3535,11.3535,996642.0
2016-10-26 12:00:00,11.86,11.87,11.85,11.85,418224.0,11.3631,11.3727,11.3535,11.3535,418224.0
2016-10-26 12:30:00,11.85,11.87,11.84,11.84,389886.0,11.3535,11.3727,11.344,11.344,389886.0
2016-10-26 13:00:00,11.85,11.86,11.79,11.81,371928.0,11.3535,11.3631,11.2961,11.3152,371928.0
2016-10-26 13:30:00,11.81,11.81,11.72,11.74,739314.0,11.3152,11.3152,11.229,11.2482,739314.0
2016-10-26 14:00:00,11.74,11.77,11.7,11.76,569550.0,11.2482,11.2769,11.2098,11.2673,569550.0
2016-10-26 14:30:00,11.75,11.82,11.75,11.81,500478.0,11.2577,11.3248,11.2577,11.3152,500478.0
2016-10-26 15:00:00,11.8,11.84,11.78,11.81,368874.0,11.3056,11.344,11.2865,11.3152,368874.0
2016-10-26 15:30:00,11.81,11.83,11.79,11.8,849672.0,11.3152,11.3344,11.2961,11.3056,849672.0
2016-10-27 09:30:00,11.94,11.94,11.81,11.85,1525674.0,11.4398,11.4398,11.3152,11.3535,1525674.0
2016-10-27 10:00:00,11.85,11.85,11.69,11.74,2078820.0,11.3535,11.3535,11.2002,11.2482,2078820.0
2016-10-27 10:30:00,11.74,11.76,11.71,11.72,1298970.0,11.2482,11.2673,11.2194,11.229,1298970.0
2016-10-27 11:00:00,11.74,11.78,11.71,11.76,867156.0,11.2482,11.2865,11.2194,11.2673,867156.0
2016-10-27 11:30:00,11.77,11.84,11.73,11.84,1087584.0,11.2769,11.344,11.2386,11.344,1087584.0
2016-10-27 12:00:00,11.83,11.85,11.81,11.81,694122.0,11.3344,11.3535,11.3152,11.3152,694122.0
2016-10-27 12:30:00,11.81,11.82,11.75,11.78,632604.0,11.3152,11.3248,11.2577,11.2865,632604.0
2016-10-27 13:00:00,11.78,11.8,11.76,11.78,495612.0,11.2865,11.3056,11.2673,11.2865,495612.0
2016-10-27 13:30:00,11.79,11.82,11.78,11.79,363726.0,11.2961,11.3248,11.2865,11.2961,363726.0
2016-10-27 14:00:00,11.79,11.82,11.77,11.8,776280.0,11.2961,11.3248,11.2769,11.3056,776280.0
2016-10-27 14:30:00,11.8,11.8,11.74,11.75,658038.0,11.3056,11.3056,11.2482,11.2577,658038.0
2016-10-27 15:00:00,11.76,11.77,11.69,11.73,829992.0,11.2673,11.2769,11.2002,11.2386,829992.0
2016-10-27 15:30:00,11.72,11.73,11.69,11.71,1092102.0,11.229,11.2386,11.2002,11.2194,1092102.0
2016-10-28 09:30:00,11.69,11.76,11.61,11.71,2585130.0,11.2002,11.2673,11.1236,11.2194,2585130.0
2016-10-28 10:00:00,11.71,11.73,11.64,11.72,1232778.0,11.2194,11.2386,11.1523,11.229,1232778.0
2016-10-28 10:30:00,11.72,11.82,11.72,11.79,1476780.0,11.229,11.3248,11.229,11.2961,1476780.0
2016-10-28 11:00:00,11.79,11.81,11.77,11.78,514128.0,11.2961,11.3152,11.2769,11.2865,514128.0
2016-10-28 11:30:00,11.78,11.8,11.77,11.77,535296.0,11.2865,11.3056,11.2769,11.2769,535296.0
2016-10-28 12:00:00,11.77,11.82,11.76,11.81,622824.0,11.2769,11.3248,11.2673,11.3152,622824.0
2016-10-28 12:30:00,11.81,11.83,11.79,11.81,362898.0,11.3152,11.3344,11.2961,11.3152,362898.0
2016-10-28 13:00:00,11.81,11.82,11.57,11.63,3405348.0,11.3152,11.3248,11.0853,11.1428,3405348.0
2016-10-28 13:30:00,11.62,11.62,11.48,11.49,3390474.0,11.1332,11.1332,10.999,11.0086,3390474.0
2016-10-28 14:00:00,11.49,11.62,11.47,11.6,2224182.0,11.0086,11.1332,10.9895,11.114,2224182.0
2016-10-28 14:30:00,11.6,11.67,11.56,11.67,1547406.0,11.114,11.1811,11.0757,11.1811,1547406.0
2016-10-28 15:00:00,11.66,11.7,11.57,11.67,1138200.0,11.1715,11.2098,11.0853,11.1811,1138200.0
2016-10-28 15:30:00,11.68,11.68,11.56,11.59,1618818.0,11.1907,11.1907,11.0757,11.1044,1618818.0
2016-10-31 09:30:00,11.66,11.67,11.61,11.61,1541760.0,11.1715,11.1811,11.1236,11.1236,1541760.0
2016-10-31 10:00:00,11.61,11.66,11.6,11.66,869502.0,11.1236,11.1715,11.114,11.1715,869502.0
2016-10-31 10:30:00,11.66,11.66,11.58,11.61,909186.0,11.1715,11.1715,11.0949,11.1236,909186.0
2016-10-31 11:00:00,11.61,11.67,11.6,11.67,598848.0,11.1236,11.1811,11.114,11.1811,598848.0
2016-10-31 11:30:00,11.68,11.7,11.66,11.69,723318.0,11.1907,11.2098,11.1715,11.2002,723318.0
2016-10-31 12:00:00,11.69,11.7,11.63,11.66,345168.0,11.2002,11.2098,11.1428,11.1715,345168.0
2016-10-31 12:30:00,11.67,11.68,11.65,11.66,260154.0,11.1811,11.1907,11.1619,11.1715,260154.0
2016-10-31 13:00:00,11.66,11.67,11.63,11.63,354096.0,11.1715,11.1811,11.1428,11.1428,354096.0
2016-10-31 13:30:00,11.63,11.65,11.62,11.62,391188.0,11.1428,11.1619,11.1332,11.1332,391188.0
2016-10-31 14:00:00,11.62,11.63,11.58,11.58,434178.0,11.1332,11.1428,11.0949,11.0949,434178.0
2016-10-31 14:30:00,11.58,11.6,11.56,11.59,560190.0,11.0949,11.114,11.0757,11.1044,560190.0
2016-10-31 15:00:00,11.59,11.62,11.58,11.62,629928.0,11.1044,11.1332,11.0949,11.1332,629928.0
2016-10-31 15:30:00,11.62,11.63,11.57,11.59,1279662.0,11.1332,11.1428,11.0853,11.1044,1279662.0
2016-11-01 09:30:00,11.66,11.67,11.56,11.58,1309170.0,11.1715,11.1811,11.0757,11.0949,1309170.0
2016-11-01 10:00:00,11.58,11.6,11.51,11.52,1413018.0,11.0949,11.114,11.0278,11.0374,1413018.0
2016-11-01 10:30:00,11.52,11.55,11.47,11.53,1424310.0,11.0374,11.0661,10.9895,11.047,1424310.0
2016-11-01 11:00:00,11.53,11.54,11.49,11.49,409260.0,11.047,11.0565,11.0086,11.0086,409260.0
2016-11-01 11:30:00,11.49,11.51,11.44,11.44,943524.0,11.0086,11.0278,10.9607,10.9607,943524.0
2016-11-01 12:00:00,11.45,11.45,11.35,11.36,1610376.0,10.9703,10.9703,10.8745,10.8841,1610376.0
2016-11-01 12:30:00,11.35,11.4,11.32,11.36,1131642.0,10.8745,10.9224,10.8458,10.8841,1131642.0
2016-11-01 13:00:00,11.35,11.37,11.28,11.33,823914.0,10.8745,10.8937,10.8074,10.8553,823914.0
2016-11-01 13:30:00,11.32,11.32,11.2,11.22,1557852.0,10.8458,10.8458,10.7308,10.7499,1557852.0
2016-11-01 14:00:00,11.22,11.27,11.11,11.25,2494788.0,10.7499,10.7978,10.6445,10.7787,2494788.0
2016-11-01 14:30:00,11.25,11.3,11.21,11.23,1700784.0,10.7787,10.8266,10.7404,10.7595,1700784.0
2016-11-01 15:00:00,11.22,11.3,11.2,11.3,1047150.0,10.7499,10.8266,10.7308,10.8266,1047150.0
2016-11-01 15:30:00,11.3,11.37,11.27,11.35,2245752.0,10.8266,10.8937,10.7978,10.8745,2245752.0
2016-11-02 09:30:00,11.28,11.34,11.25,11.32,1289658.0,10.8074,10.8649,10.7787,10.8458,1289658.0
2016-11-02 10:00:00,11.32,11.35,11.25,11.27,930522.0,10.8458,10.8745,10.7787,10.7978,930522.0
2016-11-02 10:30:00,11.28,11.28,11.2,11.21,1173366.0,10.8074,10.8074,10.7308,10.7404,1173366.0
2016-11-02 11:00:00,11.21,11.29,11.21,11.27,594792.0,10.7404,10.817,10.7404,10.7978,594792.0
2016-11-02 11:30:00,11.26,11.27,11.21,11.23,649146.0,10.7883,10.7978,10.7404,10.7595,649146.0
2016-11-02 12:00:00,11.23,11.26,11.21,11.24,416208.0,10.7595,10.7883,10.7404,10.7691,416208.0
2016-11-02 12:30:00,11.23,11.25,11.21,11.25,305208.0,10.7595,10.7787,10.7404,10.7787,305208.0
2016-11-02 13:00:00,11.24,11.26,11.13,11.16,1184286.0,10.7691,10.7883,10.6637,10.6925,1184286.0
2016-11-02 13:30:00,11.16,11.19,11.14,11.18,457140.0,10.6925,10.7212,10.6733,10.7116,457140.0
2016-11-02 14:00:00,11.17,11.25,11.06,11.21,2826240.0,10.702,10.7787,10.5966,10.7404,2826240.0
2016-11-02 14:30:00,11.21,11.25,11.15,11.17,1448034.0,10.7404,10.7787,10.6829,10.702,1448034.0
2016-11-02 15:00:00,11.17,11.24,11.15,11.23,727176.0,10.702,10.7691,10.6829,10.7595,727176.0
2016-11-02 15:30:00,11.22,11.24,11.11,11.13,1516140.0,10.7499,10.7691,10.6445,10.6637,1516140.0
2016-11-03 09:30:00,11.18,11.21,11.15,11.16,1540650.0,10.7116,10.7404,10.6829,10.6925,1540650.0
2016-11-03 10:00:00,11.15,11.2,11.12,11.19,1743648.0,10.6829,10.7308,10.6541,10.7212,1743648.0
2016-11-03 10:30:00,11.18,11.21,11.15,11.16,1010346.0,10.7116,10.7404,10.6829,10.6925,1010346.0
2016-11-03 11:00:00,11.16,11.19,11.14,11.18,677412.0,10.6925,10.7212,10.6733,10.7116,677412.0
2016-11-03 11:30:00,11.18,11.19,11.14,11.15,318180.0,10.7116,10.7212,10.6733,10.6829,318180.0
2016-11-03 12:00:00,11.15,11.15,11.07,11.09,591354.0,10.6829,10.6829,10.6062,10.6254,591354.0
2016-11-03 12:30:00,11.08,11.09,11.02,11.06,1295652.0,10.6158,10.6254,10.5583,10.5966,1295652.0
2016-11-03 13:00:00,11.06,11.1,11.03,11.08,1158822.0,10.5966,10.635,10.5679,10.6158,1158822.0
2016-11-03 13:30:00,11.08,11.08,11.03,11.05,551586.0,10.6158,10.6158,10.5679,10.5871,551586.0
2016-11-03 14:00:00,11.05,11.1,11.03,11.05,434646.0,10.5871,10.635,10.5679,10.5871,434646.0
2016-11-03 14:30:00,11.06,11.06,11.02,11.06,872364.0,10.5966,10.5966,10.5583,10.5966,872364.0
2016-11-03 15:00:00,11.06,11.06,10.99,11.01,1075632.0,10.5966,10.5966,10.5296,10.5487,1075632.0
2016-11-03 15:30:00,11.0,11.01,10.93,10.99,1720128.0,10.5392,10.5487,10.4721,10.5296,1720128.0
2016-11-04 09:30:00,11.0,11.05,10.92,10.95,2048412.0,10.5392,10.5871,10.4625,10.4913,2048412.0
2016-11-04 10:00:00,10.95,11.04,10.95,11.03,1242738.0,10.4913,10.5775,10.4913,10.5679,1242738.0
2016-11-04 10:30:00,11.02,11.08,11.01,11.06,1544916.0,10.5583,10.6158,10.5487,10.5966,1544916.0
2016-11-04 11:00:00,11.05,11.13,11.05,11.11,1611468.0,10.5871,10.6637,10.5871,10.6445,1611468.0
2016-11-04 11:30:00,11.12,11.12,11.06,11.08,991278.0,10.6541,10.6541,10.5966,10.6158,991278.0
2016-11-04 12:00:00,11.09,11.16,11.08,11.14,1109970.0,10.6254,10.6925,10.6158,10.6733,1109970.0
2016-11-04 12:30:00,11.15,11.15,11.12,11.14,568296.0,10.6829,10.6829,10.6541,10.6733,568296.0
2016-11-04 13:00:00,11.14,11.16,11.11,11.12,294894.0,10.6733,10.6925,10.6445,10.6541,294894.0
2016-11-04 13:30:00,11.12,11.15,11.12,11.13,581904.0,10.6541,10.6829,10.6541,10.6637,581904.0
2016-11-04 14:00:00,11.13,11.13,11.1,11.12,330378.0,10.6637,10.6637,10.635,10.6541,330378.0
2016-11-04 14:30:00,11.12,11.12,11.04,11.05,917376.0,10.6541,10.6541,10.5775,10.5871,917376.0
2016-11-04 15:00:00,11.05,11.05,10.99,11.01,1872720.0,10.5871,10.5871,10.5296,10.5487,1872720.0
2016-11-04 15:30:00,11.01,11.02,10.92,10.94,1909452.0,10.5487,10.5583,10.4625,10.4817,1909452.0
2016-11-07 09:30:00,11.41,11.46,11.38,11.44,2665482.0,10.932,10.9799,10.9032,10.9607,2665482.0
2016-11-07 10:00:00,11.45,11.47,11.44,11.46,870792.0,10.9703,10.9895,10.9607,10.9799,870792.0
2016-11-07 10:30:00,11.47,11.55,11.46,11.54,1540644.0,10.9895,11.0661,10.9799,11.0565,1540644.0
2016-11-07 11:00:00,11.54,11.58,11.54,11.56,1055940.0,11.0565,11.0949,11.0565,11.0757,1055940.0
2016-11-07 11:30:00,11.56,11.61,11.56,11.61,1152576.0,11.0757,11.1236,11.0757,11.1236,1152576.0
2016-11-07 12:00:00,11.61,11.63,11.61,11.62,700620.0,11.1236,11.1428,11.1236,11.1332,700620.0
2016-11-07 12:30:00,11.62,11.63,11.59,11.61,776172.0,11.1332,11.1428,11.1044,11.1236,776172.0
2016-11-07 13:00:00,11.62,11.62,11.59,11.6,433188.0,11.1332,11.1332,11.1044,11.114,433188.0
2016-11-07 13:30:00,11.6,11.63,11.6,11.63,610560.0,11.114,11.1428,11.114,11.1428,610560.0
2016-11-07 14:00:00,11.63,11.63,11.61,11.62,677082.0,11.1428,11.1428,11.1236,11.1332,677082.0
2016-11-07 14:30:00,11.62,11.63,11.56,11.58,1276068.0,11.1332,11.1428,11.0757,11.0949,1276068.0
2016-11-07 15:00:00,11.58,11.59,11.55,11.58,801504.0,11.0949,11.1044,11.0661,11.0949,801504.0
2016-11-07 15:30:00,11.58,11.67,11.55,11.66,2732190.0,11.0949,11.1811,11.0661,11.1715,2732190.0
2016-11-08 09:30:00,11.59,11.62,11.54,11.57,1892940.0,11.1044,11.1332,11.0565,11.0853,1892940.0
2016-11-08 10:00:00,11.57,11.62,11.56,11.61,510462.0,11.0853,11.1332,11.0757,11.1236,510462.0
2016-11-08 10:30:00,11.6,11.64,11.59,11.64,644898.0,11.114,11.1523,11.1044,11.1523,644898.0
2016-11-08 11:00:00,11.64,11.8,11.64,11.76,1997556.0,11.1523,11.3056,11.1523,11.2673,1997556.0
2016-11-08 11:30:00,11.75,11.84,11.75,11.84,1196928.0,11.2577,11.344,11.2577,11.344,1196928.0
2016-11-08 12:00:00,11.84,11.91,11.83,11.9,1516014.0,11.344,11.411,11.3344,11.4015,1516014.0
2016-11-08 12:30:00,11.89,11.93,11.86,11.92,1233486.0,11.3919,11.4302,11.3631,11.4206,1233486.0
2016-11-08 13:00:00,11.92,11.93,11.84,11.86,944790.0,11.4206,11.4302,11.344,11.3631,944790.0
2016-11-08 13:30:00,11.86,11.9,11.85,11.86,494142.0,11.3631,11.4015,11.3535,11.3631,494142.0
2016-11-08 14:00:00,11.86,11.86,11.79,11.81,905514.0,11.3631,11.3631,11.2961,11.3152,905514.0
2016-11-08 14:30:00,11.81,11.81,11.74,11.79,1146042.0,11.3152,11.3152,11.2482,11.2961,1146042.0
2016-11-08 15:00:00,11.78,11.86,11.78,11.85,834522.0,11.2865,11.3631,11.2865,11.3535,834522.0
2016-11-08 15:30:00,11.85,11.89,11.78,11.82,1999986.0,11.3535,11.3919,11.2865,11.3248,1999986.0
2016-11-09 09:30:00,11.52,11.91,11.52,11.88,10603992.0,11.0374,11.411,11.0374,11.3823,10603992.0
2016-11-09 10:00:00,11.88,11.88,11.65,11.74,3123366.0,11.3823,11.3823,11.1619,11.2482,3123366.0
2016-11-09 10:30:00,11.74,11.8,11.65,11.78,1648992.0,11.2482,11.3056,11.1619,11.2865,1648992.0
2016-11-09 11:00:00,11.78,11.98,11.78,11.98,2370624.0,11.2865,11.4781,11.2865,11.4781,2370624.0
2016-11-09 11:30:00,11.99,12.21,11.99,12.13,3402522.0,11.4877,11.6985,11.4877,11.6218,3402522.0
2016-11-09 12:00:00,12.14,12.15,11.99,12.07,1437654.0,11.6314,11.641,11.4877,11.5643,1437654.0
2016-11-09 12:30:00,12.06,12.14,12.03,12.13,1338468.0,11.5547,11.6314,11.526,11.6218,1338468.0
2016-11-09 13:00:00,12.13,12.18,12.01,12.04,1818036.0,11.6218,11.6697,11.5068,11.5356,1818036.0
2016-11-09 13:30:00,12.03,12.17,12.03,12.11,1220406.0,11.526,11.6601,11.526,11.6027,1220406.0
2016-11-09 14:00:00,12.11,12.19,12.1,12.16,1042434.0,11.6027,11.6793,11.5931,11.6506,1042434.0
2016-11-09 14:30:00,12.16,12.28,12.16,12.21,1557432.0,11.6506,11.7655,11.6506,11.6985,1557432.0
2016-11-09 15:00:00,12.23,12.32,12.21,12.28,903540.0,11.7176,11.8039,11.6985,11.7655,903540.0
2016-11-09 15:30:00,12.28,12.29,12.14,12.21,2107920.0,11.7655,11.7751,11.6314,11.6985,2107920.0
2016-11-10 09:30:00,12.36,12.53,12.35,12.38,4186932.0,11.8422,12.0051,11.8326,11.8613,4186932.0
2016-11-10 10:00:00,12.38,12.42,12.13,12.13,3968898.0,11.8613,11.8997,11.6218,11.6218,3968898.0
2016-11-10 10:30:00,12.13,12.22,12.0,12.05,4779378.0,11.6218,11.708,11.4973,11.5452,4779378.0
2016-11-10 11:00:00,12.05,12.2,12.01,12.15,3057120.0,11.5452,11.6889,11.5068,11.641,3057120.0
2016-11-10 11:30:00,12.15,12.28,12.12,12.15,2211294.0,11.641,11.7655,11.6122,11.641,2211294.0
2016-11-10 12:00:00,12.14,12.26,12.14,12.23,1254924.0,11.6314,11.7464,11.6314,11.7176,1254924.0
2016-11-10 12:30:00,12.23,12.33,12.17,12.32,1177104.0,11.7176,11.8134,11.6601,11.8039,1177104.0
2016-11-10 13:00:00,12.32,12.38,12.29,12.34,1263744.0,11.8039,11.8613,11.7751,11.823,1263744.0
2016-11-10 13:30:00,12.35,12.47,12.33,12.42,1189896.0,11.8326,11.9476,11.8134,11.8997,1189896.0
2016-11-10 14:00:00,12.41,12.45,12.36,12.38,1085922.0,11.8901,11.9284,11.8422,11.8613,1085922.0
2016-11-10 14:30:00,12.39,12.41,12.32,12.38,801918.0,11.8709,11.8901,11.8039,11.8613,801918.0
2016-11-10 15:00:00,12.39,12.42,12.32,12.35,965772.0,11.8709,11.8997,11.8039,11.8326,965772.0
2016-11-10 15:30:00,12.34,12.34,12.25,12.28,1936056.0,11.823,11.823,11.7368,11.7655,1936056.0
2016-11-11 09:30:00,12.16,12.24,12.11,12.14,1964112.0,11.6506,11.7272,11.6027,11.6314,1964112.0
2016-11-11 10:00:00,12.14,12.23,12.09,12.11,2270976.0,11.6314,11.7176,11.5835,11.6027,2270976.0
2016-11-11 10:30:00,12.11,12.16,12.05,12.08,2187990.0,11.6027,11.6506,11.5452,11.5739,2187990.0
2016-11-11 11:00:00,12.08,12.1,12.02,12.05,1639680.0,11.5739,11.5931,11.5164,11.5452,1639680.0
2016-11-11 11:30:00,12.05,12.13,12.03,12.11,1492908.0,11.5452,11.6218,11.526,11.6027,1492908.0
2016-11-11 12:00:00,12.1,12.22,12.1,12.2,1484856.0,11.5931,11.708,11.5931,11.6889,1484856.0
2016-11-11 12:30:00,12.2,12.23,12.15,12.16,914454.0,11.6889,11.7176,11.641,11.6506,914454.0
2016-11-11 13:00:00,12.16,12.22,12.16,12.21,699840.0,11.6506,11.708,11.6506,11.6985,699840.0
2016-11-11 13:30:00,12.21,12.23,12.15,12.15,999678.0,11.6985,11.7176,11.641,11.641,999678.0
2016-11-11 14:00:00,12.15,12.2,12.13,12.15,608664.0,11.641,11.6889,11.6218,11.641,608664.0
2016-11-11 14:30:00,12.16,12.17,12.1,12.1,508968.0,11.6506,11.6601,11.5931,11.5931,508968.0
2016-11-11 15:00:00,12.1,12.17,12.1,12.16,650010.0,11.5931,11.6601,11.5931,11.6506,650010.0
2016-11-11 15:30:00,12.17,12.25,12.16,12.21,1701906.0,11.6601,11.7368,11.6506,11.6985,1701906.0
2016-11-14 09:30:00,12.31,12.34,12.22,12.23,2068158.0,11.7943,11.823,11.708,11.7176,2068158.0
2016-11-14 10:00:00,12.24,12.35,12.22,12.26,1474056.0,11.7272,11.8326,11.708,11.7464,1474056.0
2016-11-14 10:30:00,12.26,12.28,12.16,12.17,1363410.0,11.7464,11.7655,11.6506,11.6601,1363410.0
2016-11-14 11:00:00,12.17,12.22,12.12,12.17,1431642.0,11.6601,11.708,11.6122,11.6601,1431642.0
2016-11-14 11:30:00,12.16,12.23,12.15,12.18,800514.0,11.6506,11.7176,11.641,11.6697,800514.0
2016-11-14 12:00:00,12.19,12.19,12.1,12.12,734832.0,11.6793,11.6793,11.5931,11.6122,734832.0
2016-11-14 12:30:00,12.12,12.16,12.09,12.15,518814.0,11.6122,11.6506,11.5835,11.641,518814.0
2016-11-14 13:00:00,12.15,12.21,12.13,12.2,790170.0,11.641,11.6985,11.6218,11.6889,790170.0
2016-11-14 13:30:00,12.21,12.26,12.17,12.19,730380.0,11.6985,11.7464,11.6601,11.6793,730380.0
2016-11-14 14:00:00,12.19,12.22,12.17,12.19,680316.0,11.6793,11.708,11.6601,11.6793,680316.0
2016-11-14 14:30:00,12.19,12.27,12.16,12.27,997368.0,11.6793,11.756,11.6506,11.756,997368.0
2016-11-14 15:00:00,12.26,12.28,12.24,12.26,424602.0,11.7464,11.7655,11.7272,11.7464,424602.0
2016-11-14 15:30:00,12.27,12.28,12.18,12.22,1102764.0,11.756,11.7655,11.6697,11.708,1102764.0
2016-11-15 09:30:00,12.31,12.34,12.27,12.28,1880406.0,11.7943,11.823,11.756,11.7655,1880406.0
2016-11-15 10:00:00,12.29,12.37,12.29,12.34,1097472.0,11.7751,11.8518,11.7751,11.823,1097472.0
2016-11-15 10:30:00,12.34,12.35,12.31,12.34,884256.0,11.823,11.8326,11.7943,11.823,884256.0
2016-11-15 11:00:00,12.35,12.38,12.34,12.35,746832.0,11.8326,11.8613,11.823,11.8326,746832.0
2016-11-15 11:30:00,12.35,12.37,12.31,12.34,814614.0,11.8326,11.8518,11.7943,11.823,814614.0
2016-11-15 12:00:00,12.34,12.37,12.33,12.34,751872.0,11.823,11.8518,11.8134,11.823,751872.0
2016-11-15 12:30:00,12.34,12.36,12.3,12.31,787878.0,11.823,11.8422,11.7847,11.7943,787878.0
2016-11-15 13:00:00,12.31,12.35,12.31,12.33,349014.0,11.7943,11.8326,11.7943,11.8134,349014.0
2016-11-15 13:30:00,12.33,12.37,12.33,12.37,627078.0,11.8134,11.8518,11.8134,11.8518,627078.0
2016-11-15 14:00:00,12.37,12.41,12.36,12.4,1179540.0,11.8518,11.8901,11.8422,11.8805,1179540.0
2016-11-15 14:30:00,12.41,12.49,12.41,12.48,1335174.0,11.8901,11.9667,11.8901,11.9572,1335174.0
2016-11-15 15:00:00,12.47,12.5,12.46,12.48,1298118.0,11.9476,11.9763,11.938,11.9572,1298118.0
2016-11-15 15:30:00,12.48,12.52,12.47,12.51,1271736.0,11.9572,11.9955,11.9476,11.9859,1271736.0
2016-11-16 09:30:00,12.39,12.47,12.38,12.39,1531398.0,11.8709,11.9476,11.8613,11.8709,1531398.0
2016-11-16 10:00:00,12.4,12.45,12.38,12.44,934344.0,11.8805,11.9284,11.8613,11.9188,934344.0
2016-11-16 10:30:00,12.42,12.49,12.41,12.45,607812.0,11.8997,11.9667,11.8901,11.9284,607812.0
2016-11-16 11:00:00,12.46,12.46,12.4,12.45,518652.0,11.938,11.938,11.8805,11.9284,518652.0
2016-11-16 11:30:00,12.45,12.46,12.39,12.41,428322.0,11.9284,11.938,11.8709,11.8901,428322.0
2016-11-16 12:00:00,12.41,12.41,12.37,12.41,557178.0,11.8901,11.8901,11.8518,11.8901,557178.0
2016-11-16 12:30:00,12.41,12.43,12.4,12.42,645228.0,11.8901,11.9092,11.8805,11.8997,645228.0
2016-11-16 13:00:00,12.42,12.42,12.37,12.4,447192.0,11.8997,11.8997,11.8518,11.8805,447192.0
2016-11-16 13:30:00,12.41,12.43,12.39,12.42,570000.0,11.8901,11.9092,11.8709,11.8997,570000.0
2016-11-16 14:00:00,12.42,12.44,12.41,12.43,429288.0,11.8997,11.9188,11.8901,11.9092,429288.0
2016-11-16 14:30:00,12.42,12.46,12.42,12.45,508164.0,11.8997,11.938,11.8997,11.9284,508164.0
2016-11-16 15:00:00,12.45,12.48,12.44,12.45,1250130.0,11.9284,11.9572,11.9188,11.9284,1250130.0
2016-11-16 15:30:00,12.45,12.47,12.42,12.46,1267050.0,11.9284,11.9476,11.8997,11.938,1267050.0
2016-11-17 09:30:00,12.47,12.58,12.46,12.57,1802670.0,11.9476,12.053,11.938,12.0434,1802670.0
2016-11-17 10:00:00,12.57,12.57,12.52,12.53,637074.0,12.0434,12.0434,11.9955,12.0051,637074.0
2016-11-17 10:30:00,12.52,12.55,12.49,12.51,1226610.0,11.9955,12.0242,11.9667,11.9859,1226610.0
2016-11-17 11:00:00,12.51,12.58,12.51,12.55,612138.0,11.9859,12.053,11.9859,12.0242,612138.0
2016-11-17 11:30:00,12.55,12.62,12.53,12.6,869232.0,12.0242,12.0913,12.0051,12.0721,869232.0
2016-11-17 12:00:00,12.6,12.65,12.6,12.64,704430.0,12.0721,12.12,12.0721,12.1104,704430.0
2016-11-17 12:30:00,12.64,12.64,12.6,12.6,492414.0,12.1104,12.1104,12.0721,12.0721,492414.0
2016-11-17 13:00:00,12.61,12.63,12.61,12.62,436734.0,12.0817,12.1009,12.0817,12.0913,436734.0
2016-11-17 13:30:00,12.62,12.63,12.59,12.59,571386.0,12.0913,12.1009,12.0625,12.0625,571386.0
2016-11-17 14:00:00,12.59,12.61,12.57,12.59,604692.0,12.0625,12.0817,12.0434,12.0625,604692.0
2016-11-17 14:30:00,12.59,12.59,12.56,12.59,534288.0,12.0625,12.0625,12.0338,12.0625,534288.0
2016-11-17 15:00:00,12.59,12.62,12.58,12.62,665352.0,12.0625,12.0913,12.053,12.0913,665352.0
2016-11-17 15:30:00,12.61,12.63,12.61,12.63,1477704.0,12.0817,12.1009,12.0817,12.1009,1477704.0
2016-11-18 09:30:00,12.65,12.68,12.61,12.62,1610652.0,12.12,12.1488,12.0817,12.0913,1610652.0
2016-11-18 10:00:00,12.62,12.65,12.59,12.61,864780.0,12.0913,12.12,12.0625,12.0817,864780.0
2016-11-18 10:30:00,12.61,12.61,12.53,12.54,1368066.0,12.0817,12.0817,12.0051,12.0146,1368066.0
2016-11-18 11:00:00,12.54,12.56,12.52,12.56,1015992.0,12.0146,12.0338,11.9955,12.0338,1015992.0
2016-11-18 11:30:00,12.56,12.56,12.52,12.53,542034.0,12.0338,12.0338,11.9955,12.0051,542034.0
2016-11-18 12:00:00,12.53,12.55,12.53,12.54,537990.0,12.0051,12.0242,12.0051,12.0146,537990.0
2016-11-18 12:30:00,12.55,12.57,12.53,12.57,594864.0,12.0242,12.0434,12.0051,12.0434,594864.0
2016-11-18 13:00:00,12.57,12.59,12.56,12.58,557184.0,12.0434,12.0625,12.0338,12.053,557184.0
2016-11-18 13:30:00,12.58,12.6,12.56,12.56,434346.0,12.053,12.0721,12.0338,12.0338,434346.0
2016-11-18 14:00:00,12.57,12.58,12.54,12.55,528474.0,12.0434,12.053,12.0146,12.0242,528474.0
2016-11-18 14:30:00,12.55,12.57,12.55,12.55,196314.0,12.0242,12.0434,12.0242,12.0242,196314.0
2016-11-18 15:00:00,12.55,12.6,12.54,12.59,602658.0,12.0242,12.0721,12.0146,12.0625,602658.0
2016-11-18 15:30:00,12.59,12.6,12.52,12.55,1617936.0,12.0625,12.0721,11.9955,12.0242,1617936.0
2016-11-21 09:30:00,12.67,12.75,12.67,12.74,2330172.0,12.1392,12.2158,12.1392,12.2063,2330172.0
2016-11-21 10:00:00,12.74,12.74,12.64,12.67,1498146.0,12.2063,12.2063,12.1104,12.1392,1498146.0
2016-11-21 10:30:00,12.66,12.71,12.66,12.7,830946.0,12.1296,12.1775,12.1296,12.1679,830946.0
2016-11-21 11:00:00,12.7,12.75,12.69,12.73,774318.0,12.1679,12.2158,12.1584,12.1967,774318.0
2016-11-21 11:30:00,12.73,12.76,12.72,12.76,623226.0,12.1967,12.2254,12.1871,12.2254,623226.0
2016-11-21 12:00:00,12.75,12.76,12.73,12.75,588744.0,12.2158,12.2254,12.1967,12.2158,588744.0
2016-11-21 12:30:00,12.75,12.81,12.75,12.8,735804.0,12.2158,12.2733,12.2158,12.2637,735804.0
2016-11-21 13:00:00,12.8,12.82,12.79,12.8,1111524.0,12.2637,12.2829,12.2542,12.2637,1111524.0
2016-11-21 13:30:00,12.8,12.81,12.79,12.8,325002.0,12.2637,12.2733,12.2542,12.2637,325002.0
2016-11-21 14:00:00,12.79,12.8,12.78,12.78,1812930.0,12.2542,12.2637,12.2446,12.2446,1812930.0
2016-11-21 14:30:00,12.78,12.8,12.77,12.78,406020.0,12.2446,12.2637,12.235,12.2446,406020.0
2016-11-21 15:00:00,12.78,12.8,12.77,12.79,355512.0,12.2446,12.2637,12.235,12.2542,355512.0
2016-11-21 15:30:00,12.78,12.84,12.78,12.83,1481382.0,12.2446,12.3021,12.2446,12.2925,1481382.0
2016-11-22 09:30:00,12.9,12.92,12.87,12.9,2109654.0,12.3596,12.3787,12.3308,12.3596,2109654.0
2016-11-22 10:00:00,12.9,12.92,12.87,12.88,701820.0,12.3596,12.3787,12.3308,12.3404,701820.0
2016-11-22 10:30:00,12.88,12.89,12.83,12.84,1348662.0,12.3404,12.35,12.2925,12.3021,1348662.0
2016-11-22 11:00:00,12.85,12.85,12.8,12.8,649614.0,12.3117,12.3117,12.2637,12.2637,649614.0
2016-11-22 11:30:00,12.8,12.81,12.76,12.78,838386.0,12.2637,12.2733,12.2254,12.2446,838386.0
2016-11-22 12:00:00,12.78,12.82,12.76,12.81,647526.0,12.2446,12.2829,12.2254,12.2733,647526.0
2016-11-22 12:30:00,12.81,12.83,12.81,12.82,241266.0,12.2733,12.2925,12.2733,12.2829,241266.0
2016-11-22 13:00:00,12.83,12.85,12.82,12.84,326430.0,12.2925,12.3117,12.2829,12.3021,326430.0
2016-11-22 13:30:00,12.84,12.85,12.83,12.83,383874.0,12.3021,12.3117,12.2925,12.2925,383874.0
2016-11-22 14:00:00,12.83,12.84,12.82,12.84,267396.0,12.2925,12.3021,12.2829,12.3021,267396.0
2016-11-22 14:30:00,12.84,12.89,12.84,12.87,881022.0,12.3021,12.35,12.3021,12.3308,881022.0
2016-11-22 15:00:00,12.87,12.9,12.87,12.89,337836.0,12.3308,12.3596,12.3308,12.35,337836.0
2016-11-22 15:30:00,12.89,12.95,12.89,12.9,1401036.0,12.35,12.4075,12.35,12.3596,1401036.0
2016-11-23 09:30:00,12.8,12.85,12.76,12.78,1801836.0,12.2637,12.3117,12.2254,12.2446,1801836.0
2016-11-23 10:00:00,12.79,12.86,12.79,12.85,874866.0,12.2542,12.3212,12.2542,12.3117,874866.0
2016-11-23 10:30:00,12.86,12.88,12.84,12.86,662178.0,12.3212,12.3404,12.3021,12.3212,662178.0
2016-11-23 11:00:00,12.86,12.87,12.81,12.81,526404.0,12.3212,12.3308,12.2733,12.2733,526404.0
2016-11-23 11:30:00,12.81,12.87,12.81,12.87,615330.0,12.2733,12.3308,12.2733,12.3308,615330.0
2016-11-23 12:00:00,12.87,12.88,12.86,12.87,639522.0,12.3308,12.3404,12.3212,12.3308,639522.0
2016-11-23 12:30:00,12.88,12.91,12.86,12.89,408468.0,12.3404,12.3691,12.3212,12.35,408468.0
2016-11-23 13:00:00,12.89,12.9,12.88,12.88,290568.0,12.35,12.3596,12.3404,12.3404,290568.0
2016-11-23 13:30:00,12.88,12.91,12.87,12.87,391998.0,12.3404,12.3691,12.3308,12.3308,391998.0
2016-11-23 14:00:00,12.87,12.91,12.87,12.9,613494.0,12.3308,12.3691,12.3308,12.3596,613494.0
2016-11-23 14:30:00,12.9,12.92,12.87,12.89,501588.0,12.3596,12.3787,12.3308,12.35,501588.0
2016-11-23 15:00:00,12.89,12.9,12.89,12.9,359040.0,12.35,12.3596,12.35,12.3596,359040.0
2016-11-23 15:30:00,12.9,12.94,12.89,12.94,1447434.0,12.3596,12.3979,12.35,12.3979,1447434.0
2016-11-25 09:30:00,13.0,13.03,12.98,13.03,996216.0,12.4554,12.4841,12.4362,12.4841,996216.0
2016-11-25 10:00:00,13.03,13.03,13.01,13.03,535932.0,12.4841,12.4841,12.4649,12.4841,535932.0
2016-11-25 10:30:00,13.03,13.04,13.02,13.03,557088.0,12.4841,12.4937,12.4745,12.4841,557088.0
2016-11-25 11:00:00,13.03,13.05,13.02,13.05,445332.0,12.4841,12.5033,12.4745,12.5033,445332.0
2016-11-25 11:30:00,13.04,13.05,13.03,13.04,290118.0,12.4937,12.5033,12.4841,12.4937,290118.0
2016-11-25 12:00:00,13.04,13.05,13.03,13.04,160668.0,12.4937,12.5033,12.4841,12.4937,160668.0
2016-11-25 12:30:00,13.04,13.08,13.04,13.08,764172.0,12.4937,12.532,12.4937,12.532,764172.0
2016-11-28 09:30:00,13.01,13.04,12.98,13.02,1553112.0,12.4649,12.4937,12.4362,12.4745,1553112.0
2016-11-28 10:00:00,13.02,13.03,12.99,13.01,772278.0,12.4745,12.4841,12.4458,12.4649,772278.0
2016-11-28 10:30:00,13.01,13.06,12.93,12.93,1462920.0,12.4649,12.5129,12.3883,12.3883,1462920.0
2016-11-28 11:00:00,12.93,12.97,12.92,12.96,715464.0,12.3883,12.4266,12.3787,12.417,715464.0
2016-11-28 11:30:00,12.96,12.98,12.94,12.97,522186.0,12.417,12.4362,12.3979,12.4266,522186.0
2016-11-28 12:00:00,12.98,13.01,12.98,13.0,548226.0,12.4362,12.4649,12.4362,12.4554,548226.0
2016-11-28 12:30:00,13.0,13.04,13.0,13.02,447492.0,12.4554,12.4937,12.4554,12.4745,447492.0
2016-11-28 13:00:00,13.01,13.02,12.99,12.99,210018.0,12.4649,12.4745,12.4458,12.4458,210018.0
2016-11-28 13:30:00,13.0,13.01,12.99,13.0,195486.0,12.4554,12.4649,12.4458,12.4554,195486.0
2016-11-28 14:00:00,13.0,13.02,12.98,12.98,575502.0,12.4554,12.4745,12.4362,12.4362,575502.0
2016-11-28 14:30:00,12.98,12.99,12.96,12.97,602964.0,12.4362,12.4458,12.417,12.4266,602964.0
2016-11-28 15:00:00,12.97,12.97,12.91,12.91,572880.0,12.4266,12.4266,12.3691,12.3691,572880.0
2016-11-28 15:30:00,12.91,12.92,12.87,12.9,1089894.0,12.3691,12.3787,12.3308,12.3596,1089894.0
2016-11-29 09:30:00,12.9,12.94,12.83,12.85,1514748.0,12.3596,12.3979,12.2925,12.3117,1514748.0
2016-11-29 10:00:00,12.86,12.92,12.86,12.9,638976.0,12.3212,12.3787,12.3212,12.3596,638976.0
2016-11-29 10:30:00,12.91,12.98,12.9,12.97,563700.0,12.3691,12.4362,12.3596,12.4266,563700.0
2016-11-29 11:00:00,12.98,12.99,12.95,12.99,482184.0,12.4362,12.4458,12.4075,12.4458,482184.0
2016-11-29 11:30:00,12.98,13.03,12.98,13.02,709032.0,12.4362,12.4841,12.4362,12.4745,709032.0
2016-11-29 12:00:00,13.03,13.03,12.98,12.99,381462.0,12.4841,12.4841,12.4362,12.4458,381462.0
2016-11-29 12:30:00,12.99,13.03,12.99,13.03,299022.0,12.4458,12.4841,12.4458,12.4841,299022.0
2016-11-29 13:00:00,13.03,13.03,13.0,13.01,235986.0,12.4841,12.4841,12.4554,12.4649,235986.0
2016-11-29 13:30:00,13.01,13.04,13.01,13.03,345972.0,12.4649,12.4937,12.4649,12.4841,345972.0
2016-11-29 14:00:00,13.03,13.04,13.03,13.03,321540.0,12.4841,12.4937,12.4841,12.4841,321540.0
2016-11-29 14:30:00,13.03,13.06,13.02,13.02,573900.0,12.4841,12.5129,12.4745,12.4745,573900.0
2016-11-29 15:00:00,13.02,13.02,12.95,12.96,569196.0,12.4745,12.4745,12.4075,12.417,569196.0
2016-11-29 15:30:00,12.96,12.97,12.92,12.96,1139574.0,12.417,12.4266,12.3787,12.417,1139574.0
2016-11-30 09:30:00,13.09,13.13,13.05,13.06,2110734.0,12.5416,12.5799,12.5033,12.5129,2110734.0
2016-11-30 10:00:00,13.06,13.08,12.97,12.99,1274682.0,12.5129,12.532,12.4266,12.4458,1274682.0
2016-11-30 10:30:00,12.99,13.03,12.99,13.02,714306.0,12.4458,12.4841,12.4458,12.4745,714306.0
2016-11-30 11:00:00,13.02,13.07,13.0,13.0,708438.0,12.4745,12.5224,12.4554,12.4554,708438.0
2016-11-30 11:30:00,13.0,13.04,12.98,12.99,628374.0,12.4554,12.4937,12.4362,12.4458,628374.0
2016-11-30 12:00:00,12.99,13.0,12.96,12.97,1023714.0,12.4458,12.4554,12.417,12.4266,1023714.0
2016-11-30 12:30:00,12.97,13.01,12.97,13.0,553704.0,12.4266,12.4649,12.4266,12.4554,553704.0
2016-11-30 13:00:00,13.0,13.03,12.99,13.01,564162.0,12.4554,12.4841,12.4458,12.4649,564162.0
2016-11-30 13:30:00,13.01,13.03,13.0,13.01,556110.0,12.4649,12.4841,12.4554,12.4649,556110.0
2016-11-30 14:00:00,13.01,13.01,12.92,12.94,1469076.0,12.4649,12.4649,12.3787,12.3979,1469076.0
2016-11-30 14:30:00,12.94,12.94,12.89,12.91,806106.0,12.3979,12.3979,12.35,12.3691,806106.0
2016-11-30 15:00:00,12.91,12.99,12.88,12.97,1074048.0,12.3691,12.4458,12.3404,12.4266,1074048.0
2016-11-30 15:30:00,12.97,12.97,12.85,12.86,1049088.0,12.4266,12.4266,12.3117,12.3212,1049088.0
2016-12-01 09:30:00,12.92,12.93,12.81,12.87,2266038.0,12.3787,12.3883,12.2733,12.3308,2266038.0
2016-12-01 10:00:00,12.87,12.92,12.83,12.85,958446.0,12.3308,12.3787,12.2925,12.3117,958446.0
2016-12-01 10:30:00,12.84,12.88,12.76,12.81,1057758.0,12.3021,12.3404,12.2254,12.2733,1057758.0
2016-12-01 11:00:00,12.8,12.84,12.78,12.81,990906.0,12.2637,12.3021,12.2446,12.2733,990906.0
2016-12-01 11:30:00,12.81,12.87,12.81,12.83,553260.0,12.2733,12.3308,12.2733,12.2925,553260.0
2016-12-01 12:00:00,12.83,12.84,12.78,12.78,595704.0,12.2925,12.3021,12.2446,12.2446,595704.0
2016-12-01 12:30:00,12.79,12.82,12.72,12.74,1018932.0,12.2542,12.2829,12.1871,12.2063,1018932.0
2016-12-01 13:00:00,12.74,12.74,12.68,12.7,803382.0,12.2063,12.2063,12.1488,12.1679,803382.0
2016-12-01 13:30:00,12.7,12.74,12.67,12.67,489612.0,12.1679,12.2063,12.1392,12.1392,489612.0
2016-12-01 14:00:00,12.7,12.75,12.69,12.7,791934.0,12.1679,12.2158,12.1584,12.1679,791934.0
2016-12-01 14:30:00,12.7,12.74,12.7,12.73,468096.0,12.1679,12.2063,12.1679,12.1967,468096.0
2016-12-01 15:00:00,12.72,12.74,12.67,12.68,446766.0,12.1871,12.2063,12.1392,12.1488,446766.0
2016-12-01 15:30:00,12.67,12.73,12.65,12.72,1748268.0,12.1392,12.1967,12.12,12.1871,1748268.0
2016-12-02 09:30:00,12.74,12.8,12.71,12.78,2013162.0,12.2063,12.2637,12.1775,12.2446,2013162.0
2016-12-02 10:00:00,12.79,12.81,12.73,12.76,960780.0,12.2542,12.2733,12.1967,12.2254,960780.0
2016-12-02 10:30:00,12.76,12.82,12.76,12.8,377730.0,12.2254,12.2829,12.2254,12.2637,377730.0
2016-12-02 11:00:00,12.79,12.84,12.78,12.82,657312.0,12.2542,12.3021,12.2446,12.2829,657312.0
2016-12-02 11:30:00,12.82,12.83,12.78,12.78,386166.0,12.2829,12.2925,12.2446,12.2446,386166.0
2016-12-02 12:00:00,12.78,12.79,12.74,12.76,350286.0,12.2446,12.2542,12.2063,12.2254,350286.0
2016-12-02 12:30:00,12.76,12.79,12.71,12.78,513942.0,12.2254,12.2542,12.1775,12.2446,513942.0
2016-12-02 13:00:00,12.78,12.78,12.68,12.68,590352.0,12.2446,12.2446,12.1488,12.1488,590352.0
2016-12-02 13:30:00,12.68,12.71,12.68,12.7,288300.0,12.1488,12.1775,12.1488,12.1679,288300.0
2016-12-02 14:00:00,12.7,12.72,12.67,12.71,284478.0,12.1679,12.1871,12.1392,12.1775,284478.0
2016-12-02 14:30:00,12.71,12.72,12.7,12.7,353760.0,12.1775,12.1871,12.1679,12.1679,353760.0
2016-12-02 15:00:00,12.7,12.74,12.69,12.73,378738.0,12.1679,12.2063,12.1584,12.1967,378738.0
2016-12-02 15:30:00,12.73,12.78,12.71,12.74,1091580.0,12.1967,12.2446,12.1775,12.2063,1091580.0
2016-12-05 09:30:00,12.91,13.0,12.87,12.99,2296476.0,12.3691,12.4554,12.3308,12.4458,2296476.0
2016-12-05 10:00:00,12.99,13.04,12.97,12.99,1487082.0,12.4458,12.4937,12.4266,12.4458,1487082.0
2016-12-05 10:30:00,13.0,13.02,12.97,13.01,668400.0,12.4554,12.4745,12.4266,12.4649,668400.0
2016-12-05 11:00:00,13.01,13.02,12.98,12.99,491652.0,12.4649,12.4745,12.4362,12.4458,491652.0
2016-12-05 11:30:00,12.99,13.01,12.95,12.97,462192.0,12.4458,12.4649,12.4075,12.4266,462192.0
2016-12-05 12:00:00,12.97,12.98,12.93,12.95,514470.0,12.4266,12.4362,12.3883,12.4075,514470.0
2016-12-05 12:30:00,12.94,12.96,12.93,12.96,771072.0,12.3979,12.417,12.3883,12.417,771072.0
2016-12-05 13:00:00,12.96,12.97,12.94,12.96,351150.0,12.417,12.4266,12.3979,12.417,351150.0
2016-12-05 13:30:00,12.96,12.97,12.93,12.94,503916.0,12.417,12.4266,12.3883,12.3979,503916.0
2016-12-05 14:00:00,12.94,12.94,12.9,12.91,724218.0,12.3979,12.3979,12.3596,12.3691,724218.0
2016-12-05 14:30:00,12.91,12.93,12.88,12.92,549444.0,12.3691,12.3883,12.3404,12.3787,549444.0
2016-12-05 15:00:00,12.92,12.96,12.92,12.95,565152.0,12.3787,12.417,12.3787,12.4075,565152.0
2016-12-05 15:30:00,12.96,12.97,12.94,12.96,1401240.0,12.417,12.4266,12.3979,12.417,1401240.0
2016-12-06 09:30:00,13.01,13.01,12.92,12.94,1296204.0,12.4649,12.4649,12.3787,12.3979,1296204.0
2016-12-06 10:00:00,12.94,12.97,12.91,12.92,975654.0,12.3979,12.4266,12.3691,12.3787,975654.0
2016-12-06 10:30:00,12.92,12.99,12.92,12.97,1154964.0,12.3787,12.4458,12.3787,12.4266,1154964.0
2016-12-06 11:00:00,12.98,12.99,12.94,12.98,657426.0,12.4362,12.4458,12.3979,12.4362,657426.0
2016-12-06 11:30:00,12.98,12.99,12.95,12.99,702954.0,12.4362,12.4458,12.4075,12.4458,702954.0
2016-12-06 12:00:00,12.99,13.02,12.98,13.02,542310.0,12.4458,12.4745,12.4362,12.4745,542310.0
2016-12-06 12:30:00,13.02,13.04,13.01,13.03,1138716.0,12.4745,12.4937,12.4649,12.4841,1138716.0
2016-12-06 13:00:00,13.03,13.05,13.02,13.02,467334.0,12.4841,12.5033,12.4745,12.4745,467334.0
2016-12-06 13:30:00,13.02,13.04,13.0,13.04,328566.0,12.4745,12.4937,12.4554,12.4937,328566.0
2016-12-06 14:00:00,13.04,13.06,13.03,13.05,644226.0,12.4937,12.5129,12.4841,12.5033,644226.0
2016-12-06 14:30:00,13.05,13.07,13.04,13.07,488268.0,12.5033,12.5224,12.4937,12.5224,488268.0
2016-12-06 15:00:00,13.07,13.08,13.03,13.03,691764.0,12.5224,12.532,12.4841,12.4841,691764.0
2016-12-06 15:30:00,13.03,13.1,13.03,13.09,1268088.0,12.4841,12.5512,12.4841,12.5416,1268088.0
2016-12-07 09:30:00,13.06,13.08,13.03,13.04,820800.0,12.5129,12.532,12.4841,12.4937,820800.0
2016-12-07 10:00:00,13.04,13.13,13.04,13.12,2862684.0,12.4937,12.5799,12.4937,12.5703,2862684.0
2016-12-07 10:30:00,13.13,13.14,13.08,13.13,783600.0,12.5799,12.5895,12.532,12.5799,783600.0
2016-12-07 11:00:00,13.13,13.13,13.11,13.12,755124.0,12.5799,12.5799,12.5608,12.5703,755124.0
2016-12-07 11:30:00,13.12,13.2,13.12,13.2,1048620.0,12.5703,12.647,12.5703,12.647,1048620.0
2016-12-07 12:00:00,13.2,13.22,13.18,13.21,847140.0,12.647,12.6662,12.6278,12.6566,847140.0
2016-12-07 12:30:00,13.21,13.28,13.2,13.28,873372.0,12.6566,12.7236,12.647,12.7236,873372.0
2016-12-07 13:00:00,13.28,13.41,13.28,13.37,1974906.0,12.7236,12.8482,12.7236,12.8099,1974906.0
2016-12-07 13:30:00,13.37,13.5,13.36,13.49,1724310.0,12.8099,12.9344,12.8003,12.9248,1724310.0
2016-12-07 14:00:00,13.49,13.51,13.45,13.47,1250382.0,12.9248,12.944,12.8865,12.9057,1250382.0
2016-12-07 14:30:00,13.46,13.52,13.45,13.5,771462.0,12.8961,12.9536,12.8865,12.9344,771462.0
2016-12-07 15:00:00,13.5,13.59,13.47,13.57,1328550.0,12.9344,13.0206,12.9057,13.0015,1328550.0
2016-12-07 15:30:00,13.56,13.62,13.53,13.6,2429394.0,12.9919,13.0494,12.9632,13.0302,2429394.0
2016-12-08 09:30:00,13.6,13.67,13.56,13.6,2151834.0,13.0302,13.0973,12.9919,13.0302,2151834.0
2016-12-08 10:00:00,13.6,13.6,13.55,13.59,961950.0,13.0302,13.0302,12.9823,13.0206,961950.0
2016-12-08 10:30:00,13.59,13.64,13.58,13.63,531324.0,13.0206,13.0686,13.0111,13.059,531324.0
2016-12-08 11:00:00,13.63,13.67,13.61,13.64,713196.0,13.059,13.0973,13.0398,13.0686,713196.0
2016-12-08 11:30:00,13.64,13.66,13.6,13.64,649164.0,13.0686,13.0877,13.0302,13.0686,649164.0
2016-12-08 12:00:00,13.65,13.75,13.64,13.73,770094.0,13.0781,13.1739,13.0686,13.1548,770094.0
2016-12-08 12:30:00,13.73,13.79,13.72,13.74,613020.0,13.1548,13.2123,13.1452,13.1644,613020.0
2016-12-08 13:00:00,13.74,13.74,13.71,13.73,442104.0,13.1644,13.1644,13.1356,13.1548,442104.0
2016-12-08 13:30:00,13.72,13.81,13.72,13.8,959280.0,13.1452,13.2314,13.1452,13.2219,959280.0
2016-12-08 14:00:00,13.8,13.8,13.69,13.72,635154.0,13.2219,13.2219,13.1165,13.1452,635154.0
2016-12-08 14:30:00,13.72,13.74,13.64,13.69,1199718.0,13.1452,13.1644,13.0686,13.1165,1199718.0
2016-12-08 15:00:00,13.69,13.71,13.66,13.69,621600.0,13.1165,13.1356,13.0877,13.1165,621600.0
2016-12-08 15:30:00,13.67,13.73,13.67,13.71,1059390.0,13.0973,13.1548,13.0973,13.1356,1059390.0
2016-12-09 09:30:00,13.76,13.84,13.75,13.82,1792128.0,13.1835,13.2602,13.1739,13.241,1792128.0
2016-12-09 10:00:00,13.82,13.83,13.77,13.81,1726512.0,13.241,13.2506,13.1931,13.2314,1726512.0
2016-12-09 10:30:00,13.81,13.86,13.81,13.83,1155222.0,13.2314,13.2793,13.2314,13.2506,1155222.0
2016-12-09 11:00:00,13.83,13.85,13.8,13.81,953874.0,13.2506,13.2698,13.2219,13.2314,953874.0
2016-12-09 11:30:00,13.81,13.84,13.79,13.81,602010.0,13.2314,13.2602,13.2123,13.2314,602010.0
2016-12-09 12:00:00,13.81,13.83,13.8,13.83,507072.0,13.2314,13.2506,13.2219,13.2506,507072.0
2016-12-09 12:30:00,13.83,13.86,13.82,13.83,749676.0,13.2506,13.2793,13.241,13.2506,749676.0
2016-12-09 13:00:00,13.84,13.84,13.81,13.83,852378.0,13.2602,13.2602,13.2314,13.2506,852378.0
2016-12-09 13:30:00,13.83,13.86,13.82,13.85,551868.0,13.2506,13.2793,13.241,13.2698,551868.0
2016-12-09 14:00:00,13.85,13.87,13.84,13.84,540996.0,13.2698,13.2889,13.2602,13.2602,540996.0
2016-12-09 14:30:00,13.84,13.87,13.84,13.87,358110.0,13.2602,13.2889,13.2602,13.2889,358110.0
2016-12-09 15:00:00,13.88,13.95,13.87,13.94,1151754.0,13.2985,13.3656,13.2889,13.356,1151754.0
2016-12-09 15:30:00,13.94,13.95,13.91,13.95,1383906.0,13.356,13.3656,13.3272,13.3656,1383906.0
2016-12-12 09:30:00,13.94,14.01,13.91,14.01,2175042.0,13.356,13.4231,13.3272,13.4231,2175042.0
2016-12-12 10:00:00,14.01,14.04,13.9,13.9,1323720.0,13.4231,13.4518,13.3177,13.3177,1323720.0
2016-12-12 10:30:00,13.9,13.95,13.89,13.92,625944.0,13.3177,13.3656,13.3081,13.3368,625944.0
2016-12-12 11:00:00,13.92,13.95,13.91,13.93,716598.0,13.3368,13.3656,13.3272,13.3464,716598.0
2016-12-12 11:30:00,13.94,13.94,13.87,13.89,806352.0,13.356,13.356,13.2889,13.3081,806352.0
2016-12-12 12:00:00,13.89,13.89,13.82,13.84,1156530.0,13.3081,13.3081,13.241,13.2602,1156530.0
2016-12-12 12:30:00,13.84,13.88,13.84,13.85,524052.0,13.2602,13.2985,13.2602,13.2698,524052.0
2016-12-12 13:00:00,13.86,13.89,13.85,13.88,293580.0,13.2793,13.3081,13.2698,13.2985,293580.0
2016-12-12 13:30:00,13.88,13.88,13.84,13.85,254856.0,13.2985,13.2985,13.2602,13.2698,254856.0
2016-12-12 14:00:00,13.85,13.91,13.85,13.87,371694.0,13.2698,13.3272,13.2698,13.2889,371694.0
2016-12-12 14:30:00,13.87,13.88,13.84,13.86,302496.0,13.2889,13.2985,13.2602,13.2793,302496.0
2016-12-12 15:00:00,13.86,13.89,13.85,13.87,320160.0,13.2793,13.3081,13.2698,13.2889,320160.0
2016-12-12 15:30:00,13.87,13.91,13.85,13.9,1841442.0,13.2889,13.3272,13.2698,13.3177,1841442.0
2016-12-13 09:30:00,14.05,14.2,14.04,14.15,2431608.0,13.4614,13.6051,13.4518,13.5572,2431608.0
2016-12-13 10:00:00,14.15,14.16,14.09,14.11,1267902.0,13.5572,13.5668,13.4997,13.5189,1267902.0
2016-12-13 10:30:00,14.11,14.12,14.05,14.12,709494.0,13.5189,13.5284,13.4614,13.5284,709494.0
2016-12-13 11:00:00,14.11,14.16,14.09,14.14,1847142.0,13.5189,13.5668,13.4997,13.5476,1847142.0
2016-12-13 11:30:00,14.14,14.17,14.12,14.17,572178.0,13.5476,13.5764,13.5284,13.5764,572178.0
2016-12-13 12:00:00,14.17,14.22,14.17,14.18,954912.0,13.5764,13.6243,13.5764,13.5859,954912.0
2016-12-13 12:30:00,14.18,14.21,14.17,14.19,555870.0,13.5859,13.6147,13.5764,13.5955,555870.0
2016-12-13 13:00:00,14.19,14.28,14.19,14.28,1049784.0,13.5955,13.6817,13.5955,13.6817,1049784.0
2016-12-13 13:30:00,14.28,14.29,14.22,14.24,713484.0,13.6817,13.6913,13.6243,13.6434,713484.0
2016-12-13 14:00:00,14.24,14.24,14.17,14.17,1611570.0,13.6434,13.6434,13.5764,13.5764,1611570.0
2016-12-13 14:30:00,14.17,14.22,14.16,14.19,754422.0,13.5764,13.6243,13.5668,13.5955,754422.0
2016-12-13 15:00:00,14.19,14.22,14.17,14.21,660246.0,13.5955,13.6243,13.5764,13.6147,660246.0
2016-12-13 15:30:00,14.21,14.24,14.16,14.18,1125186.0,13.6147,13.6434,13.5668,13.5859,1125186.0
2016-12-14 09:30:00,14.12,14.19,14.11,14.14,1581468.0,13.5284,13.5955,13.5189,13.5476,1581468.0
2016-12-14 10:00:00,14.15,14.15,14.08,14.12,829566.0,13.5572,13.5572,13.4901,13.5284,829566.0
2016-12-14 10:30:00,14.13,14.16,14.09,14.12,557346.0,13.538,13.5668,13.4997,13.5284,557346.0
2016-12-14 11:00:00,14.12,14.13,14.09,14.12,425196.0,13.5284,13.538,13.4997,13.5284,425196.0
2016-12-14 11:30:00,14.11,14.11,14.05,14.09,625332.0,13.5189,13.5189,13.4614,13.4997,625332.0
2016-12-14 12:00:00,14.09,14.14,14.09,14.14,460536.0,13.4997,13.5476,13.4997,13.5476,460536.0
2016-12-14 12:30:00,14.14,14.17,14.13,14.16,689400.0,13.5476,13.5764,13.538,13.5668,689400.0
2016-12-14 13:00:00,14.16,14.18,14.15,14.18,487314.0,13.5668,13.5859,13.5572,13.5859,487314.0
2016-12-14 13:30:00,14.18,14.2,14.16,14.19,491850.0,13.5859,13.6051,13.5668,13.5955,491850.0
2016-12-14 14:00:00,14.2,14.28,13.9,13.92,3909888.0,13.6051,13.6817,13.3177,13.3368,3909888.0
2016-12-14 14:30:00,13.92,14.08,13.91,13.92,3827634.0,13.3368,13.4901,13.3272,13.3368,3827634.0
2016-12-14 15:00:00,13.92,13.99,13.74,13.86,3096060.0,13.3368,13.4039,13.1644,13.2793,3096060.0
2016-12-14 15:30:00,13.87,14.05,13.78,13.84,3184254.0,13.2889,13.4614,13.2027,13.2602,3184254.0
2016-12-15 09:30:00,13.89,14.07,13.85,14.06,2447484.0,13.3081,13.4805,13.2698,13.471,2447484.0
2016-12-15 10:00:00,14.06,14.12,14.02,14.05,1807092.0,13.471,13.5284,13.4326,13.4614,1807092.0
2016-12-15 10:30:00,14.05,14.11,14.04,14.08,1468356.0,13.4614,13.5189,13.4518,13.4901,1468356.0
2016-12-15 11:00:00,14.08,14.18,14.08,14.12,1124730.0,13.4901,13.5859,13.4901,13.5284,1124730.0
2016-12-15 11:30:00,14.12,14.15,14.07,14.1,1013130.0,13.5284,13.5572,13.4805,13.5093,1013130.0
2016-12-15 12:00:00,14.1,14.12,14.06,14.09,725304.0,13.5093,13.5284,13.471,13.4997,725304.0
2016-12-15 12:30:00,14.09,14.11,14.03,14.07,624246.0,13.4997,13.5189,13.4422,13.4805,624246.0
2016-12-15 13:00:00,14.08,14.12,14.06,14.09,687954.0,13.4901,13.5284,13.471,13.4997,687954.0
2016-12-15 13:30:00,14.09,14.1,13.92,13.94,1073988.0,13.4997,13.5093,13.3368,13.356,1073988.0
2016-12-15 14:00:00,13.95,14.02,13.93,14.02,650544.0,13.3656,13.4326,13.3464,13.4326,650544.0
2016-12-15 14:30:00,14.01,14.04,14.0,14.0,733200.0,13.4231,13.4518,13.4135,13.4135,733200.0
2016-12-15 15:00:00,14.0,14.03,13.98,13.98,542160.0,13.4135,13.4422,13.3943,13.3943,542160.0
2016-12-15 15:30:00,13.99,14.04,13.97,14.0,1085850.0,13.4039,13.4518,13.3847,13.4135,1085850.0
2016-12-16 09:30:00,14.1,14.11,14.01,14.06,1651734.0,13.5093,13.5189,13.4231,13.471,1651734.0
2016-12-16 10:00:00,14.06,14.06,14.01,14.04,896160.0,13.471,13.471,13.4231,13.4518,896160.0
2016-12-16 10:30:00,14.04,14.09,14.0,14.06,1074096.0,13.4518,13.4997,13.4135,13.471,1074096.0
2016-12-16 11:00:00,14.05,14.05,13.91,13.92,1571652.0,13.4614,13.4614,13.3272,13.3368,1571652.0
2016-12-16 11:30:00,13.92,14.02,13.9,14.01,689808.0,13.3368,13.4326,13.3177,13.4231,689808.0
2016-12-16 12:00:00,14.02,14.03,13.95,13.97,545964.0,13.4326,13.4422,13.3656,13.3847,545964.0
2016-12-16 12:30:00,13.97,13.98,13.91,13.93,618960.0,13.3847,13.3943,13.3272,13.3464,618960.0
2016-12-16 13:00:00,13.93,13.93,13.86,13.88,869946.0,13.3464,13.3464,13.2793,13.2985,869946.0
2016-12-16 13:30:00,13.88,13.92,13.88,13.9,403422.0,13.2985,13.3368,13.2985,13.3177,403422.0
2016-12-16 14:00:00,13.9,13.94,13.88,13.9,623178.0,13.3177,13.356,13.2985,13.3177,623178.0
2016-12-16 14:30:00,13.9,13.95,13.89,13.93,551676.0,13.3177,13.3656,13.3081,13.3464,551676.0
2016-12-16 15:00:00,13.93,13.94,13.86,13.88,1049706.0,13.3464,13.356,13.2793,13.2985,1049706.0
2016-12-16 15:30:00,13.89,13.93,13.85,13.93,1161960.0,13.3081,13.3464,13.2698,13.3464,1161960.0
2016-12-19 09:30:00,13.95,14.05,13.93,14.01,1685622.0,13.3656,13.4614,13.3464,13.4231,1685622.0
2016-12-19 10:00:00,14.0,14.04,13.99,14.01,833796.0,13.4135,13.4518,13.4039,13.4231,833796.0
2016-12-19 10:30:00,14.01,14.08,14.01,14.07,1050996.0,13.4231,13.4901,13.4231,13.4805,1050996.0
2016-12-19 11:00:00,14.06,14.1,14.0,14.02,929508.0,13.471,13.5093,13.4135,13.4326,929508.0
2016-12-19 11:30:00,14.02,14.03,13.97,13.97,731466.0,13.4326,13.4422,13.3847,13.3847,731466.0
2016-12-19 12:00:00,13.97,14.03,13.96,14.01,502170.0,13.3847,13.4422,13.3751,13.4231,502170.0
2016-12-19 12:30:00,14.02,14.04,14.01,14.03,261582.0,13.4326,13.4518,13.4231,13.4422,261582.0
2016-12-19 13:00:00,14.03,14.03,14.0,14.03,334812.0,13.4422,13.4422,13.4135,13.4422,334812.0
2016-12-19 13:30:00,14.03,14.06,14.0,14.06,647922.0,13.4422,13.471,13.4135,13.471,647922.0
2016-12-19 14:00:00,14.06,14.08,14.04,14.05,615432.0,13.471,13.4901,13.4518,13.4614,615432.0
2016-12-19 14:30:00,14.05,14.05,13.99,13.99,627294.0,13.4614,13.4614,13.4039,13.4039,627294.0
2016-12-19 15:00:00,13.99,14.0,13.93,13.97,405648.0,13.4039,13.4135,13.3464,13.3847,405648.0
2016-12-19 15:30:00,13.97,14.01,13.96,14.0,701076.0,13.3847,13.4231,13.3751,13.4135,701076.0
2016-12-20 09:30:00,14.12,14.2,14.11,14.17,2487666.0,13.5284,13.6051,13.5189,13.5764,2487666.0
2016-12-20 10:00:00,14.17,14.17,14.12,14.13,1096836.0,13.5764,13.5764,13.5284,13.538,1096836.0
2016-12-20 10:30:00,14.14,14.18,14.13,14.18,867210.0,13.5476,13.5859,13.538,13.5859,867210.0
2016-12-20 11:00:00,14.18,14.18,14.16,14.17,619998.0,13.5859,13.5859,13.5668,13.5764,619998.0
2016-12-20 11:30:00,14.16,14.17,14.09,14.12,833688.0,13.5668,13.5764,13.4997,13.5284,833688.0
2016-12-20 12:00:00,14.12,14.14,14.1,14.12,597636.0,13.5284,13.5476,13.5093,13.5284,597636.0
2016-12-20 12:30:00,14.12,14.15,14.12,14.14,496476.0,13.5284,13.5572,13.5284,13.5476,496476.0
2016-12-20 13:00:00,14.14,14.17,14.14,14.16,506688.0,13.5476,13.5764,13.5476,13.5668,506688.0
2016-12-20 13:30:00,14.16,14.17,14.13,14.16,299676.0,13.5668,13.5764,13.538,13.5668,299676.0
2016-12-20 14:00:00,14.16,14.16,14.12,14.13,400224.0,13.5668,13.5668,13.5284,13.538,400224.0
2016-12-20 14:30:00,14.12,14.13,14.08,14.1,897402.0,13.5284,13.538,13.4901,13.5093,897402.0
2016-12-20 15:00:00,14.1,14.13,14.1,14.13,556338.0,13.5093,13.538,13.5093,13.538,556338.0
2016-12-20 15:30:00,14.13,14.17,14.12,14.17,1132884.0,13.538,13.5764,13.5284,13.5764,1132884.0
2016-12-21 09:30:00,14.14,14.18,14.1,14.12,1603950.0,13.5476,13.5859,13.5093,13.5284,1603950.0
2016-12-21 10:00:00,14.12,14.14,14.11,14.12,665370.0,13.5284,13.5476,13.5189,13.5284,665370.0
2016-12-21 10:30:00,14.12,14.13,14.09,14.09,741252.0,13.5284,13.538,13.4997,13.4997,741252.0
2016-12-21 11:00:00,14.09,14.12,14.09,14.11,486852.0,13.4997,13.5284,13.4997,13.5189,486852.0
2016-12-21 11:30:00,14.11,14.13,14.1,14.12,432408.0,13.5189,13.538,13.5093,13.5284,432408.0
2016-12-21 12:00:00,14.11,14.13,14.11,14.13,253590.0,13.5189,13.538,13.5189,13.538,253590.0
2016-12-21 12:30:00,14.13,14.14,14.12,14.12,404256.0,13.538,13.5476,13.5284,13.5284,404256.0
2016-12-21 13:00:00,14.12,14.13,14.11,14.11,107046.0,13.5284,13.538,13.5189,13.5189,107046.0
2016-12-21 13:30:00,14.12,14.13,14.1,14.11,214710.0,13.5284,13.538,13.5093,13.5189,214710.0
2016-12-21 14:00:00,14.12,14.13,14.11,14.12,239010.0,13.5284,13.538,13.5189,13.5284,239010.0
2016-12-21 14:30:00,14.12,14.13,14.11,14.13,299286.0,13.5284,13.538,13.5189,13.538,299286.0
2016-12-21 15:00:00,14.13,14.13,14.08,14.09,477174.0,13.538,13.538,13.4901,13.4997,477174.0
2016-12-21 15:30:00,14.09,14.09,14.05,14.05,820962.0,13.4997,13.4997,13.4614,13.4614,820962.0
2016-12-22 09:30:00,14.02,14.04,13.94,13.98,1203834.0,13.4326,13.4518,13.356,13.3943,1203834.0
2016-12-22 10:00:00,13.98,14.01,13.96,13.99,567570.0,13.3943,13.4231,13.3751,13.4039,567570.0
2016-12-22 10:30:00,13.99,14.01,13.95,13.95,536694.0,13.4039,13.4231,13.3656,13.3656,536694.0
2016-12-22 11:00:00,13.95,13.97,13.92,13.92,736362.0,13.3656,13.3847,13.3368,13.3368,736362.0
2016-12-22 11:30:00,13.93,13.94,13.89,13.91,872202.0,13.3464,13.356,13.3081,13.3272,872202.0
2016-12-22 12:00:00,13.91,13.92,13.9,13.92,267300.0,13.3272,13.3368,13.3177,13.3368,267300.0
2016-12-22 12:30:00,13.92,13.95,13.92,13.94,311958.0,13.3368,13.3656,13.3368,13.356,311958.0
2016-12-22 13:00:00,13.94,13.95,13.93,13.94,179628.0,13.356,13.3656,13.3464,13.356,179628.0
2016-12-22 13:30:00,13.94,14.0,13.93,13.99,526578.0,13.356,13.4135,13.3464,13.4039,526578.0
2016-12-22 14:00:00,13.99,14.0,13.98,13.98,281568.0,13.4039,13.4135,13.3943,13.3943,281568.0
2016-12-22 14:30:00,13.98,13.98,13.96,13.98,454290.0,13.3943,13.3943,13.3751,13.3943,454290.0
2016-12-22 15:00:00,13.98,13.98,13.91,13.94,620934.0,13.3943,13.3943,13.3272,13.356,620934.0
2016-12-22 15:30:00,13.94,13.99,13.92,13.98,2155926.0,13.356,13.4039,13.3368,13.3943,2155926.0
2016-12-23 09:30:00,13.98,14.01,13.97,14.0,2209470.0,13.3943,13.4231,13.3847,13.4135,2209470.0
2016-12-23 10:00:00,14.0,14.02,13.98,13.99,270210.0,13.4135,13.4326,13.3943,13.4039,270210.0
2016-12-23 10:30:00,13.99,14.0,13.96,13.98,232212.0,13.4039,13.4135,13.3751,13.3943,232212.0
2016-12-23 11:00:00,13.98,13.99,13.94,13.97,182334.0,13.3943,13.4039,13.356,13.3847,182334.0
2016-12-23 11:30:00,13.98,13.98,13.97,13.98,96810.0,13.3943,13.3943,13.3847,13.3943,96810.0
2016-12-23 12:00:00,13.98,13.99,13.97,13.98,175794.0,13.3943,13.4039,13.3847,13.3943,175794.0
2016-12-23 12:30:00,13.98,13.99,13.97,13.97,138420.0,13.3943,13.4039,13.3847,13.3847,138420.0
2016-12-23 13:00:00,13.97,13.98,13.96,13.98,90822.0,13.3847,13.3943,13.3751,13.3943,90822.0
2016-12-23 13:30:00,13.98,13.99,13.98,13.98,304800.0,13.3943,13.4039,13.3943,13.3943,304800.0
2016-12-23 14:00:00,13.98,14.0,13.98,13.99,155436.0,13.3943,13.4135,13.3943,13.4039,155436.0
2016-12-23 14:30:00,13.99,13.99,13.98,13.99,459732.0,13.4039,13.4039,13.3943,13.4039,459732.0
2016-12-23 15:00:00,13.99,14.0,13.99,13.99,116088.0,13.4039,13.4135,13.4039,13.4039,116088.0
2016-12-23 15:30:00,13.99,14.03,13.99,14.03,390162.0,13.4039,13.4422,13.4039,13.4422,390162.0
2016-12-27 09:30:00,14.09,14.22,14.09,14.2,3347808.0,13.4997,13.6243,13.4997,13.6051,3347808.0
2016-12-27 10:00:00,14.19,14.22,14.19,14.2,1375044.0,13.5955,13.6243,13.5955,13.6051,1375044.0
2016-12-27 10:30:00,14.19,14.2,14.18,14.19,235320.0,13.5955,13.6051,13.5859,13.5955,235320.0
2016-12-27 11:00:00,14.19,14.2,14.16,14.17,837864.0,13.5955,13.6051,13.5668,13.5764,837864.0
2016-12-27 11:30:00,14.17,14.18,14.14,14.15,504672.0,13.5764,13.5859,13.5476,13.5572,504672.0
2016-12-27 12:00:00,14.15,14.15,14.13,14.14,366384.0,13.5572,13.5572,13.538,13.5476,366384.0
2016-12-27 12:30:00,14.14,14.15,14.13,14.15,348276.0,13.5476,13.5572,13.538,13.5572,348276.0
2016-12-27 13:00:00,14.15,14.16,14.14,14.16,390240.0,13.5572,13.5668,13.5476,13.5668,390240.0
2016-12-27 13:30:00,14.16,14.17,14.15,14.16,305460.0,13.5668,13.5764,13.5572,13.5668,305460.0
2016-12-27 14:00:00,14.16,14.18,14.14,14.17,395712.0,13.5668,13.5859,13.5476,13.5764,395712.0
2016-12-27 14:30:00,14.17,14.18,14.15,14.15,574764.0,13.5764,13.5859,13.5572,13.5572,574764.0
2016-12-27 15:00:00,14.15,14.17,14.14,14.15,438756.0,13.5572,13.5764,13.5476,13.5572,438756.0
2016-12-27 15:30:00,14.15,14.15,14.11,14.13,1242684.0,13.5572,13.5572,13.5189,13.538,1242684.0
2016-12-28 09:30:00,14.18,14.18,13.99,13.99,1244322.0,13.5859,13.5859,13.4039,13.4039,1244322.0
2016-12-28 10:00:00,13.99,14.01,13.96,13.99,1043754.0,13.4039,13.4231,13.3751,13.4039,1043754.0
2016-12-28 10:30:00,14.0,14.01,13.96,13.98,544194.0,13.4135,13.4231,13.3751,13.3943,544194.0
2016-12-28 11:00:00,13.97,14.03,13.97,14.02,480294.0,13.3847,13.4422,13.3847,13.4326,480294.0
2016-12-28 11:30:00,14.02,14.03,13.97,13.97,378012.0,13.4326,13.4422,13.3847,13.3847,378012.0
2016-12-28 12:00:00,13.97,13.97,13.86,13.89,1452564.0,13.3847,13.3847,13.2793,13.3081,1452564.0
2016-12-28 12:30:00,13.88,13.88,13.81,13.85,912252.0,13.2985,13.2985,13.2314,13.2698,912252.0
2016-12-28 13:00:00,13.85,13.87,13.84,13.85,520002.0,13.2698,13.2889,13.2602,13.2698,520002.0
2016-12-28 13:30:00,13.86,13.86,13.81,13.82,482694.0,13.2793,13.2793,13.2314,13.241,482694.0
2016-12-28 14:00:00,13.82,13.85,13.77,13.8,1193736.0,13.241,13.2698,13.1931,13.2219,1193736.0
2016-12-28 14:30:00,13.81,13.82,13.77,13.81,544056.0,13.2314,13.241,13.1931,13.2314,544056.0
2016-12-28 15:00:00,13.81,13.84,13.8,13.81,439146.0,13.2314,13.2602,13.2219,13.2314,439146.0
2016-12-28 15:30:00,13.81,13.81,13.76,13.79,1200744.0,13.2314,13.2314,13.1835,13.2123,1200744.0
2016-12-29 09:30:00,13.8,13.87,13.78,13.81,1334904.0,13.2219,13.2889,13.2027,13.2314,1334904.0
2016-12-29 10:00:00,13.81,13.85,13.79,13.83,637704.0,13.2314,13.2698,13.2123,13.2506,637704.0
2016-12-29 10:30:00,13.82,13.84,13.75,13.76,570060.0,13.241,13.2602,13.1739,13.1835,570060.0
2016-12-29 11:00:00,13.77,13.77,13.74,13.77,835488.0,13.1931,13.1931,13.1644,13.1931,835488.0
2016-12-29 11:30:00,13.76,13.78,13.72,13.73,532488.0,13.1835,13.2027,13.1452,13.1548,532488.0
2016-12-29 12:00:00,13.73,13.75,13.68,13.73,696138.0,13.1548,13.1739,13.1069,13.1548,696138.0
2016-12-29 12:30:00,13.74,13.76,13.73,13.74,327570.0,13.1644,13.1835,13.1548,13.1644,327570.0
2016-12-29 13:00:00,13.74,13.74,13.72,13.73,289854.0,13.1644,13.1644,13.1452,13.1548,289854.0
2016-12-29 13:30:00,13.73,13.74,13.7,13.74,314334.0,13.1548,13.1644,13.126,13.1644,314334.0
2016-12-29 14:00:00,13.74,13.8,13.74,13.77,389580.0,13.1644,13.2219,13.1644,13.1931,389580.0
2016-12-29 14:30:00,13.77,13.77,13.74,13.76,238914.0,13.1931,13.1931,13.1644,13.1835,238914.0
2016-12-29 15:00:00,13.76,13.77,13.74,13.76,187704.0,13.1835,13.1931,13.1644,13.1835,187704.0
2016-12-29 15:30:00,13.76,13.77,13.74,13.77,1579950.0,13.1835,13.1931,13.1644,13.1931,1579950.0
2016-12-30 09:30:00,13.84,13.86,13.66,13.67,1770942.0,13.2602,13.2793,13.0877,13.0973,1770942.0
2016-12-30 10:00:00,13.66,13.69,13.63,13.63,1522788.0,13.0877,13.1165,13.059,13.059,1522788.0
2016-12-30 10:30:00,13.63,13.69,13.63,13.69,1108734.0,13.059,13.1165,13.059,13.1165,1108734.0
2016-12-30 11:00:00,13.68,13.72,13.66,13.7,674298.0,13.1069,13.1452,13.0877,13.126,674298.0
2016-12-30 11:30:00,13.7,13.74,13.69,13.7,759024.0,13.126,13.1644,13.1165,13.126,759024.0
2016-12-30 12:00:00,13.7,13.71,13.66,13.67,858120.0,13.126,13.1356,13.0877,13.0973,858120.0
2016-12-30 12:30:00,13.67,13.68,13.6,13.62,958812.0,13.0973,13.1069,13.0302,13.0494,958812.0
2016-12-30 13:00:00,13.62,13.66,13.61,13.64,451518.0,13.0494,13.0877,13.0398,13.0686,451518.0
2016-12-30 13:30:00,13.64,13.66,13.6,13.6,522654.0,13.0686,13.0877,13.0302,13.0302,522654.0
2016-12-30 14:00:00,13.6,13.61,13.55,13.55,1102464.0,13.0302,13.0398,12.9823,12.9823,1102464.0
2016-12-30 14:30:00,13.55,13.58,13.48,13.51,1109760.0,12.9823,13.0111,12.9153,12.944,1109760.0
2016-12-30 15:00:00,13.51,13.59,13.49,13.59,1318854.0,12.944,13.0206,12.9248,13.0206,1318854.0
2016-12-30 15:30:00,13.59,13.63,13.49,13.62,3919908.0,13.0206,13.059,12.9248,13.0494,3919908.0
2017-01-03 09:30:00,13.9,13.93,13.84,13.88,2094036.0,13.3177,13.3464,13.2602,13.2985,2094036.0
2017-01-03 10:00:00,13.88,14.03,13.87,13.98,2274390.0,13.2985,13.4422,13.2889,13.3943,2274390.0
2017-01-03 10:30:00,13.97,14.0,13.81,13.83,1290702.0,13.3847,13.4135,13.2314,13.2506,1290702.0
2017-01-03 11:00:00,13.82,13.84,13.77,13.79,729408.0,13.241,13.2602,13.1931,13.2123,729408.0
2017-01-03 11:30:00,13.79,13.82,13.68,13.77,802494.0,13.2123,13.241,13.1069,13.1931,802494.0
2017-01-03 12:00:00,13.77,13.78,13.72,13.75,823848.0,13.1931,13.2027,13.1452,13.1739,823848.0
2017-01-03 12:30:00,13.75,13.77,13.69,13.75,760632.0,13.1739,13.1931,13.1165,13.1739,760632.0
2017-01-03 13:00:00,13.75,13.77,13.72,13.76,519132.0,13.1739,13.1931,13.1452,13.1835,519132.0
2017-01-03 13:30:00,13.76,13.77,13.7,13.71,133350.0,13.1835,13.1931,13.126,13.1356,133350.0
2017-01-03 14:00:00,13.71,13.76,13.71,13.72,673518.0,13.1356,13.1835,13.1356,13.1452,673518.0
2017-01-03 14:30:00,13.72,13.77,13.71,13.76,563064.0,13.1452,13.1931,13.1356,13.1835,563064.0
2017-01-03 15:00:00,13.77,13.81,13.75,13.77,471996.0,13.1931,13.2314,13.1739,13.1931,471996.0
2017-01-03 15:30:00,13.77,13.92,13.75,13.92,2198874.0,13.1931,13.3368,13.1739,13.3368,2198874.0
2017-01-04 09:30:00,13.99,14.13,13.99,14.06,2015376.0,13.4039,13.538,13.4039,13.471,2015376.0
2017-01-04 10:00:00,14.08,14.11,14.03,14.03,1027440.0,13.4901,13.5189,13.4422,13.4422,1027440.0
2017-01-04 10:30:00,14.03,14.09,14.03,14.08,665400.0,13.4422,13.4997,13.4422,13.4901,665400.0
2017-01-04 11:00:00,14.1,14.11,14.08,14.11,459708.0,13.5093,13.5189,13.4901,13.5189,459708.0
2017-01-04 11:30:00,14.11,14.15,14.11,14.14,777270.0,13.5189,13.5572,13.5189,13.5476,777270.0
2017-01-04 12:00:00,14.14,14.16,14.12,14.13,756138.0,13.5476,13.5668,13.5284,13.538,756138.0
2017-01-04 12:30:00,14.13,14.15,14.12,14.13,432714.0,13.538,13.5572,13.5284,13.538,432714.0
2017-01-04 13:00:00,14.14,14.14,14.12,14.13,287724.0,13.5476,13.5476,13.5284,13.538,287724.0
2017-01-04 13:30:00,14.13,14.15,14.13,14.13,205860.0,13.538,13.5572,13.538,13.538,205860.0
2017-01-04 14:00:00,14.14,14.2,14.12,14.17,1348284.0,13.5476,13.6051,13.5284,13.5764,1348284.0
2017-01-04 14:30:00,14.17,14.19,14.14,14.16,770868.0,13.5764,13.5955,13.5476,13.5668,770868.0
2017-01-04 15:00:00,14.16,14.18,14.15,14.18,730536.0,13.5668,13.5859,13.5572,13.5859,730536.0
2017-01-04 15:30:00,14.17,14.2,14.13,14.16,2367552.0,13.5764,13.6051,13.538,13.5668,2367552.0
2017-01-05 09:30:00,14.12,14.17,14.09,14.14,1242420.0,13.5284,13.5764,13.4997,13.5476,1242420.0
2017-01-05 10:00:00,14.14,14.17,14.12,14.16,782358.0,13.5476,13.5764,13.5284,13.5668,782358.0
2017-01-05 10:30:00,14.16,14.16,14.1,14.13,786120.0,13.5668,13.5668,13.5093,13.538,786120.0
2017-01-05 11:00:00,14.12,14.13,14.02,14.05,1907922.0,13.5284,13.538,13.4326,13.4614,1907922.0
2017-01-05 11:30:00,14.05,14.06,13.97,14.01,1193904.0,13.4614,13.471,13.3847,13.4231,1193904.0
2017-01-05 12:00:00,14.01,14.06,13.99,14.05,736764.0,13.4231,13.471,13.4039,13.4614,736764.0
2017-01-05 12:30:00,14.05,14.06,14.02,14.05,427080.0,13.4614,13.471,13.4326,13.4614,427080.0
2017-01-05 13:00:00,14.06,14.09,14.05,14.07,484692.0,13.471,13.4997,13.4614,13.4805,484692.0
2017-01-05 13:30:00,14.06,14.08,14.05,14.07,156360.0,13.471,13.4901,13.4614,13.4805,156360.0
2017-01-05 14:00:00,14.07,14.12,14.07,14.1,333000.0,13.4805,13.5284,13.4805,13.5093,333000.0
2017-01-05 14:30:00,14.1,14.1,14.07,14.07,579636.0,13.5093,13.5093,13.4805,13.4805,579636.0
2017-01-05 15:00:00,14.07,14.13,14.06,14.12,510612.0,13.4805,13.538,13.471,13.5284,510612.0
2017-01-05 15:30:00,14.12,14.15,14.1,14.13,2181654.0,13.5284,13.5572,13.5093,13.538,2181654.0
2017-01-06 09:30:00,14.16,14.18,14.05,14.14,1536780.0,13.5668,13.5859,13.4614,13.5476,1536780.0
2017-01-06 10:00:00,14.14,14.19,14.13,14.16,864336.0,13.5476,13.5955,13.538,13.5668,864336.0
2017-01-06 10:30:00,14.16,14.2,14.1,14.17,1060494.0,13.5668,13.6051,13.5093,13.5764,1060494.0
2017-01-06 11:00:00,14.18,14.25,14.16,14.24,869406.0,13.5859,13.653,13.5668,13.6434,869406.0
2017-01-06 11:30:00,14.25,14.33,14.24,14.31,1345764.0,13.653,13.7296,13.6434,13.7105,1345764.0
2017-01-06 12:00:00,14.31,14.34,14.28,14.34,640992.0,13.7105,13.7392,13.6817,13.7392,640992.0
2017-01-06 12:30:00,14.34,14.38,14.34,14.37,894828.0,13.7392,13.7776,13.7392,13.768,894828.0
2017-01-06 13:00:00,14.37,14.38,14.32,14.33,876792.0,13.768,13.7776,13.7201,13.7296,876792.0
2017-01-06 13:30:00,14.32,14.38,14.32,14.35,470358.0,13.7201,13.7776,13.7201,13.7488,470358.0
2017-01-06 14:00:00,14.35,14.39,14.33,14.34,614466.0,13.7488,13.7871,13.7296,13.7392,614466.0
2017-01-06 14:30:00,14.35,14.36,14.32,14.33,466314.0,13.7488,13.7584,13.7201,13.7296,466314.0
2017-01-06 15:00:00,14.33,14.36,14.32,14.32,335490.0,13.7296,13.7584,13.7201,13.7201,335490.0
2017-01-06 15:30:00,14.32,14.36,14.28,14.3,1205034.0,13.7201,13.7584,13.6817,13.7009,1205034.0
2017-01-09 09:30:00,14.23,14.23,14.14,14.19,2246118.0,13.6338,13.6338,13.5476,13.5955,2246118.0
2017-01-09 10:00:00,14.19,14.21,14.15,14.2,1742214.0,13.5955,13.6147,13.5572,13.6051,1742214.0
2017-01-09 10:30:00,14.19,14.25,14.18,14.24,1162800.0,13.5955,13.653,13.5859,13.6434,1162800.0
2017-01-09 11:00:00,14.24,14.26,14.22,14.24,619500.0,13.6434,13.6626,13.6243,13.6434,619500.0
2017-01-09 11:30:00,14.24,14.24,14.2,14.22,620130.0,13.6434,13.6434,13.6051,13.6243,620130.0
2017-01-09 12:00:00,14.22,14.24,14.19,14.23,348096.0,13.6243,13.6434,13.5955,13.6338,348096.0
2017-01-09 12:30:00,14.22,14.25,14.21,14.24,398910.0,13.6243,13.653,13.6147,13.6434,398910.0
2017-01-09 13:00:00,14.24,14.24,14.19,14.2,449460.0,13.6434,13.6434,13.5955,13.6051,449460.0
2017-01-09 13:30:00,14.2,14.21,14.18,14.2,397260.0,13.6051,13.6147,13.5859,13.6051,397260.0
2017-01-09 14:00:00,14.21,14.21,14.16,14.18,812448.0,13.6147,13.6147,13.5668,13.5859,812448.0
2017-01-09 14:30:00,14.18,14.18,14.14,14.17,510462.0,13.5859,13.5859,13.5476,13.5764,510462.0
2017-01-09 15:00:00,14.17,14.21,14.16,14.2,532518.0,13.5764,13.6147,13.5668,13.6051,532518.0
2017-01-09 15:30:00,14.2,14.21,14.14,14.15,1108560.0,13.6051,13.6147,13.5476,13.5572,1108560.0
2017-01-10 09:30:00,14.15,14.15,14.06,14.11,1842348.0,13.5572,13.5572,13.471,13.5189,1842348.0
2017-01-10 10:00:00,14.11,14.14,14.11,14.14,400422.0,13.5189,13.5476,13.5189,13.5476,400422.0
2017-01-10 10:30:00,14.14,14.21,14.14,14.19,935358.0,13.5476,13.6147,13.5476,13.5955,935358.0
2017-01-10 11:00:00,14.19,14.27,14.19,14.25,753900.0,13.5955,13.6722,13.5955,13.653,753900.0
2017-01-10 11:30:00,14.25,14.3,14.24,14.28,577278.0,13.653,13.7009,13.6434,13.6817,577278.0
2017-01-10 12:00:00,14.28,14.33,14.27,14.31,551370.0,13.6817,13.7296,13.6722,13.7105,551370.0
2017-01-10 12:30:00,14.32,14.32,14.27,14.28,404022.0,13.7201,13.7201,13.6722,13.6817,404022.0
2017-01-10 13:00:00,14.28,14.29,14.27,14.27,276402.0,13.6817,13.6913,13.6722,13.6722,276402.0
2017-01-10 13:30:00,14.27,14.27,14.16,14.17,602082.0,13.6722,13.6722,13.5668,13.5764,602082.0
2017-01-10 14:00:00,14.17,14.19,14.13,14.15,763338.0,13.5764,13.5955,13.538,13.5572,763338.0
2017-01-10 14:30:00,14.15,14.2,14.15,14.17,659178.0,13.5572,13.6051,13.5572,13.5764,659178.0
2017-01-10 15:00:00,14.17,14.21,14.16,14.19,354228.0,13.5764,13.6147,13.5668,13.5955,354228.0
2017-01-10 15:30:00,14.19,14.24,14.13,14.14,877056.0,13.5955,13.6434,13.538,13.5476,877056.0
2017-01-11 09:30:00,14.13,14.21,14.1,14.21,1715520.0,13.538,13.6147,13.5093,13.6147,1715520.0
2017-01-11 10:00:00,14.21,14.21,14.15,14.2,890148.0,13.6147,13.6147,13.5572,13.6051,890148.0
2017-01-11 10:30:00,14.2,14.24,14.15,14.18,1018998.0,13.6051,13.6434,13.5572,13.5859,1018998.0
2017-01-11 11:00:00,14.18,14.25,14.09,14.1,1902342.0,13.5859,13.653,13.4997,13.5093,1902342.0
2017-01-11 11:30:00,14.09,14.19,13.98,14.18,2642934.0,13.4997,13.5955,13.3943,13.5859,2642934.0
2017-01-11 12:00:00,14.19,14.21,14.08,14.15,2043696.0,13.5955,13.6147,13.4901,13.5572,2043696.0
2017-01-11 12:30:00,14.16,14.17,14.03,14.1,1140864.0,13.5668,13.5764,13.4422,13.5093,1140864.0
2017-01-11 13:00:00,14.1,14.12,13.99,14.01,1306482.0,13.5093,13.5284,13.4039,13.4231,1306482.0
2017-01-11 13:30:00,14.0,14.14,13.99,14.11,1289634.0,13.4135,13.5476,13.4039,13.5189,1289634.0
2017-01-11 14:00:00,14.12,14.16,14.1,14.14,602910.0,13.5284,13.5668,13.5093,13.5476,602910.0
2017-01-11 14:30:00,14.14,14.19,14.14,14.17,1056924.0,13.5476,13.5955,13.5476,13.5764,1056924.0
2017-01-11 15:00:00,14.17,14.21,14.17,14.19,1176132.0,13.5764,13.6147,13.5764,13.5955,1176132.0
2017-01-11 15:30:00,14.19,14.25,14.19,14.25,2053314.0,13.5955,13.653,13.5955,13.653,2053314.0
2017-01-12 09:30:00,14.15,14.16,14.03,14.06,2375694.0,13.5572,13.5668,13.4422,13.471,2375694.0
2017-01-12 10:00:00,14.05,14.06,13.9,13.95,2546688.0,13.4614,13.471,13.3177,13.3656,2546688.0
2017-01-12 10:30:00,13.96,13.98,13.9,13.92,1812240.0,13.3751,13.3943,13.3177,13.3368,1812240.0
2017-01-12 11:00:00,13.91,13.96,13.86,13.95,2186388.0,13.3272,13.3751,13.2793,13.3656,2186388.0
2017-01-12 11:30:00,13.96,13.96,13.91,13.93,859314.0,13.3751,13.3751,13.3272,13.3464,859314.0
2017-01-12 12:00:00,13.92,14.03,13.92,14.02,1487742.0,13.3368,13.4422,13.3368,13.4326,1487742.0
2017-01-12 12:30:00,14.03,14.07,14.02,14.05,692070.0,13.4422,13.4805,13.4326,13.4614,692070.0
2017-01-12 13:00:00,14.05,14.09,14.03,14.07,949026.0,13.4614,13.4997,13.4422,13.4805,949026.0
2017-01-12 13:30:00,14.06,14.13,14.06,14.1,619908.0,13.471,13.538,13.471,13.5093,619908.0
2017-01-12 14:00:00,14.11,14.13,14.08,14.12,700428.0,13.5189,13.538,13.4901,13.5284,700428.0
2017-01-12 14:30:00,14.12,14.17,14.12,14.17,926634.0,13.5284,13.5764,13.5284,13.5764,926634.0
2017-01-12 15:00:00,14.16,14.17,14.11,14.12,523854.0,13.5668,13.5764,13.5189,13.5284,523854.0
2017-01-12 15:30:00,14.13,14.19,14.13,14.16,1482780.0,13.538,13.5955,13.538,13.5668,1482780.0
2017-01-13 09:30:00,14.19,14.31,14.19,14.28,1999704.0,13.5955,13.7105,13.5955,13.6817,1999704.0
2017-01-13 10:00:00,14.27,14.3,14.24,14.26,963186.0,13.6722,13.7009,13.6434,13.6626,963186.0
2017-01-13 10:30:00,14.27,14.3,14.26,14.28,504102.0,13.6722,13.7009,13.6626,13.6817,504102.0
2017-01-13 11:00:00,14.28,14.29,14.25,14.29,352194.0,13.6817,13.6913,13.653,13.6913,352194.0
2017-01-13 11:30:00,14.29,14.3,14.26,14.29,492774.0,13.6913,13.7009,13.6626,13.6913,492774.0
2017-01-13 12:00:00,14.29,14.3,14.21,14.22,529944.0,13.6913,13.7009,13.6147,13.6243,529944.0
2017-01-13 12:30:00,14.23,14.26,14.22,14.25,253542.0,13.6338,13.6626,13.6243,13.653,253542.0
2017-01-13 13:00:00,14.26,14.27,14.25,14.26,120882.0,13.6626,13.6722,13.653,13.6626,120882.0
2017-01-13 13:30:00,14.26,14.27,14.23,14.24,192144.0,13.6626,13.6722,13.6338,13.6434,192144.0
2017-01-13 14:00:00,14.24,14.25,14.18,14.19,467712.0,13.6434,13.653,13.5859,13.5955,467712.0
2017-01-13 14:30:00,14.18,14.24,14.18,14.24,342966.0,13.5859,13.6434,13.5859,13.6434,342966.0
2017-01-13 15:00:00,14.24,14.24,14.22,14.23,232200.0,13.6434,13.6434,13.6243,13.6338,232200.0
2017-01-13 15:30:00,14.23,14.28,14.21,14.25,954630.0,13.6338,13.6817,13.6147,13.653,954630.0
2017-01-17 09:30:00,14.1,14.15,14.06,14.08,2201616.0,13.5093,13.5572,13.471,13.4901,2201616.0
2017-01-17 10:00:00,14.09,14.2,14.07,14.16,1394046.0,13.4997,13.6051,13.4805,13.5668,1394046.0
2017-01-17 10:30:00,14.16,14.19,14.15,14.19,673926.0,13.5668,13.5955,13.5572,13.5955,673926.0
2017-01-17 11:00:00,14.18,14.19,14.11,14.13,1044936.0,13.5859,13.5955,13.5189,13.538,1044936.0
2017-01-17 11:30:00,14.13,14.17,14.12,14.17,334884.0,13.538,13.5764,13.5284,13.5764,334884.0
2017-01-17 12:00:00,14.16,14.18,14.12,14.16,359082.0,13.5668,13.5859,13.5284,13.5668,359082.0
2017-01-17 12:30:00,14.16,14.17,14.14,14.15,341202.0,13.5668,13.5764,13.5476,13.5572,341202.0
2017-01-17 13:00:00,14.15,14.18,14.14,14.17,348480.0,13.5572,13.5859,13.5476,13.5764,348480.0
2017-01-17 13:30:00,14.17,14.18,14.15,14.16,139368.0,13.5764,13.5859,13.5572,13.5668,139368.0
2017-01-17 14:00:00,14.16,14.17,14.08,14.09,771234.0,13.5668,13.5764,13.4901,13.4997,771234.0
2017-01-17 14:30:00,14.08,14.09,14.02,14.05,849444.0,13.4901,13.4997,13.4326,13.4614,849444.0
2017-01-17 15:00:00,14.06,14.06,14.01,14.04,537414.0,13.471,13.471,13.4231,13.4518,537414.0
2017-01-17 15:30:00,14.04,14.11,14.04,14.1,1442424.0,13.4518,13.5189,13.4518,13.5093,1442424.0
2017-01-18 09:30:00,14.15,14.16,14.03,14.13,2037768.0,13.5572,13.5668,13.4422,13.538,2037768.0
2017-01-18 10:00:00,14.13,14.17,14.12,14.14,534396.0,13.538,13.5764,13.5284,13.5476,534396.0
2017-01-18 10:30:00,14.14,14.17,14.09,14.13,393306.0,13.5476,13.5764,13.4997,13.538,393306.0
2017-01-18 11:00:00,14.14,14.16,14.12,14.16,347184.0,13.5476,13.5668,13.5284,13.5668,347184.0
2017-01-18 11:30:00,14.15,14.16,14.09,14.1,419334.0,13.5572,13.5668,13.4997,13.5093,419334.0
2017-01-18 12:00:00,14.09,14.15,14.09,14.11,324114.0,13.4997,13.5572,13.4997,13.5189,324114.0
2017-01-18 12:30:00,14.11,14.13,14.09,14.09,330678.0,13.5189,13.538,13.4997,13.4997,330678.0
2017-01-18 13:00:00,14.1,14.13,14.09,14.1,272100.0,13.5093,13.538,13.4997,13.5093,272100.0
2017-01-18 13:30:00,14.1,14.13,14.1,14.11,155370.0,13.5093,13.538,13.5093,13.5189,155370.0
2017-01-18 14:00:00,14.11,14.15,14.1,14.14,382986.0,13.5189,13.5572,13.5093,13.5476,382986.0
2017-01-18 14:30:00,14.14,14.14,14.11,14.14,203832.0,13.5476,13.5476,13.5189,13.5476,203832.0
2017-01-18 15:00:00,14.13,14.16,14.13,14.14,312462.0,13.538,13.5668,13.538,13.5476,312462.0
2017-01-18 15:30:00,14.14,14.19,14.13,14.19,1754352.0,13.5476,13.5955,13.538,13.5955,1754352.0
2017-01-19 09:30:00,14.2,14.24,14.17,14.19,1104438.0,13.6051,13.6434,13.5764,13.5955,1104438.0
2017-01-19 10:00:00,14.19,14.19,14.1,14.15,1399824.0,13.5955,13.5955,13.5093,13.5572,1399824.0
2017-01-19 10:30:00,14.15,14.15,14.12,14.13,631974.0,13.5572,13.5572,13.5284,13.538,631974.0
2017-01-19 11:00:00,14.12,14.15,14.06,14.13,1173132.0,13.5284,13.5572,13.471,13.538,1173132.0
2017-01-19 11:30:00,14.13,14.15,14.11,14.12,602094.0,13.538,13.5572,13.5189,13.5284,602094.0
2017-01-19 12:00:00,14.12,14.13,14.1,14.12,426906.0,13.5284,13.538,13.5093,13.5284,426906.0
2017-01-19 12:30:00,14.12,14.12,14.09,14.11,217488.0,13.5284,13.5284,13.4997,13.5189,217488.0
2017-01-19 13:00:00,14.11,14.13,14.07,14.07,661626.0,13.5189,13.538,13.4805,13.4805,661626.0
2017-01-19 13:30:00,14.08,14.1,14.06,14.07,417348.0,13.4901,13.5093,13.471,13.4805,417348.0
2017-01-19 14:00:00,14.07,14.08,13.94,14.01,1887762.0,13.4805,13.4901,13.356,13.4231,1887762.0
2017-01-19 14:30:00,14.01,14.03,13.99,14.0,846750.0,13.4231,13.4422,13.4039,13.4135,846750.0
2017-01-19 15:00:00,14.0,14.06,13.98,14.04,781008.0,13.4135,13.471,13.3943,13.4518,781008.0
2017-01-19 15:30:00,14.05,14.06,14.01,14.04,1147914.0,13.4614,13.471,13.4231,13.4518,1147914.0
2017-01-20 09:30:00,14.18,14.29,14.17,14.26,2736390.0,13.5859,13.6913,13.5764,13.6626,2736390.0
2017-01-20 10:00:00,14.25,14.26,14.2,14.21,844110.0,13.653,13.6626,13.6051,13.6147,844110.0
2017-01-20 10:30:00,14.22,14.24,14.2,14.23,960216.0,13.6243,13.6434,13.6051,13.6338,960216.0
2017-01-20 11:00:00,14.23,14.25,14.2,14.2,375300.0,13.6338,13.653,13.6051,13.6051,375300.0
2017-01-20 11:30:00,14.2,14.24,14.2,14.22,343824.0,13.6051,13.6434,13.6051,13.6243,343824.0
2017-01-20 12:00:00,14.23,14.23,14.1,14.13,2789484.0,13.6338,13.6338,13.5093,13.538,2789484.0
2017-01-20 12:30:00,14.13,14.14,14.06,14.11,1032486.0,13.538,13.5476,13.471,13.5189,1032486.0
2017-01-20 13:00:00,14.11,14.17,14.09,14.16,419796.0,13.5189,13.5764,13.4997,13.5668,419796.0
2017-01-20 13:30:00,14.17,14.17,14.11,14.12,306384.0,13.5764,13.5764,13.5189,13.5284,306384.0
2017-01-20 14:00:00,14.12,14.14,14.07,14.09,583848.0,13.5284,13.5476,13.4805,13.4997,583848.0
2017-01-20 14:30:00,14.09,14.12,14.07,14.11,440790.0,13.4997,13.5284,13.4805,13.5189,440790.0
2017-01-20 15:00:00,14.11,14.17,14.09,14.09,915348.0,13.5189,13.5764,13.4997,13.4997,915348.0
2017-01-20 15:30:00,14.09,14.18,14.08,14.17,1299564.0,13.4997,13.5859,13.4901,13.5764,1299564.0
2017-01-23 09:30:00,14.1,14.19,14.09,14.11,1974024.0,13.5093,13.5955,13.4997,13.5189,1974024.0
2017-01-23 10:00:00,14.11,14.13,14.03,14.03,1987140.0,13.5189,13.538,13.4422,13.4422,1987140.0
2017-01-23 10:30:00,14.02,14.03,13.97,14.0,1445844.0,13.4326,13.4422,13.3847,13.4135,1445844.0
2017-01-23 11:00:00,14.0,14.03,13.95,13.99,870342.0,13.4135,13.4422,13.3656,13.4039,870342.0
2017-01-23 11:30:00,13.99,14.01,13.91,13.95,1041600.0,13.4039,13.4231,13.3272,13.3656,1041600.0
2017-01-23 12:00:00,13.96,13.98,13.92,13.97,462324.0,13.3751,13.3943,13.3368,13.3847,462324.0
2017-01-23 12:30:00,13.98,14.01,13.97,13.99,320526.0,13.3943,13.4231,13.3847,13.4039,320526.0
2017-01-23 13:00:00,13.99,14.03,13.99,14.0,232548.0,13.4039,13.4422,13.4039,13.4135,232548.0
2017-01-23 13:30:00,14.0,14.09,13.99,14.02,1010142.0,13.4135,13.4997,13.4039,13.4326,1010142.0
2017-01-23 14:00:00,14.02,14.03,13.99,14.01,206352.0,13.4326,13.4422,13.4039,13.4231,206352.0
2017-01-23 14:30:00,14.01,14.05,14.0,14.05,230226.0,13.4231,13.4614,13.4135,13.4614,230226.0
2017-01-23 15:00:00,14.05,14.08,14.02,14.06,470850.0,13.4614,13.4901,13.4326,13.471,470850.0
2017-01-23 15:30:00,14.06,14.1,14.05,14.08,1028808.0,13.471,13.5093,13.4614,13.4901,1028808.0
2017-01-24 09:30:00,14.12,14.15,14.1,14.12,1118454.0,13.5284,13.5572,13.5093,13.5284,1118454.0
2017-01-24 10:00:00,14.13,14.16,14.09,14.13,743772.0,13.538,13.5668,13.4997,13.538,743772.0
2017-01-24 10:30:00,14.13,14.16,14.12,14.15,621870.0,13.538,13.5668,13.5284,13.5572,621870.0
2017-01-24 11:00:00,14.15,14.19,14.14,14.17,632304.0,13.5572,13.5955,13.5476,13.5764,632304.0
2017-01-24 11:30:00,14.18,14.22,14.17,14.21,411534.0,13.5859,13.6243,13.5764,13.6147,411534.0
2017-01-24 12:00:00,14.21,14.26,14.2,14.26,627462.0,13.6147,13.6626,13.6051,13.6626,627462.0
2017-01-24 12:30:00,14.26,14.28,14.25,14.27,609024.0,13.6626,13.6817,13.653,13.6722,609024.0
2017-01-24 13:00:00,14.27,14.33,14.27,14.32,548820.0,13.6722,13.7296,13.6722,13.7201,548820.0
2017-01-24 13:30:00,14.32,14.38,14.32,14.35,908964.0,13.7201,13.7776,13.7201,13.7488,908964.0
2017-01-24 14:00:00,14.35,14.38,14.35,14.35,768414.0,13.7488,13.7776,13.7488,13.7488,768414.0
2017-01-24 14:30:00,14.35,14.4,14.35,14.38,672888.0,13.7488,13.7967,13.7488,13.7776,672888.0
2017-01-24 15:00:00,14.39,14.43,14.36,14.38,630252.0,13.7871,13.8255,13.7584,13.7776,630252.0
2017-01-24 15:30:00,14.38,14.39,14.33,14.33,1443282.0,13.7776,13.7871,13.7296,13.7296,1443282.0
2017-01-25 09:30:00,14.54,14.58,14.51,14.58,2976774.0,13.9308,13.9692,13.9021,13.9692,2976774.0
2017-01-25 10:00:00,14.59,14.62,14.57,14.57,1032924.0,13.9788,14.0075,13.9596,13.9596,1032924.0
2017-01-25 10:30:00,14.57,14.63,14.56,14.62,691716.0,13.9596,14.0171,13.95,14.0075,691716.0
2017-01-25 11:00:00,14.62,14.66,14.62,14.63,579816.0,14.0075,14.0458,14.0075,14.0171,579816.0
2017-01-25 11:30:00,14.63,14.63,14.57,14.6,1469070.0,14.0171,14.0171,13.9596,13.9883,1469070.0
2017-01-25 12:00:00,14.6,14.62,14.59,14.61,682284.0,13.9883,14.0075,13.9788,13.9979,682284.0
2017-01-25 12:30:00,14.61,14.63,14.6,14.63,433482.0,13.9979,14.0171,13.9883,14.0171,433482.0
2017-01-25 13:00:00,14.63,14.65,14.63,14.65,376224.0,14.0171,14.0362,14.0171,14.0362,376224.0
2017-01-25 13:30:00,14.65,14.67,14.63,14.67,717138.0,14.0362,14.0554,14.0171,14.0554,717138.0
2017-01-25 14:00:00,14.67,14.7,14.66,14.68,430152.0,14.0554,14.0841,14.0458,14.065,430152.0
2017-01-25 14:30:00,14.68,14.69,14.64,14.64,507678.0,14.065,14.0746,14.0267,14.0267,507678.0
2017-01-25 15:00:00,14.64,14.67,14.62,14.67,1271082.0,14.0267,14.0554,14.0075,14.0554,1271082.0
2017-01-25 15:30:00,14.67,14.71,14.66,14.7,1574964.0,14.0554,14.0937,14.0458,14.0841,1574964.0
2017-01-26 09:30:00,14.68,14.72,14.65,14.71,1257276.0,14.065,14.1033,14.0362,14.0937,1257276.0
2017-01-26 10:00:00,14.7,14.74,14.67,14.67,790248.0,14.0841,14.1225,14.0554,14.0554,790248.0
2017-01-26 10:30:00,14.67,14.73,14.66,14.68,450462.0,14.0554,14.1129,14.0458,14.065,450462.0
2017-01-26 11:00:00,14.68,14.7,14.65,14.68,776892.0,14.065,14.0841,14.0362,14.065,776892.0
2017-01-26 11:30:00,14.66,14.7,14.65,14.66,1049880.0,14.0458,14.0841,14.0362,14.0458,1049880.0
2017-01-26 12:00:00,14.66,14.67,14.64,14.66,577572.0,14.0458,14.0554,14.0267,14.0458,577572.0
2017-01-26 12:30:00,14.66,14.66,14.63,14.66,621378.0,14.0458,14.0458,14.0171,14.0458,621378.0
2017-01-26 13:00:00,14.65,14.66,14.6,14.63,768366.0,14.0362,14.0458,13.9883,14.0171,768366.0
2017-01-26 13:30:00,14.63,14.66,14.62,14.66,384438.0,14.0171,14.0458,14.0075,14.0458,384438.0
2017-01-26 14:00:00,14.66,14.69,14.64,14.69,782226.0,14.0458,14.0746,14.0267,14.0746,782226.0
2017-01-26 14:30:00,14.69,14.7,14.67,14.67,363990.0,14.0746,14.0841,14.0554,14.0554,363990.0
2017-01-26 15:00:00,14.67,14.67,14.64,14.66,636564.0,14.0554,14.0554,14.0267,14.0458,636564.0
2017-01-26 15:30:00,14.66,14.68,14.62,14.66,1092090.0,14.0458,14.065,14.0075,14.0458,1092090.0
2017-01-27 09:30:00,14.68,14.71,14.58,14.61,1314054.0,14.065,14.0937,13.9692,13.9979,1314054.0
2017-01-27 10:00:00,14.6,14.63,14.58,14.59,746496.0,13.9883,14.0171,13.9692,13.9788,746496.0
2017-01-27 10:30:00,14.59,14.63,14.56,14.57,737580.0,13.9788,14.0171,13.95,13.9596,737580.0
2017-01-27 11:00:00,14.57,14.62,14.57,14.6,632718.0,13.9596,14.0075,13.9596,13.9883,632718.0
2017-01-27 11:30:00,14.6,14.62,14.58,14.61,553566.0,13.9883,14.0075,13.9692,13.9979,553566.0
2017-01-27 12:00:00,14.61,14.63,14.6,14.61,251298.0,13.9979,14.0171,13.9883,13.9979,251298.0
2017-01-27 12:30:00,14.6,14.61,14.58,14.6,273990.0,13.9883,13.9979,13.9692,13.9883,273990.0
2017-01-27 13:00:00,14.6,14.6,14.58,14.59,224388.0,13.9883,13.9883,13.9692,13.9788,224388.0
2017-01-27 13:30:00,14.6,14.61,14.58,14.58,169218.0,13.9883,13.9979,13.9692,13.9692,169218.0
2017-01-27 14:00:00,14.58,14.59,14.58,14.59,485514.0,13.9692,13.9788,13.9692,13.9788,485514.0
2017-01-27 14:30:00,14.59,14.6,14.58,14.59,370128.0,13.9788,13.9883,13.9692,13.9788,370128.0
2017-01-27 15:00:00,14.59,14.59,14.55,14.56,232200.0,13.9788,13.9788,13.9404,13.95,232200.0
2017-01-27 15:30:00,14.56,14.61,14.56,14.6,1484118.0,13.95,13.9979,13.95,13.9883,1484118.0
2017-01-30 09:30:00,14.44,14.44,14.23,14.27,2495676.0,13.835,13.835,13.6338,13.6722,2495676.0
2017-01-30 10:00:00,14.27,14.29,14.16,14.21,1879128.0,13.6722,13.6913,13.5668,13.6147,1879128.0
2017-01-30 10:30:00,14.21,14.21,14.1,14.13,1295700.0,13.6147,13.6147,13.5093,13.538,1295700.0
2017-01-30 11:00:00,14.14,14.22,14.13,14.17,933882.0,13.5476,13.6243,13.538,13.5764,933882.0
2017-01-30 11:30:00,14.18,14.24,14.17,14.23,729870.0,13.5859,13.6434,13.5764,13.6338,729870.0
2017-01-30 12:00:00,14.24,14.25,14.2,14.23,460032.0,13.6434,13.653,13.6051,13.6338,460032.0
2017-01-30 12:30:00,14.22,14.22,14.18,14.21,500178.0,13.6243,13.6243,13.5859,13.6147,500178.0
2017-01-30 13:00:00,14.2,14.24,14.19,14.21,638766.0,13.6051,13.6434,13.5955,13.6147,638766.0
2017-01-30 13:30:00,14.21,14.21,14.16,14.19,375636.0,13.6147,13.6147,13.5668,13.5955,375636.0
2017-01-30 14:00:00,14.19,14.27,14.19,14.27,692484.0,13.5955,13.6722,13.5955,13.6722,692484.0
2017-01-30 14:30:00,14.27,14.29,14.24,14.28,539826.0,13.6722,13.6913,13.6434,13.6817,539826.0
2017-01-30 15:00:00,14.28,14.28,14.22,14.24,844206.0,13.6817,13.6817,13.6243,13.6434,844206.0
2017-01-30 15:30:00,14.24,14.36,14.24,14.34,1728402.0,13.6434,13.7584,13.6434,13.7392,1728402.0
2017-01-31 09:30:00,14.21,14.27,14.17,14.2,1167114.0,13.6147,13.6722,13.5764,13.6051,1167114.0
2017-01-31 10:00:00,14.19,14.22,14.12,14.17,1397778.0,13.5955,13.6243,13.5284,13.5764,1397778.0
2017-01-31 10:30:00,14.17,14.22,14.12,14.14,609972.0,13.5764,13.6243,13.5284,13.5476,609972.0
2017-01-31 11:00:00,14.14,14.19,14.13,14.13,528204.0,13.5476,13.5955,13.538,13.538,528204.0
2017-01-31 11:30:00,14.14,14.15,14.09,14.12,883878.0,13.5476,13.5572,13.4997,13.5284,883878.0
2017-01-31 12:00:00,14.12,14.19,14.12,14.18,619710.0,13.5284,13.5955,13.5284,13.5859,619710.0
2017-01-31 12:30:00,14.18,14.2,14.17,14.18,330942.0,13.5859,13.6051,13.5764,13.5859,330942.0
2017-01-31 13:00:00,14.19,14.19,14.13,14.18,359892.0,13.5955,13.5955,13.538,13.5859,359892.0
2017-01-31 13:30:00,14.18,14.19,14.11,14.12,875220.0,13.5859,13.5955,13.5189,13.5284,875220.0
2017-01-31 14:00:00,14.12,14.16,14.11,14.16,398244.0,13.5284,13.5668,13.5189,13.5668,398244.0
2017-01-31 14:30:00,14.16,14.23,14.14,14.22,724938.0,13.5668,13.6338,13.5476,13.6243,724938.0
2017-01-31 15:00:00,14.22,14.27,14.22,14.25,873894.0,13.6243,13.6722,13.6243,13.653,873894.0
2017-01-31 15:30:00,14.25,14.32,14.25,14.32,1412556.0,13.653,13.7201,13.653,13.7201,1412556.0
2017-02-01 09:30:00,14.45,14.51,14.44,14.44,1465356.0,13.8446,13.9021,13.835,13.835,1465356.0
2017-02-01 10:00:00,14.44,14.47,14.36,14.37,962268.0,13.835,13.8638,13.7584,13.768,962268.0
2017-02-01 10:30:00,14.36,14.38,14.24,14.26,1252644.0,13.7584,13.7776,13.6434,13.6626,1252644.0
2017-02-01 11:00:00,14.26,14.31,14.24,14.26,647604.0,13.6626,13.7105,13.6434,13.6626,647604.0
2017-02-01 11:30:00,14.27,14.28,14.2,14.25,803016.0,13.6722,13.6817,13.6051,13.653,803016.0
2017-02-01 12:00:00,14.25,14.28,14.24,14.27,500550.0,13.653,13.6817,13.6434,13.6722,500550.0
2017-02-01 12:30:00,14.27,14.31,14.27,14.29,398754.0,13.6722,13.7105,13.6722,13.6913,398754.0
2017-02-01 13:00:00,14.29,14.32,14.28,14.28,499248.0,13.6913,13.7201,13.6817,13.6817,499248.0
2017-02-01 13:30:00,14.29,14.31,14.24,14.26,474858.0,13.6913,13.7105,13.6434,13.6626,474858.0
2017-02-01 14:00:00,14.26,14.38,14.22,14.36,1164408.0,13.6626,13.7776,13.6243,13.7584,1164408.0
2017-02-01 14:30:00,14.35,14.35,14.24,14.28,868674.0,13.7488,13.7488,13.6434,13.6817,868674.0
2017-02-01 15:00:00,14.28,14.34,14.28,14.33,374634.0,13.6817,13.7392,13.6817,13.7296,374634.0
2017-02-01 15:30:00,14.34,14.37,14.32,14.33,1074270.0,13.7392,13.768,13.7201,13.7296,1074270.0
2017-02-02 09:30:00,14.26,14.29,14.18,14.29,1280484.0,13.6626,13.6913,13.5859,13.6913,1280484.0
2017-02-02 10:00:00,14.28,14.33,14.26,14.29,661224.0,13.6817,13.7296,13.6626,13.6913,661224.0
2017-02-02 10:30:00,14.29,14.4,14.27,14.39,533208.0,13.6913,13.7967,13.6722,13.7871,533208.0
2017-02-02 11:00:00,14.4,14.42,14.37,14.37,508344.0,13.7967,13.8159,13.768,13.768,508344.0
2017-02-02 11:30:00,14.36,14.36,14.25,14.26,1003242.0,13.7584,13.7584,13.653,13.6626,1003242.0
2017-02-02 12:00:00,14.25,14.29,14.24,14.29,594552.0,13.653,13.6913,13.6434,13.6913,594552.0
2017-02-02 12:30:00,14.29,14.35,14.29,14.34,380070.0,13.6913,13.7488,13.6913,13.7392,380070.0
2017-02-02 13:00:00,14.35,14.35,14.28,14.29,114144.0,13.7488,13.7488,13.6817,13.6913,114144.0
2017-02-02 13:30:00,14.29,14.38,14.28,14.36,481800.0,13.6913,13.7776,13.6817,13.7584,481800.0
2017-02-02 14:00:00,14.36,14.36,14.27,14.27,560946.0,13.7584,13.7584,13.6722,13.6722,560946.0
2017-02-02 14:30:00,14.27,14.29,14.25,14.28,488166.0,13.6722,13.6913,13.653,13.6817,488166.0
2017-02-02 15:00:00,14.28,14.35,14.27,14.35,790992.0,13.6817,13.7488,13.6722,13.7488,790992.0
2017-02-02 15:30:00,14.35,14.37,14.33,14.35,770550.0,13.7488,13.768,13.7296,13.7488,770550.0
2017-02-03 09:30:00,14.55,14.56,14.49,14.53,1993848.0,13.9404,13.95,13.8829,13.9213,1993848.0
2017-02-03 10:00:00,14.53,14.64,14.53,14.61,2080500.0,13.9213,14.0267,13.9213,13.9979,2080500.0
2017-02-03 10:30:00,14.61,14.66,14.59,14.63,1093710.0,13.9979,14.0458,13.9788,14.0171,1093710.0
2017-02-03 11:00:00,14.63,14.69,14.61,14.64,1060770.0,14.0171,14.0746,13.9979,14.0267,1060770.0
2017-02-03 11:30:00,14.63,14.65,14.6,14.63,1028286.0,14.0171,14.0362,13.9883,14.0171,1028286.0
2017-02-03 12:00:00,14.63,14.66,14.63,14.65,566610.0,14.0171,14.0458,14.0171,14.0362,566610.0
2017-02-03 12:30:00,14.64,14.66,14.64,14.65,391830.0,14.0267,14.0458,14.0267,14.0362,391830.0
2017-02-03 13:00:00,14.65,14.67,14.63,14.65,379938.0,14.0362,14.0554,14.0171,14.0362,379938.0
2017-02-03 13:30:00,14.65,14.66,14.62,14.62,583818.0,14.0362,14.0458,14.0075,14.0075,583818.0
2017-02-03 14:00:00,14.63,14.66,14.63,14.63,382794.0,14.0171,14.0458,14.0171,14.0171,382794.0
2017-02-03 14:30:00,14.63,14.67,14.63,14.65,525624.0,14.0171,14.0554,14.0171,14.0362,525624.0
2017-02-03 15:00:00,14.65,14.68,14.64,14.65,1457394.0,14.0362,14.065,14.0267,14.0362,1457394.0
2017-02-03 15:30:00,14.65,14.69,14.63,14.66,2146698.0,14.0362,14.0746,14.0171,14.0458,2146698.0
2017-02-06 09:30:00,14.56,14.63,14.55,14.61,1173894.0,13.95,14.0171,13.9404,13.9979,1173894.0
2017-02-06 10:00:00,14.61,14.64,14.59,14.63,402018.0,13.9979,14.0267,13.9788,14.0171,402018.0
2017-02-06 10:30:00,14.63,14.63,14.57,14.57,802416.0,14.0171,14.0171,13.9596,13.9596,802416.0
2017-02-06 11:00:00,14.56,14.63,14.56,14.62,756696.0,13.95,14.0171,13.95,14.0075,756696.0
2017-02-06 11:30:00,14.62,14.62,14.58,14.59,512262.0,14.0075,14.0075,13.9692,13.9788,512262.0
2017-02-06 12:00:00,14.59,14.59,14.57,14.58,296694.0,13.9788,13.9788,13.9596,13.9692,296694.0
2017-02-06 12:30:00,14.58,14.58,14.53,14.54,627714.0,13.9692,13.9692,13.9213,13.9308,627714.0
2017-02-06 13:00:00,14.53,14.55,14.5,14.53,576630.0,13.9213,13.9404,13.8925,13.9213,576630.0
2017-02-06 13:30:00,14.52,14.55,14.5,14.54,436386.0,13.9117,13.9404,13.8925,13.9308,436386.0
2017-02-06 14:00:00,14.55,14.55,14.52,14.53,329004.0,13.9404,13.9404,13.9117,13.9213,329004.0
2017-02-06 14:30:00,14.53,14.55,14.52,14.54,407244.0,13.9213,13.9404,13.9117,13.9308,407244.0
2017-02-06 15:00:00,14.54,14.56,14.54,14.55,180900.0,13.9308,13.95,13.9308,13.9404,180900.0
2017-02-06 15:30:00,14.55,14.58,14.53,14.58,806790.0,13.9404,13.9692,13.9213,13.9692,806790.0
2017-02-07 09:30:00,14.65,14.71,14.62,14.67,1659672.0,14.0362,14.0937,14.0075,14.0554,1659672.0
2017-02-07 10:00:00,14.68,14.7,14.66,14.67,649962.0,14.065,14.0841,14.0458,14.0554,649962.0
2017-02-07 10:30:00,14.67,14.69,14.65,14.67,443874.0,14.0554,14.0746,14.0362,14.0554,443874.0
2017-02-07 11:00:00,14.67,14.7,14.6,14.61,1061820.0,14.0554,14.0841,13.9883,13.9979,1061820.0
2017-02-07 11:30:00,14.61,14.64,14.6,14.63,392916.0,13.9979,14.0267,13.9883,14.0171,392916.0
2017-02-07 12:00:00,14.63,14.66,14.57,14.58,479760.0,14.0171,14.0458,13.9596,13.9692,479760.0
2017-02-07 12:30:00,14.57,14.6,14.53,14.55,857940.0,13.9596,13.9883,13.9213,13.9404,857940.0
2017-02-07 13:00:00,14.54,14.58,14.53,14.57,656934.0,13.9308,13.9692,13.9213,13.9596,656934.0
2017-02-07 13:30:00,14.57,14.6,14.57,14.58,543816.0,13.9596,13.9883,13.9596,13.9692,543816.0
2017-02-07 14:00:00,14.59,14.59,14.56,14.57,230706.0,13.9788,13.9788,13.95,13.9596,230706.0
2017-02-07 14:30:00,14.57,14.6,14.56,14.59,365544.0,13.9596,13.9883,13.95,13.9788,365544.0
2017-02-07 15:00:00,14.58,14.61,14.57,14.58,869724.0,13.9692,13.9979,13.9596,13.9692,869724.0
2017-02-07 15:30:00,14.58,14.58,14.54,14.58,1518708.0,13.9692,13.9692,13.9308,13.9692,1518708.0
2017-02-08 09:30:00,14.51,14.52,14.45,14.49,765756.0,13.9021,13.9117,13.8446,13.8829,765756.0
2017-02-08 10:00:00,14.49,14.55,14.48,14.52,432534.0,13.8829,13.9404,13.8734,13.9117,432534.0
2017-02-08 10:30:00,14.52,14.59,14.49,14.58,1117536.0,13.9117,13.9788,13.8829,13.9692,1117536.0
2017-02-08 11:00:00,14.58,14.63,14.57,14.6,919806.0,13.9692,14.0171,13.9596,13.9883,919806.0
2017-02-08 11:30:00,14.6,14.61,14.55,14.56,544296.0,13.9883,13.9979,13.9404,13.95,544296.0
2017-02-08 12:00:00,14.56,14.6,14.55,14.58,427506.0,13.95,13.9883,13.9404,13.9692,427506.0
2017-02-08 12:30:00,14.57,14.58,14.55,14.57,414144.0,13.9596,13.9692,13.9404,13.9596,414144.0
2017-02-08 13:00:00,14.58,14.61,14.57,14.6,393336.0,13.9692,13.9979,13.9596,13.9883,393336.0
2017-02-08 13:30:00,14.61,14.63,14.6,14.62,414180.0,13.9979,14.0171,13.9883,14.0075,414180.0
2017-02-08 14:00:00,14.62,14.63,14.6,14.61,287604.0,14.0075,14.0171,13.9883,13.9979,287604.0
2017-02-08 14:30:00,14.61,14.63,14.61,14.62,338688.0,13.9979,14.0171,13.9979,14.0075,338688.0
2017-02-08 15:00:00,14.62,14.64,14.6,14.64,342108.0,14.0075,14.0267,13.9883,14.0267,342108.0
2017-02-08 15:30:00,14.64,14.65,14.62,14.63,910410.0,14.0267,14.0362,14.0075,14.0171,910410.0
2017-02-09 09:30:00,14.69,14.73,14.68,14.72,1505304.0,14.0746,14.1129,14.065,14.1033,1505304.0
2017-02-09 10:00:00,14.73,14.81,14.72,14.8,1596006.0,14.1129,14.1895,14.1033,14.18,1596006.0
2017-02-09 10:30:00,14.8,14.87,14.79,14.86,1074042.0,14.18,14.247,14.1704,14.2374,1074042.0
2017-02-09 11:00:00,14.86,14.92,14.85,14.91,680916.0,14.2374,14.2949,14.2279,14.2853,680916.0
2017-02-09 11:30:00,14.91,14.92,14.88,14.89,546564.0,14.2853,14.2949,14.2566,14.2662,546564.0
2017-02-09 12:00:00,14.89,14.92,14.87,14.87,605526.0,14.2662,14.2949,14.247,14.247,605526.0
2017-02-09 12:30:00,14.88,14.88,14.85,14.88,302364.0,14.2566,14.2566,14.2279,14.2566,302364.0
2017-02-09 13:00:00,14.87,14.9,14.87,14.9,510780.0,14.247,14.2758,14.247,14.2758,510780.0
2017-02-09 13:30:00,14.9,14.91,14.88,14.91,456252.0,14.2758,14.2853,14.2566,14.2853,456252.0
2017-02-09 14:00:00,14.91,14.92,14.9,14.91,659070.0,14.2853,14.2949,14.2758,14.2853,659070.0
2017-02-09 14:30:00,14.91,14.95,14.91,14.94,501966.0,14.2853,14.3237,14.2853,14.3141,501966.0
2017-02-09 15:00:00,14.94,14.95,14.91,14.91,554730.0,14.3141,14.3237,14.2853,14.2853,554730.0
2017-02-09 15:30:00,14.91,14.91,14.87,14.88,1088802.0,14.2853,14.2853,14.247,14.2566,1088802.0
2017-02-10 09:30:00,14.97,15.0,14.94,14.98,1411344.0,14.3428,14.3716,14.3141,14.3524,1411344.0
2017-02-10 10:00:00,14.98,14.99,14.95,14.98,646434.0,14.3524,14.362,14.3237,14.3524,646434.0
2017-02-10 10:30:00,14.97,15.03,14.97,15.01,753564.0,14.3428,14.4003,14.3428,14.3812,753564.0
2017-02-10 11:00:00,15.0,15.01,14.97,14.98,522504.0,14.3716,14.3812,14.3428,14.3524,522504.0
2017-02-10 11:30:00,14.99,15.01,14.98,15.01,404184.0,14.362,14.3812,14.3524,14.3812,404184.0
2017-02-10 12:00:00,15.01,15.04,15.0,15.04,365526.0,14.3812,14.4099,14.3716,14.4099,365526.0
2017-02-10 12:30:00,15.03,15.06,15.03,15.06,334566.0,14.4003,14.4291,14.4003,14.4291,334566.0
2017-02-10 13:00:00,15.05,15.09,15.05,15.07,299226.0,14.4195,14.4578,14.4195,14.4386,299226.0
2017-02-10 13:30:00,15.07,15.11,15.06,15.08,544440.0,14.4386,14.477,14.4291,14.4482,544440.0
2017-02-10 14:00:00,15.08,15.1,15.06,15.08,374004.0,14.4482,14.4674,14.4291,14.4482,374004.0
2017-02-10 14:30:00,15.08,15.08,15.04,15.04,279042.0,14.4482,14.4482,14.4099,14.4099,279042.0
2017-02-10 15:00:00,15.04,15.07,15.04,15.06,234180.0,14.4099,14.4386,14.4099,14.4291,234180.0
2017-02-10 15:30:00,15.06,15.08,15.05,15.05,998094.0,14.4291,14.4482,14.4195,14.4195,998094.0
2017-02-13 09:30:00,15.17,15.24,15.17,15.21,1373946.0,14.5345,14.6015,14.5345,14.5728,1373946.0
2017-02-13 10:00:00,15.22,15.25,15.22,15.24,531780.0,14.5824,14.6111,14.5824,14.6015,531780.0
2017-02-13 10:30:00,15.24,15.25,15.22,15.25,418236.0,14.6015,14.6111,14.5824,14.6111,418236.0
2017-02-13 11:00:00,15.25,15.28,15.22,15.27,852774.0,14.6111,14.6398,14.5824,14.6303,852774.0
2017-02-13 11:30:00,15.26,15.27,15.23,15.24,461688.0,14.6207,14.6303,14.5919,14.6015,461688.0
2017-02-13 12:00:00,15.24,15.26,15.24,15.26,211602.0,14.6015,14.6207,14.6015,14.6207,211602.0
2017-02-13 12:30:00,15.26,15.3,15.26,15.3,707406.0,14.6207,14.659,14.6207,14.659,707406.0
2017-02-13 13:00:00,15.3,15.35,15.28,15.35,627924.0,14.659,14.7069,14.6398,14.7069,627924.0
2017-02-13 13:30:00,15.35,15.36,15.33,15.33,483696.0,14.7069,14.7165,14.6878,14.6878,483696.0
2017-02-13 14:00:00,15.33,15.35,15.32,15.33,324936.0,14.6878,14.7069,14.6782,14.6878,324936.0
2017-02-13 14:30:00,15.33,15.33,15.3,15.3,266688.0,14.6878,14.6878,14.659,14.659,266688.0
2017-02-13 15:00:00,15.3,15.32,15.29,15.3,425190.0,14.659,14.6782,14.6494,14.659,425190.0
2017-02-13 15:30:00,15.3,15.32,15.28,15.3,644148.0,14.659,14.6782,14.6398,14.659,644148.0
2017-02-14 09:30:00,15.26,15.3,15.23,15.24,1150128.0,14.6207,14.659,14.5919,14.6015,1150128.0
2017-02-14 10:00:00,15.24,15.28,15.2,15.24,1286868.0,14.6015,14.6398,14.5632,14.6015,1286868.0
2017-02-14 10:30:00,15.24,15.26,15.19,15.25,888384.0,14.6015,14.6207,14.5536,14.6111,888384.0
2017-02-14 11:00:00,15.25,15.28,15.19,15.28,858222.0,14.6111,14.6398,14.5536,14.6398,858222.0
2017-02-14 11:30:00,15.28,15.32,15.26,15.3,498330.0,14.6398,14.6782,14.6207,14.659,498330.0
2017-02-14 12:00:00,15.3,15.32,15.29,15.31,303618.0,14.659,14.6782,14.6494,14.6686,303618.0
2017-02-14 12:30:00,15.31,15.4,15.31,15.38,786150.0,14.6686,14.7548,14.6686,14.7357,786150.0
2017-02-14 13:00:00,15.38,15.44,15.38,15.42,582798.0,14.7357,14.7931,14.7357,14.774,582798.0
2017-02-14 13:30:00,15.42,15.46,15.41,15.44,627420.0,14.774,14.8123,14.7644,14.7931,627420.0
2017-02-14 14:00:00,15.44,15.48,15.43,15.45,326304.0,14.7931,14.8315,14.7836,14.8027,326304.0
2017-02-14 14:30:00,15.45,15.46,15.41,15.42,391308.0,14.8027,14.8123,14.7644,14.774,391308.0
2017-02-14 15:00:00,15.42,15.44,15.42,15.44,386754.0,14.774,14.7931,14.774,14.7931,386754.0
2017-02-14 15:30:00,15.44,15.49,15.42,15.49,753834.0,14.7931,14.841,14.774,14.841,753834.0
2017-02-15 09:30:00,15.43,15.5,15.42,15.5,1101396.0,14.7836,14.8506,14.774,14.8506,1101396.0
2017-02-15 10:00:00,15.5,15.51,15.45,15.5,1025568.0,14.8506,14.8602,14.8027,14.8506,1025568.0
2017-02-15 10:30:00,15.5,15.57,15.5,15.57,942840.0,14.8506,14.9177,14.8506,14.9177,942840.0
2017-02-15 11:00:00,15.57,15.64,15.56,15.62,458646.0,14.9177,14.9848,14.9081,14.9656,458646.0
2017-02-15 11:30:00,15.63,15.63,15.53,15.56,1242930.0,14.9752,14.9752,14.8794,14.9081,1242930.0
2017-02-15 12:00:00,15.57,15.59,15.55,15.59,606330.0,14.9177,14.9369,14.8985,14.9369,606330.0
2017-02-15 12:30:00,15.59,15.62,15.58,15.61,509940.0,14.9369,14.9656,14.9273,14.956,509940.0
2017-02-15 13:00:00,15.61,15.63,15.58,15.62,586398.0,14.956,14.9752,14.9273,14.9656,586398.0
2017-02-15 13:30:00,15.62,15.69,15.6,15.66,841002.0,14.9656,15.0327,14.9464,15.0039,841002.0
2017-02-15 14:00:00,15.67,15.69,15.65,15.68,400002.0,15.0135,15.0327,14.9943,15.0231,400002.0
2017-02-15 14:30:00,15.68,15.71,15.67,15.7,311832.0,15.0231,15.0518,15.0135,15.0423,311832.0
2017-02-15 15:00:00,15.71,15.77,15.69,15.75,668622.0,15.0518,15.1093,15.0327,15.0902,668622.0
2017-02-15 15:30:00,15.74,15.75,15.7,15.72,724302.0,15.0806,15.0902,15.0423,15.0614,724302.0
2017-02-16 09:30:00,15.73,15.77,15.65,15.68,1649310.0,15.071,15.1093,14.9943,15.0231,1649310.0
2017-02-16 10:00:00,15.68,15.7,15.64,15.67,1125324.0,15.0231,15.0423,14.9848,15.0135,1125324.0
2017-02-16 10:30:00,15.67,15.73,15.54,15.6,1744350.0,15.0135,15.071,14.889,14.9464,1744350.0
2017-02-16 11:00:00,15.61,15.62,15.52,15.61,931710.0,14.956,14.9656,14.8698,14.956,931710.0
2017-02-16 11:30:00,15.6,15.65,15.58,15.65,638688.0,14.9464,14.9943,14.9273,14.9943,638688.0
2017-02-16 12:00:00,15.65,15.66,15.6,15.63,399720.0,14.9943,15.0039,14.9464,14.9752,399720.0
2017-02-16 12:30:00,15.63,15.68,15.62,15.63,411372.0,14.9752,15.0231,14.9656,14.9752,411372.0
2017-02-16 13:00:00,15.63,15.63,15.58,15.6,582120.0,14.9752,14.9752,14.9273,14.9464,582120.0
2017-02-16 13:30:00,15.61,15.62,15.58,15.61,378510.0,14.956,14.9656,14.9273,14.956,378510.0
2017-02-16 14:00:00,15.61,15.63,15.56,15.59,471372.0,14.956,14.9752,14.9081,14.9369,471372.0
2017-02-16 14:30:00,15.59,15.63,15.57,15.62,346008.0,14.9369,14.9752,14.9177,14.9656,346008.0
2017-02-16 15:00:00,15.62,15.65,15.61,15.64,477762.0,14.9656,14.9943,14.956,14.9848,477762.0
2017-02-16 15:30:00,15.64,15.69,15.63,15.68,838680.0,14.9848,15.0327,14.9752,15.0231,838680.0
2017-02-17 09:30:00,15.53,15.63,15.53,15.6,1120194.0,14.8794,14.9752,14.8794,14.9464,1120194.0
2017-02-17 10:00:00,15.6,15.64,15.59,15.63,716172.0,14.9464,14.9848,14.9369,14.9752,716172.0
2017-02-17 10:30:00,15.62,15.63,15.58,15.58,747306.0,14.9656,14.9752,14.9273,14.9273,747306.0
2017-02-17 11:00:00,15.59,15.61,15.54,15.56,617166.0,14.9369,14.956,14.889,14.9081,617166.0
2017-02-17 11:30:00,15.56,15.6,15.56,15.59,320076.0,14.9081,14.9464,14.9081,14.9369,320076.0
2017-02-17 12:00:00,15.59,15.63,15.58,15.62,530274.0,14.9369,14.9752,14.9273,14.9656,530274.0
2017-02-17 12:30:00,15.62,15.62,15.6,15.62,159018.0,14.9656,14.9656,14.9464,14.9656,159018.0
2017-02-17 13:00:00,15.62,15.62,15.59,15.61,167832.0,14.9656,14.9656,14.9369,14.956,167832.0
2017-02-17 13:30:00,15.61,15.63,15.61,15.62,356982.0,14.956,14.9752,14.956,14.9656,356982.0
2017-02-17 14:00:00,15.62,15.66,15.61,15.65,323760.0,14.9656,15.0039,14.956,14.9943,323760.0
2017-02-17 14:30:00,15.65,15.68,15.65,15.66,415554.0,14.9943,15.0231,14.9943,15.0039,415554.0
2017-02-17 15:00:00,15.66,15.7,15.66,15.69,439542.0,15.0039,15.0423,15.0039,15.0327,439542.0
2017-02-17 15:30:00,15.7,15.75,15.68,15.75,1016904.0,15.0423,15.0902,15.0231,15.0902,1016904.0
2017-02-21 09:30:00,15.85,15.97,15.84,15.96,1408278.0,15.186,15.3009,15.1764,15.2914,1408278.0
2017-02-21 10:00:00,15.96,16.05,15.96,16.03,951300.0,15.2914,15.3776,15.2914,15.3584,951300.0
2017-02-21 10:30:00,16.03,16.07,16.0,16.02,858390.0,15.3584,15.3968,15.3297,15.3488,858390.0
2017-02-21 11:00:00,16.02,16.03,15.94,15.94,1057038.0,15.3488,15.3584,15.2722,15.2722,1057038.0
2017-02-21 11:30:00,15.95,15.97,15.91,15.96,1195344.0,15.2818,15.3009,15.2435,15.2914,1195344.0
2017-02-21 12:00:00,15.97,16.0,15.96,15.99,573678.0,15.3009,15.3297,15.2914,15.3201,573678.0
2017-02-21 12:30:00,15.99,15.99,15.96,15.96,278790.0,15.3201,15.3201,15.2914,15.2914,278790.0
2017-02-21 13:00:00,15.96,15.99,15.94,15.98,489570.0,15.2914,15.3201,15.2722,15.3105,489570.0
2017-02-21 13:30:00,15.97,15.97,15.93,15.95,282498.0,15.3009,15.3009,15.2626,15.2818,282498.0
2017-02-21 14:00:00,15.96,16.01,15.94,15.99,459774.0,15.2914,15.3393,15.2722,15.3201,459774.0
2017-02-21 14:30:00,16.0,16.03,15.99,16.01,391692.0,15.3297,15.3584,15.3201,15.3393,391692.0
2017-02-21 15:00:00,16.01,16.06,16.01,16.05,339750.0,15.3393,15.3872,15.3393,15.3776,339750.0
2017-02-21 15:30:00,16.06,16.08,16.02,16.03,1316304.0,15.3872,15.4063,15.3488,15.3584,1316304.0
2017-02-22 09:30:00,15.95,15.97,15.91,15.94,1126602.0,15.2818,15.3009,15.2435,15.2722,1126602.0
2017-02-22 10:00:00,15.94,16.0,15.93,16.0,800574.0,15.2722,15.3297,15.2626,15.3297,800574.0
2017-02-22 10:30:00,16.0,16.05,15.99,15.99,651828.0,15.3297,15.3776,15.3201,15.3201,651828.0
2017-02-22 11:00:00,16.0,16.0,15.95,15.99,517230.0,15.3297,15.3297,15.2818,15.3201,517230.0
2017-02-22 11:30:00,15.98,16.0,15.96,15.97,160944.0,15.3105,15.3297,15.2914,15.3009,160944.0
2017-02-22 12:00:00,15.96,16.0,15.95,15.99,175986.0,15.2914,15.3297,15.2818,15.3201,175986.0
2017-02-22 12:30:00,15.99,16.01,15.98,16.01,163380.0,15.3201,15.3393,15.3105,15.3393,163380.0
2017-02-22 13:00:00,16.01,16.03,16.0,16.03,272310.0,15.3393,15.3584,15.3297,15.3584,272310.0
2017-02-22 13:30:00,16.03,16.04,16.02,16.03,212640.0,15.3584,15.368,15.3488,15.3584,212640.0
2017-02-22 14:00:00,16.03,16.03,15.93,16.01,884022.0,15.3584,15.3584,15.2626,15.3393,884022.0
2017-02-22 14:30:00,16.01,16.01,15.96,15.97,927996.0,15.3393,15.3393,15.2914,15.3009,927996.0
2017-02-22 15:00:00,15.97,16.02,15.96,16.02,909300.0,15.3009,15.3488,15.2914,15.3488,909300.0
2017-02-22 15:30:00,16.02,16.02,15.97,16.0,1497774.0,15.3488,15.3488,15.3009,15.3297,1497774.0
2017-02-23 09:30:00,16.12,16.12,16.04,16.08,1407702.0,15.4447,15.4447,15.368,15.4063,1407702.0
2017-02-23 10:00:00,16.08,16.08,15.95,15.97,1094124.0,15.4063,15.4063,15.2818,15.3009,1094124.0
2017-02-23 10:30:00,15.97,15.99,15.89,15.91,732006.0,15.3009,15.3201,15.2243,15.2435,732006.0
2017-02-23 11:00:00,15.92,15.95,15.85,15.9,1039836.0,15.253,15.2818,15.186,15.2339,1039836.0
2017-02-23 11:30:00,15.9,15.98,15.9,15.95,856536.0,15.2339,15.3105,15.2339,15.2818,856536.0
2017-02-23 12:00:00,15.94,16.04,15.94,16.01,865692.0,15.2722,15.368,15.2722,15.3393,865692.0
2017-02-23 12:30:00,16.02,16.06,16.01,16.01,275850.0,15.3488,15.3872,15.3393,15.3393,275850.0
2017-02-23 13:00:00,16.01,16.02,15.98,15.99,323904.0,15.3393,15.3488,15.3105,15.3201,323904.0
2017-02-23 13:30:00,15.99,16.03,15.98,16.03,362352.0,15.3201,15.3584,15.3105,15.3584,362352.0
2017-02-23 14:00:00,16.03,16.04,16.01,16.03,155376.0,15.3584,15.368,15.3393,15.3584,155376.0
2017-02-23 14:30:00,16.03,16.07,16.03,16.06,649704.0,15.3584,15.3968,15.3584,15.3872,649704.0
2017-02-23 15:00:00,16.06,16.08,16.03,16.03,344262.0,15.3872,15.4063,15.3584,15.3584,344262.0
2017-02-23 15:30:00,16.03,16.04,15.99,16.03,922932.0,15.3584,15.368,15.3201,15.3584,922932.0
2017-02-24 09:30:00,15.82,15.93,15.81,15.92,1740492.0,15.1572,15.2626,15.1476,15.253,1740492.0
2017-02-24 10:00:00,15.92,15.96,15.85,15.88,859998.0,15.253,15.2914,15.186,15.2147,859998.0
2017-02-24 10:30:00,15.88,15.94,15.87,15.94,455802.0,15.2147,15.2722,15.2051,15.2722,455802.0
2017-02-24 11:00:00,15.94,15.98,15.93,15.95,315648.0,15.2722,15.3105,15.2626,15.2818,315648.0
2017-02-24 11:30:00,15.95,15.96,15.9,15.9,321618.0,15.2818,15.2914,15.2339,15.2339,321618.0
2017-02-24 12:00:00,15.9,15.97,15.9,15.97,529632.0,15.2339,15.3009,15.2339,15.3009,529632.0
2017-02-24 12:30:00,15.97,15.98,15.95,15.96,194562.0,15.3009,15.3105,15.2818,15.2914,194562.0
2017-02-24 13:00:00,15.96,15.96,15.91,15.91,233700.0,15.2914,15.2914,15.2435,15.2435,233700.0
2017-02-24 13:30:00,15.91,15.95,15.9,15.95,149466.0,15.2435,15.2818,15.2339,15.2818,149466.0
2017-02-24 14:00:00,15.95,15.95,15.93,15.94,129792.0,15.2818,15.2818,15.2626,15.2722,129792.0
2017-02-24 14:30:00,15.95,15.96,15.93,15.93,105978.0,15.2818,15.2914,15.2626,15.2626,105978.0
2017-02-24 15:00:00,15.93,15.99,15.92,15.98,301812.0,15.2626,15.3201,15.253,15.3105,301812.0
2017-02-24 15:30:00,15.98,16.09,15.98,16.09,1882098.0,15.3105,15.4159,15.3105,15.4159,1882098.0
2017-02-27 09:30:00,16.07,16.1,16.0,16.1,789750.0,15.3968,15.4255,15.3297,15.4255,789750.0
2017-02-27 10:00:00,16.1,16.13,16.03,16.13,909000.0,15.4255,15.4542,15.3584,15.4542,909000.0
2017-02-27 10:30:00,16.13,16.15,16.1,16.1,941946.0,15.4542,15.4734,15.4255,15.4255,941946.0
2017-02-27 11:00:00,16.1,16.14,16.09,16.11,387222.0,15.4255,15.4638,15.4159,15.4351,387222.0
2017-02-27 11:30:00,16.11,16.11,16.07,16.07,825942.0,15.4351,15.4351,15.3968,15.3968,825942.0
2017-02-27 12:00:00,16.07,16.11,16.06,16.1,1397922.0,15.3968,15.4351,15.3872,15.4255,1397922.0
2017-02-27 12:30:00,16.11,16.11,16.08,16.08,261300.0,15.4351,15.4351,15.4063,15.4063,261300.0
2017-02-27 13:00:00,16.09,16.13,16.08,16.13,323388.0,15.4159,15.4542,15.4063,15.4542,323388.0
2017-02-27 13:30:00,16.14,16.15,16.13,16.14,157536.0,15.4638,15.4734,15.4542,15.4638,157536.0
2017-02-27 14:00:00,16.14,16.17,16.12,16.15,203304.0,15.4638,15.4926,15.4447,15.4734,203304.0
2017-02-27 14:30:00,16.16,16.17,16.15,16.16,177252.0,15.483,15.4926,15.4734,15.483,177252.0
2017-02-27 15:00:00,16.16,16.19,16.16,16.18,247836.0,15.483,15.5117,15.483,15.5021,247836.0
2017-02-27 15:30:00,16.19,16.2,16.14,16.16,536706.0,15.5117,15.5213,15.4638,15.483,536706.0
2017-02-28 09:30:00,16.07,16.1,16.06,16.07,1254906.0,15.3968,15.4255,15.3872,15.3968,1254906.0
2017-02-28 10:00:00,16.08,16.12,16.07,16.08,469770.0,15.4063,15.4447,15.3968,15.4063,469770.0
2017-02-28 10:30:00,16.1,16.11,16.08,16.11,430422.0,15.4255,15.4351,15.4063,15.4351,430422.0
2017-02-28 11:00:00,16.11,16.12,16.1,16.12,322326.0,15.4351,15.4447,15.4255,15.4447,322326.0
2017-02-28 11:30:00,16.11,16.11,16.08,16.1,143532.0,15.4351,15.4351,15.4063,15.4255,143532.0
2017-02-28 12:00:00,16.09,16.09,15.93,15.97,1153122.0,15.4159,15.4159,15.2626,15.3009,1153122.0
2017-02-28 12:30:00,15.97,16.02,15.97,16.01,699288.0,15.3009,15.3488,15.3009,15.3393,699288.0
2017-02-28 13:00:00,16.0,16.05,16.0,16.02,617292.0,15.3297,15.3776,15.3297,15.3488,617292.0
2017-02-28 13:30:00,16.02,16.06,16.02,16.05,365268.0,15.3488,15.3872,15.3488,15.3776,365268.0
2017-02-28 14:00:00,16.06,16.06,15.98,16.02,410394.0,15.3872,15.3872,15.3105,15.3488,410394.0
2017-02-28 14:30:00,16.02,16.05,16.0,16.03,234216.0,15.3488,15.3776,15.3297,15.3584,234216.0
2017-02-28 15:00:00,16.03,16.05,16.01,16.02,373962.0,15.3584,15.3776,15.3393,15.3488,373962.0
2017-02-28 15:30:00,16.02,16.07,15.96,16.03,821526.0,15.3488,15.3968,15.2914,15.3584,821526.0
2017-03-01 09:30:00,16.42,16.5,16.41,16.5,1916958.0,15.7321,15.8087,15.7225,15.8087,1916958.0
2017-03-01 10:00:00,16.5,16.57,16.5,16.56,1202250.0,15.8087,15.8758,15.8087,15.8662,1202250.0
2017-03-01 10:30:00,16.56,16.56,16.5,16.56,483504.0,15.8662,15.8662,15.8087,15.8662,483504.0
2017-03-01 11:00:00,16.56,16.64,16.55,16.63,1046562.0,15.8662,15.9429,15.8566,15.9333,1046562.0
2017-03-01 11:30:00,16.63,16.67,16.62,16.65,524760.0,15.9333,15.9716,15.9237,15.9525,524760.0
2017-03-01 12:00:00,16.65,16.76,16.65,16.74,954396.0,15.9525,16.0578,15.9525,16.0387,954396.0
2017-03-01 12:30:00,16.74,16.74,16.69,16.7,335970.0,16.0387,16.0387,15.9908,16.0004,335970.0
2017-03-01 13:00:00,16.71,16.73,16.69,16.7,344010.0,16.0099,16.0291,15.9908,16.0004,344010.0
2017-03-01 13:30:00,16.71,16.73,16.69,16.72,416700.0,16.0099,16.0291,15.9908,16.0195,416700.0
2017-03-01 14:00:00,16.71,16.8,16.7,16.79,972462.0,16.0099,16.0962,16.0004,16.0866,972462.0
2017-03-01 14:30:00,16.79,16.8,16.76,16.8,521688.0,16.0866,16.0962,16.0578,16.0962,521688.0
2017-03-01 15:00:00,16.79,16.8,16.74,16.75,725928.0,16.0866,16.0962,16.0387,16.0483,725928.0
2017-03-01 15:30:00,16.75,16.78,16.68,16.69,787608.0,16.0483,16.077,15.9812,15.9908,787608.0
2017-03-02 09:30:00,16.65,16.66,16.55,16.61,1827720.0,15.9525,15.962,15.8566,15.9141,1827720.0
2017-03-02 10:00:00,16.61,16.61,16.53,16.58,830502.0,15.9141,15.9141,15.8375,15.8854,830502.0
2017-03-02 10:30:00,16.58,16.58,16.54,16.54,520290.0,15.8854,15.8854,15.8471,15.8471,520290.0
2017-03-02 11:00:00,16.54,16.54,16.48,16.51,1300194.0,15.8471,15.8471,15.7896,15.8183,1300194.0
2017-03-02 11:30:00,16.51,16.53,16.44,16.53,977784.0,15.8183,15.8375,15.7512,15.8375,977784.0
2017-03-02 12:00:00,16.53,16.53,16.46,16.47,271572.0,15.8375,15.8375,15.7704,15.78,271572.0
2017-03-02 12:30:00,16.47,16.52,16.47,16.51,184416.0,15.78,15.8279,15.78,15.8183,184416.0
2017-03-02 13:00:00,16.51,16.52,16.47,16.52,82668.0,15.8183,15.8279,15.78,15.8279,82668.0
2017-03-02 13:30:00,16.52,16.52,16.47,16.5,215538.0,15.8279,15.8279,15.78,15.8087,215538.0
2017-03-02 14:00:00,16.51,16.52,16.46,16.52,366006.0,15.8183,15.8279,15.7704,15.8279,366006.0
2017-03-02 14:30:00,16.52,16.55,16.51,16.52,482154.0,15.8279,15.8566,15.8183,15.8279,482154.0
2017-03-02 15:00:00,16.52,16.52,16.41,16.46,1006998.0,15.8279,15.8279,15.7225,15.7704,1006998.0
2017-03-02 15:30:00,16.46,16.47,16.37,16.39,1011828.0,15.7704,15.78,15.6842,15.7033,1011828.0
2017-03-03 09:30:00,16.36,16.43,16.34,16.34,1745448.0,15.6746,15.7417,15.6554,15.6554,1745448.0
2017-03-03 10:00:00,16.34,16.38,16.29,16.3,990240.0,15.6554,15.6938,15.6075,15.6171,990240.0
2017-03-03 10:30:00,16.3,16.34,16.27,16.3,674454.0,15.6171,15.6554,15.5884,15.6171,674454.0
2017-03-03 11:00:00,16.3,16.34,16.28,16.3,313680.0,15.6171,15.6554,15.598,15.6171,313680.0
2017-03-03 11:30:00,16.31,16.34,16.29,16.34,249936.0,15.6267,15.6554,15.6075,15.6554,249936.0
2017-03-03 12:00:00,16.34,16.35,16.32,16.35,232494.0,15.6554,15.665,15.6363,15.665,232494.0
2017-03-03 12:30:00,16.35,16.39,16.35,16.37,266982.0,15.665,15.7033,15.665,15.6842,266982.0
2017-03-03 13:00:00,16.36,16.41,16.31,16.34,725256.0,15.6746,15.7225,15.6267,15.6554,725256.0
2017-03-03 13:30:00,16.35,16.39,16.33,16.38,478452.0,15.665,15.7033,15.6459,15.6938,478452.0
2017-03-03 14:00:00,16.38,16.41,16.35,16.36,332136.0,15.6938,15.7225,15.665,15.6746,332136.0
2017-03-03 14:30:00,16.36,16.41,16.36,16.4,140154.0,15.6746,15.7225,15.6746,15.7129,140154.0
2017-03-03 15:00:00,16.39,16.43,16.37,16.43,386724.0,15.7033,15.7417,15.6842,15.7417,386724.0
2017-03-03 15:30:00,16.43,16.45,16.38,16.42,1265982.0,15.7417,15.7608,15.6938,15.7321,1265982.0
2017-03-06 09:30:00,16.21,16.24,16.15,16.24,2076468.0,15.5309,15.5596,15.4734,15.5596,2076468.0
2017-03-06 10:00:00,16.24,16.24,16.17,16.18,689202.0,15.5596,15.5596,15.4926,15.5021,689202.0
2017-03-06 10:30:00,16.18,16.18,16.12,16.14,1067472.0,15.5021,15.5021,15.4447,15.4638,1067472.0
2017-03-06 11:00:00,16.13,16.19,16.12,16.17,684720.0,15.4542,15.5117,15.4447,15.4926,684720.0
2017-03-06 11:30:00,16.17,16.17,16.14,16.15,248340.0,15.4926,15.4926,15.4638,15.4734,248340.0
2017-03-06 12:00:00,16.15,16.2,16.14,16.19,170754.0,15.4734,15.5213,15.4638,15.5117,170754.0
2017-03-06 12:30:00,16.19,16.23,16.19,16.22,217692.0,15.5117,15.55,15.5117,15.5405,217692.0
2017-03-06 13:00:00,16.23,16.3,16.22,16.29,498948.0,15.55,15.6171,15.5405,15.6075,498948.0
2017-03-06 13:30:00,16.3,16.31,16.26,16.28,291750.0,15.6171,15.6267,15.5788,15.598,291750.0
2017-03-06 14:00:00,16.28,16.29,16.27,16.27,143280.0,15.598,15.6075,15.5884,15.5884,143280.0
2017-03-06 14:30:00,16.27,16.29,16.27,16.28,54594.0,15.5884,15.6075,15.5884,15.598,54594.0
2017-03-06 15:00:00,16.28,16.32,16.28,16.3,398274.0,15.598,15.6363,15.598,15.6171,398274.0
2017-03-06 15:30:00,16.3,16.34,16.27,16.27,894612.0,15.6171,15.6554,15.5884,15.5884,894612.0
2017-03-07 09:30:00,16.19,16.2,16.1,16.16,1352874.0,15.5117,15.5213,15.4255,15.483,1352874.0
2017-03-07 10:00:00,16.15,16.25,16.14,16.24,852798.0,15.4734,15.5692,15.4638,15.5596,852798.0
2017-03-07 10:30:00,16.24,16.27,16.21,16.22,574914.0,15.5596,15.5884,15.5309,15.5405,574914.0
2017-03-07 11:00:00,16.22,16.23,16.14,16.14,505206.0,15.5405,15.55,15.4638,15.4638,505206.0
2017-03-07 11:30:00,16.14,16.17,16.12,16.16,268308.0,15.4638,15.4926,15.4447,15.483,268308.0
2017-03-07 12:00:00,16.17,16.17,16.13,16.16,346350.0,15.4926,15.4926,15.4542,15.483,346350.0
2017-03-07 12:30:00,16.16,16.18,16.15,16.18,263394.0,15.483,15.5021,15.4734,15.5021,263394.0
2017-03-07 13:00:00,16.19,16.21,16.17,16.19,303768.0,15.5117,15.5309,15.4926,15.5117,303768.0
2017-03-07 13:30:00,16.2,16.2,16.15,16.15,232932.0,15.5213,15.5213,15.4734,15.4734,232932.0
2017-03-07 14:00:00,16.15,16.18,16.14,16.18,236742.0,15.4734,15.5021,15.4638,15.5021,236742.0
2017-03-07 14:30:00,16.17,16.21,16.15,16.19,291252.0,15.4926,15.5309,15.4734,15.5117,291252.0
2017-03-07 15:00:00,16.19,16.21,16.15,16.16,404412.0,15.5117,15.5309,15.4734,15.483,404412.0
2017-03-07 15:30:00,16.16,16.17,16.07,16.12,1229802.0,15.483,15.4926,15.3968,15.4447,1229802.0
2017-03-08 09:30:00,16.18,16.24,16.14,16.19,1061802.0,15.5021,15.5596,15.4638,15.5117,1061802.0
2017-03-08 10:00:00,16.19,16.21,16.13,16.2,744030.0,15.5117,15.5309,15.4542,15.5213,744030.0
2017-03-08 10:30:00,16.21,16.22,16.16,16.2,538662.0,15.5309,15.5405,15.483,15.5213,538662.0
2017-03-08 11:00:00,16.2,16.22,16.16,16.18,350946.0,15.5213,15.5405,15.483,15.5021,350946.0
2017-03-08 11:30:00,16.18,16.18,16.09,16.12,842454.0,15.5021,15.5021,15.4159,15.4447,842454.0
2017-03-08 12:00:00,16.11,16.15,16.11,16.14,230634.0,15.4351,15.4734,15.4351,15.4638,230634.0
2017-03-08 12:30:00,16.14,16.17,16.14,16.15,259602.0,15.4638,15.4926,15.4638,15.4734,259602.0
2017-03-08 13:00:00,16.14,16.21,16.14,16.18,517230.0,15.4638,15.5309,15.4638,15.5021,517230.0
2017-03-08 13:30:00,16.19,16.2,16.16,16.18,210282.0,15.5117,15.5213,15.483,15.5021,210282.0
2017-03-08 14:00:00,16.17,16.18,16.05,16.07,818880.0,15.4926,15.5021,15.3776,15.3968,818880.0
2017-03-08 14:30:00,16.07,16.13,16.05,16.12,273330.0,15.3968,15.4542,15.3776,15.4447,273330.0
2017-03-08 15:00:00,16.12,16.14,16.09,16.09,297138.0,15.4447,15.4638,15.4159,15.4159,297138.0
2017-03-08 15:30:00,16.08,16.08,15.99,16.03,1439694.0,15.4063,15.4063,15.3201,15.3584,1439694.0
2017-03-09 09:30:00,16.04,16.12,16.01,16.08,1425024.0,15.368,15.4447,15.3393,15.4063,1425024.0
2017-03-09 10:00:00,16.09,16.16,16.09,16.1,617586.0,15.4159,15.483,15.4159,15.4255,617586.0
2017-03-09 10:30:00,16.1,16.11,16.05,16.09,398172.0,15.4255,15.4351,15.3776,15.4159,398172.0
2017-03-09 11:00:00,16.09,16.11,16.06,16.1,351738.0,15.4159,15.4351,15.3872,15.4255,351738.0
2017-03-09 11:30:00,16.1,16.12,16.08,16.08,334554.0,15.4255,15.4447,15.4063,15.4063,334554.0
2017-03-09 12:00:00,16.09,16.11,16.06,16.06,285606.0,15.4159,15.4351,15.3872,15.3872,285606.0
2017-03-09 12:30:00,16.06,16.08,16.05,16.08,239424.0,15.3872,15.4063,15.3776,15.4063,239424.0
2017-03-09 13:00:00,16.09,16.1,16.05,16.05,263538.0,15.4159,15.4255,15.3776,15.3776,263538.0
2017-03-09 13:30:00,16.05,16.05,16.0,16.0,687252.0,15.3776,15.3776,15.3297,15.3297,687252.0
2017-03-09 14:00:00,16.01,16.01,15.85,15.93,1044798.0,15.3393,15.3393,15.186,15.2626,1044798.0
2017-03-09 14:30:00,15.92,15.97,15.89,15.97,555570.0,15.253,15.3009,15.2243,15.3009,555570.0
2017-03-09 15:00:00,15.97,16.05,15.97,16.04,754836.0,15.3009,15.3776,15.3009,15.368,754836.0
2017-03-09 15:30:00,16.05,16.1,16.05,16.07,1186248.0,15.3776,15.4255,15.3776,15.3968,1186248.0
2017-03-10 09:30:00,16.31,16.32,16.2,16.3,1924938.0,15.6267,15.6363,15.5213,15.6171,1924938.0
2017-03-10 10:00:00,16.31,16.31,16.25,16.25,665628.0,15.6267,15.6267,15.5692,15.5692,665628.0
2017-03-10 10:30:00,16.24,16.25,16.15,16.15,967074.0,15.5596,15.5692,15.4734,15.4734,967074.0
2017-03-10 11:00:00,16.15,16.21,16.1,16.2,999222.0,15.4734,15.5309,15.4255,15.5213,999222.0
2017-03-10 11:30:00,16.2,16.21,16.15,16.17,391806.0,15.5213,15.5309,15.4734,15.4926,391806.0
2017-03-10 12:00:00,16.17,16.2,16.15,16.18,276816.0,15.4926,15.5213,15.4734,15.5021,276816.0
2017-03-10 12:30:00,16.19,16.19,16.08,16.11,780864.0,15.5117,15.5117,15.4063,15.4351,780864.0
2017-03-10 13:00:00,16.12,16.12,16.03,16.09,722178.0,15.4447,15.4447,15.3584,15.4159,722178.0
2017-03-10 13:30:00,16.1,16.13,16.05,16.13,429744.0,15.4255,15.4542,15.3776,15.4542,429744.0
2017-03-10 14:00:00,16.13,16.18,16.11,16.17,450876.0,15.4542,15.5021,15.4351,15.4926,450876.0
2017-03-10 14:30:00,16.17,16.19,16.15,16.16,217734.0,15.4926,15.5117,15.4734,15.483,217734.0
2017-03-10 15:00:00,16.17,16.23,16.17,16.22,330612.0,15.4926,15.55,15.4926,15.5405,330612.0
2017-03-10 15:30:00,16.23,16.25,16.19,16.24,1233972.0,15.55,15.5692,15.5117,15.5596,1233972.0
2017-03-13 09:30:00,16.23,16.28,16.2,16.2,794652.0,15.55,15.598,15.5213,15.5213,794652.0
2017-03-13 10:00:00,16.2,16.24,16.18,16.21,591924.0,15.5213,15.5596,15.5021,15.5309,591924.0
2017-03-13 10:30:00,16.22,16.23,16.18,16.21,337620.0,15.5405,15.55,15.5021,15.5309,337620.0
2017-03-13 11:00:00,16.21,16.21,16.16,16.17,480546.0,15.5309,15.5309,15.483,15.4926,480546.0
2017-03-13 11:30:00,16.18,16.23,16.15,16.23,478470.0,15.5021,15.55,15.4734,15.55,478470.0
2017-03-13 12:00:00,16.23,16.24,16.18,16.19,234114.0,15.55,15.5596,15.5021,15.5117,234114.0
2017-03-13 12:30:00,16.19,16.22,16.18,16.21,113010.0,15.5117,15.5405,15.5021,15.5309,113010.0
2017-03-13 13:00:00,16.21,16.22,16.19,16.2,192750.0,15.5309,15.5405,15.5117,15.5213,192750.0
2017-03-13 13:30:00,16.2,16.2,16.17,16.2,161826.0,15.5213,15.5213,15.4926,15.5213,161826.0
2017-03-13 14:00:00,16.2,16.22,16.18,16.22,201990.0,15.5213,15.5405,15.5021,15.5405,201990.0
2017-03-13 14:30:00,16.22,16.24,16.21,16.24,231558.0,15.5405,15.5596,15.5309,15.5596,231558.0
2017-03-13 15:00:00,16.24,16.25,16.22,16.23,425448.0,15.5596,15.5692,15.5405,15.55,425448.0
2017-03-13 15:30:00,16.23,16.28,16.23,16.26,650358.0,15.55,15.598,15.55,15.5788,650358.0
2017-03-14 09:30:00,16.14,16.15,16.04,16.07,1296552.0,15.4638,15.4734,15.368,15.3968,1296552.0
2017-03-14 10:00:00,16.07,16.07,15.96,15.97,1639890.0,15.3968,15.3968,15.2914,15.3009,1639890.0
2017-03-14 10:30:00,15.97,16.02,15.94,16.02,1187748.0,15.3009,15.3488,15.2722,15.3488,1187748.0
2017-03-14 11:00:00,16.02,16.09,15.97,16.07,991806.0,15.3488,15.4159,15.3009,15.3968,991806.0
2017-03-14 11:30:00,16.08,16.1,16.06,16.09,622878.0,15.4063,15.4255,15.3872,15.4159,622878.0
2017-03-14 12:00:00,16.1,16.1,15.98,16.02,574350.0,15.4255,15.4255,15.3105,15.3488,574350.0
2017-03-14 12:30:00,16.02,16.03,15.99,16.01,147420.0,15.3488,15.3584,15.3201,15.3393,147420.0
2017-03-14 13:00:00,16.02,16.07,16.0,16.07,420078.0,15.3488,15.3968,15.3297,15.3968,420078.0
2017-03-14 13:30:00,16.07,16.08,16.03,16.04,137928.0,15.3968,15.4063,15.3584,15.368,137928.0
2017-03-14 14:00:00,16.04,16.06,16.02,16.06,164160.0,15.368,15.3872,15.3488,15.3872,164160.0
2017-03-14 14:30:00,16.06,16.09,16.04,16.05,237144.0,15.3872,15.4159,15.368,15.3776,237144.0
2017-03-14 15:00:00,16.05,16.1,16.04,16.1,232446.0,15.3776,15.4255,15.368,15.4255,232446.0
2017-03-14 15:30:00,16.11,16.11,16.07,16.09,1554588.0,15.4351,15.4351,15.3968,15.4159,1554588.0
2017-03-15 09:30:00,16.22,16.23,16.16,16.21,1039734.0,15.5405,15.55,15.483,15.5309,1039734.0
2017-03-15 10:00:00,16.22,16.24,16.19,16.24,347250.0,15.5405,15.5596,15.5117,15.5596,347250.0
2017-03-15 10:30:00,16.25,16.25,16.2,16.22,369450.0,15.5692,15.5692,15.5213,15.5405,369450.0
2017-03-15 11:00:00,16.22,16.25,16.22,16.25,271380.0,15.5405,15.5692,15.5405,15.5692,271380.0
2017-03-15 11:30:00,16.24,16.26,16.23,16.25,307812.0,15.5596,15.5788,15.55,15.5692,307812.0
2017-03-15 12:00:00,16.25,16.28,16.25,16.27,351264.0,15.5692,15.598,15.5692,15.5884,351264.0
2017-03-15 12:30:00,16.27,16.33,16.27,16.32,860484.0,15.5884,15.6459,15.5884,15.6363,860484.0
2017-03-15 13:00:00,16.32,16.33,16.26,16.27,380244.0,15.6363,15.6459,15.5788,15.5884,380244.0
2017-03-15 13:30:00,16.27,16.28,16.25,16.26,224676.0,15.5884,15.598,15.5692,15.5788,224676.0
2017-03-15 14:00:00,16.28,16.46,16.28,16.4,1471818.0,15.598,15.7704,15.598,15.7129,1471818.0
2017-03-15 14:30:00,16.4,16.51,16.34,16.46,985314.0,15.7129,15.8183,15.6554,15.7704,985314.0
2017-03-15 15:00:00,16.48,16.53,16.45,16.53,609558.0,15.7896,15.8375,15.7608,15.8375,609558.0
2017-03-15 15:30:00,16.53,16.59,16.47,16.49,1665762.0,15.8375,15.895,15.78,15.7992,1665762.0
2017-03-16 09:30:00,16.53,16.55,16.49,16.51,1415574.0,15.8375,15.8566,15.7992,15.8183,1415574.0
2017-03-16 10:00:00,16.51,16.54,16.41,16.45,1361478.0,15.8183,15.8471,15.7225,15.7608,1361478.0
2017-03-16 10:30:00,16.46,16.47,16.41,16.44,504642.0,15.7704,15.78,15.7225,15.7512,504642.0
2017-03-16 11:00:00,16.44,16.45,16.34,16.36,973122.0,15.7512,15.7608,15.6554,15.6746,973122.0
2017-03-16 11:30:00,16.36,16.4,16.33,16.4,760452.0,15.6746,15.7129,15.6459,15.7129,760452.0
2017-03-16 12:00:00,16.4,16.44,16.37,16.43,323724.0,15.7129,15.7512,15.6842,15.7417,323724.0
2017-03-16 12:30:00,16.44,16.45,16.42,16.44,367794.0,15.7512,15.7608,15.7321,15.7512,367794.0
2017-03-16 13:00:00,16.44,16.44,16.39,16.39,185790.0,15.7512,15.7512,15.7033,15.7033,185790.0
2017-03-16 13:30:00,16.39,16.45,16.39,16.42,292644.0,15.7033,15.7608,15.7033,15.7321,292644.0
2017-03-16 14:00:00,16.43,16.44,16.41,16.43,266502.0,15.7417,15.7512,15.7225,15.7417,266502.0
2017-03-16 14:30:00,16.43,16.44,16.34,16.35,423018.0,15.7417,15.7512,15.6554,15.665,423018.0
2017-03-16 15:00:00,16.35,16.41,16.32,16.38,377292.0,15.665,15.7225,15.6363,15.6938,377292.0
2017-03-16 15:30:00,16.38,16.42,16.36,16.41,904488.0,15.6938,15.7321,15.6746,15.7225,904488.0
2017-03-17 09:30:00,16.47,16.47,16.4,16.42,853056.0,15.78,15.78,15.7129,15.7321,853056.0
2017-03-17 10:00:00,16.42,16.44,16.39,16.41,469182.0,15.7321,15.7512,15.7033,15.7225,469182.0
2017-03-17 10:30:00,16.4,16.42,16.36,16.38,609228.0,15.7129,15.7321,15.6746,15.6938,609228.0
2017-03-17 11:00:00,16.37,16.38,16.34,16.37,399120.0,15.6842,15.6938,15.6554,15.6842,399120.0
2017-03-17 11:30:00,16.37,16.39,16.33,16.39,299874.0,15.6842,15.7033,15.6459,15.7033,299874.0
2017-03-17 12:00:00,16.4,16.43,16.39,16.41,326760.0,15.7129,15.7417,15.7033,15.7225,326760.0
2017-03-17 12:30:00,16.41,16.42,16.4,16.4,219138.0,15.7225,15.7321,15.7129,15.7129,219138.0
2017-03-17 13:00:00,16.4,16.45,16.4,16.45,242652.0,15.7129,15.7608,15.7129,15.7608,242652.0
2017-03-17 13:30:00,16.45,16.46,16.43,16.44,730632.0,15.7608,15.7704,15.7417,15.7512,730632.0
2017-03-17 14:00:00,16.45,16.5,16.45,16.47,461370.0,15.7608,15.8087,15.7608,15.78,461370.0
2017-03-17 14:30:00,16.47,16.47,16.44,16.44,254010.0,15.78,15.78,15.7512,15.7512,254010.0
2017-03-17 15:00:00,16.45,16.46,16.4,16.41,274962.0,15.7608,15.7704,15.7129,15.7225,274962.0
2017-03-17 15:30:00,16.4,16.4,16.32,16.32,804108.0,15.7129,15.7129,15.6363,15.6363,804108.0
2017-03-20 09:30:00,16.3,16.31,16.24,16.27,1000980.0,15.6171,15.6267,15.5596,15.5884,1000980.0
2017-03-20 10:00:00,16.27,16.37,16.27,16.36,414618.0,15.5884,15.6842,15.5884,15.6746,414618.0
2017-03-20 10:30:00,16.36,16.37,16.32,16.36,338118.0,15.6746,15.6842,15.6363,15.6746,338118.0
2017-03-20 11:00:00,16.36,16.36,16.3,16.31,202746.0,15.6746,15.6746,15.6171,15.6267,202746.0
2017-03-20 11:30:00,16.31,16.34,16.3,16.34,196860.0,15.6267,15.6554,15.6171,15.6554,196860.0
2017-03-20 12:00:00,16.34,16.34,16.29,16.31,302676.0,15.6554,15.6554,15.6075,15.6267,302676.0
2017-03-20 12:30:00,16.3,16.34,16.29,16.31,258156.0,15.6171,15.6554,15.6075,15.6267,258156.0
2017-03-20 13:00:00,16.32,16.32,16.29,16.29,119910.0,15.6363,15.6363,15.6075,15.6075,119910.0
2017-03-20 13:30:00,16.31,16.31,16.2,16.22,646482.0,15.6267,15.6267,15.5213,15.5405,646482.0
2017-03-20 14:00:00,16.23,16.26,16.22,16.25,389538.0,15.55,15.5788,15.5405,15.5692,389538.0
2017-03-20 14:30:00,16.25,16.26,16.16,16.2,867312.0,15.5692,15.5788,15.483,15.5213,867312.0
2017-03-20 15:00:00,16.2,16.29,16.19,16.28,535140.0,15.5213,15.6075,15.5117,15.598,535140.0
2017-03-20 15:30:00,16.28,16.3,16.23,16.25,584190.0,15.598,15.6171,15.55,15.5692,584190.0
2017-03-21 09:30:00,16.4,16.43,16.33,16.33,934818.0,15.7129,15.7417,15.6459,15.6459,934818.0
2017-03-21 10:00:00,16.32,16.32,16.1,16.11,1655820.0,15.6363,15.6363,15.4255,15.4351,1655820.0
2017-03-21 10:30:00,16.11,16.14,15.92,15.97,2002914.0,15.4351,15.4638,15.253,15.3009,2002914.0
2017-03-21 11:00:00,15.97,15.99,15.79,15.86,1668804.0,15.3009,15.3201,15.1285,15.1955,1668804.0
2017-03-21 11:30:00,15.86,15.92,15.73,15.92,2198250.0,15.1955,15.253,15.071,15.253,2198250.0
2017-03-21 12:00:00,15.92,15.97,15.84,15.88,1319208.0,15.253,15.3009,15.1764,15.2147,1319208.0
2017-03-21 12:30:00,15.89,15.9,15.76,15.82,719454.0,15.2243,15.2339,15.0997,15.1572,719454.0
2017-03-21 13:00:00,15.82,15.85,15.71,15.8,1011858.0,15.1572,15.186,15.0518,15.1381,1011858.0
2017-03-21 13:30:00,15.8,15.81,15.66,15.67,1177632.0,15.1381,15.1476,15.0039,15.0135,1177632.0
2017-03-21 14:00:00,15.67,15.8,15.65,15.75,864282.0,15.0135,15.1381,14.9943,15.0902,864282.0
2017-03-21 14:30:00,15.75,15.83,15.69,15.77,903840.0,15.0902,15.1668,15.0327,15.1093,903840.0
2017-03-21 15:00:00,15.78,15.81,15.74,15.78,524988.0,15.1189,15.1476,15.0806,15.1189,524988.0
2017-03-21 15:30:00,15.78,15.78,15.6,15.64,2234016.0,15.1189,15.1189,14.9464,14.9848,2234016.0
2017-03-22 09:30:00,15.63,15.67,15.53,15.53,2068284.0,14.9752,15.0135,14.8794,14.8794,2068284.0
2017-03-22 10:00:00,15.53,15.58,15.5,15.54,1130670.0,14.8794,14.9273,14.8506,14.889,1130670.0
2017-03-22 10:30:00,15.54,15.67,15.49,15.67,1331742.0,14.889,15.0135,14.841,15.0135,1331742.0
2017-03-22 11:00:00,15.66,15.79,15.6,15.76,815562.0,15.0039,15.1285,14.9464,15.0997,815562.0
2017-03-22 11:30:00,15.76,15.77,15.72,15.73,306876.0,15.0997,15.1093,15.0614,15.071,306876.0
2017-03-22 12:00:00,15.72,15.75,15.65,15.65,475182.0,15.0614,15.0902,14.9943,14.9943,475182.0
2017-03-22 12:30:00,15.65,15.69,15.61,15.66,376032.0,14.9943,15.0327,14.956,15.0039,376032.0
2017-03-22 13:00:00,15.65,15.69,15.56,15.67,945696.0,14.9943,15.0327,14.9081,15.0135,945696.0
2017-03-22 13:30:00,15.67,15.72,15.61,15.61,299316.0,15.0135,15.0614,14.956,14.956,299316.0
2017-03-22 14:00:00,15.61,15.69,15.61,15.63,257016.0,14.956,15.0327,14.956,14.9752,257016.0
2017-03-22 14:30:00,15.63,15.73,15.63,15.72,232020.0,14.9752,15.071,14.9752,15.0614,232020.0
2017-03-22 15:00:00,15.71,15.8,15.7,15.75,237306.0,15.0518,15.1381,15.0423,15.0902,237306.0
2017-03-22 15:30:00,15.76,15.77,15.7,15.73,1035234.0,15.0997,15.1093,15.0423,15.071,1035234.0
2017-03-23 09:30:00,15.67,15.76,15.62,15.71,822186.0,15.0135,15.0997,14.9656,15.0518,822186.0
2017-03-23 10:00:00,15.71,15.76,15.69,15.74,379122.0,15.0518,15.0997,15.0327,15.0806,379122.0
2017-03-23 10:30:00,15.74,15.87,15.72,15.84,769350.0,15.0806,15.2051,15.0614,15.1764,769350.0
2017-03-23 11:00:00,15.84,15.94,15.83,15.91,886812.0,15.1764,15.2722,15.1668,15.2435,886812.0
2017-03-23 11:30:00,15.91,15.92,15.88,15.89,309606.0,15.2435,15.253,15.2147,15.2243,309606.0
2017-03-23 12:00:00,15.89,15.93,15.89,15.92,332982.0,15.2243,15.2626,15.2243,15.253,332982.0
2017-03-23 12:30:00,15.92,15.94,15.89,15.94,418146.0,15.253,15.2722,15.2243,15.2722,418146.0
2017-03-23 13:00:00,15.93,15.94,15.74,15.75,1117350.0,15.2626,15.2722,15.0806,15.0902,1117350.0
2017-03-23 13:30:00,15.74,15.85,15.74,15.82,582726.0,15.0806,15.186,15.0806,15.1572,582726.0
2017-03-23 14:00:00,15.82,15.84,15.8,15.83,268440.0,15.1572,15.1764,15.1381,15.1668,268440.0
2017-03-23 14:30:00,15.81,15.87,15.79,15.8,304644.0,15.1476,15.2051,15.1285,15.1381,304644.0
2017-03-23 15:00:00,15.8,15.81,15.66,15.66,963294.0,15.1381,15.1476,15.0039,15.0039,963294.0
2017-03-23 15:30:00,15.66,15.71,15.6,15.68,1630584.0,15.0039,15.0518,14.9464,15.0231,1630584.0
2017-03-24 09:30:00,15.75,15.84,15.74,15.8,1062960.0,15.0902,15.1764,15.0806,15.1381,1062960.0
2017-03-24 10:00:00,15.8,15.82,15.77,15.81,477276.0,15.1381,15.1572,15.1093,15.1476,477276.0
2017-03-24 10:30:00,15.81,15.87,15.8,15.86,910866.0,15.1476,15.2051,15.1381,15.1955,910866.0
2017-03-24 11:00:00,15.86,15.89,15.81,15.81,647802.0,15.1955,15.2243,15.1476,15.1476,647802.0
2017-03-24 11:30:00,15.81,15.85,15.81,15.84,182868.0,15.1476,15.186,15.1476,15.1764,182868.0
2017-03-24 12:00:00,15.84,15.85,15.71,15.8,676872.0,15.1764,15.186,15.0518,15.1381,676872.0
2017-03-24 12:30:00,15.8,15.82,15.76,15.78,490596.0,15.1381,15.1572,15.0997,15.1189,490596.0
2017-03-24 13:00:00,15.79,15.8,15.71,15.77,602280.0,15.1285,15.1381,15.0518,15.1093,602280.0
2017-03-24 13:30:00,15.76,15.78,15.66,15.67,527118.0,15.0997,15.1189,15.0039,15.0135,527118.0
2017-03-24 14:00:00,15.67,15.72,15.67,15.7,288006.0,15.0135,15.0614,15.0135,15.0423,288006.0
2017-03-24 14:30:00,15.71,15.71,15.58,15.58,633330.0,15.0518,15.0518,14.9273,14.9273,633330.0
2017-03-24 15:00:00,15.59,15.59,15.47,15.56,1031178.0,14.9369,14.9369,14.8219,14.9081,1031178.0
2017-03-24 15:30:00,15.55,15.77,15.51,15.65,2294022.0,14.8985,15.1093,14.8602,14.9943,2294022.0
2017-03-27 09:30:00,15.26,15.39,15.19,15.38,2577030.0,14.6207,14.7452,14.5536,14.7357,2577030.0
2017-03-27 10:00:00,15.36,15.38,15.3,15.36,646500.0,14.7165,14.7357,14.659,14.7165,646500.0
2017-03-27 10:30:00,15.35,15.45,15.35,15.45,606096.0,14.7069,14.8027,14.7069,14.8027,606096.0
2017-03-27 11:00:00,15.44,15.49,15.4,15.49,541884.0,14.7931,14.841,14.7548,14.841,541884.0
2017-03-27 11:30:00,15.49,15.55,15.46,15.51,759384.0,14.841,14.8985,14.8123,14.8602,759384.0
2017-03-27 12:00:00,15.51,15.57,15.5,15.52,400776.0,14.8602,14.9177,14.8506,14.8698,400776.0
2017-03-27 12:30:00,15.51,15.59,15.51,15.58,418464.0,14.8602,14.9369,14.8602,14.9273,418464.0
2017-03-27 13:00:00,15.58,15.63,15.56,15.58,433506.0,14.9273,14.9752,14.9081,14.9273,433506.0
2017-03-27 13:30:00,15.57,15.59,15.51,15.53,236790.0,14.9177,14.9369,14.8602,14.8794,236790.0
2017-03-27 14:00:00,15.55,15.57,15.48,15.51,559536.0,14.8985,14.9177,14.8315,14.8602,559536.0
2017-03-27 14:30:00,15.52,15.59,15.5,15.58,404436.0,14.8698,14.9369,14.8506,14.9273,404436.0
2017-03-27 15:00:00,15.58,15.63,15.57,15.58,437568.0,14.9273,14.9752,14.9177,14.9273,437568.0
2017-03-27 15:30:00,15.58,15.66,15.56,15.59,818706.0,14.9273,15.0039,14.9081,14.9369,818706.0
2017-03-28 09:30:00,15.53,15.63,15.5,15.53,1441218.0,14.8794,14.9752,14.8506,14.8794,1441218.0
2017-03-28 10:00:00,15.53,15.68,15.53,15.6,1318212.0,14.8794,15.0231,14.8794,14.9464,1318212.0
2017-03-28 10:30:00,15.6,15.67,15.58,15.67,412188.0,14.9464,15.0135,14.9273,15.0135,412188.0
2017-03-28 11:00:00,15.67,15.79,15.67,15.77,1176294.0,15.0135,15.1285,15.0135,15.1093,1176294.0
2017-03-28 11:30:00,15.76,15.85,15.75,15.83,757074.0,15.0997,15.186,15.0902,15.1668,757074.0
2017-03-28 12:00:00,15.83,15.86,15.82,15.82,361062.0,15.1668,15.1955,15.1572,15.1572,361062.0
2017-03-28 12:30:00,15.82,15.83,15.8,15.83,255756.0,15.1572,15.1668,15.1381,15.1668,255756.0
2017-03-28 13:00:00,15.84,15.89,15.84,15.87,602820.0,15.1764,15.2243,15.1764,15.2051,602820.0
2017-03-28 13:30:00,15.88,15.97,15.86,15.97,601818.0,15.2147,15.3009,15.1955,15.3009,601818.0
2017-03-28 14:00:00,15.97,16.02,15.94,16.01,494136.0,15.3009,15.3488,15.2722,15.3393,494136.0
2017-03-28 14:30:00,16.0,16.04,15.96,15.97,626400.0,15.3297,15.368,15.2914,15.3009,626400.0
2017-03-28 15:00:00,15.96,16.0,15.94,15.98,568392.0,15.2914,15.3297,15.2722,15.3105,568392.0
2017-03-28 15:30:00,15.98,16.0,15.92,15.93,1001646.0,15.3105,15.3297,15.253,15.2626,1001646.0
2017-03-29 09:30:00,15.87,15.92,15.81,15.92,1827756.0,15.2051,15.253,15.1476,15.253,1827756.0
2017-03-29 10:00:00,15.92,15.94,15.88,15.91,620130.0,15.253,15.2722,15.2147,15.2435,620130.0
2017-03-29 10:30:00,15.92,16.01,15.92,15.99,1185372.0,15.253,15.3393,15.253,15.3201,1185372.0
2017-03-29 11:00:00,15.99,15.99,15.94,15.96,277440.0,15.3201,15.3201,15.2722,15.2914,277440.0
2017-03-29 11:30:00,15.95,15.96,15.88,15.93,360714.0,15.2818,15.2914,15.2147,15.2626,360714.0
2017-03-29 12:00:00,15.93,15.97,15.93,15.96,148416.0,15.2626,15.3009,15.2626,15.2914,148416.0
2017-03-29 12:30:00,15.95,15.96,15.91,15.92,161910.0,15.2818,15.2914,15.2435,15.253,161910.0
2017-03-29 13:00:00,15.93,15.97,15.92,15.96,263100.0,15.2626,15.3009,15.253,15.2914,263100.0
2017-03-29 13:30:00,15.96,15.99,15.96,15.99,210768.0,15.2914,15.3201,15.2914,15.3201,210768.0
2017-03-29 14:00:00,15.99,16.01,15.96,16.01,323766.0,15.3201,15.3393,15.2914,15.3393,323766.0
2017-03-29 14:30:00,16.0,16.02,15.98,16.01,209442.0,15.3297,15.3488,15.3105,15.3393,209442.0
2017-03-29 15:00:00,16.01,16.03,15.99,16.02,235182.0,15.3393,15.3584,15.3201,15.3488,235182.0
2017-03-29 15:30:00,16.02,16.02,15.96,15.99,816504.0,15.3488,15.3488,15.2914,15.3201,816504.0
2017-03-30 09:30:00,15.97,16.03,15.92,16.01,1068912.0,15.3009,15.3584,15.253,15.3393,1068912.0
2017-03-30 10:00:00,16.02,16.1,16.02,16.07,854802.0,15.3488,15.4255,15.3488,15.3968,854802.0
2017-03-30 10:30:00,16.07,16.17,16.07,16.16,944808.0,15.3968,15.4926,15.3968,15.483,944808.0
2017-03-30 11:00:00,16.16,16.18,16.14,16.16,341526.0,15.483,15.5021,15.4638,15.483,341526.0
2017-03-30 11:30:00,16.16,16.18,16.09,16.09,400050.0,15.483,15.5021,15.4159,15.4159,400050.0
2017-03-30 12:00:00,16.08,16.11,16.07,16.11,574506.0,15.4063,15.4351,15.3968,15.4351,574506.0
2017-03-30 12:30:00,16.1,16.11,16.02,16.05,774060.0,15.4255,15.4351,15.3488,15.3776,774060.0
2017-03-30 13:00:00,16.05,16.12,16.05,16.11,447684.0,15.3776,15.4447,15.3776,15.4351,447684.0
2017-03-30 13:30:00,16.11,16.14,16.1,16.12,350268.0,15.4351,15.4638,15.4255,15.4447,350268.0
2017-03-30 14:00:00,16.12,16.16,16.11,16.16,326832.0,15.4447,15.483,15.4351,15.483,326832.0
2017-03-30 14:30:00,16.15,16.17,16.09,16.11,359112.0,15.4734,15.4926,15.4159,15.4351,359112.0
2017-03-30 15:00:00,16.12,16.14,16.11,16.14,245100.0,15.4447,15.4638,15.4351,15.4638,245100.0
2017-03-30 15:30:00,16.14,16.15,16.1,16.12,627090.0,15.4638,15.4734,15.4255,15.4447,627090.0
2017-03-31 09:30:00,16.04,16.1,16.01,16.08,1323156.0,15.368,15.4255,15.3393,15.4063,1323156.0
2017-03-31 10:00:00,16.08,16.14,16.05,16.06,584250.0,15.4063,15.4638,15.3776,15.3872,584250.0
2017-03-31 10:30:00,16.06,16.14,16.06,16.1,452880.0,15.3872,15.4638,15.3872,15.4255,452880.0
2017-03-31 11:00:00,16.09,16.13,16.08,16.12,414210.0,15.4159,15.4542,15.4063,15.4447,414210.0
2017-03-31 11:30:00,16.11,16.14,16.1,16.1,192192.0,15.4351,15.4638,15.4255,15.4255,192192.0
2017-03-31 12:00:00,16.11,16.15,16.1,16.14,336678.0,15.4351,15.4734,15.4255,15.4638,336678.0
2017-03-31 12:30:00,16.15,16.15,16.11,16.12,140160.0,15.4734,15.4734,15.4351,15.4447,140160.0
2017-03-31 13:00:00,16.12,16.16,16.11,16.16,191796.0,15.4447,15.483,15.4351,15.483,191796.0
2017-03-31 13:30:00,16.17,16.17,16.1,16.1,381306.0,15.4926,15.4926,15.4255,15.4255,381306.0
2017-03-31 14:00:00,16.1,16.11,16.03,16.06,770172.0,15.4255,15.4351,15.3584,15.3872,770172.0
2017-03-31 14:30:00,16.06,16.09,16.05,16.05,278604.0,15.3872,15.4159,15.3776,15.3776,278604.0
2017-03-31 15:00:00,16.05,16.12,16.05,16.1,497406.0,15.3776,15.4447,15.3776,15.4255,497406.0
2017-03-31 15:30:00,16.11,16.16,16.0,16.01,1378476.0,15.4351,15.483,15.3297,15.3393,1378476.0
2017-04-03 09:30:00,16.03,16.08,16.01,16.02,1105098.0,15.3584,15.4063,15.3393,15.3488,1105098.0
2017-04-03 10:00:00,16.01,16.04,15.9,15.98,1439268.0,15.3393,15.368,15.2339,15.3105,1439268.0
2017-04-03 10:30:00,15.98,16.0,15.79,15.8,1038216.0,15.3105,15.3297,15.1285,15.1381,1038216.0
2017-04-03 11:00:00,15.8,15.83,15.71,15.77,1155888.0,15.1381,15.1668,15.0518,15.1093,1155888.0
2017-04-03 11:30:00,15.78,15.79,15.69,15.73,876186.0,15.1189,15.1285,15.0327,15.071,876186.0
2017-04-03 12:00:00,15.72,15.8,15.64,15.8,976680.0,15.0614,15.1381,14.9848,15.1381,976680.0
2017-04-03 12:30:00,15.8,15.83,15.78,15.83,515730.0,15.1381,15.1668,15.1189,15.1668,515730.0
2017-04-03 13:00:00,15.83,15.85,15.8,15.81,542100.0,15.1668,15.186,15.1381,15.1476,542100.0
2017-04-03 13:30:00,15.8,15.81,15.76,15.81,247056.0,15.1381,15.1476,15.0997,15.1476,247056.0
2017-04-03 14:00:00,15.81,15.84,15.76,15.84,170664.0,15.1476,15.1764,15.0997,15.1764,170664.0
2017-04-03 14:30:00,15.82,15.91,15.82,15.89,844746.0,15.1572,15.2435,15.1572,15.2243,844746.0
2017-04-03 15:00:00,15.89,15.97,15.88,15.94,644688.0,15.2243,15.3009,15.2147,15.2722,644688.0
2017-04-03 15:30:00,15.93,15.96,15.9,15.94,1346124.0,15.2626,15.2914,15.2339,15.2722,1346124.0
2017-04-04 09:30:00,15.86,15.92,15.84,15.87,1089234.0,15.1955,15.253,15.1764,15.2051,1089234.0
2017-04-04 10:00:00,15.88,15.89,15.77,15.82,984654.0,15.2147,15.2243,15.1093,15.1572,984654.0
2017-04-04 10:30:00,15.82,15.88,15.81,15.85,470148.0,15.1572,15.2147,15.1476,15.186,470148.0
2017-04-04 11:00:00,15.84,15.96,15.83,15.91,570252.0,15.1764,15.2914,15.1668,15.2435,570252.0
2017-04-04 11:30:00,15.91,15.96,15.9,15.92,433158.0,15.2435,15.2914,15.2339,15.253,433158.0
2017-04-04 12:00:00,15.92,15.95,15.9,15.9,311838.0,15.253,15.2818,15.2339,15.2339,311838.0
2017-04-04 12:30:00,15.91,15.92,15.86,15.88,215778.0,15.2435,15.253,15.1955,15.2147,215778.0
2017-04-04 13:00:00,15.87,15.92,15.85,15.89,290130.0,15.2051,15.253,15.186,15.2243,290130.0
2017-04-04 13:30:00,15.89,15.92,15.89,15.91,104220.0,15.2243,15.253,15.2243,15.2435,104220.0
2017-04-04 14:00:00,15.92,15.97,15.91,15.96,361428.0,15.253,15.3009,15.2435,15.2914,361428.0
2017-04-04 14:30:00,15.96,15.96,15.91,15.91,164772.0,15.2914,15.2914,15.2435,15.2435,164772.0
2017-04-04 15:00:00,15.91,15.93,15.88,15.9,367956.0,15.2435,15.2626,15.2147,15.2339,367956.0
2017-04-04 15:30:00,15.9,15.98,15.9,15.96,770526.0,15.2339,15.3105,15.2339,15.2914,770526.0
2017-04-05 09:30:00,16.11,16.25,16.1,16.24,1439802.0,15.4351,15.5692,15.4255,15.5596,1439802.0
2017-04-05 10:00:00,16.24,16.34,16.21,16.32,1719114.0,15.5596,15.6554,15.5309,15.6363,1719114.0
2017-04-05 10:30:00,16.31,16.31,16.25,16.29,1413252.0,15.6267,15.6267,15.5692,15.6075,1413252.0
2017-04-05 11:00:00,16.29,16.3,16.17,16.18,1416402.0,15.6075,15.6171,15.4926,15.5021,1416402.0
2017-04-05 11:30:00,16.17,16.26,16.15,16.22,988296.0,15.4926,15.5788,15.4734,15.5405,988296.0
2017-04-05 12:00:00,16.22,16.28,16.21,16.27,634542.0,15.5405,15.598,15.5309,15.5884,634542.0
2017-04-05 12:30:00,16.27,16.3,16.26,16.28,278478.0,15.5884,15.6171,15.5788,15.598,278478.0
2017-04-05 13:00:00,16.29,16.33,16.28,16.3,333300.0,15.6075,15.6459,15.598,15.6171,333300.0
2017-04-05 13:30:00,16.31,16.33,16.29,16.31,361056.0,15.6267,15.6459,15.6075,15.6267,361056.0
2017-04-05 14:00:00,16.31,16.31,16.22,16.25,1103100.0,15.6267,15.6267,15.5405,15.5692,1103100.0
2017-04-05 14:30:00,16.25,16.26,16.07,16.08,1108146.0,15.5692,15.5788,15.3968,15.4063,1108146.0
2017-04-05 15:00:00,16.08,16.13,15.85,15.9,2269902.0,15.4063,15.4542,15.186,15.2339,2269902.0
2017-04-05 15:30:00,15.9,15.91,15.77,15.81,1745454.0,15.2339,15.2435,15.1093,15.1476,1745454.0
2017-04-06 09:30:00,15.85,15.92,15.74,15.91,2159772.0,15.186,15.253,15.0806,15.2435,2159772.0
2017-04-06 10:00:00,15.92,15.94,15.84,15.93,753486.0,15.253,15.2722,15.1764,15.2626,753486.0
2017-04-06 10:30:00,15.92,15.96,15.84,15.9,414966.0,15.253,15.2914,15.1764,15.2339,414966.0
2017-04-06 11:00:00,15.91,16.0,15.91,15.99,277218.0,15.2435,15.3297,15.2435,15.3201,277218.0
2017-04-06 11:30:00,15.99,15.99,15.96,15.98,153216.0,15.3201,15.3201,15.2914,15.3105,153216.0
2017-04-06 12:00:00,15.99,15.99,15.95,15.97,233934.0,15.3201,15.3201,15.2818,15.3009,233934.0
2017-04-06 12:30:00,15.97,15.98,15.89,15.93,258744.0,15.3009,15.3105,15.2243,15.2626,258744.0
2017-04-06 13:00:00,15.93,16.04,15.93,16.03,515664.0,15.2626,15.368,15.2626,15.3584,515664.0
2017-04-06 13:30:00,16.03,16.06,15.99,15.99,291900.0,15.3584,15.3872,15.3201,15.3201,291900.0
2017-04-06 14:00:00,15.99,16.0,15.93,15.94,415914.0,15.3201,15.3297,15.2626,15.2722,415914.0
2017-04-06 14:30:00,15.95,15.97,15.83,15.85,584598.0,15.2818,15.3009,15.1668,15.186,584598.0
2017-04-06 15:00:00,15.86,15.93,15.85,15.92,405996.0,15.1955,15.2626,15.186,15.253,405996.0
2017-04-06 15:30:00,15.9,15.94,15.86,15.93,610146.0,15.2339,15.2722,15.1955,15.2626,610146.0
2017-04-07 09:30:00,15.89,16.0,15.79,15.8,1882440.0,15.2243,15.3297,15.1285,15.1381,1882440.0
2017-04-07 10:00:00,15.8,15.94,15.78,15.93,1050942.0,15.1381,15.2722,15.1189,15.2626,1050942.0
2017-04-07 10:30:00,15.93,15.96,15.88,15.89,600234.0,15.2626,15.2914,15.2147,15.2243,600234.0
2017-04-07 11:00:00,15.9,15.92,15.84,15.9,843390.0,15.2339,15.253,15.1764,15.2339,843390.0
2017-04-07 11:30:00,15.9,15.92,15.86,15.91,305886.0,15.2339,15.253,15.1955,15.2435,305886.0
2017-04-07 12:00:00,15.91,15.96,15.91,15.95,308868.0,15.2435,15.2914,15.2435,15.2818,308868.0
2017-04-07 12:30:00,15.95,15.97,15.92,15.96,139554.0,15.2818,15.3009,15.253,15.2914,139554.0
2017-04-07 13:00:00,15.96,16.02,15.93,16.01,282006.0,15.2914,15.3488,15.2626,15.3393,282006.0
2017-04-07 13:30:00,16.0,16.05,15.98,16.0,431922.0,15.3297,15.3776,15.3105,15.3297,431922.0
2017-04-07 14:00:00,16.0,16.03,16.0,16.01,236058.0,15.3297,15.3584,15.3297,15.3393,236058.0
2017-04-07 14:30:00,15.99,16.0,15.94,15.94,461196.0,15.3201,15.3297,15.2722,15.2722,461196.0
2017-04-07 15:00:00,15.94,15.98,15.93,15.94,408882.0,15.2722,15.3105,15.2626,15.2722,408882.0
2017-04-07 15:30:00,15.93,15.93,15.87,15.89,631806.0,15.2626,15.2626,15.2051,15.2243,631806.0
2017-04-10 09:30:00,15.92,16.05,15.91,16.04,725490.0,15.253,15.3776,15.2435,15.368,725490.0
2017-04-10 10:00:00,16.05,16.07,16.03,16.04,411012.0,15.3776,15.3968,15.3584,15.368,411012.0
2017-04-10 10:30:00,16.05,16.1,16.02,16.02,798414.0,15.3776,15.4255,15.3488,15.3488,798414.0
2017-04-10 11:00:00,16.01,16.05,16.0,16.03,406494.0,15.3393,15.3776,15.3297,15.3584,406494.0
2017-04-10 11:30:00,16.02,16.02,15.86,15.91,1547952.0,15.3488,15.3488,15.1955,15.2435,1547952.0
2017-04-10 12:00:00,15.91,15.92,15.8,15.85,1074282.0,15.2435,15.253,15.1381,15.186,1074282.0
2017-04-10 12:30:00,15.85,15.99,15.84,15.98,930042.0,15.186,15.3201,15.1764,15.3105,930042.0
2017-04-10 13:00:00,15.98,16.01,15.97,15.99,608088.0,15.3105,15.3393,15.3009,15.3201,608088.0
2017-04-10 13:30:00,15.99,16.04,15.99,16.01,304008.0,15.3201,15.368,15.3201,15.3393,304008.0
2017-04-10 14:00:00,16.0,16.0,15.94,15.95,357132.0,15.3297,15.3297,15.2722,15.2818,357132.0
2017-04-10 14:30:00,15.95,16.03,15.94,16.01,534408.0,15.2818,15.3584,15.2722,15.3393,534408.0
2017-04-10 15:00:00,16.02,16.05,15.92,15.96,662580.0,15.3488,15.3776,15.253,15.2914,662580.0
2017-04-10 15:30:00,15.95,15.97,15.88,15.92,1002984.0,15.2818,15.3009,15.2147,15.253,1002984.0
2017-04-11 09:30:00,15.83,15.88,15.67,15.74,3085290.0,15.1668,15.2147,15.0135,15.0806,3085290.0
2017-04-11 10:00:00,15.75,15.79,15.65,15.7,1011462.0,15.0902,15.1285,14.9943,15.0423,1011462.0
2017-04-11 10:30:00,15.68,15.68,15.51,15.58,1844490.0,15.0231,15.0231,14.8602,14.9273,1844490.0
2017-04-11 11:00:00,15.58,15.64,15.54,15.57,606672.0,14.9273,14.9848,14.889,14.9177,606672.0
2017-04-11 11:30:00,15.58,15.65,15.56,15.62,523002.0,14.9273,14.9943,14.9081,14.9656,523002.0
2017-04-11 12:00:00,15.63,15.75,15.6,15.75,756690.0,14.9752,15.0902,14.9464,15.0902,756690.0
2017-04-11 12:30:00,15.75,15.78,15.72,15.76,679050.0,15.0902,15.1189,15.0614,15.0997,679050.0
2017-04-11 13:00:00,15.77,15.83,15.77,15.79,592014.0,15.1093,15.1668,15.1093,15.1285,592014.0
2017-04-11 13:30:00,15.79,15.82,15.74,15.77,386070.0,15.1285,15.1572,15.0806,15.1093,386070.0
2017-04-11 14:00:00,15.77,15.8,15.71,15.78,482178.0,15.1093,15.1381,15.0518,15.1189,482178.0
2017-04-11 14:30:00,15.77,15.85,15.76,15.81,486720.0,15.1093,15.186,15.0997,15.1476,486720.0
2017-04-11 15:00:00,15.8,15.81,15.7,15.75,363792.0,15.1381,15.1476,15.0423,15.0902,363792.0
2017-04-11 15:30:00,15.75,15.86,15.75,15.85,732420.0,15.0902,15.1955,15.0902,15.186,732420.0
2017-04-12 09:30:00,15.8,15.82,15.72,15.78,1126140.0,15.1381,15.1572,15.0614,15.1189,1126140.0
2017-04-12 10:00:00,15.79,15.83,15.74,15.76,709746.0,15.1285,15.1668,15.0806,15.0997,709746.0
2017-04-12 10:30:00,15.78,15.8,15.68,15.69,775152.0,15.1189,15.1381,15.0231,15.0327,775152.0
2017-04-12 11:00:00,15.69,15.73,15.68,15.7,461748.0,15.0327,15.071,15.0231,15.0423,461748.0
2017-04-12 11:30:00,15.69,15.71,15.59,15.65,553440.0,15.0327,15.0518,14.9369,14.9943,553440.0
2017-04-12 12:00:00,15.65,15.69,15.63,15.65,440736.0,14.9943,15.0327,14.9752,14.9943,440736.0
2017-04-12 12:30:00,15.65,15.68,15.6,15.63,300504.0,14.9943,15.0231,14.9464,14.9752,300504.0
2017-04-12 13:00:00,15.63,15.7,15.63,15.66,402030.0,14.9752,15.0423,14.9752,15.0039,402030.0
2017-04-12 13:30:00,15.66,15.77,15.65,15.76,722082.0,15.0039,15.1093,14.9943,15.0997,722082.0
2017-04-12 14:00:00,15.77,15.78,15.71,15.73,330354.0,15.1093,15.1189,15.0518,15.071,330354.0
2017-04-12 14:30:00,15.72,15.74,15.63,15.68,467244.0,15.0614,15.0806,14.9752,15.0231,467244.0
2017-04-12 15:00:00,15.68,15.71,15.62,15.68,560772.0,15.0231,15.0518,14.9656,15.0231,560772.0
2017-04-12 15:30:00,15.69,15.71,15.62,15.66,947994.0,15.0327,15.0518,14.9656,15.0039,947994.0
2017-04-13 09:30:00,15.57,15.7,15.52,15.66,1244070.0,14.9177,15.0423,14.8698,15.0039,1244070.0
2017-04-13 10:00:00,15.67,15.74,15.66,15.66,756168.0,15.0135,15.0806,15.0039,15.0039,756168.0
2017-04-13 10:30:00,15.66,15.72,15.66,15.7,303774.0,15.0039,15.0614,15.0039,15.0423,303774.0
2017-04-13 11:00:00,15.71,15.74,15.67,15.71,323250.0,15.0518,15.0806,15.0135,15.0518,323250.0
2017-04-13 11:30:00,15.71,15.72,15.69,15.7,158664.0,15.0518,15.0614,15.0327,15.0423,158664.0
2017-04-13 12:00:00,15.69,15.69,15.57,15.6,876852.0,15.0327,15.0327,14.9177,14.9464,876852.0
2017-04-13 12:30:00,15.61,15.62,15.53,15.56,583110.0,14.956,14.9656,14.8794,14.9081,583110.0
2017-04-13 13:00:00,15.56,15.56,15.47,15.53,1315056.0,14.9081,14.9081,14.8219,14.8794,1315056.0
2017-04-13 13:30:00,15.53,15.55,15.45,15.47,1021890.0,14.8794,14.8985,14.8027,14.8219,1021890.0
2017-04-13 14:00:00,15.47,15.56,15.46,15.54,654558.0,14.8219,14.9081,14.8123,14.889,654558.0
2017-04-13 14:30:00,15.53,15.57,15.51,15.54,800256.0,14.8794,14.9177,14.8602,14.889,800256.0
2017-04-13 15:00:00,15.54,15.55,15.43,15.46,774330.0,14.889,14.8985,14.7836,14.8123,774330.0
2017-04-13 15:30:00,15.46,15.48,15.35,15.35,2056800.0,14.8123,14.8315,14.7069,14.7069,2056800.0
2017-04-17 09:30:00,15.46,15.5,15.42,15.49,1047390.0,14.8123,14.8506,14.774,14.841,1047390.0
2017-04-17 10:00:00,15.48,15.59,15.48,15.54,776742.0,14.8315,14.9369,14.8315,14.889,776742.0
2017-04-17 10:30:00,15.54,15.56,15.5,15.56,239988.0,14.889,14.9081,14.8506,14.9081,239988.0
2017-04-17 11:00:00,15.56,15.6,15.55,15.6,379764.0,14.9081,14.9464,14.8985,14.9464,379764.0
2017-04-17 11:30:00,15.6,15.62,15.56,15.56,356640.0,14.9464,14.9656,14.9081,14.9081,356640.0
2017-04-17 12:00:00,15.55,15.62,15.55,15.6,334350.0,14.8985,14.9656,14.8985,14.9464,334350.0
2017-04-17 12:30:00,15.6,15.6,15.57,15.58,115668.0,14.9464,14.9464,14.9177,14.9273,115668.0
2017-04-17 13:00:00,15.58,15.63,15.58,15.61,169800.0,14.9273,14.9752,14.9273,14.956,169800.0
2017-04-17 13:30:00,15.62,15.63,15.58,15.61,96948.0,14.9656,14.9752,14.9273,14.956,96948.0
2017-04-17 14:00:00,15.6,15.63,15.6,15.61,250920.0,14.9464,14.9752,14.9464,14.956,250920.0
2017-04-17 14:30:00,15.61,15.65,15.59,15.61,356370.0,14.956,14.9943,14.9369,14.956,356370.0
2017-04-17 15:00:00,15.61,15.72,15.6,15.71,762726.0,14.956,15.0614,14.9464,15.0518,762726.0
2017-04-17 15:30:00,15.71,15.75,15.68,15.75,1360098.0,15.0518,15.0902,15.0231,15.0902,1360098.0
2017-04-18 09:30:00,15.58,15.72,15.54,15.72,1072632.0,14.9273,15.0614,14.889,15.0614,1072632.0
2017-04-18 10:00:00,15.72,15.72,15.58,15.6,914136.0,15.0614,15.0614,14.9273,14.9464,914136.0
2017-04-18 10:30:00,15.59,15.64,15.59,15.61,446400.0,14.9369,14.9848,14.9369,14.956,446400.0
2017-04-18 11:00:00,15.62,15.66,15.58,15.64,469140.0,14.9656,15.0039,14.9273,14.9848,469140.0
2017-04-18 11:30:00,15.64,15.64,15.49,15.49,1067664.0,14.9848,14.9848,14.841,14.841,1067664.0
2017-04-18 12:00:00,15.49,15.53,15.45,15.53,904788.0,14.841,14.8794,14.8027,14.8794,904788.0
2017-04-18 12:30:00,15.51,15.54,15.49,15.52,411096.0,14.8602,14.889,14.841,14.8698,411096.0
2017-04-18 13:00:00,15.51,15.56,15.49,15.56,434460.0,14.8602,14.9081,14.841,14.9081,434460.0
2017-04-18 13:30:00,15.56,15.6,15.55,15.59,310266.0,14.9081,14.9464,14.8985,14.9369,310266.0
2017-04-18 14:00:00,15.59,15.64,15.59,15.64,477048.0,14.9369,14.9848,14.9369,14.9848,477048.0
2017-04-18 14:30:00,15.63,15.66,15.58,15.6,385410.0,14.9752,15.0039,14.9273,14.9464,385410.0
2017-04-18 15:00:00,15.61,15.63,15.57,15.61,418308.0,14.956,14.9752,14.9177,14.956,418308.0
2017-04-18 15:30:00,15.61,15.66,15.6,15.6,699408.0,14.956,15.0039,14.9464,14.9464,699408.0
2017-04-19 09:30:00,15.73,15.82,15.72,15.81,1451310.0,15.071,15.1572,15.0614,15.1476,1451310.0
2017-04-19 10:00:00,15.81,15.81,15.75,15.76,413034.0,15.1476,15.1476,15.0902,15.0997,413034.0
2017-04-19 10:30:00,15.77,15.77,15.69,15.73,571422.0,15.1093,15.1093,15.0327,15.071,571422.0
2017-04-19 11:00:00,15.73,15.77,15.72,15.77,262500.0,15.071,15.1093,15.0614,15.1093,262500.0
2017-04-19 11:30:00,15.76,15.77,15.71,15.71,315612.0,15.0997,15.1093,15.0518,15.0518,315612.0
2017-04-19 12:00:00,15.71,15.72,15.64,15.68,653868.0,15.0518,15.0614,14.9848,15.0231,653868.0
2017-04-19 12:30:00,15.67,15.7,15.67,15.7,283842.0,15.0135,15.0423,15.0135,15.0423,283842.0
2017-04-19 13:00:00,15.69,15.69,15.61,15.64,1015056.0,15.0327,15.0327,14.956,14.9848,1015056.0
2017-04-19 13:30:00,15.64,15.66,15.62,15.64,283308.0,14.9848,15.0039,14.9656,14.9848,283308.0
2017-04-19 14:00:00,15.65,15.66,15.57,15.62,663234.0,14.9943,15.0039,14.9177,14.9656,663234.0
2017-04-19 14:30:00,15.61,15.63,15.51,15.53,629082.0,14.956,14.9752,14.8602,14.8794,629082.0
2017-04-19 15:00:00,15.53,15.57,15.5,15.5,505188.0,14.8794,14.9177,14.8506,14.8506,505188.0
2017-04-19 15:30:00,15.5,15.53,15.46,15.52,1202112.0,14.8506,14.8794,14.8123,14.8698,1202112.0
2017-04-20 09:30:00,15.65,15.69,15.58,15.6,1049610.0,14.9943,15.0327,14.9273,14.9464,1049610.0
2017-04-20 10:00:00,15.61,15.72,15.61,15.67,949620.0,14.956,15.0614,14.956,15.0135,949620.0
2017-04-20 10:30:00,15.67,15.71,15.63,15.7,615876.0,15.0135,15.0518,14.9752,15.0423,615876.0
2017-04-20 11:00:00,15.7,15.73,15.66,15.73,557820.0,15.0423,15.071,15.0039,15.071,557820.0
2017-04-20 11:30:00,15.73,15.81,15.72,15.81,906180.0,15.071,15.1476,15.0614,15.1476,906180.0
2017-04-20 12:00:00,15.81,15.89,15.8,15.86,1363830.0,15.1476,15.2243,15.1381,15.1955,1363830.0
2017-04-20 12:30:00,15.86,15.91,15.85,15.88,1012062.0,15.1955,15.2435,15.186,15.2147,1012062.0
2017-04-20 13:00:00,15.88,15.91,15.85,15.9,652944.0,15.2147,15.2435,15.186,15.2339,652944.0
2017-04-20 13:30:00,15.9,15.99,15.89,15.97,1014708.0,15.2339,15.3201,15.2243,15.3009,1014708.0
2017-04-20 14:00:00,15.97,15.98,15.93,15.95,650124.0,15.3009,15.3105,15.2626,15.2818,650124.0
2017-04-20 14:30:00,15.95,15.97,15.92,15.92,421848.0,15.2818,15.3009,15.253,15.253,421848.0
2017-04-20 15:00:00,15.92,15.95,15.88,15.92,490878.0,15.253,15.2818,15.2147,15.253,490878.0
2017-04-20 15:30:00,15.92,15.96,15.88,15.88,1303344.0,15.253,15.2914,15.2147,15.2147,1303344.0
2017-04-21 09:30:00,15.87,15.88,15.8,15.83,1283280.0,15.2051,15.2147,15.1381,15.1668,1283280.0
2017-04-21 10:00:00,15.84,15.87,15.81,15.85,611226.0,15.1764,15.2051,15.1476,15.186,611226.0
2017-04-21 10:30:00,15.85,15.85,15.77,15.8,667188.0,15.186,15.186,15.1093,15.1381,667188.0
2017-04-21 11:00:00,15.8,15.82,15.74,15.81,746406.0,15.1381,15.1572,15.0806,15.1476,746406.0
2017-04-21 11:30:00,15.81,15.84,15.8,15.83,493164.0,15.1476,15.1764,15.1381,15.1668,493164.0
2017-04-21 12:00:00,15.82,15.82,15.75,15.76,531306.0,15.1572,15.1572,15.0902,15.0997,531306.0
2017-04-21 12:30:00,15.76,15.79,15.76,15.77,302136.0,15.0997,15.1285,15.0997,15.1093,302136.0
2017-04-21 13:00:00,15.77,15.77,15.65,15.71,893730.0,15.1093,15.1093,14.9943,15.0518,893730.0
2017-04-21 13:30:00,15.7,15.79,15.68,15.78,561564.0,15.0423,15.1285,15.0231,15.1189,561564.0
2017-04-21 14:00:00,15.78,15.81,15.75,15.8,627708.0,15.1189,15.1476,15.0902,15.1381,627708.0
2017-04-21 14:30:00,15.81,15.82,15.76,15.78,392988.0,15.1476,15.1572,15.0997,15.1189,392988.0
2017-04-21 15:00:00,15.78,15.79,15.72,15.76,410454.0,15.1189,15.1285,15.0614,15.0997,410454.0
2017-04-21 15:30:00,15.76,15.8,15.73,15.74,881370.0,15.0997,15.1381,15.071,15.0806,881370.0
2017-04-24 09:30:00,16.26,16.28,16.17,16.22,2555862.0,15.5788,15.598,15.4926,15.5405,2555862.0
2017-04-24 10:00:00,16.22,16.26,16.21,16.24,661560.0,15.5405,15.5788,15.5309,15.5596,661560.0
2017-04-24 10:30:00,16.24,16.24,16.19,16.22,925086.0,15.5596,15.5596,15.5117,15.5405,925086.0
2017-04-24 11:00:00,16.22,16.23,16.14,16.17,687882.0,15.5405,15.55,15.4638,15.4926,687882.0
2017-04-24 11:30:00,16.16,16.19,16.15,16.15,441360.0,15.483,15.5117,15.4734,15.4734,441360.0
2017-04-24 12:00:00,16.16,16.21,16.16,16.2,428562.0,15.483,15.5309,15.483,15.5213,428562.0
2017-04-24 12:30:00,16.19,16.21,16.18,16.19,341634.0,15.5117,15.5309,15.5021,15.5117,341634.0
2017-04-24 13:00:00,16.2,16.24,16.19,16.24,770064.0,15.5213,15.5596,15.5117,15.5596,770064.0
2017-04-24 13:30:00,16.24,16.24,16.21,16.24,299934.0,15.5596,15.5596,15.5309,15.5596,299934.0
2017-04-24 14:00:00,16.24,16.29,16.22,16.27,893628.0,15.5596,15.6075,15.5405,15.5884,893628.0
2017-04-24 14:30:00,16.27,16.29,16.24,16.25,561048.0,15.5884,15.6075,15.5596,15.5692,561048.0
2017-04-24 15:00:00,16.25,16.3,16.25,16.28,822264.0,15.5692,15.6171,15.5692,15.598,822264.0
2017-04-24 15:30:00,16.27,16.29,16.23,16.24,820092.0,15.5884,15.6075,15.55,15.5596,820092.0
2017-04-25 09:30:00,16.4,16.51,16.38,16.5,2049888.0,15.7129,15.8183,15.6938,15.8087,2049888.0
2017-04-25 10:00:00,16.5,16.58,16.49,16.53,735534.0,15.8087,15.8854,15.7992,15.8375,735534.0
2017-04-25 10:30:00,16.53,16.54,16.5,16.5,671754.0,15.8375,15.8471,15.8087,15.8087,671754.0
2017-04-25 11:00:00,16.5,16.55,16.49,16.52,1303638.0,15.8087,15.8566,15.7992,15.8279,1303638.0
2017-04-25 11:30:00,16.51,16.54,16.5,16.54,351768.0,15.8183,15.8471,15.8087,15.8471,351768.0
2017-04-25 12:00:00,16.54,16.56,16.53,16.54,353682.0,15.8471,15.8662,15.8375,15.8471,353682.0
2017-04-25 12:30:00,16.54,16.54,16.48,16.5,426876.0,15.8471,15.8471,15.7896,15.8087,426876.0
2017-04-25 13:00:00,16.5,16.57,16.5,16.55,591504.0,15.8087,15.8758,15.8087,15.8566,591504.0
2017-04-25 13:30:00,16.55,16.57,16.53,16.56,298560.0,15.8566,15.8758,15.8375,15.8662,298560.0
2017-04-25 14:00:00,16.55,16.59,16.55,16.57,959994.0,15.8566,15.895,15.8566,15.8758,959994.0
2017-04-25 14:30:00,16.56,16.59,16.54,16.56,424914.0,15.8662,15.895,15.8471,15.8662,424914.0
2017-04-25 15:00:00,16.55,16.62,16.55,16.6,855402.0,15.8566,15.9237,15.8566,15.9045,855402.0
2017-04-25 15:30:00,16.6,16.6,16.53,16.54,905700.0,15.9045,15.9045,15.8375,15.8471,905700.0
2017-04-26 09:30:00,16.53,16.59,16.52,16.58,1122606.0,15.8375,15.895,15.8279,15.8854,1122606.0
2017-04-26 10:00:00,16.58,16.61,16.56,16.6,393744.0,15.8854,15.9141,15.8662,15.9045,393744.0
2017-04-26 10:30:00,16.61,16.65,16.6,16.64,657528.0,15.9141,15.9525,15.9045,15.9429,657528.0
2017-04-26 11:00:00,16.64,16.74,16.61,16.73,866394.0,15.9429,16.0387,15.9141,16.0291,866394.0
2017-04-26 11:30:00,16.72,16.72,16.57,16.61,1028232.0,16.0195,16.0195,15.8758,15.9141,1028232.0
2017-04-26 12:00:00,16.61,16.68,16.59,16.64,555366.0,15.9141,15.9812,15.895,15.9429,555366.0
2017-04-26 12:30:00,16.64,16.7,16.62,16.69,313188.0,15.9429,16.0004,15.9237,15.9908,313188.0
2017-04-26 13:00:00,16.7,16.71,16.67,16.67,387180.0,16.0004,16.0099,15.9716,15.9716,387180.0
2017-04-26 13:30:00,16.67,16.73,16.6,16.63,1196406.0,15.9716,16.0291,15.9045,15.9333,1196406.0
2017-04-26 14:00:00,16.62,16.67,16.59,16.63,751986.0,15.9237,15.9716,15.895,15.9333,751986.0
2017-04-26 14:30:00,16.63,16.68,16.63,16.64,448464.0,15.9333,15.9812,15.9333,15.9429,448464.0
2017-04-26 15:00:00,16.64,16.68,16.63,16.64,309954.0,15.9429,15.9812,15.9333,15.9429,309954.0
2017-04-26 15:30:00,16.64,16.65,16.49,16.51,1605522.0,15.9429,15.9525,15.7992,15.8183,1605522.0
2017-04-27 09:30:00,16.59,16.59,16.5,16.54,1089852.0,15.895,15.895,15.8087,15.8471,1089852.0
2017-04-27 10:00:00,16.54,16.59,16.51,16.52,679374.0,15.8471,15.895,15.8183,15.8279,679374.0
2017-04-27 10:30:00,16.52,16.54,16.43,16.47,1008198.0,15.8279,15.8471,15.7417,15.78,1008198.0
2017-04-27 11:00:00,16.46,16.5,16.45,16.46,369030.0,15.7704,15.8087,15.7608,15.7704,369030.0
2017-04-27 11:30:00,16.46,16.48,16.41,16.45,437214.0,15.7704,15.7896,15.7225,15.7608,437214.0
2017-04-27 12:00:00,16.45,16.48,16.45,16.46,403188.0,15.7608,15.7896,15.7608,15.7704,403188.0
2017-04-27 12:30:00,16.46,16.61,16.46,16.61,939198.0,15.7704,15.9141,15.7704,15.9141,939198.0
2017-04-27 13:00:00,16.61,16.61,16.57,16.59,446580.0,15.9141,15.9141,15.8758,15.895,446580.0
2017-04-27 13:30:00,16.58,16.59,16.55,16.56,177540.0,15.8854,15.895,15.8566,15.8662,177540.0
2017-04-27 14:00:00,16.56,16.57,16.54,16.54,359436.0,15.8662,15.8758,15.8471,15.8471,359436.0
2017-04-27 14:30:00,16.54,16.59,16.54,16.57,354954.0,15.8471,15.895,15.8471,15.8758,354954.0
2017-04-27 15:00:00,16.57,16.57,16.5,16.54,477858.0,15.8758,15.8758,15.8087,15.8471,477858.0
2017-04-27 15:30:00,16.54,16.56,16.51,16.54,561504.0,15.8471,15.8662,15.8183,15.8471,561504.0
2017-04-28 09:30:00,16.6,16.61,16.51,16.53,1338780.0,15.9045,15.9141,15.8183,15.8375,1338780.0
2017-04-28 10:00:00,16.53,16.54,16.45,16.48,926472.0,15.8375,15.8471,15.7608,15.7896,926472.0
2017-04-28 10:30:00,16.48,16.51,16.46,16.49,437274.0,15.7896,15.8183,15.7704,15.7992,437274.0
2017-04-28 11:00:00,16.5,16.51,16.45,16.47,415146.0,15.8087,15.8183,15.7608,15.78,415146.0
2017-04-28 11:30:00,16.47,16.47,16.42,16.44,509814.0,15.78,15.78,15.7321,15.7512,509814.0
2017-04-28 12:00:00,16.44,16.49,16.44,16.47,225090.0,15.7512,15.7992,15.7512,15.78,225090.0
2017-04-28 12:30:00,16.47,16.47,16.45,16.47,242190.0,15.78,15.78,15.7608,15.78,242190.0
2017-04-28 13:00:00,16.46,16.47,16.43,16.45,300882.0,15.7704,15.78,15.7417,15.7608,300882.0
2017-04-28 13:30:00,16.45,16.47,16.43,16.44,368598.0,15.7608,15.78,15.7417,15.7512,368598.0
2017-04-28 14:00:00,16.43,16.46,16.4,16.43,430356.0,15.7417,15.7704,15.7129,15.7417,430356.0
2017-04-28 14:30:00,16.43,16.45,16.43,16.43,372522.0,15.7417,15.7608,15.7417,15.7417,372522.0
2017-04-28 15:00:00,16.43,16.47,16.42,16.44,362136.0,15.7417,15.78,15.7321,15.7512,362136.0
2017-04-28 15:30:00,16.44,16.47,16.42,16.44,914658.0,15.7512,15.78,15.7321,15.7512,914658.0
2017-05-01 09:30:00,16.54,16.56,16.5,16.52,895122.0,15.8471,15.8662,15.8087,15.8279,895122.0
2017-05-01 10:00:00,16.51,16.51,16.46,16.49,667506.0,15.8183,15.8183,15.7704,15.7992,667506.0
2017-05-01 10:30:00,16.49,16.59,16.49,16.57,724938.0,15.7992,15.895,15.7992,15.8758,724938.0
2017-05-01 11:00:00,16.57,16.58,16.54,16.55,290670.0,15.8758,15.8854,15.8471,15.8566,290670.0
2017-05-01 11:30:00,16.55,16.59,16.53,16.57,384174.0,15.8566,15.895,15.8375,15.8758,384174.0
2017-05-01 12:00:00,16.57,16.59,16.55,16.57,214926.0,15.8758,15.895,15.8566,15.8758,214926.0
2017-05-01 12:30:00,16.57,16.59,16.47,16.53,564594.0,15.8758,15.895,15.78,15.8375,564594.0
2017-05-01 13:00:00,16.53,16.57,16.52,16.56,466944.0,15.8375,15.8758,15.8279,15.8662,466944.0
2017-05-01 13:30:00,16.56,16.62,16.56,16.62,703050.0,15.8662,15.9237,15.8662,15.9237,703050.0
2017-05-01 14:00:00,16.63,16.66,16.61,16.63,548250.0,15.9333,15.962,15.9141,15.9333,548250.0
2017-05-01 14:30:00,16.62,16.63,16.59,16.61,367320.0,15.9237,15.9333,15.895,15.9141,367320.0
2017-05-01 15:00:00,16.61,16.63,16.6,16.6,367854.0,15.9141,15.9333,15.9045,15.9045,367854.0
2017-05-01 15:30:00,16.6,16.64,16.54,16.55,974598.0,15.9045,15.9429,15.8471,15.8566,974598.0
2017-05-02 09:30:00,16.59,16.61,16.49,16.49,1777530.0,15.895,15.9141,15.7992,15.7992,1777530.0
2017-05-02 10:00:00,16.48,16.53,16.48,16.52,979980.0,15.7896,15.8375,15.7896,15.8279,979980.0
2017-05-02 10:30:00,16.52,16.54,16.5,16.51,391818.0,15.8279,15.8471,15.8087,15.8183,391818.0
2017-05-02 11:00:00,16.51,16.53,16.49,16.51,453318.0,15.8183,15.8375,15.7992,15.8183,453318.0
2017-05-02 11:30:00,16.51,16.54,16.5,16.53,304338.0,15.8183,15.8471,15.8087,15.8375,304338.0
2017-05-02 12:00:00,16.53,16.58,16.53,16.58,591834.0,15.8375,15.8854,15.8375,15.8854,591834.0
2017-05-02 12:30:00,16.58,16.6,16.57,16.58,269778.0,15.8854,15.9045,15.8758,15.8854,269778.0
2017-05-02 13:00:00,16.58,16.6,16.56,16.57,139200.0,15.8854,15.9045,15.8662,15.8758,139200.0
2017-05-02 13:30:00,16.57,16.58,16.54,16.55,151818.0,15.8758,15.8854,15.8471,15.8566,151818.0
2017-05-02 14:00:00,16.55,16.57,16.54,16.55,173046.0,15.8566,15.8758,15.8471,15.8566,173046.0
2017-05-02 14:30:00,16.55,16.55,16.49,16.51,394590.0,15.8566,15.8566,15.7992,15.8183,394590.0
2017-05-02 15:00:00,16.5,16.53,16.49,16.52,463980.0,15.8087,15.8375,15.7992,15.8279,463980.0
2017-05-02 15:30:00,16.52,16.58,16.51,16.58,1267290.0,15.8279,15.8854,15.8183,15.8854,1267290.0
2017-05-03 09:30:00,16.47,16.51,16.45,16.49,948540.0,15.78,15.8183,15.7608,15.7992,948540.0
2017-05-03 10:00:00,16.49,16.51,16.42,16.49,967992.0,15.7992,15.8183,15.7321,15.7992,967992.0
2017-05-03 10:30:00,16.48,16.49,16.35,16.38,1563606.0,15.7896,15.7992,15.665,15.6938,1563606.0
2017-05-03 11:00:00,16.39,16.45,16.38,16.44,617244.0,15.7033,15.7608,15.6938,15.7512,617244.0
2017-05-03 11:30:00,16.44,16.49,16.43,16.47,838260.0,15.7512,15.7992,15.7417,15.78,838260.0
2017-05-03 12:00:00,16.47,16.48,16.46,16.47,283086.0,15.78,15.7896,15.7704,15.78,283086.0
2017-05-03 12:30:00,16.47,16.48,16.44,16.46,324210.0,15.78,15.7896,15.7512,15.7704,324210.0
2017-05-03 13:00:00,16.46,16.47,16.41,16.43,348300.0,15.7704,15.78,15.7225,15.7417,348300.0
2017-05-03 13:30:00,16.43,16.46,16.42,16.46,205668.0,15.7417,15.7704,15.7321,15.7704,205668.0
2017-05-03 14:00:00,16.45,16.52,16.42,16.45,1264284.0,15.7608,15.8279,15.7321,15.7608,1264284.0
2017-05-03 14:30:00,16.45,16.51,16.43,16.5,292902.0,15.7608,15.8183,15.7417,15.8087,292902.0
2017-05-03 15:00:00,16.5,16.53,16.48,16.5,620886.0,15.8087,15.8375,15.7896,15.8087,620886.0
2017-05-03 15:30:00,16.5,16.56,16.49,16.52,1182198.0,15.8087,15.8662,15.7992,15.8279,1182198.0
2017-05-04 09:30:00,16.58,16.6,16.47,16.49,1243656.0,15.8854,15.9045,15.78,15.7992,1243656.0
2017-05-04 10:00:00,16.49,16.58,16.49,16.57,926214.0,15.7992,15.8854,15.7992,15.8758,926214.0
2017-05-04 10:30:00,16.56,16.58,16.49,16.52,758286.0,15.8662,15.8854,15.7992,15.8279,758286.0
2017-05-04 11:00:00,16.52,16.54,16.5,16.53,423774.0,15.8279,15.8471,15.8087,15.8375,423774.0
2017-05-04 11:30:00,16.53,16.58,16.5,16.51,573810.0,15.8375,15.8854,15.8087,15.8183,573810.0
2017-05-04 12:00:00,16.5,16.52,16.36,16.42,1492350.0,15.8087,15.8279,15.6746,15.7321,1492350.0
2017-05-04 12:30:00,16.42,16.52,16.41,16.51,578616.0,15.7321,15.8279,15.7225,15.8183,578616.0
2017-05-04 13:00:00,16.51,16.53,16.48,16.49,284118.0,15.8183,15.8375,15.7896,15.7992,284118.0
2017-05-04 13:30:00,16.48,16.54,16.47,16.51,530988.0,15.7896,15.8471,15.78,15.8183,530988.0
2017-05-04 14:00:00,16.51,16.56,16.45,16.53,1047612.0,15.8183,15.8662,15.7608,15.8375,1047612.0
2017-05-04 14:30:00,16.52,16.57,16.5,16.51,489030.0,15.8279,15.8758,15.8087,15.8183,489030.0
2017-05-04 15:00:00,16.51,16.54,16.49,16.52,421974.0,15.8183,15.8471,15.7992,15.8279,421974.0
2017-05-04 15:30:00,16.52,16.57,16.52,16.56,661884.0,15.8279,15.8758,15.8279,15.8662,661884.0
2017-05-05 09:30:00,16.65,16.67,16.58,16.58,1589508.0,15.9525,15.9716,15.8854,15.8854,1589508.0
2017-05-05 10:00:00,16.59,16.63,16.56,16.59,836046.0,15.895,15.9333,15.8662,15.895,836046.0
2017-05-05 10:30:00,16.58,16.6,16.55,16.59,649698.0,15.8854,15.9045,15.8566,15.895,649698.0
2017-05-05 11:00:00,16.59,16.61,16.57,16.58,769956.0,15.895,15.9141,15.8758,15.8854,769956.0
2017-05-05 11:30:00,16.57,16.63,16.57,16.63,514758.0,15.8758,15.9333,15.8758,15.9333,514758.0
2017-05-05 12:00:00,16.63,16.64,16.6,16.6,276774.0,15.9333,15.9429,15.9045,15.9045,276774.0
2017-05-05 12:30:00,16.59,16.6,16.56,16.6,339822.0,15.895,15.9045,15.8662,15.9045,339822.0
2017-05-05 13:00:00,16.6,16.61,16.58,16.61,257286.0,15.9045,15.9141,15.8854,15.9141,257286.0
2017-05-05 13:30:00,16.61,16.64,16.6,16.63,305544.0,15.9141,15.9429,15.9045,15.9333,305544.0
2017-05-05 14:00:00,16.64,16.66,16.63,16.64,406080.0,15.9429,15.962,15.9333,15.9429,406080.0
2017-05-05 14:30:00,16.64,16.69,16.63,16.66,1204302.0,15.9429,15.9908,15.9333,15.962,1204302.0
2017-05-05 15:00:00,16.66,16.69,16.65,16.68,867654.0,15.962,15.9908,15.9525,15.9812,867654.0
2017-05-05 15:30:00,16.68,16.76,16.68,16.76,1291020.0,15.9812,16.0578,15.9812,16.0578,1291020.0
2017-05-08 09:30:00,16.76,16.8,16.7,16.71,1185852.0,16.0578,16.0962,16.0004,16.0099,1185852.0
2017-05-08 10:00:00,16.7,16.74,16.69,16.7,769710.0,16.0004,16.0387,15.9908,16.0004,769710.0
2017-05-08 10:30:00,16.69,16.74,16.67,16.69,707868.0,15.9908,16.0387,15.9716,15.9908,707868.0
2017-05-08 11:00:00,16.69,16.71,16.65,16.66,676038.0,15.9908,16.0099,15.9525,15.962,676038.0
2017-05-08 11:30:00,16.66,16.71,16.66,16.7,529134.0,15.962,16.0099,15.962,16.0004,529134.0
2017-05-08 12:00:00,16.7,16.71,16.68,16.69,210576.0,16.0004,16.0099,15.9812,15.9908,210576.0
2017-05-08 12:30:00,16.7,16.74,16.69,16.73,650058.0,16.0004,16.0387,15.9908,16.0291,650058.0
2017-05-08 13:00:00,16.73,16.75,16.72,16.74,223074.0,16.0291,16.0483,16.0195,16.0387,223074.0
2017-05-08 13:30:00,16.74,16.76,16.73,16.75,249102.0,16.0387,16.0578,16.0291,16.0483,249102.0
2017-05-08 14:00:00,16.75,16.75,16.72,16.74,199476.0,16.0483,16.0483,16.0195,16.0387,199476.0
2017-05-08 14:30:00,16.74,16.74,16.71,16.74,260292.0,16.0387,16.0387,16.0099,16.0387,260292.0
2017-05-08 15:00:00,16.74,16.74,16.72,16.73,257298.0,16.0387,16.0387,16.0195,16.0291,257298.0
2017-05-08 15:30:00,16.73,16.75,16.69,16.75,770136.0,16.0291,16.0483,15.9908,16.0483,770136.0
2017-05-09 09:30:00,16.81,16.83,16.78,16.81,1613610.0,16.1057,16.1249,16.077,16.1057,1613610.0
2017-05-09 10:00:00,16.82,16.85,16.82,16.84,866640.0,16.1153,16.1441,16.1153,16.1345,866640.0
2017-05-09 10:30:00,16.84,16.84,16.79,16.8,703062.0,16.1345,16.1345,16.0866,16.0962,703062.0
2017-05-09 11:00:00,16.81,16.82,16.75,16.78,768258.0,16.1057,16.1153,16.0483,16.077,768258.0
2017-05-09 11:30:00,16.78,16.81,16.77,16.8,247122.0,16.077,16.1057,16.0674,16.0962,247122.0
2017-05-09 12:00:00,16.81,16.82,16.77,16.77,181938.0,16.1057,16.1153,16.0674,16.0674,181938.0
2017-05-09 12:30:00,16.77,16.77,16.74,16.75,382824.0,16.0674,16.0674,16.0387,16.0483,382824.0
2017-05-09 13:00:00,16.74,16.77,16.69,16.7,419730.0,16.0387,16.0674,15.9908,16.0004,419730.0
2017-05-09 13:30:00,16.7,16.75,16.7,16.75,209484.0,16.0004,16.0483,16.0004,16.0483,209484.0
2017-05-09 14:00:00,16.75,16.76,16.71,16.71,114996.0,16.0483,16.0578,16.0099,16.0099,114996.0
2017-05-09 14:30:00,16.71,16.75,16.71,16.74,294198.0,16.0099,16.0483,16.0099,16.0387,294198.0
2017-05-09 15:00:00,16.73,16.76,16.73,16.75,315426.0,16.0291,16.0578,16.0291,16.0483,315426.0
2017-05-09 15:30:00,16.74,16.74,16.62,16.71,1353540.0,16.0387,16.0387,15.9237,16.0099,1353540.0
2017-05-10 09:30:00,16.68,16.7,16.65,16.69,656028.0,15.9812,16.0004,15.9525,15.9908,656028.0
2017-05-10 10:00:00,16.69,16.71,16.64,16.64,325260.0,15.9908,16.0099,15.9429,15.9429,325260.0
2017-05-10 10:30:00,16.65,16.71,16.64,16.69,427512.0,15.9525,16.0099,15.9429,15.9908,427512.0
2017-05-10 11:00:00,16.68,16.76,16.68,16.75,664404.0,15.9812,16.0578,15.9812,16.0483,664404.0
2017-05-10 11:30:00,16.76,16.76,16.74,16.74,250758.0,16.0578,16.0578,16.0387,16.0387,250758.0
2017-05-10 12:00:00,16.75,16.76,16.73,16.74,211512.0,16.0483,16.0578,16.0291,16.0387,211512.0
2017-05-10 12:30:00,16.75,16.76,16.74,16.76,298176.0,16.0483,16.0578,16.0387,16.0578,298176.0
2017-05-10 13:00:00,16.76,16.78,16.74,16.76,486690.0,16.0578,16.077,16.0387,16.0578,486690.0
2017-05-10 13:30:00,16.76,16.77,16.75,16.76,135078.0,16.0578,16.0674,16.0483,16.0578,135078.0
2017-05-10 14:00:00,16.75,16.76,16.72,16.72,314538.0,16.0483,16.0578,16.0195,16.0195,314538.0
2017-05-10 14:30:00,16.73,16.77,16.73,16.76,180546.0,16.0291,16.0674,16.0291,16.0578,180546.0
2017-05-10 15:00:00,16.76,16.78,16.75,16.75,252282.0,16.0578,16.077,16.0483,16.0483,252282.0
2017-05-10 15:30:00,16.75,16.79,16.72,16.78,964176.0,16.0483,16.0866,16.0195,16.077,964176.0
2017-05-11 09:30:00,16.67,16.7,16.46,16.51,2345064.0,15.9716,16.0004,15.7704,15.8183,2345064.0
2017-05-11 10:00:00,16.51,16.53,16.42,16.47,1841004.0,15.8183,15.8375,15.7321,15.78,1841004.0
2017-05-11 10:30:00,16.47,16.51,16.42,16.51,1215360.0,15.78,15.8183,15.7321,15.8183,1215360.0
2017-05-11 11:00:00,16.51,16.56,16.51,16.54,790848.0,15.8183,15.8662,15.8183,15.8471,790848.0
2017-05-11 11:30:00,16.54,16.56,16.52,16.53,397050.0,15.8471,15.8662,15.8279,15.8375,397050.0
2017-05-11 12:00:00,16.54,16.62,16.53,16.6,443886.0,15.8471,15.9237,15.8375,15.9045,443886.0
2017-05-11 12:30:00,16.6,16.62,16.58,16.6,288726.0,15.9045,15.9237,15.8854,15.9045,288726.0
2017-05-11 13:00:00,16.6,16.65,16.59,16.6,393366.0,15.9045,15.9525,15.895,15.9045,393366.0
2017-05-11 13:30:00,16.61,16.66,16.61,16.66,521046.0,15.9141,15.962,15.9141,15.962,521046.0
2017-05-11 14:00:00,16.66,16.72,16.62,16.69,767838.0,15.962,16.0195,15.9237,15.9908,767838.0
2017-05-11 14:30:00,16.69,16.7,16.65,16.66,476754.0,15.9908,16.0004,15.9525,15.962,476754.0
2017-05-11 15:00:00,16.66,16.69,16.65,16.66,230058.0,15.962,15.9908,15.9525,15.962,230058.0
2017-05-11 15:30:00,16.66,16.71,16.65,16.69,434874.0,15.962,16.0099,15.9525,15.9908,434874.0
2017-05-12 09:30:00,16.62,16.64,16.58,16.6,979404.0,15.9237,15.9429,15.8854,15.9045,979404.0
2017-05-12 10:00:00,16.6,16.62,16.54,16.55,960534.0,15.9045,15.9237,15.8471,15.8566,960534.0
2017-05-12 10:30:00,16.55,16.58,16.54,16.56,533580.0,15.8566,15.8854,15.8471,15.8662,533580.0
2017-05-12 11:00:00,16.56,16.6,16.55,16.6,322446.0,15.8662,15.9045,15.8566,15.9045,322446.0
2017-05-12 11:30:00,16.6,16.64,16.6,16.61,416652.0,15.9045,15.9429,15.9045,15.9141,416652.0
2017-05-12 12:00:00,16.61,16.61,16.58,16.59,197550.0,15.9141,15.9141,15.8854,15.895,197550.0
2017-05-12 12:30:00,16.59,16.6,16.57,16.58,354408.0,15.895,15.9045,15.8758,15.8854,354408.0
2017-05-12 13:00:00,16.59,16.59,16.57,16.57,191160.0,15.895,15.895,15.8758,15.8758,191160.0
2017-05-12 13:30:00,16.57,16.6,16.56,16.59,170934.0,15.8758,15.9045,15.8662,15.895,170934.0
2017-05-12 14:00:00,16.6,16.6,16.57,16.58,258120.0,15.9045,15.9045,15.8758,15.8854,258120.0
2017-05-12 14:30:00,16.58,16.61,16.57,16.6,378846.0,15.8854,15.9141,15.8758,15.9045,378846.0
2017-05-12 15:00:00,16.6,16.6,16.56,16.56,193776.0,15.9045,15.9045,15.8662,15.8662,193776.0
2017-05-12 15:30:00,16.57,16.61,16.55,16.61,963342.0,15.8758,15.9141,15.8566,15.9141,963342.0
2017-05-15 09:30:00,16.7,16.81,16.69,16.81,2238276.0,16.0004,16.1057,15.9908,16.1057,2238276.0
2017-05-15 10:00:00,16.81,16.85,16.81,16.83,1419396.0,16.1057,16.1441,16.1057,16.1249,1419396.0
2017-05-15 10:30:00,16.84,16.89,16.83,16.87,825516.0,16.1345,16.1824,16.1249,16.1632,825516.0
2017-05-15 11:00:00,16.87,16.89,16.86,16.86,380208.0,16.1632,16.1824,16.1537,16.1537,380208.0
2017-05-15 11:30:00,16.86,16.87,16.83,16.85,368274.0,16.1537,16.1632,16.1249,16.1441,368274.0
2017-05-15 12:00:00,16.85,16.85,16.82,16.82,277476.0,16.1441,16.1441,16.1153,16.1153,277476.0
2017-05-15 12:30:00,16.83,16.85,16.83,16.83,125058.0,16.1249,16.1441,16.1249,16.1249,125058.0
2017-05-15 13:00:00,16.83,16.86,16.82,16.86,195612.0,16.1249,16.1537,16.1153,16.1537,195612.0
2017-05-15 13:30:00,16.86,16.87,16.86,16.86,479640.0,16.1537,16.1632,16.1537,16.1537,479640.0
2017-05-15 14:00:00,16.86,16.86,16.79,16.79,363390.0,16.1537,16.1537,16.0866,16.0866,363390.0
2017-05-15 14:30:00,16.79,16.82,16.79,16.8,388782.0,16.0866,16.1153,16.0866,16.0962,388782.0
2017-05-15 15:00:00,16.81,16.83,16.8,16.82,462942.0,16.1057,16.1249,16.0962,16.1153,462942.0
2017-05-15 15:30:00,16.82,16.87,16.8,16.85,1382820.0,16.1153,16.1632,16.0962,16.1441,1382820.0
2017-05-16 09:30:00,16.94,16.94,16.87,16.9,1411362.0,16.2303,16.2303,16.1632,16.192,1411362.0
2017-05-16 10:00:00,16.9,16.9,16.78,16.79,785370.0,16.192,16.192,16.077,16.0866,785370.0
2017-05-16 10:30:00,16.8,16.81,16.72,16.77,1224636.0,16.0962,16.1057,16.0195,16.0674,1224636.0
2017-05-16 11:00:00,16.77,16.83,16.74,16.82,546708.0,16.0674,16.1249,16.0387,16.1153,546708.0
2017-05-16 11:30:00,16.81,16.86,16.78,16.84,423864.0,16.1057,16.1537,16.077,16.1345,423864.0
2017-05-16 12:00:00,16.84,16.87,16.82,16.86,375630.0,16.1345,16.1632,16.1153,16.1537,375630.0
2017-05-16 12:30:00,16.85,16.85,16.83,16.83,594348.0,16.1441,16.1441,16.1249,16.1249,594348.0
2017-05-16 13:00:00,16.83,16.83,16.8,16.81,177174.0,16.1249,16.1249,16.0962,16.1057,177174.0
2017-05-16 13:30:00,16.82,16.84,16.79,16.8,264072.0,16.1153,16.1345,16.0866,16.0962,264072.0
2017-05-16 14:00:00,16.8,16.81,16.77,16.78,474066.0,16.0962,16.1057,16.0674,16.077,474066.0
2017-05-16 14:30:00,16.78,16.8,16.78,16.78,162726.0,16.077,16.0962,16.077,16.077,162726.0
2017-05-16 15:00:00,16.78,16.82,16.78,16.81,301290.0,16.077,16.1153,16.077,16.1057,301290.0
2017-05-16 15:30:00,16.82,16.84,16.81,16.82,844290.0,16.1153,16.1345,16.1057,16.1153,844290.0
2017-05-17 09:30:00,16.4,16.51,16.31,16.33,4105692.0,15.7129,15.8183,15.6267,15.6459,4105692.0
2017-05-17 10:00:00,16.32,16.37,16.28,16.3,1710582.0,15.6363,15.6842,15.598,15.6171,1710582.0
2017-05-17 10:30:00,16.29,16.34,16.16,16.17,2194092.0,15.6075,15.6554,15.483,15.4926,2194092.0
2017-05-17 11:00:00,16.18,16.3,16.15,16.27,1209942.0,15.5021,15.6171,15.4734,15.5884,1209942.0
2017-05-17 11:30:00,16.27,16.32,16.23,16.32,766344.0,15.5884,15.6363,15.55,15.6363,766344.0
2017-05-17 12:00:00,16.31,16.32,16.24,16.24,360018.0,15.6267,15.6363,15.5596,15.5596,360018.0
2017-05-17 12:30:00,16.23,16.31,16.22,16.3,440694.0,15.55,15.6267,15.5405,15.6171,440694.0
2017-05-17 13:00:00,16.3,16.3,16.21,16.25,312972.0,15.6171,15.6171,15.5309,15.5692,312972.0
2017-05-17 13:30:00,16.23,16.24,16.14,16.17,582660.0,15.55,15.5596,15.4638,15.4926,582660.0
2017-05-17 14:00:00,16.16,16.21,16.05,16.06,1412514.0,15.483,15.5309,15.3776,15.3872,1412514.0
2017-05-17 14:30:00,16.07,16.1,15.97,16.07,1198764.0,15.3968,15.4255,15.3009,15.3968,1198764.0
2017-05-17 15:00:00,16.07,16.15,16.02,16.07,1198230.0,15.3968,15.4734,15.3488,15.3968,1198230.0
2017-05-17 15:30:00,16.07,16.13,15.91,15.93,2820456.0,15.3968,15.4542,15.2435,15.2626,2820456.0
2017-05-18 09:30:00,15.89,15.98,15.84,15.89,2091660.0,15.2243,15.3105,15.1764,15.2243,2091660.0
2017-05-18 10:00:00,15.89,16.13,15.89,16.11,1268556.0,15.2243,15.4542,15.2243,15.4351,1268556.0
2017-05-18 10:30:00,16.11,16.16,16.04,16.08,796212.0,15.4351,15.483,15.368,15.4063,796212.0
2017-05-18 11:00:00,16.09,16.13,16.07,16.09,401748.0,15.4159,15.4542,15.3968,15.4159,401748.0
2017-05-18 11:30:00,16.1,16.12,15.99,15.99,478416.0,15.4255,15.4447,15.3201,15.3201,478416.0
2017-05-18 12:00:00,15.99,16.05,15.95,16.02,949194.0,15.3201,15.3776,15.2818,15.3488,949194.0
2017-05-18 12:30:00,16.03,16.09,15.98,16.03,344166.0,15.3584,15.4159,15.3105,15.3584,344166.0
2017-05-18 13:00:00,16.03,16.05,15.97,16.0,576558.0,15.3584,15.3776,15.3009,15.3297,576558.0
2017-05-18 13:30:00,16.0,16.14,15.97,16.1,765864.0,15.3297,15.4638,15.3009,15.4255,765864.0
2017-05-18 14:00:00,16.1,16.25,16.1,16.23,1061838.0,15.4255,15.5692,15.4255,15.55,1061838.0
2017-05-18 14:30:00,16.25,16.3,16.19,16.2,927744.0,15.5692,15.6171,15.5117,15.5213,927744.0
2017-05-18 15:00:00,16.19,16.23,16.15,16.17,495894.0,15.5117,15.55,15.4734,15.4926,495894.0
2017-05-18 15:30:00,16.17,16.22,16.08,16.1,1162014.0,15.4926,15.5405,15.4063,15.4255,1162014.0
2017-05-19 09:30:00,16.23,16.39,16.21,16.35,2486412.0,15.55,15.7033,15.5309,15.665,2486412.0
2017-05-19 10:00:00,16.36,16.46,16.36,16.43,713376.0,15.6746,15.7704,15.6746,15.7417,713376.0
2017-05-19 10:30:00,16.44,16.46,16.4,16.45,497412.0,15.7512,15.7704,15.7129,15.7608,497412.0
2017-05-19 11:00:00,16.45,16.48,16.43,16.45,573498.0,15.7608,15.7896,15.7417,15.7608,573498.0
2017-05-19 11:30:00,16.45,16.48,16.42,16.48,614214.0,15.7608,15.7896,15.7321,15.7896,614214.0
2017-05-19 12:00:00,16.48,16.51,16.48,16.5,659130.0,15.7896,15.8183,15.7896,15.8087,659130.0
2017-05-19 12:30:00,16.5,16.55,16.5,16.54,643236.0,15.8087,15.8566,15.8087,15.8471,643236.0
2017-05-19 13:00:00,16.53,16.54,16.49,16.51,385254.0,15.8375,15.8471,15.7992,15.8183,385254.0
2017-05-19 13:30:00,16.51,16.52,16.49,16.52,253158.0,15.8183,15.8279,15.7992,15.8279,253158.0
2017-05-19 14:00:00,16.52,16.54,16.5,16.53,270546.0,15.8279,15.8471,15.8087,15.8375,270546.0
2017-05-19 14:30:00,16.53,16.58,16.52,16.53,723318.0,15.8375,15.8854,15.8279,15.8375,723318.0
2017-05-19 15:00:00,16.54,16.54,16.39,16.41,1620108.0,15.8471,15.8471,15.7033,15.7225,1620108.0
2017-05-19 15:30:00,16.41,16.43,16.38,16.41,974724.0,15.7225,15.7417,15.6938,15.7225,974724.0
2017-05-22 09:30:00,16.54,16.64,16.53,16.61,1173798.0,15.8471,15.9429,15.8375,15.9141,1173798.0
2017-05-22 10:00:00,16.61,16.64,16.57,16.6,404274.0,15.9141,15.9429,15.8758,15.9045,404274.0
2017-05-22 10:30:00,16.6,16.61,16.53,16.55,319608.0,15.9045,15.9141,15.8375,15.8566,319608.0
2017-05-22 11:00:00,16.54,16.6,16.54,16.6,423192.0,15.8471,15.9045,15.8471,15.9045,423192.0
2017-05-22 11:30:00,16.6,16.62,16.58,16.62,216306.0,15.9045,15.9237,15.8854,15.9237,216306.0
2017-05-22 12:00:00,16.62,16.69,16.61,16.66,782256.0,15.9237,15.9908,15.9141,15.962,782256.0
2017-05-22 12:30:00,16.67,16.67,16.64,16.65,308136.0,15.9716,15.9716,15.9429,15.9525,308136.0
2017-05-22 13:00:00,16.65,16.67,16.65,16.67,128562.0,15.9525,15.9716,15.9525,15.9716,128562.0
2017-05-22 13:30:00,16.67,16.68,16.63,16.63,226788.0,15.9716,15.9812,15.9333,15.9333,226788.0
2017-05-22 14:00:00,16.63,16.66,16.62,16.65,204894.0,15.9333,15.962,15.9237,15.9525,204894.0
2017-05-22 14:30:00,16.66,16.67,16.64,16.65,355350.0,15.962,15.9716,15.9429,15.9525,355350.0
2017-05-22 15:00:00,16.65,16.68,16.65,16.66,233028.0,15.9525,15.9812,15.9525,15.962,233028.0
2017-05-22 15:30:00,16.67,16.71,16.65,16.67,1275306.0,15.9716,16.0099,15.9525,15.9716,1275306.0
2017-05-23 09:30:00,16.76,16.78,16.68,16.7,1056918.0,16.0578,16.077,15.9812,16.0004,1056918.0
2017-05-23 10:00:00,16.69,16.75,16.67,16.74,717546.0,15.9908,16.0483,15.9716,16.0387,717546.0
2017-05-23 10:30:00,16.74,16.76,16.71,16.74,390456.0,16.0387,16.0578,16.0099,16.0387,390456.0
2017-05-23 11:00:00,16.75,16.78,16.73,16.78,639738.0,16.0483,16.077,16.0291,16.077,639738.0
2017-05-23 11:30:00,16.78,16.8,16.76,16.79,655476.0,16.077,16.0962,16.0578,16.0866,655476.0
2017-05-23 12:00:00,16.79,16.82,16.77,16.77,259590.0,16.0866,16.1153,16.0674,16.0674,259590.0
2017-05-23 12:30:00,16.76,16.77,16.73,16.74,359568.0,16.0578,16.0674,16.0291,16.0387,359568.0
2017-05-23 13:00:00,16.74,16.79,16.74,16.78,138822.0,16.0387,16.0866,16.0387,16.077,138822.0
2017-05-23 13:30:00,16.78,16.79,16.75,16.77,93702.0,16.077,16.0866,16.0483,16.0674,93702.0
2017-05-23 14:00:00,16.77,16.78,16.75,16.76,162204.0,16.0674,16.077,16.0483,16.0578,162204.0
2017-05-23 14:30:00,16.76,16.81,16.75,16.79,273672.0,16.0578,16.1057,16.0483,16.0866,273672.0
2017-05-23 15:00:00,16.79,16.81,16.76,16.77,580464.0,16.0866,16.1057,16.0578,16.0674,580464.0
2017-05-23 15:30:00,16.77,16.78,16.74,16.77,640386.0,16.0674,16.077,16.0387,16.0674,640386.0
2017-05-24 09:30:00,16.84,16.84,16.78,16.8,869790.0,16.1345,16.1345,16.077,16.0962,869790.0
2017-05-24 10:00:00,16.81,16.82,16.77,16.81,422982.0,16.1057,16.1153,16.0674,16.1057,422982.0
2017-05-24 10:30:00,16.82,16.83,16.79,16.8,209910.0,16.1153,16.1249,16.0866,16.0962,209910.0
2017-05-24 11:00:00,16.81,16.81,16.77,16.81,234180.0,16.1057,16.1057,16.0674,16.1057,234180.0
2017-05-24 11:30:00,16.82,16.83,16.79,16.8,196536.0,16.1153,16.1249,16.0866,16.0962,196536.0
2017-05-24 12:00:00,16.79,16.81,16.79,16.81,241596.0,16.0866,16.1057,16.0866,16.1057,241596.0
2017-05-24 12:30:00,16.81,16.82,16.8,16.8,197052.0,16.1057,16.1153,16.0962,16.0962,197052.0
2017-05-24 13:00:00,16.8,16.81,16.78,16.79,302262.0,16.0962,16.1057,16.077,16.0866,302262.0
2017-05-24 13:30:00,16.79,16.8,16.78,16.8,219702.0,16.0866,16.0962,16.077,16.0962,219702.0
2017-05-24 14:00:00,16.79,16.87,16.75,16.85,1300644.0,16.0866,16.1632,16.0483,16.1441,1300644.0
2017-05-24 14:30:00,16.85,16.85,16.83,16.84,357636.0,16.1441,16.1441,16.1249,16.1345,357636.0
2017-05-24 15:00:00,16.84,16.86,16.8,16.85,572856.0,16.1345,16.1537,16.0962,16.1441,572856.0
2017-05-24 15:30:00,16.85,16.92,16.85,16.88,1816854.0,16.1441,16.2111,16.1441,16.1728,1816854.0
2017-05-25 09:30:00,17.0,17.08,16.96,17.05,2231268.0,16.2878,16.3644,16.2495,16.3357,2231268.0
2017-05-25 10:00:00,17.05,17.12,17.05,17.1,491172.0,16.3357,16.4028,16.3357,16.3836,491172.0
2017-05-25 10:30:00,17.1,17.14,17.1,17.11,622146.0,16.3836,16.4219,16.3836,16.3932,622146.0
2017-05-25 11:00:00,17.12,17.18,17.11,17.16,431364.0,16.4028,16.4602,16.3932,16.4411,431364.0
2017-05-25 11:30:00,17.16,17.16,17.06,17.07,735612.0,16.4411,16.4411,16.3453,16.3549,735612.0
2017-05-25 12:00:00,17.07,17.12,17.05,17.11,670158.0,16.3549,16.4028,16.3357,16.3932,670158.0
2017-05-25 12:30:00,17.11,17.16,17.1,17.16,285240.0,16.3932,16.4411,16.3836,16.4411,285240.0
2017-05-25 13:00:00,17.16,17.16,17.12,17.12,168942.0,16.4411,16.4411,16.4028,16.4028,168942.0
2017-05-25 13:30:00,17.12,17.15,17.1,17.15,235128.0,16.4028,16.4315,16.3836,16.4315,235128.0
2017-05-25 14:00:00,17.14,17.16,17.12,17.14,226590.0,16.4219,16.4411,16.4028,16.4219,226590.0
2017-05-25 14:30:00,17.14,17.18,17.14,17.16,744918.0,16.4219,16.4602,16.4219,16.4411,744918.0
2017-05-25 15:00:00,17.16,17.17,17.13,17.13,277464.0,16.4411,16.4507,16.4123,16.4123,277464.0
2017-05-25 15:30:00,17.13,17.2,17.1,17.12,1679442.0,16.4123,16.4794,16.3836,16.4028,1679442.0
2017-05-26 09:30:00,17.08,17.14,17.07,17.13,928056.0,16.3644,16.4219,16.3549,16.4123,928056.0
2017-05-26 10:00:00,17.13,17.15,17.1,17.11,479970.0,16.4123,16.4315,16.3836,16.3932,479970.0
2017-05-26 10:30:00,17.12,17.16,17.1,17.1,344556.0,16.4028,16.4411,16.3836,16.3836,344556.0
2017-05-26 11:00:00,17.1,17.14,17.1,17.13,252276.0,16.3836,16.4219,16.3836,16.4123,252276.0
2017-05-26 11:30:00,17.13,17.14,17.08,17.08,226500.0,16.4123,16.4219,16.3644,16.3644,226500.0
2017-05-26 12:00:00,17.09,17.14,17.09,17.13,189468.0,16.374,16.4219,16.374,16.4123,189468.0
2017-05-26 12:30:00,17.13,17.14,17.12,17.13,300198.0,16.4123,16.4219,16.4028,16.4123,300198.0
2017-05-26 13:00:00,17.13,17.15,17.11,17.12,153156.0,16.4123,16.4315,16.3932,16.4028,153156.0
2017-05-26 13:30:00,17.13,17.13,17.11,17.11,167064.0,16.4123,16.4123,16.3932,16.3932,167064.0
2017-05-26 14:00:00,17.11,17.14,17.11,17.14,213282.0,16.3932,16.4219,16.3932,16.4219,213282.0
2017-05-26 14:30:00,17.13,17.14,17.12,17.13,148884.0,16.4123,16.4219,16.4028,16.4123,148884.0
2017-05-26 15:00:00,17.13,17.14,17.11,17.12,399108.0,16.4123,16.4219,16.3932,16.4028,399108.0
2017-05-26 15:30:00,17.11,17.15,17.1,17.13,700998.0,16.3932,16.4315,16.3836,16.4123,700998.0
2017-05-30 09:30:00,17.04,17.11,17.02,17.08,900612.0,16.3261,16.3932,16.307,16.3644,900612.0
2017-05-30 10:00:00,17.07,17.09,17.0,17.04,713982.0,16.3549,16.374,16.2878,16.3261,713982.0
2017-05-30 10:30:00,17.04,17.1,17.04,17.07,399534.0,16.3261,16.3836,16.3261,16.3549,399534.0
2017-05-30 11:00:00,17.08,17.1,17.07,17.07,463098.0,16.3644,16.3836,16.3549,16.3549,463098.0
2017-05-30 11:30:00,17.07,17.1,17.07,17.08,239610.0,16.3549,16.3836,16.3549,16.3644,239610.0
2017-05-30 12:00:00,17.09,17.12,17.08,17.12,249162.0,16.374,16.4028,16.3644,16.4028,249162.0
2017-05-30 12:30:00,17.12,17.13,17.11,17.12,141210.0,16.4028,16.4123,16.3932,16.4028,141210.0
2017-05-30 13:00:00,17.12,17.13,17.1,17.1,97458.0,16.4028,16.4123,16.3836,16.3836,97458.0
2017-05-30 13:30:00,17.1,17.12,17.1,17.1,243954.0,16.3836,16.4028,16.3836,16.3836,243954.0
2017-05-30 14:00:00,17.1,17.12,17.09,17.1,199266.0,16.3836,16.4028,16.374,16.3836,199266.0
2017-05-30 14:30:00,17.1,17.1,17.08,17.1,193302.0,16.3836,16.3836,16.3644,16.3836,193302.0
2017-05-30 15:00:00,17.11,17.13,17.09,17.1,444936.0,16.3932,16.4123,16.374,16.3836,444936.0
2017-05-30 15:30:00,17.1,17.12,17.08,17.08,466458.0,16.3836,16.4028,16.3644,16.3644,466458.0
2017-05-31 09:30:00,17.15,17.16,16.95,16.96,1842978.0,16.4315,16.4411,16.2399,16.2495,1842978.0
2017-05-31 10:00:00,16.96,16.97,16.89,16.96,1487196.0,16.2495,16.259,16.1824,16.2495,1487196.0
2017-05-31 10:30:00,16.96,17.04,16.93,17.04,524796.0,16.2495,16.3261,16.2207,16.3261,524796.0
2017-05-31 11:00:00,17.04,17.05,16.96,16.98,498888.0,16.3261,16.3357,16.2495,16.2686,498888.0
2017-05-31 11:30:00,16.98,16.99,16.92,16.98,551562.0,16.2686,16.2782,16.2111,16.2686,551562.0
2017-05-31 12:00:00,16.98,17.02,16.98,16.98,216246.0,16.2686,16.307,16.2686,16.2686,216246.0
2017-05-31 12:30:00,16.98,17.0,16.96,16.97,173676.0,16.2686,16.2878,16.2495,16.259,173676.0
2017-05-31 13:00:00,16.97,17.03,16.96,16.97,427512.0,16.259,16.3165,16.2495,16.259,427512.0
2017-05-31 13:30:00,16.97,16.99,16.95,16.96,230730.0,16.259,16.2782,16.2399,16.2495,230730.0
2017-05-31 14:00:00,16.97,16.99,16.92,16.98,656616.0,16.259,16.2782,16.2111,16.2686,656616.0
2017-05-31 14:30:00,16.98,17.02,16.97,16.98,406050.0,16.2686,16.307,16.259,16.2686,406050.0
2017-05-31 15:00:00,16.99,17.04,16.97,17.03,537516.0,16.2782,16.3261,16.259,16.3165,537516.0
2017-05-31 15:30:00,17.03,17.07,17.03,17.05,1010658.0,16.3165,16.3549,16.3165,16.3357,1010658.0
2017-06-01 09:30:00,17.16,17.2,17.1,17.16,1443408.0,16.4411,16.4794,16.3836,16.4411,1443408.0
2017-06-01 10:00:00,17.17,17.19,17.13,17.16,895272.0,16.4507,16.4698,16.4123,16.4411,895272.0
2017-06-01 10:30:00,17.16,17.16,17.11,17.14,232152.0,16.4411,16.4411,16.3932,16.4219,232152.0
2017-06-01 11:00:00,17.14,17.19,17.13,17.18,295764.0,16.4219,16.4698,16.4123,16.4602,295764.0
2017-06-01 11:30:00,17.18,17.25,17.17,17.24,515586.0,16.4602,16.5273,16.4507,16.5177,515586.0
2017-06-01 12:00:00,17.25,17.28,17.24,17.26,519594.0,16.5273,16.5561,16.5177,16.5369,519594.0
2017-06-01 12:30:00,17.26,17.33,17.25,17.32,298122.0,16.5369,16.604,16.5273,16.5944,298122.0
2017-06-01 13:00:00,17.32,17.37,17.32,17.37,331350.0,16.5944,16.6423,16.5944,16.6423,331350.0
2017-06-01 13:30:00,17.36,17.37,17.34,17.35,205914.0,16.6327,16.6423,16.6135,16.6231,205914.0
2017-06-01 14:00:00,17.35,17.39,17.34,17.37,196404.0,16.6231,16.6614,16.6135,16.6423,196404.0
2017-06-01 14:30:00,17.37,17.37,17.34,17.36,300372.0,16.6423,16.6423,16.6135,16.6327,300372.0
2017-06-01 15:00:00,17.35,17.38,17.33,17.36,397056.0,16.6231,16.6519,16.604,16.6327,397056.0
2017-06-01 15:30:00,17.36,17.46,17.35,17.46,1254330.0,16.6327,16.7285,16.6231,16.7285,1254330.0
2017-06-02 09:30:00,17.47,17.53,17.4,17.42,1228092.0,16.7381,16.7956,16.671,16.6902,1228092.0
2017-06-02 10:00:00,17.43,17.49,17.43,17.48,428088.0,16.6998,16.7573,16.6998,16.7477,428088.0
2017-06-02 10:30:00,17.49,17.55,17.48,17.53,615180.0,16.7573,16.8147,16.7477,16.7956,615180.0
2017-06-02 11:00:00,17.53,17.55,17.51,17.53,173802.0,16.7956,16.8147,16.7764,16.7956,173802.0
2017-06-02 11:30:00,17.54,17.61,17.53,17.61,366006.0,16.8052,16.8722,16.7956,16.8722,366006.0
2017-06-02 12:00:00,17.6,17.62,17.58,17.62,508890.0,16.8627,16.8818,16.8435,16.8818,508890.0
2017-06-02 12:30:00,17.62,17.62,17.59,17.6,183966.0,16.8818,16.8818,16.8531,16.8627,183966.0
2017-06-02 13:00:00,17.6,17.61,17.58,17.61,264702.0,16.8627,16.8722,16.8435,16.8722,264702.0
2017-06-02 13:30:00,17.62,17.66,17.61,17.65,265578.0,16.8818,16.9201,16.8722,16.9106,265578.0
2017-06-02 14:00:00,17.64,17.65,17.6,17.6,332292.0,16.901,16.9106,16.8627,16.8627,332292.0
2017-06-02 14:30:00,17.6,17.63,17.6,17.63,322530.0,16.8627,16.8914,16.8627,16.8914,322530.0
2017-06-02 15:00:00,17.63,17.65,17.62,17.63,423450.0,16.8914,16.9106,16.8818,16.8914,423450.0
2017-06-02 15:30:00,17.64,17.67,17.59,17.63,1648110.0,16.901,16.9297,16.8531,16.8914,1648110.0
2017-06-05 09:30:00,17.59,17.63,17.55,17.62,1103796.0,16.8531,16.8914,16.8147,16.8818,1103796.0
2017-06-05 10:00:00,17.62,17.66,17.61,17.62,619530.0,16.8818,16.9201,16.8722,16.8818,619530.0
2017-06-05 10:30:00,17.63,17.65,17.62,17.62,404526.0,16.8914,16.9106,16.8818,16.8818,404526.0
2017-06-05 11:00:00,17.62,17.62,17.57,17.58,469596.0,16.8818,16.8818,16.8339,16.8435,469596.0
2017-06-05 11:30:00,17.59,17.62,17.57,17.62,386538.0,16.8531,16.8818,16.8339,16.8818,386538.0
2017-06-05 12:00:00,17.62,17.65,17.62,17.63,228174.0,16.8818,16.9106,16.8818,16.8914,228174.0
2017-06-05 12:30:00,17.63,17.64,17.6,17.62,210498.0,16.8914,16.901,16.8627,16.8818,210498.0
2017-06-05 13:00:00,17.63,17.66,17.63,17.64,208812.0,16.8914,16.9201,16.8914,16.901,208812.0
2017-06-05 13:30:00,17.64,17.64,17.61,17.61,183606.0,16.901,16.901,16.8722,16.8722,183606.0
2017-06-05 14:00:00,17.62,17.63,17.6,17.62,80094.0,16.8818,16.8914,16.8627,16.8818,80094.0
2017-06-05 14:30:00,17.62,17.63,17.61,17.62,74982.0,16.8818,16.8914,16.8722,16.8818,74982.0
2017-06-05 15:00:00,17.61,17.63,17.6,17.63,173670.0,16.8722,16.8914,16.8627,16.8914,173670.0
2017-06-05 15:30:00,17.62,17.64,17.58,17.58,812010.0,16.8818,16.901,16.8435,16.8435,812010.0
2017-06-06 09:30:00,17.45,17.53,17.41,17.52,1167972.0,16.7189,16.7956,16.6806,16.786,1167972.0
2017-06-06 10:00:00,17.52,17.56,17.48,17.54,517476.0,16.786,16.8243,16.7477,16.8052,517476.0
2017-06-06 10:30:00,17.53,17.53,17.49,17.49,335508.0,16.7956,16.7956,16.7573,16.7573,335508.0
2017-06-06 11:00:00,17.5,17.5,17.46,17.47,375384.0,16.7668,16.7668,16.7285,16.7381,375384.0
2017-06-06 11:30:00,17.48,17.55,17.48,17.52,476574.0,16.7477,16.8147,16.7477,16.786,476574.0
2017-06-06 12:00:00,17.52,17.53,17.5,17.51,169932.0,16.786,16.7956,16.7668,16.7764,169932.0
2017-06-06 12:30:00,17.51,17.53,17.5,17.53,209244.0,16.7764,16.7956,16.7668,16.7956,209244.0
2017-06-06 13:00:00,17.53,17.53,17.47,17.49,306060.0,16.7956,16.7956,16.7381,16.7573,306060.0
2017-06-06 13:30:00,17.49,17.49,17.47,17.49,190596.0,16.7573,16.7573,16.7381,16.7573,190596.0
2017-06-06 14:00:00,17.49,17.53,17.49,17.53,290988.0,16.7573,16.7956,16.7573,16.7956,290988.0
2017-06-06 14:30:00,17.52,17.59,17.52,17.57,685530.0,16.786,16.8531,16.786,16.8339,685530.0
2017-06-06 15:00:00,17.57,17.58,17.48,17.49,520734.0,16.8339,16.8435,16.7477,16.7573,520734.0
2017-06-06 15:30:00,17.49,17.49,17.42,17.43,1103304.0,16.7573,16.7573,16.6902,16.6998,1103304.0
2017-06-07 09:30:00,17.51,17.54,17.48,17.53,784956.0,16.7764,16.8052,16.7477,16.7956,784956.0
2017-06-07 10:00:00,17.54,17.56,17.5,17.5,323820.0,16.8052,16.8243,16.7668,16.7668,323820.0
2017-06-07 10:30:00,17.5,17.5,17.41,17.48,877854.0,16.7668,16.7668,16.6806,16.7477,877854.0
2017-06-07 11:00:00,17.47,17.5,17.44,17.44,417570.0,16.7381,16.7668,16.7094,16.7094,417570.0
2017-06-07 11:30:00,17.44,17.49,17.44,17.47,320496.0,16.7094,16.7573,16.7094,16.7381,320496.0
2017-06-07 12:00:00,17.47,17.47,17.44,17.45,180384.0,16.7381,16.7381,16.7094,16.7189,180384.0
2017-06-07 12:30:00,17.45,17.46,17.34,17.4,686682.0,16.7189,16.7285,16.6135,16.671,686682.0
2017-06-07 13:00:00,17.4,17.45,17.39,17.44,319182.0,16.671,16.7189,16.6614,16.7094,319182.0
2017-06-07 13:30:00,17.44,17.49,17.42,17.48,397608.0,16.7094,16.7573,16.6902,16.7477,397608.0
2017-06-07 14:00:00,17.48,17.53,17.47,17.5,667104.0,16.7477,16.7956,16.7381,16.7668,667104.0
2017-06-07 14:30:00,17.51,17.54,17.5,17.52,395658.0,16.7764,16.8052,16.7668,16.786,395658.0
2017-06-07 15:00:00,17.52,17.54,17.5,17.53,350304.0,16.786,16.8052,16.7668,16.7956,350304.0
2017-06-07 15:30:00,17.53,17.57,17.49,17.51,771222.0,16.7956,16.8339,16.7573,16.7764,771222.0
2017-06-08 09:30:00,17.53,17.59,17.44,17.5,1113414.0,16.7956,16.8531,16.7094,16.7668,1113414.0
2017-06-08 10:00:00,17.5,17.54,17.41,17.44,1183248.0,16.7668,16.8052,16.6806,16.7094,1183248.0
2017-06-08 10:30:00,17.44,17.52,17.44,17.5,652878.0,16.7094,16.786,16.7094,16.7668,652878.0
2017-06-08 11:00:00,17.5,17.57,17.5,17.52,656430.0,16.7668,16.8339,16.7668,16.786,656430.0
2017-06-08 11:30:00,17.52,17.56,17.5,17.56,482316.0,16.786,16.8243,16.7668,16.8243,482316.0
2017-06-08 12:00:00,17.56,17.66,17.56,17.61,884262.0,16.8243,16.9201,16.8243,16.8722,884262.0
2017-06-08 12:30:00,17.6,17.63,17.6,17.62,417186.0,16.8627,16.8914,16.8627,16.8818,417186.0
2017-06-08 13:00:00,17.62,17.63,17.51,17.53,909216.0,16.8818,16.8914,16.7764,16.7956,909216.0
2017-06-08 13:30:00,17.53,17.59,17.53,17.59,276414.0,16.7956,16.8531,16.7956,16.8531,276414.0
2017-06-08 14:00:00,17.59,17.59,17.47,17.47,627912.0,16.8531,16.8531,16.7381,16.7381,627912.0
2017-06-08 14:30:00,17.47,17.5,17.42,17.45,514236.0,16.7381,16.7668,16.6902,16.7189,514236.0
2017-06-08 15:00:00,17.44,17.52,17.44,17.51,439068.0,16.7094,16.786,16.7094,16.7764,439068.0
2017-06-08 15:30:00,17.51,17.56,17.48,17.54,892566.0,16.7764,16.8243,16.7477,16.8052,892566.0
2017-06-09 09:30:00,17.61,17.72,17.6,17.69,1331448.0,16.8722,16.9776,16.8627,16.9489,1331448.0
2017-06-09 10:00:00,17.69,17.79,17.68,17.78,825762.0,16.9489,17.0447,16.9393,17.0351,825762.0
2017-06-09 10:30:00,17.79,17.81,17.76,17.77,847764.0,17.0447,17.0639,17.0159,17.0255,847764.0
2017-06-09 11:00:00,17.76,17.8,17.73,17.77,868422.0,17.0159,17.0543,16.9872,17.0255,868422.0
2017-06-09 11:30:00,17.78,17.79,17.74,17.74,485466.0,17.0351,17.0447,16.9968,16.9968,485466.0
2017-06-09 12:00:00,17.74,17.75,17.63,17.65,949134.0,16.9968,17.0064,16.8914,16.9106,949134.0
2017-06-09 12:30:00,17.66,17.67,17.58,17.65,698922.0,16.9201,16.9297,16.8435,16.9106,698922.0
2017-06-09 13:00:00,17.65,17.67,17.54,17.6,571548.0,16.9106,16.9297,16.8052,16.8627,571548.0
2017-06-09 13:30:00,17.6,17.6,17.43,17.43,952512.0,16.8627,16.8627,16.6998,16.6998,952512.0
2017-06-09 14:00:00,17.43,17.53,17.43,17.47,729618.0,16.6998,16.7956,16.6998,16.7381,729618.0
2017-06-09 14:30:00,17.46,17.49,17.15,17.25,2775882.0,16.7285,16.7573,16.4315,16.5273,2775882.0
2017-06-09 15:00:00,17.26,17.49,17.25,17.48,2128542.0,16.5369,16.7573,16.5273,16.7477,2128542.0
2017-06-09 15:30:00,17.47,17.5,17.32,17.47,2407020.0,16.7381,16.7668,16.5944,16.7381,2407020.0
2017-06-12 09:30:00,17.39,17.46,17.26,17.29,1906086.0,16.6614,16.7285,16.5369,16.5656,1906086.0
2017-06-12 10:00:00,17.29,17.37,17.24,17.33,1453116.0,16.5656,16.6423,16.5177,16.604,1453116.0
2017-06-12 10:30:00,17.33,17.4,17.28,17.39,1917018.0,16.604,16.671,16.5561,16.6614,1917018.0
2017-06-12 11:00:00,17.38,17.42,17.37,17.38,543222.0,16.6519,16.6902,16.6423,16.6519,543222.0
2017-06-12 11:30:00,17.39,17.41,17.33,17.36,873312.0,16.6614,16.6806,16.604,16.6327,873312.0
2017-06-12 12:00:00,17.36,17.36,17.29,17.31,331578.0,16.6327,16.6327,16.5656,16.5848,331578.0
2017-06-12 12:30:00,17.31,17.34,17.26,17.26,333492.0,16.5848,16.6135,16.5369,16.5369,333492.0
2017-06-12 13:00:00,17.26,17.34,17.25,17.34,458112.0,16.5369,16.6135,16.5273,16.6135,458112.0
2017-06-12 13:30:00,17.34,17.35,17.26,17.26,373464.0,16.6135,16.6231,16.5369,16.5369,373464.0
2017-06-12 14:00:00,17.26,17.34,17.26,17.29,468024.0,16.5369,16.6135,16.5369,16.5656,468024.0
2017-06-12 14:30:00,17.29,17.38,17.29,17.36,300912.0,16.5656,16.6519,16.5656,16.6327,300912.0
2017-06-12 15:00:00,17.36,17.4,17.33,17.33,287250.0,16.6327,16.671,16.604,16.604,287250.0
2017-06-12 15:30:00,17.34,17.45,17.33,17.45,1616070.0,16.6135,16.7189,16.604,16.7189,1616070.0
2017-06-13 09:30:00,17.58,17.64,17.57,17.6,1738332.0,16.8435,16.901,16.8339,16.8627,1738332.0
2017-06-13 10:00:00,17.59,17.61,17.56,17.6,916698.0,16.8531,16.8722,16.8243,16.8627,916698.0
2017-06-13 10:30:00,17.6,17.62,17.51,17.52,649752.0,16.8627,16.8818,16.7764,16.786,649752.0
2017-06-13 11:00:00,17.51,17.58,17.5,17.57,393906.0,16.7764,16.8435,16.7668,16.8339,393906.0
2017-06-13 11:30:00,17.57,17.63,17.56,17.61,497094.0,16.8339,16.8914,16.8243,16.8722,497094.0
2017-06-13 12:00:00,17.62,17.63,17.59,17.61,316560.0,16.8818,16.8914,16.8531,16.8722,316560.0
2017-06-13 12:30:00,17.6,17.66,17.6,17.66,502074.0,16.8627,16.9201,16.8627,16.9201,502074.0
2017-06-13 13:00:00,17.66,17.68,17.64,17.67,296808.0,16.9201,16.9393,16.901,16.9297,296808.0
2017-06-13 13:30:00,17.67,17.68,17.62,17.66,236364.0,16.9297,16.9393,16.8818,16.9201,236364.0
2017-06-13 14:00:00,17.65,17.7,17.65,17.66,253338.0,16.9106,16.9585,16.9106,16.9201,253338.0
2017-06-13 14:30:00,17.66,17.68,17.64,17.65,280188.0,16.9201,16.9393,16.901,16.9106,280188.0
2017-06-13 15:00:00,17.65,17.7,17.65,17.7,328590.0,16.9106,16.9585,16.9106,16.9585,328590.0
2017-06-13 15:30:00,17.71,17.71,17.64,17.7,780552.0,16.968,16.968,16.901,16.9585,780552.0
2017-06-14 09:30:00,17.77,17.77,17.65,17.7,940746.0,17.0255,17.0255,16.9106,16.9585,940746.0
2017-06-14 10:00:00,17.7,17.72,17.64,17.65,874074.0,16.9585,16.9776,16.901,16.9106,874074.0
2017-06-14 10:30:00,17.65,17.67,17.57,17.61,780042.0,16.9106,16.9297,16.8339,16.8722,780042.0
2017-06-14 11:00:00,17.61,17.66,17.59,17.64,431592.0,16.8722,16.9201,16.8531,16.901,431592.0
2017-06-14 11:30:00,17.65,17.65,17.6,17.65,490632.0,16.9106,16.9106,16.8627,16.9106,490632.0
2017-06-14 12:00:00,17.65,17.66,17.61,17.64,689244.0,16.9106,16.9201,16.8722,16.901,689244.0
2017-06-14 12:30:00,17.64,17.68,17.64,17.65,309090.0,16.901,16.9393,16.901,16.9106,309090.0
2017-06-14 13:00:00,17.65,17.69,17.64,17.65,425502.0,16.9106,16.9489,16.901,16.9106,425502.0
2017-06-14 13:30:00,17.65,17.66,17.62,17.65,377616.0,16.9106,16.9201,16.8818,16.9106,377616.0
2017-06-14 14:00:00,17.66,17.75,17.6,17.68,1924158.0,16.9201,17.0064,16.8627,16.9393,1924158.0
2017-06-14 14:30:00,17.68,17.7,17.48,17.52,2083014.0,16.9393,16.9585,16.7477,16.786,2083014.0
2017-06-14 15:00:00,17.52,17.55,17.42,17.52,1232598.0,16.786,16.8147,16.6902,16.786,1232598.0
2017-06-14 15:30:00,17.54,17.67,17.5,17.63,1609314.0,16.8052,16.9297,16.7668,16.8914,1609314.0
2017-06-15 09:30:00,17.29,17.39,17.26,17.36,1707528.0,16.5656,16.6614,16.5369,16.6327,1707528.0
2017-06-15 10:00:00,17.36,17.41,17.22,17.28,1244442.0,16.6327,16.6806,16.4986,16.5561,1244442.0
2017-06-15 10:30:00,17.27,17.35,17.27,17.35,667074.0,16.5465,16.6231,16.5465,16.6231,667074.0
2017-06-15 11:00:00,17.35,17.46,17.34,17.46,732456.0,16.6231,16.7285,16.6135,16.7285,732456.0
2017-06-15 11:30:00,17.46,17.47,17.4,17.4,470886.0,16.7285,16.7381,16.671,16.671,470886.0
2017-06-15 12:00:00,17.4,17.42,17.37,17.38,257874.0,16.671,16.6902,16.6423,16.6519,257874.0
2017-06-15 12:30:00,17.38,17.45,17.38,17.45,352398.0,16.6519,16.7189,16.6519,16.7189,352398.0
2017-06-15 13:00:00,17.45,17.49,17.42,17.43,431490.0,16.7189,16.7573,16.6902,16.6998,431490.0
2017-06-15 13:30:00,17.43,17.47,17.41,17.43,387876.0,16.6998,16.7381,16.6806,16.6998,387876.0
2017-06-15 14:00:00,17.43,17.52,17.42,17.5,359592.0,16.6998,16.786,16.6902,16.7668,359592.0
2017-06-15 14:30:00,17.49,17.53,17.48,17.5,165606.0,16.7573,16.7956,16.7477,16.7668,165606.0
2017-06-15 15:00:00,17.49,17.56,17.49,17.54,432804.0,16.7573,16.8243,16.7573,16.8052,432804.0
2017-06-15 15:30:00,17.54,17.54,17.45,17.53,708540.0,16.8052,16.8052,16.7189,16.7956,708540.0
2017-06-16 09:30:00,17.57,17.57,17.35,17.44,1490316.0,16.8339,16.8339,16.6231,16.7094,1490316.0
2017-06-16 10:00:00,17.43,17.45,17.34,17.37,821646.0,16.6998,16.7189,16.6135,16.6423,821646.0
2017-06-16 10:30:00,17.37,17.41,17.32,17.35,483306.0,16.6423,16.6806,16.5944,16.6231,483306.0
2017-06-16 11:00:00,17.36,17.4,17.33,17.4,249540.0,16.6327,16.671,16.604,16.671,249540.0
2017-06-16 11:30:00,17.4,17.46,17.4,17.46,620430.0,16.671,16.7285,16.671,16.7285,620430.0
2017-06-16 12:00:00,17.46,17.48,17.46,17.48,354366.0,16.7285,16.7477,16.7285,16.7477,354366.0
2017-06-16 12:30:00,17.48,17.49,17.45,17.45,131664.0,16.7477,16.7573,16.7189,16.7189,131664.0
2017-06-16 13:00:00,17.46,17.47,17.42,17.45,220980.0,16.7285,16.7381,16.6902,16.7189,220980.0
2017-06-16 13:30:00,17.45,17.47,17.43,17.47,218766.0,16.7189,16.7381,16.6998,16.7381,218766.0
2017-06-16 14:00:00,17.47,17.49,17.46,17.47,208152.0,16.7381,16.7573,16.7285,16.7381,208152.0
2017-06-16 14:30:00,17.47,17.51,17.45,17.49,464418.0,16.7381,16.7764,16.7189,16.7573,464418.0
2017-06-16 15:00:00,17.49,17.51,17.44,17.46,275226.0,16.7573,16.7764,16.7094,16.7285,275226.0
2017-06-16 15:30:00,17.46,17.54,17.45,17.53,984816.0,16.7285,16.8052,16.7189,16.7956,984816.0
2017-06-19 09:30:00,17.74,17.81,17.72,17.81,1245582.0,16.9968,17.0639,16.9776,17.0639,1245582.0
2017-06-19 10:00:00,17.81,17.91,17.8,17.91,1103982.0,17.0639,17.1597,17.0543,17.1597,1103982.0
2017-06-19 10:30:00,17.91,17.95,17.87,17.87,722250.0,17.1597,17.198,17.1213,17.1213,722250.0
2017-06-19 11:00:00,17.87,17.89,17.84,17.86,400254.0,17.1213,17.1405,17.0926,17.1118,400254.0
2017-06-19 11:30:00,17.87,17.9,17.86,17.89,191034.0,17.1213,17.1501,17.1118,17.1405,191034.0
2017-06-19 12:00:00,17.9,17.93,17.89,17.92,258588.0,17.1501,17.1788,17.1405,17.1692,258588.0
2017-06-19 12:30:00,17.92,17.93,17.89,17.92,500118.0,17.1692,17.1788,17.1405,17.1692,500118.0
2017-06-19 13:00:00,17.93,17.94,17.92,17.93,341436.0,17.1788,17.1884,17.1692,17.1788,341436.0
2017-06-19 13:30:00,17.94,17.97,17.92,17.92,254514.0,17.1884,17.2172,17.1692,17.1692,254514.0
2017-06-19 14:00:00,17.92,17.93,17.88,17.89,492234.0,17.1692,17.1788,17.1309,17.1405,492234.0
2017-06-19 14:30:00,17.89,17.91,17.86,17.87,247062.0,17.1405,17.1597,17.1118,17.1213,247062.0
2017-06-19 15:00:00,17.88,17.92,17.88,17.92,480846.0,17.1309,17.1692,17.1309,17.1692,480846.0
2017-06-19 15:30:00,17.91,17.98,17.91,17.97,873528.0,17.1597,17.2267,17.1597,17.2172,873528.0
2017-06-20 09:30:00,17.88,17.88,17.79,17.79,1223352.0,17.1309,17.1309,17.0447,17.0447,1223352.0
2017-06-20 10:00:00,17.78,17.85,17.77,17.79,841692.0,17.0351,17.1022,17.0255,17.0447,841692.0
2017-06-20 10:30:00,17.79,17.85,17.79,17.84,519090.0,17.0447,17.1022,17.0447,17.0926,519090.0
2017-06-20 11:00:00,17.84,17.84,17.76,17.78,333480.0,17.0926,17.0926,17.0159,17.0351,333480.0
2017-06-20 11:30:00,17.77,17.8,17.76,17.77,427650.0,17.0255,17.0543,17.0159,17.0255,427650.0
2017-06-20 12:00:00,17.77,17.79,17.68,17.7,816378.0,17.0255,17.0447,16.9393,16.9585,816378.0
2017-06-20 12:30:00,17.7,17.78,17.7,17.77,941094.0,16.9585,17.0351,16.9585,17.0255,941094.0
2017-06-20 13:00:00,17.77,17.79,17.75,17.76,349350.0,17.0255,17.0447,17.0064,17.0159,349350.0
2017-06-20 13:30:00,17.75,17.77,17.74,17.75,153324.0,17.0064,17.0255,16.9968,17.0064,153324.0
2017-06-20 14:00:00,17.76,17.78,17.71,17.71,249036.0,17.0159,17.0351,16.968,16.968,249036.0
2017-06-20 14:30:00,17.71,17.73,17.68,17.72,486564.0,16.968,16.9872,16.9393,16.9776,486564.0
2017-06-20 15:00:00,17.72,17.76,17.69,17.72,474108.0,16.9776,17.0159,16.9489,16.9776,474108.0
2017-06-20 15:30:00,17.71,17.72,17.6,17.61,1405224.0,16.968,16.9776,16.8627,16.8722,1405224.0
2017-06-21 09:30:00,17.68,17.69,17.61,17.62,963534.0,16.9393,16.9489,16.8722,16.8818,963534.0
2017-06-21 10:00:00,17.63,17.66,17.61,17.64,678636.0,16.8914,16.9201,16.8722,16.901,678636.0
2017-06-21 10:30:00,17.65,17.72,17.64,17.66,939834.0,16.9106,16.9776,16.901,16.9201,939834.0
2017-06-21 11:00:00,17.64,17.64,17.53,17.57,1053354.0,16.901,16.901,16.7956,16.8339,1053354.0
2017-06-21 11:30:00,17.57,17.64,17.56,17.64,431562.0,16.8339,16.901,16.8243,16.901,431562.0
2017-06-21 12:00:00,17.64,17.64,17.59,17.62,320370.0,16.901,16.901,16.8531,16.8818,320370.0
2017-06-21 12:30:00,17.63,17.64,17.53,17.53,546840.0,16.8914,16.901,16.7956,16.7956,546840.0
2017-06-21 13:00:00,17.53,17.57,17.52,17.54,485340.0,16.7956,16.8339,16.786,16.8052,485340.0
2017-06-21 13:30:00,17.57,17.57,17.47,17.5,737862.0,16.8339,16.8339,16.7381,16.7668,737862.0
2017-06-21 14:00:00,17.5,17.55,17.48,17.51,907554.0,16.7668,16.8147,16.7477,16.7764,907554.0
2017-06-21 14:30:00,17.52,17.61,17.52,17.59,540792.0,16.786,16.8722,16.786,16.8531,540792.0
2017-06-21 15:00:00,17.58,17.6,17.56,17.59,361692.0,16.8435,16.8627,16.8243,16.8531,361692.0
2017-06-21 15:30:00,17.58,17.61,17.53,17.59,586140.0,16.8435,16.8722,16.7956,16.8531,586140.0
2017-06-22 09:30:00,17.59,17.6,17.52,17.58,739686.0,16.8531,16.8627,16.786,16.8435,739686.0
2017-06-22 10:00:00,17.58,17.59,17.54,17.55,279900.0,16.8435,16.8531,16.8052,16.8147,279900.0
2017-06-22 10:30:00,17.56,17.65,17.52,17.64,887736.0,16.8243,16.9106,16.786,16.901,887736.0
2017-06-22 11:00:00,17.64,17.7,17.63,17.69,617874.0,16.901,16.9585,16.8914,16.9489,617874.0
2017-06-22 11:30:00,17.69,17.69,17.65,17.68,327918.0,16.9489,16.9489,16.9106,16.9393,327918.0
2017-06-22 12:00:00,17.67,17.68,17.63,17.66,271746.0,16.9297,16.9393,16.8914,16.9201,271746.0
2017-06-22 12:30:00,17.66,17.71,17.65,17.68,345060.0,16.9201,16.968,16.9106,16.9393,345060.0
2017-06-22 13:00:00,17.69,17.71,17.66,17.68,294708.0,16.9489,16.968,16.9201,16.9393,294708.0
2017-06-22 13:30:00,17.68,17.69,17.67,17.68,120276.0,16.9393,16.9489,16.9297,16.9393,120276.0
2017-06-22 14:00:00,17.68,17.7,17.66,17.67,506952.0,16.9393,16.9585,16.9201,16.9297,506952.0
2017-06-22 14:30:00,17.67,17.68,17.65,17.68,868782.0,16.9297,16.9393,16.9106,16.9393,868782.0
2017-06-22 15:00:00,17.68,17.7,17.66,17.66,242472.0,16.9393,16.9585,16.9201,16.9201,242472.0
2017-06-22 15:30:00,17.66,17.66,17.56,17.56,666318.0,16.9201,16.9201,16.8243,16.8243,666318.0
2017-06-23 09:30:00,17.58,17.59,17.48,17.55,794700.0,16.8435,16.8531,16.7477,16.8147,794700.0
2017-06-23 10:00:00,17.56,17.59,17.54,17.58,366252.0,16.8243,16.8531,16.8052,16.8435,366252.0
2017-06-23 10:30:00,17.6,17.68,17.6,17.65,534582.0,16.8627,16.9393,16.8627,16.9106,534582.0
2017-06-23 11:00:00,17.65,17.67,17.64,17.66,184920.0,16.9106,16.9297,16.901,16.9201,184920.0
2017-06-23 11:30:00,17.66,17.67,17.64,17.66,223578.0,16.9201,16.9297,16.901,16.9201,223578.0
2017-06-23 12:00:00,17.66,17.68,17.65,17.68,290214.0,16.9201,16.9393,16.9106,16.9393,290214.0
2017-06-23 12:30:00,17.68,17.7,17.67,17.67,165348.0,16.9393,16.9585,16.9297,16.9297,165348.0
2017-06-23 13:00:00,17.67,17.67,17.64,17.67,140982.0,16.9297,16.9297,16.901,16.9297,140982.0
2017-06-23 13:30:00,17.67,17.71,17.67,17.68,147336.0,16.9297,16.968,16.9297,16.9393,147336.0
2017-06-23 14:00:00,17.68,17.68,17.65,17.65,119376.0,16.9393,16.9393,16.9106,16.9106,119376.0
2017-06-23 14:30:00,17.65,17.66,17.62,17.62,198492.0,16.9106,16.9201,16.8818,16.8818,198492.0
2017-06-23 15:00:00,17.62,17.62,17.53,17.54,630162.0,16.8818,16.8818,16.7956,16.8052,630162.0
2017-06-23 15:30:00,17.54,17.66,17.54,17.62,1353834.0,16.8052,16.9201,16.8052,16.8818,1353834.0
2017-06-26 09:30:00,17.79,17.89,17.78,17.89,1496022.0,17.0447,17.1405,17.0351,17.1405,1496022.0
2017-06-26 10:00:00,17.89,17.89,17.81,17.85,461454.0,17.1405,17.1405,17.0639,17.1022,461454.0
2017-06-26 10:30:00,17.85,17.85,17.65,17.68,980190.0,17.1022,17.1022,16.9106,16.9393,980190.0
2017-06-26 11:00:00,17.69,17.7,17.6,17.68,762978.0,16.9489,16.9585,16.8627,16.9393,762978.0
2017-06-26 11:30:00,17.67,17.74,17.64,17.74,355650.0,16.9297,16.9968,16.901,16.9968,355650.0
2017-06-26 12:00:00,17.74,17.75,17.7,17.7,274272.0,16.9968,17.0064,16.9585,16.9585,274272.0
2017-06-26 12:30:00,17.7,17.76,17.7,17.74,357234.0,16.9585,17.0159,16.9585,16.9968,357234.0
2017-06-26 13:00:00,17.75,17.75,17.7,17.72,214158.0,17.0064,17.0064,16.9585,16.9776,214158.0
2017-06-26 13:30:00,17.72,17.73,17.7,17.72,64044.0,16.9776,16.9872,16.9585,16.9776,64044.0
2017-06-26 14:00:00,17.71,17.72,17.68,17.7,374862.0,16.968,16.9776,16.9393,16.9585,374862.0
2017-06-26 14:30:00,17.7,17.73,17.69,17.71,140304.0,16.9585,16.9872,16.9489,16.968,140304.0
2017-06-26 15:00:00,17.72,17.75,17.68,17.7,468798.0,16.9776,17.0064,16.9393,16.9585,468798.0
2017-06-26 15:30:00,17.7,17.72,17.63,17.65,1140246.0,16.9585,16.9776,16.8914,16.9106,1140246.0
2017-06-27 09:30:00,17.6,17.6,17.5,17.55,1285308.0,16.8627,16.8627,16.7668,16.8147,1285308.0
2017-06-27 10:00:00,17.56,17.61,17.54,17.54,726696.0,16.8243,16.8722,16.8052,16.8052,726696.0
2017-06-27 10:30:00,17.54,17.66,17.54,17.64,711786.0,16.8052,16.9201,16.8052,16.901,711786.0
2017-06-27 11:00:00,17.64,17.67,17.63,17.63,400206.0,16.901,16.9297,16.8914,16.8914,400206.0
2017-06-27 11:30:00,17.63,17.67,17.63,17.65,265086.0,16.8914,16.9297,16.8914,16.9106,265086.0
2017-06-27 12:00:00,17.63,17.65,17.61,17.62,153282.0,16.8914,16.9106,16.8722,16.8818,153282.0
2017-06-27 12:30:00,17.62,17.62,17.52,17.54,385122.0,16.8818,16.8818,16.786,16.8052,385122.0
2017-06-27 13:00:00,17.54,17.54,17.49,17.52,489942.0,16.8052,16.8052,16.7573,16.786,489942.0
2017-06-27 13:30:00,17.52,17.53,17.32,17.39,1955526.0,16.786,16.7956,16.5944,16.6614,1955526.0
2017-06-27 14:00:00,17.41,17.44,17.31,17.43,1111188.0,16.6806,16.7094,16.5848,16.6998,1111188.0
2017-06-27 14:30:00,17.43,17.46,17.4,17.41,722460.0,16.6998,16.7285,16.671,16.6806,722460.0
2017-06-27 15:00:00,17.41,17.43,17.34,17.36,489312.0,16.6806,16.6998,16.6135,16.6327,489312.0
2017-06-27 15:30:00,17.35,17.37,17.23,17.24,1402242.0,16.6231,16.6423,16.5082,16.5177,1402242.0
2017-06-28 09:30:00,17.48,17.52,17.42,17.44,1039356.0,16.7477,16.786,16.6902,16.7094,1039356.0
2017-06-28 10:00:00,17.43,17.55,17.43,17.5,552036.0,16.6998,16.8147,16.6998,16.7668,552036.0
2017-06-28 10:30:00,17.51,17.64,17.5,17.61,613350.0,16.7764,16.901,16.7668,16.8722,613350.0
2017-06-28 11:00:00,17.61,17.63,17.59,17.61,768888.0,16.8722,16.8914,16.8531,16.8722,768888.0
2017-06-28 11:30:00,17.62,17.68,17.6,17.65,532674.0,16.8818,16.9393,16.8627,16.9106,532674.0
2017-06-28 12:00:00,17.64,17.67,17.63,17.63,437652.0,16.901,16.9297,16.8914,16.8914,437652.0
2017-06-28 12:30:00,17.64,17.7,17.64,17.68,554844.0,16.901,16.9585,16.901,16.9393,554844.0
2017-06-28 13:00:00,17.69,17.72,17.68,17.72,310962.0,16.9489,16.9776,16.9393,16.9776,310962.0
2017-06-28 13:30:00,17.72,17.73,17.7,17.71,302988.0,16.9776,16.9872,16.9585,16.968,302988.0
2017-06-28 14:00:00,17.7,17.72,17.66,17.66,238536.0,16.9585,16.9776,16.9201,16.9201,238536.0
2017-06-28 14:30:00,17.67,17.69,17.66,17.68,122868.0,16.9297,16.9489,16.9201,16.9393,122868.0
2017-06-28 15:00:00,17.68,17.72,17.68,17.72,394854.0,16.9393,16.9776,16.9393,16.9776,394854.0
2017-06-28 15:30:00,17.72,17.73,17.65,17.67,730434.0,16.9776,16.9872,16.9106,16.9297,730434.0
2017-06-29 09:30:00,17.72,17.73,17.53,17.56,1829130.0,16.9776,16.9872,16.7956,16.8243,1829130.0
2017-06-29 10:00:00,17.56,17.58,17.43,17.51,1058826.0,16.8243,16.8435,16.6998,16.7764,1058826.0
2017-06-29 10:30:00,17.5,17.58,17.47,17.5,910074.0,16.7668,16.8435,16.7381,16.7668,910074.0
2017-06-29 11:00:00,17.5,17.51,17.31,17.33,1555002.0,16.7668,16.7764,16.5848,16.604,1555002.0
2017-06-29 11:30:00,17.33,17.33,17.2,17.21,1293618.0,16.604,16.604,16.4794,16.489,1293618.0
2017-06-29 12:00:00,17.22,17.3,17.16,17.23,2037756.0,16.4986,16.5752,16.4411,16.5082,2037756.0
2017-06-29 12:30:00,17.25,17.25,17.14,17.15,1119078.0,16.5273,16.5273,16.4219,16.4315,1119078.0
2017-06-29 13:00:00,17.15,17.2,16.92,16.94,1697022.0,16.4315,16.4794,16.2111,16.2303,1697022.0
2017-06-29 13:30:00,16.95,17.14,16.95,17.11,1280820.0,16.2399,16.4219,16.2399,16.3932,1280820.0
2017-06-29 14:00:00,17.1,17.25,17.05,17.24,1202334.0,16.3836,16.5273,16.3357,16.5177,1202334.0
2017-06-29 14:30:00,17.24,17.27,17.18,17.23,806610.0,16.5177,16.5465,16.4602,16.5082,806610.0
2017-06-29 15:00:00,17.23,17.33,17.21,17.24,1305762.0,16.5082,16.604,16.489,16.5177,1305762.0
2017-06-29 15:30:00,17.25,17.35,17.21,17.23,1849656.0,16.5273,16.6231,16.489,16.5082,1849656.0
2017-06-30 09:30:00,17.42,17.47,17.37,17.38,1669950.0,16.6902,16.7381,16.6423,16.6519,1669950.0
2017-06-30 10:00:00,17.37,17.37,17.27,17.34,960786.0,16.6423,16.6423,16.5465,16.6135,960786.0
2017-06-30 10:30:00,17.34,17.36,17.26,17.33,846540.0,16.6135,16.6327,16.5369,16.604,846540.0
2017-06-30 11:00:00,17.34,17.35,17.28,17.29,534612.0,16.6135,16.6231,16.5561,16.5656,534612.0
2017-06-30 11:30:00,17.28,17.38,17.27,17.38,701076.0,16.5561,16.6519,16.5465,16.6519,701076.0
2017-06-30 12:00:00,17.36,17.39,17.35,17.36,296970.0,16.6327,16.6614,16.6231,16.6327,296970.0
2017-06-30 12:30:00,17.36,17.38,17.32,17.34,271800.0,16.6327,16.6519,16.5944,16.6135,271800.0
2017-06-30 13:00:00,17.34,17.39,17.34,17.39,156870.0,16.6135,16.6614,16.6135,16.6614,156870.0
2017-06-30 13:30:00,17.39,17.39,17.37,17.38,192960.0,16.6614,16.6614,16.6423,16.6519,192960.0
2017-06-30 14:00:00,17.37,17.43,17.36,17.42,375912.0,16.6423,16.6998,16.6327,16.6902,375912.0
2017-06-30 14:30:00,17.42,17.47,17.41,17.46,597396.0,16.6902,16.7381,16.6806,16.7285,597396.0
2017-06-30 15:00:00,17.46,17.47,17.42,17.46,684648.0,16.7285,16.7381,16.6902,16.7285,684648.0
2017-06-30 15:30:00,17.45,17.5,17.3,17.3,1222674.0,16.7189,16.7668,16.5752,16.5752,1222674.0
2017-07-03 09:30:00,17.54,17.6,17.54,17.58,970104.0,16.8052,16.8627,16.8052,16.8435,970104.0
2017-07-03 10:00:00,17.58,17.65,17.55,17.57,1293606.0,16.8435,16.9106,16.8147,16.8339,1293606.0
2017-07-03 10:30:00,17.57,17.64,17.57,17.61,481278.0,16.8339,16.901,16.8339,16.8722,481278.0
2017-07-03 11:00:00,17.61,17.62,17.57,17.59,752976.0,16.8722,16.8818,16.8339,16.8531,752976.0
2017-07-03 11:30:00,17.59,17.61,17.58,17.59,443670.0,16.8531,16.8722,16.8435,16.8531,443670.0
2017-07-03 12:00:00,17.59,17.59,17.44,17.49,1089774.0,16.8531,16.8531,16.7094,16.7573,1089774.0
2017-07-03 12:30:00,17.5,17.52,17.41,17.42,1160844.0,16.7668,16.786,16.6806,16.6902,1160844.0
2017-07-05 09:30:00,17.48,17.5,17.35,17.39,1230534.0,16.7477,16.7668,16.6231,16.6614,1230534.0
2017-07-05 10:00:00,17.38,17.38,17.28,17.33,731676.0,16.6519,16.6519,16.5561,16.604,731676.0
2017-07-05 10:30:00,17.34,17.45,17.33,17.44,766428.0,16.6135,16.7189,16.604,16.7094,766428.0
2017-07-05 11:00:00,17.45,17.5,17.44,17.48,449646.0,16.7189,16.7668,16.7094,16.7477,449646.0
2017-07-05 11:30:00,17.48,17.48,17.43,17.44,361266.0,16.7477,16.7477,16.6998,16.7094,361266.0
2017-07-05 12:00:00,17.44,17.48,17.43,17.46,249138.0,16.7094,16.7477,16.6998,16.7285,249138.0
2017-07-05 12:30:00,17.46,17.5,17.46,17.5,237834.0,16.7285,16.7668,16.7285,16.7668,237834.0
2017-07-05 13:00:00,17.49,17.53,17.49,17.51,264096.0,16.7573,16.7956,16.7573,16.7764,264096.0
2017-07-05 13:30:00,17.51,17.52,17.47,17.49,174252.0,16.7764,16.786,16.7381,16.7573,174252.0
2017-07-05 14:00:00,17.49,17.54,17.44,17.54,749280.0,16.7573,16.8052,16.7094,16.8052,749280.0
2017-07-05 14:30:00,17.53,17.56,17.47,17.48,490482.0,16.7956,16.8243,16.7381,16.7477,490482.0
2017-07-05 15:00:00,17.47,17.51,17.44,17.5,307602.0,16.7381,16.7764,16.7094,16.7668,307602.0
2017-07-05 15:30:00,17.5,17.54,17.5,17.51,651900.0,16.7668,16.8052,16.7668,16.7764,651900.0
2017-07-06 09:30:00,17.32,17.35,17.18,17.2,1562058.0,16.5944,16.6231,16.4602,16.4794,1562058.0
2017-07-06 10:00:00,17.19,17.23,17.09,17.17,1182060.0,16.4698,16.5082,16.374,16.4507,1182060.0
2017-07-06 10:30:00,17.16,17.21,17.13,17.18,584484.0,16.4411,16.489,16.4123,16.4602,584484.0
2017-07-06 11:00:00,17.18,17.27,17.18,17.23,880326.0,16.4602,16.5465,16.4602,16.5082,880326.0
2017-07-06 11:30:00,17.25,17.29,17.24,17.28,278898.0,16.5273,16.5656,16.5177,16.5561,278898.0
2017-07-06 12:00:00,17.29,17.29,17.21,17.21,467310.0,16.5656,16.5656,16.489,16.489,467310.0
2017-07-06 12:30:00,17.21,17.29,17.21,17.27,391902.0,16.489,16.5656,16.489,16.5465,391902.0
2017-07-06 13:00:00,17.27,17.33,17.26,17.31,257958.0,16.5465,16.604,16.5369,16.5848,257958.0
2017-07-06 13:30:00,17.31,17.31,17.19,17.2,574998.0,16.5848,16.5848,16.4698,16.4794,574998.0
2017-07-06 14:00:00,17.2,17.2,17.12,17.16,467004.0,16.4794,16.4794,16.4028,16.4411,467004.0
2017-07-06 14:30:00,17.15,17.16,17.1,17.15,474660.0,16.4315,16.4411,16.3836,16.4315,474660.0
2017-07-06 15:00:00,17.15,17.15,17.05,17.05,1399728.0,16.4315,16.4315,16.3357,16.3357,1399728.0
2017-07-06 15:30:00,17.05,17.07,16.99,17.04,1236744.0,16.3357,16.3549,16.2782,16.3261,1236744.0
2017-07-07 09:30:00,17.17,17.24,17.13,17.22,1824138.0,16.4507,16.5177,16.4123,16.4986,1824138.0
2017-07-07 10:00:00,17.23,17.23,17.14,17.2,458214.0,16.5082,16.5082,16.4219,16.4794,458214.0
2017-07-07 10:30:00,17.21,17.24,17.18,17.2,696990.0,16.489,16.5177,16.4602,16.4794,696990.0
2017-07-07 11:00:00,17.19,17.29,17.17,17.27,783450.0,16.4698,16.5656,16.4507,16.5465,783450.0
2017-07-07 11:30:00,17.28,17.34,17.28,17.32,770004.0,16.5561,16.6135,16.5561,16.5944,770004.0
2017-07-07 12:00:00,17.33,17.38,17.32,17.36,405876.0,16.604,16.6519,16.5944,16.6327,405876.0
2017-07-07 12:30:00,17.36,17.37,17.35,17.37,230166.0,16.6327,16.6423,16.6231,16.6423,230166.0
2017-07-07 13:00:00,17.37,17.38,17.35,17.38,217056.0,16.6423,16.6519,16.6231,16.6519,217056.0
2017-07-07 13:30:00,17.38,17.39,17.36,17.38,230328.0,16.6519,16.6614,16.6327,16.6519,230328.0
2017-07-07 14:00:00,17.38,17.39,17.35,17.35,219192.0,16.6519,16.6614,16.6231,16.6231,219192.0
2017-07-07 14:30:00,17.35,17.36,17.34,17.34,140670.0,16.6231,16.6327,16.6135,16.6135,140670.0
2017-07-07 15:00:00,17.34,17.36,17.33,17.36,245910.0,16.6135,16.6327,16.604,16.6327,245910.0
2017-07-07 15:30:00,17.36,17.39,17.34,17.36,661764.0,16.6327,16.6614,16.6135,16.6327,661764.0
2017-07-10 09:30:00,17.33,17.37,17.29,17.3,903468.0,16.604,16.6423,16.5656,16.5752,903468.0
2017-07-10 10:00:00,17.31,17.39,17.31,17.38,504240.0,16.5848,16.6614,16.5848,16.6519,504240.0
2017-07-10 10:30:00,17.38,17.43,17.34,17.43,291414.0,16.6519,16.6998,16.6135,16.6998,291414.0
2017-07-10 11:00:00,17.44,17.45,17.41,17.42,308208.0,16.7094,16.7189,16.6806,16.6902,308208.0
2017-07-10 11:30:00,17.42,17.45,17.41,17.45,309672.0,16.6902,16.7189,16.6806,16.7189,309672.0
2017-07-10 12:00:00,17.46,17.48,17.44,17.46,233598.0,16.7285,16.7477,16.7094,16.7285,233598.0
2017-07-10 12:30:00,17.46,17.47,17.45,17.47,72828.0,16.7285,16.7381,16.7189,16.7381,72828.0
2017-07-10 13:00:00,17.47,17.49,17.46,17.47,177102.0,16.7381,16.7573,16.7285,16.7381,177102.0
2017-07-10 13:30:00,17.47,17.49,17.45,17.48,86070.0,16.7381,16.7573,16.7189,16.7477,86070.0
2017-07-10 14:00:00,17.48,17.49,17.46,17.46,186486.0,16.7477,16.7573,16.7285,16.7285,186486.0
2017-07-10 14:30:00,17.45,17.47,17.45,17.45,275328.0,16.7189,16.7381,16.7189,16.7189,275328.0
2017-07-10 15:00:00,17.45,17.47,17.42,17.45,163470.0,16.7189,16.7381,16.6902,16.7189,163470.0
2017-07-10 15:30:00,17.45,17.5,17.41,17.41,828168.0,16.7189,16.7668,16.6806,16.6806,828168.0
2017-07-11 09:30:00,17.36,17.38,17.31,17.34,1041462.0,16.6327,16.6519,16.5848,16.6135,1041462.0
2017-07-11 10:00:00,17.33,17.4,17.32,17.39,608388.0,16.604,16.671,16.5944,16.6614,608388.0
2017-07-11 10:30:00,17.4,17.42,17.38,17.41,243384.0,16.671,16.6902,16.6519,16.6806,243384.0
2017-07-11 11:00:00,17.41,17.41,17.08,17.17,1493214.0,16.6806,16.6806,16.3644,16.4507,1493214.0
2017-07-11 11:30:00,17.17,17.3,17.16,17.29,787338.0,16.4507,16.5752,16.4411,16.5656,787338.0
2017-07-11 12:00:00,17.29,17.31,17.22,17.25,305766.0,16.5656,16.5848,16.4986,16.5273,305766.0
2017-07-11 12:30:00,17.25,17.32,17.24,17.29,231912.0,16.5273,16.5944,16.5177,16.5656,231912.0
2017-07-11 13:00:00,17.29,17.31,17.26,17.27,170304.0,16.5656,16.5848,16.5369,16.5465,170304.0
2017-07-11 13:30:00,17.27,17.38,17.25,17.38,462240.0,16.5465,16.6519,16.5273,16.6519,462240.0
2017-07-11 14:00:00,17.38,17.41,17.35,17.37,253524.0,16.6519,16.6806,16.6231,16.6423,253524.0
2017-07-11 14:30:00,17.38,17.39,17.35,17.35,73650.0,16.6519,16.6614,16.6231,16.6231,73650.0
2017-07-11 15:00:00,17.36,17.41,17.34,17.4,363522.0,16.6327,16.6806,16.6135,16.671,363522.0
2017-07-11 15:30:00,17.39,17.45,17.36,17.37,464928.0,16.6614,16.7189,16.6327,16.6423,464928.0
2017-07-12 09:30:00,17.61,17.76,17.6,17.72,2130366.0,16.8722,17.0159,16.8627,16.9776,2130366.0
2017-07-12 10:00:00,17.74,17.78,17.71,17.75,796524.0,16.9968,17.0351,16.968,17.0064,796524.0
2017-07-12 10:30:00,17.75,17.76,17.68,17.68,518688.0,17.0064,17.0159,16.9393,16.9393,518688.0
2017-07-12 11:00:00,17.68,17.73,17.67,17.72,641868.0,16.9393,16.9872,16.9297,16.9776,641868.0
2017-07-12 11:30:00,17.71,17.72,17.69,17.71,246678.0,16.968,16.9776,16.9489,16.968,246678.0
2017-07-12 12:00:00,17.71,17.75,17.65,17.71,341124.0,16.968,17.0064,16.9106,16.968,341124.0
2017-07-12 12:30:00,17.71,17.72,17.69,17.72,266226.0,16.968,16.9776,16.9489,16.9776,266226.0
2017-07-12 13:00:00,17.73,17.74,17.7,17.72,207150.0,16.9872,16.9968,16.9585,16.9776,207150.0
2017-07-12 13:30:00,17.72,17.77,17.72,17.77,265920.0,16.9776,17.0255,16.9776,17.0255,265920.0
2017-07-12 14:00:00,17.77,17.79,17.74,17.78,176628.0,17.0255,17.0447,16.9968,17.0351,176628.0
2017-07-12 14:30:00,17.78,17.79,17.75,17.76,476394.0,17.0351,17.0447,17.0064,17.0159,476394.0
2017-07-12 15:00:00,17.77,17.79,17.76,17.77,427332.0,17.0255,17.0447,17.0159,17.0255,427332.0
2017-07-12 15:30:00,17.77,17.79,17.73,17.75,560640.0,17.0255,17.0447,16.9872,17.0064,560640.0
2017-07-13 09:30:00,17.76,17.83,17.73,17.82,844758.0,17.0159,17.083,16.9872,17.0734,844758.0
2017-07-13 10:00:00,17.81,17.83,17.71,17.72,613704.0,17.0639,17.083,16.968,16.9776,613704.0
2017-07-13 10:30:00,17.72,17.77,17.7,17.76,566520.0,16.9776,17.0255,16.9585,17.0159,566520.0
2017-07-13 11:00:00,17.76,17.82,17.75,17.8,651816.0,17.0159,17.0734,17.0064,17.0543,651816.0
2017-07-13 11:30:00,17.8,17.85,17.78,17.83,571800.0,17.0543,17.1022,17.0351,17.083,571800.0
2017-07-13 12:00:00,17.83,17.86,17.82,17.85,117168.0,17.083,17.1118,17.0734,17.1022,117168.0
2017-07-13 12:30:00,17.85,17.86,17.83,17.85,328050.0,17.1022,17.1118,17.083,17.1022,328050.0
2017-07-13 13:00:00,17.86,17.86,17.83,17.84,361404.0,17.1118,17.1118,17.083,17.0926,361404.0
2017-07-13 13:30:00,17.84,17.85,17.81,17.83,480084.0,17.0926,17.1022,17.0639,17.083,480084.0
2017-07-13 14:00:00,17.83,17.83,17.79,17.82,391914.0,17.083,17.083,17.0447,17.0734,391914.0
2017-07-13 14:30:00,17.81,17.85,17.81,17.85,231138.0,17.0639,17.1022,17.0639,17.1022,231138.0
2017-07-13 15:00:00,17.85,17.85,17.82,17.84,237030.0,17.1022,17.1022,17.0734,17.0926,237030.0
2017-07-13 15:30:00,17.84,17.87,17.83,17.84,518646.0,17.0926,17.1213,17.083,17.0926,518646.0
2017-07-14 09:30:00,17.85,17.94,17.82,17.91,1203888.0,17.1022,17.1884,17.0734,17.1597,1203888.0
2017-07-14 10:00:00,17.91,17.93,17.88,17.91,556278.0,17.1597,17.1788,17.1309,17.1597,556278.0
2017-07-14 10:30:00,17.91,17.94,17.91,17.93,490062.0,17.1597,17.1884,17.1597,17.1788,490062.0
2017-07-14 11:00:00,17.93,17.94,17.9,17.92,457710.0,17.1788,17.1884,17.1501,17.1692,457710.0
2017-07-14 11:30:00,17.92,17.94,17.92,17.94,263808.0,17.1692,17.1884,17.1692,17.1884,263808.0
2017-07-14 12:00:00,17.94,17.96,17.93,17.96,179034.0,17.1884,17.2076,17.1788,17.2076,179034.0
2017-07-14 12:30:00,17.96,18.03,17.96,18.01,430134.0,17.2076,17.2746,17.2076,17.2555,430134.0
2017-07-14 13:00:00,18.01,18.06,18.0,18.05,244290.0,17.2555,17.3034,17.2459,17.2938,244290.0
2017-07-14 13:30:00,18.06,18.08,18.04,18.08,407400.0,17.3034,17.3225,17.2842,17.3225,407400.0
2017-07-14 14:00:00,18.08,18.11,18.08,18.1,297306.0,17.3225,17.3513,17.3225,17.3417,297306.0
2017-07-14 14:30:00,18.1,18.1,18.08,18.08,481962.0,17.3417,17.3417,17.3225,17.3225,481962.0
2017-07-14 15:00:00,18.08,18.15,18.08,18.14,440712.0,17.3225,17.3896,17.3225,17.38,440712.0
2017-07-14 15:30:00,18.15,18.18,18.06,18.08,902220.0,17.3896,17.4184,17.3034,17.3225,902220.0
2017-07-17 09:30:00,18.07,18.12,18.04,18.11,1263810.0,17.313,17.3609,17.2842,17.3513,1263810.0
2017-07-17 10:00:00,18.11,18.13,18.09,18.11,502404.0,17.3513,17.3704,17.3321,17.3513,502404.0
2017-07-17 10:30:00,18.11,18.14,18.07,18.14,580374.0,17.3513,17.38,17.313,17.38,580374.0
2017-07-17 11:00:00,18.14,18.16,18.13,18.14,506058.0,17.38,17.3992,17.3704,17.38,506058.0
2017-07-17 11:30:00,18.14,18.14,18.08,18.1,297660.0,17.38,17.38,17.3225,17.3417,297660.0
2017-07-17 12:00:00,18.1,18.14,18.09,18.13,485376.0,17.3417,17.38,17.3321,17.3704,485376.0
2017-07-17 12:30:00,18.13,18.15,18.12,18.14,335856.0,17.3704,17.3896,17.3609,17.38,335856.0
2017-07-17 13:00:00,18.15,18.17,18.13,18.14,199662.0,17.3896,17.4088,17.3704,17.38,199662.0
2017-07-17 13:30:00,18.13,18.14,18.11,18.11,186768.0,17.3704,17.38,17.3513,17.3513,186768.0
2017-07-17 14:00:00,18.12,18.13,18.08,18.11,295650.0,17.3609,17.3704,17.3225,17.3513,295650.0
2017-07-17 14:30:00,18.1,18.12,18.08,18.09,354018.0,17.3417,17.3609,17.3225,17.3321,354018.0
2017-07-17 15:00:00,18.09,18.1,18.05,18.06,279108.0,17.3321,17.3417,17.2938,17.3034,279108.0
2017-07-17 15:30:00,18.07,18.1,18.06,18.08,459960.0,17.313,17.3417,17.3034,17.3225,459960.0
2017-07-18 09:30:00,17.98,18.01,17.94,18.0,1255572.0,17.2267,17.2555,17.1884,17.2459,1255572.0
2017-07-18 10:00:00,18.0,18.04,17.97,18.02,789414.0,17.2459,17.2842,17.2172,17.2651,789414.0
2017-07-18 10:30:00,18.01,18.02,17.89,18.02,1308972.0,17.2555,17.2651,17.1405,17.2651,1308972.0
2017-07-18 11:00:00,18.01,18.04,17.98,18.03,529794.0,17.2555,17.2842,17.2267,17.2746,529794.0
2017-07-18 11:30:00,18.03,18.06,18.02,18.04,271098.0,17.2746,17.3034,17.2651,17.2842,271098.0
2017-07-18 12:00:00,18.05,18.06,18.02,18.05,172146.0,17.2938,17.3034,17.2651,17.2938,172146.0
2017-07-18 12:30:00,18.05,18.05,18.01,18.02,111024.0,17.2938,17.2938,17.2555,17.2651,111024.0
2017-07-18 13:00:00,18.01,18.05,17.99,18.03,445890.0,17.2555,17.2938,17.2363,17.2746,445890.0
2017-07-18 13:30:00,18.03,18.07,18.03,18.06,183864.0,17.2746,17.313,17.2746,17.3034,183864.0
2017-07-18 14:00:00,18.06,18.08,18.04,18.05,149274.0,17.3034,17.3225,17.2842,17.2938,149274.0
2017-07-18 14:30:00,18.05,18.09,18.05,18.07,231810.0,17.2938,17.3321,17.2938,17.313,231810.0
2017-07-18 15:00:00,18.07,18.11,18.06,18.11,183540.0,17.313,17.3513,17.3034,17.3513,183540.0
2017-07-18 15:30:00,18.1,18.12,18.08,18.12,544140.0,17.3417,17.3609,17.3225,17.3609,544140.0
2017-07-19 09:30:00,18.19,18.27,18.18,18.26,948546.0,17.4279,17.5046,17.4184,17.495,948546.0
2017-07-19 10:00:00,18.27,18.29,18.23,18.25,568614.0,17.5046,17.5237,17.4663,17.4854,568614.0
2017-07-19 10:30:00,18.25,18.28,18.21,18.25,231378.0,17.4854,17.5142,17.4471,17.4854,231378.0
2017-07-19 11:00:00,18.26,18.29,18.25,18.25,345288.0,17.495,17.5237,17.4854,17.4854,345288.0
2017-07-19 11:30:00,18.25,18.31,18.25,18.29,486384.0,17.4854,17.5429,17.4854,17.5237,486384.0
2017-07-19 12:00:00,18.3,18.33,18.3,18.3,421596.0,17.5333,17.5621,17.5333,17.5333,421596.0
2017-07-19 12:30:00,18.31,18.32,18.3,18.31,189978.0,17.5429,17.5525,17.5333,17.5429,189978.0
2017-07-19 13:00:00,18.31,18.34,18.31,18.33,378522.0,17.5429,17.5716,17.5429,17.5621,378522.0
2017-07-19 13:30:00,18.33,18.35,18.32,18.34,262902.0,17.5621,17.5812,17.5525,17.5716,262902.0
2017-07-19 14:00:00,18.34,18.36,18.33,18.36,314226.0,17.5716,17.5908,17.5621,17.5908,314226.0
2017-07-19 14:30:00,18.36,18.36,18.35,18.36,379284.0,17.5908,17.5908,17.5812,17.5908,379284.0
2017-07-19 15:00:00,18.36,18.39,18.35,18.39,386376.0,17.5908,17.6196,17.5812,17.6196,386376.0
2017-07-19 15:30:00,18.39,18.4,18.36,18.4,814206.0,17.6196,17.6291,17.5908,17.6291,814206.0
2017-07-20 09:30:00,18.46,18.49,18.42,18.46,1027962.0,17.6866,17.7154,17.6483,17.6866,1027962.0
2017-07-20 10:00:00,18.46,18.47,18.38,18.41,1120182.0,17.6866,17.6962,17.61,17.6387,1120182.0
2017-07-20 10:30:00,18.41,18.43,18.29,18.42,1841418.0,17.6387,17.6579,17.5237,17.6483,1841418.0
2017-07-20 11:00:00,18.41,18.46,18.36,18.36,639384.0,17.6387,17.6866,17.5908,17.5908,639384.0
2017-07-20 11:30:00,18.36,18.4,18.33,18.4,536388.0,17.5908,17.6291,17.5621,17.6291,536388.0
2017-07-20 12:00:00,18.39,18.46,18.39,18.45,413166.0,17.6196,17.6866,17.6196,17.677,413166.0
2017-07-20 12:30:00,18.45,18.46,18.45,18.45,340062.0,17.677,17.6866,17.677,17.677,340062.0
2017-07-20 13:00:00,18.46,18.47,18.41,18.45,472560.0,17.6866,17.6962,17.6387,17.677,472560.0
2017-07-20 13:30:00,18.45,18.48,18.45,18.47,409470.0,17.677,17.7058,17.677,17.6962,409470.0
2017-07-20 14:00:00,18.46,18.46,18.43,18.44,242586.0,17.6866,17.6866,17.6579,17.6675,242586.0
2017-07-20 14:30:00,18.43,18.46,18.4,18.45,303948.0,17.6579,17.6866,17.6291,17.677,303948.0
2017-07-20 15:00:00,18.46,18.47,18.44,18.47,235464.0,17.6866,17.6962,17.6675,17.6962,235464.0
2017-07-20 15:30:00,18.46,18.48,18.39,18.42,604080.0,17.6866,17.7058,17.6196,17.6483,604080.0
2017-07-21 09:30:00,18.28,18.32,18.23,18.25,1323594.0,17.5142,17.5525,17.4663,17.4854,1323594.0
2017-07-21 10:00:00,18.25,18.3,18.22,18.28,1054080.0,17.4854,17.5333,17.4567,17.5142,1054080.0
2017-07-21 10:30:00,18.28,18.29,18.23,18.24,499806.0,17.5142,17.5237,17.4663,17.4758,499806.0
2017-07-21 11:00:00,18.23,18.29,18.23,18.28,164898.0,17.4663,17.5237,17.4663,17.5142,164898.0
2017-07-21 11:30:00,18.28,18.33,18.28,18.33,560382.0,17.5142,17.5621,17.5142,17.5621,560382.0
2017-07-21 12:00:00,18.33,18.34,18.31,18.31,238992.0,17.5621,17.5716,17.5429,17.5429,238992.0
2017-07-21 12:30:00,18.31,18.35,18.31,18.35,273984.0,17.5429,17.5812,17.5429,17.5812,273984.0
2017-07-21 13:00:00,18.34,18.37,18.34,18.34,286164.0,17.5716,17.6004,17.5716,17.5716,286164.0
2017-07-21 13:30:00,18.35,18.35,18.32,18.33,122898.0,17.5812,17.5812,17.5525,17.5621,122898.0
2017-07-21 14:00:00,18.34,18.34,18.29,18.32,311580.0,17.5716,17.5716,17.5237,17.5525,311580.0
2017-07-21 14:30:00,18.33,18.35,18.33,18.33,214110.0,17.5621,17.5812,17.5621,17.5621,214110.0
2017-07-21 15:00:00,18.33,18.34,18.29,18.29,622560.0,17.5621,17.5716,17.5237,17.5237,622560.0
2017-07-21 15:30:00,18.31,18.38,18.3,18.37,1018302.0,17.5429,17.61,17.5333,17.6004,1018302.0
2017-07-24 09:30:00,18.35,18.36,18.27,18.31,742188.0,17.5812,17.5908,17.5046,17.5429,742188.0
2017-07-24 10:00:00,18.31,18.31,18.27,18.27,414780.0,17.5429,17.5429,17.5046,17.5046,414780.0
2017-07-24 10:30:00,18.27,18.29,18.25,18.27,526434.0,17.5046,17.5237,17.4854,17.5046,526434.0
2017-07-24 11:00:00,18.27,18.28,18.24,18.26,742170.0,17.5046,17.5142,17.4758,17.495,742170.0
2017-07-24 11:30:00,18.27,18.3,18.26,18.3,419670.0,17.5046,17.5333,17.495,17.5333,419670.0
2017-07-24 12:00:00,18.3,18.33,18.29,18.32,611874.0,17.5333,17.5621,17.5237,17.5525,611874.0
2017-07-24 12:30:00,18.32,18.32,18.3,18.32,218106.0,17.5525,17.5525,17.5333,17.5525,218106.0
2017-07-24 13:00:00,18.32,18.33,18.31,18.32,212580.0,17.5525,17.5621,17.5429,17.5525,212580.0
2017-07-24 13:30:00,18.32,18.33,18.31,18.31,261774.0,17.5525,17.5621,17.5429,17.5429,261774.0
2017-07-24 14:00:00,18.31,18.35,18.31,18.34,325512.0,17.5429,17.5812,17.5429,17.5716,325512.0
2017-07-24 14:30:00,18.34,18.36,18.34,18.35,218274.0,17.5716,17.5908,17.5716,17.5812,218274.0
2017-07-24 15:00:00,18.35,18.38,18.34,18.38,416802.0,17.5812,17.61,17.5716,17.61,416802.0
2017-07-24 15:30:00,18.38,18.39,18.33,18.35,701742.0,17.61,17.6196,17.5621,17.5812,701742.0
2017-07-25 09:30:00,18.56,18.56,18.46,18.5,1189770.0,17.7824,17.7824,17.6866,17.7249,1189770.0
2017-07-25 10:00:00,18.49,18.52,18.43,18.5,641490.0,17.7154,17.7441,17.6579,17.7249,641490.0
2017-07-25 10:30:00,18.51,18.51,18.47,18.49,287304.0,17.7345,17.7345,17.6962,17.7154,287304.0
2017-07-25 11:00:00,18.49,18.54,18.49,18.52,393120.0,17.7154,17.7633,17.7154,17.7441,393120.0
2017-07-25 11:30:00,18.52,18.56,18.51,18.55,506388.0,17.7441,17.7824,17.7345,17.7729,506388.0
2017-07-25 12:00:00,18.55,18.57,18.52,18.53,521100.0,17.7729,17.792,17.7441,17.7537,521100.0
2017-07-25 12:30:00,18.54,18.55,18.53,18.54,103632.0,17.7633,17.7729,17.7537,17.7633,103632.0
2017-07-25 13:00:00,18.54,18.54,18.53,18.54,197646.0,17.7633,17.7633,17.7537,17.7633,197646.0
2017-07-25 13:30:00,18.54,18.56,18.53,18.54,428652.0,17.7633,17.7824,17.7537,17.7633,428652.0
2017-07-25 14:00:00,18.54,18.54,18.52,18.54,333798.0,17.7633,17.7633,17.7441,17.7633,333798.0
2017-07-25 14:30:00,18.53,18.53,18.5,18.52,622464.0,17.7537,17.7537,17.7249,17.7441,622464.0
2017-07-25 15:00:00,18.53,18.53,18.46,18.49,433158.0,17.7537,17.7537,17.6866,17.7154,433158.0
2017-07-25 15:30:00,18.49,18.5,18.46,18.48,762774.0,17.7154,17.7249,17.6866,17.7058,762774.0
2017-07-26 09:30:00,18.56,18.57,18.49,18.53,710190.0,17.7824,17.792,17.7154,17.7537,710190.0
2017-07-26 10:00:00,18.53,18.57,18.5,18.51,867660.0,17.7537,17.792,17.7249,17.7345,867660.0
2017-07-26 10:30:00,18.52,18.54,18.48,18.49,433302.0,17.7441,17.7633,17.7058,17.7154,433302.0
2017-07-26 11:00:00,18.49,18.52,18.49,18.5,290802.0,17.7154,17.7441,17.7154,17.7249,290802.0
2017-07-26 11:30:00,18.51,18.52,18.5,18.51,174630.0,17.7345,17.7441,17.7249,17.7345,174630.0
2017-07-26 12:00:00,18.52,18.53,18.51,18.52,71232.0,17.7441,17.7537,17.7345,17.7441,71232.0
2017-07-26 12:30:00,18.52,18.53,18.5,18.51,131994.0,17.7441,17.7537,17.7249,17.7345,131994.0
2017-07-26 13:00:00,18.51,18.51,18.47,18.47,310758.0,17.7345,17.7345,17.6962,17.6962,310758.0
2017-07-26 13:30:00,18.47,18.5,18.47,18.48,211968.0,17.6962,17.7249,17.6962,17.7058,211968.0
2017-07-26 14:00:00,18.48,18.54,18.45,18.54,571512.0,17.7058,17.7633,17.677,17.7633,571512.0
2017-07-26 14:30:00,18.54,18.54,18.48,18.48,153018.0,17.7633,17.7633,17.7058,17.7058,153018.0
2017-07-26 15:00:00,18.47,18.5,18.47,18.49,286860.0,17.6962,17.7249,17.6962,17.7154,286860.0
2017-07-26 15:30:00,18.48,18.5,18.41,18.49,394896.0,17.7058,17.7249,17.6387,17.7154,394896.0
2017-07-27 09:30:00,18.61,18.61,18.51,18.52,693642.0,17.8303,17.8303,17.7345,17.7441,693642.0
2017-07-27 10:00:00,18.52,18.58,18.52,18.58,316338.0,17.7441,17.8016,17.7441,17.8016,316338.0
2017-07-27 10:30:00,18.58,18.6,18.57,18.59,371916.0,17.8016,17.8208,17.792,17.8112,371916.0
2017-07-27 11:00:00,18.58,18.58,18.55,18.55,273426.0,17.8016,17.8016,17.7729,17.7729,273426.0
2017-07-27 11:30:00,18.55,18.59,18.55,18.59,237306.0,17.7729,17.8112,17.7729,17.8112,237306.0
2017-07-27 12:00:00,18.59,18.6,18.57,18.58,202434.0,17.8112,17.8208,17.792,17.8016,202434.0
2017-07-27 12:30:00,18.58,18.58,18.36,18.4,934938.0,17.8016,17.8016,17.5908,17.6291,934938.0
2017-07-27 13:00:00,18.4,18.43,18.17,18.24,1267542.0,17.6291,17.6579,17.4088,17.4758,1267542.0
2017-07-27 13:30:00,18.24,18.27,18.1,18.21,1780212.0,17.4758,17.5046,17.3417,17.4471,1780212.0
2017-07-27 14:00:00,18.22,18.32,18.2,18.27,847032.0,17.4567,17.5525,17.4375,17.5046,847032.0
2017-07-27 14:30:00,18.28,18.29,18.18,18.25,413286.0,17.5142,17.5237,17.4184,17.4854,413286.0
2017-07-27 15:00:00,18.26,18.33,18.21,18.32,936276.0,17.495,17.5621,17.4471,17.5525,936276.0
2017-07-27 15:30:00,18.32,18.44,18.3,18.43,1157454.0,17.5525,17.6675,17.5333,17.6579,1157454.0
2017-07-28 09:30:00,18.3,18.35,18.26,18.27,1356036.0,17.5333,17.5812,17.495,17.5046,1356036.0
2017-07-28 10:00:00,18.27,18.29,18.23,18.24,653814.0,17.5046,17.5237,17.4663,17.4758,653814.0
2017-07-28 10:30:00,18.25,18.26,18.2,18.25,353196.0,17.4854,17.495,17.4375,17.4854,353196.0
2017-07-28 11:00:00,18.25,18.3,18.19,18.26,797124.0,17.4854,17.5333,17.4279,17.495,797124.0
2017-07-28 11:30:00,18.26,18.32,18.26,18.31,347172.0,17.495,17.5525,17.495,17.5429,347172.0
2017-07-28 12:00:00,18.31,18.33,18.3,18.3,151902.0,17.5429,17.5621,17.5333,17.5333,151902.0
2017-07-28 12:30:00,18.31,18.33,18.29,18.31,390774.0,17.5429,17.5621,17.5237,17.5429,390774.0
2017-07-28 13:00:00,18.3,18.31,18.28,18.3,152256.0,17.5333,17.5429,17.5142,17.5333,152256.0
2017-07-28 13:30:00,18.3,18.33,18.29,18.3,170826.0,17.5333,17.5621,17.5237,17.5333,170826.0
2017-07-28 14:00:00,18.31,18.33,18.29,18.32,182754.0,17.5429,17.5621,17.5237,17.5525,182754.0
2017-07-28 14:30:00,18.32,18.35,18.31,18.34,272964.0,17.5525,17.5812,17.5429,17.5716,272964.0
2017-07-28 15:00:00,18.35,18.35,18.31,18.33,317226.0,17.5812,17.5812,17.5429,17.5621,317226.0
2017-07-28 15:30:00,18.34,18.39,18.34,18.36,629082.0,17.5716,17.6196,17.5716,17.5908,629082.0
2017-07-31 09:30:00,18.46,18.48,18.38,18.38,725682.0,17.6866,17.7058,17.61,17.61,725682.0
2017-07-31 10:00:00,18.39,18.39,18.33,18.34,769320.0,17.6196,17.6196,17.5621,17.5716,769320.0
2017-07-31 10:30:00,18.34,18.35,18.28,18.3,855900.0,17.5716,17.5812,17.5142,17.5333,855900.0
2017-07-31 11:00:00,18.32,18.35,18.32,18.35,273618.0,17.5525,17.5812,17.5525,17.5812,273618.0
2017-07-31 11:30:00,18.36,18.39,18.36,18.38,157062.0,17.5908,17.6196,17.5908,17.61,157062.0
2017-07-31 12:00:00,18.37,18.4,18.34,18.39,203232.0,17.6004,17.6291,17.5716,17.6196,203232.0
2017-07-31 12:30:00,18.39,18.4,18.38,18.39,86640.0,17.6196,17.6291,17.61,17.6196,86640.0
2017-07-31 13:00:00,18.38,18.41,18.35,18.39,295812.0,17.61,17.6387,17.5812,17.6196,295812.0
2017-07-31 13:30:00,18.39,18.39,18.36,18.39,106884.0,17.6196,17.6196,17.5908,17.6196,106884.0
2017-07-31 14:00:00,18.39,18.4,18.36,18.39,118746.0,17.6196,17.6291,17.5908,17.6196,118746.0
2017-07-31 14:30:00,18.39,18.39,18.34,18.35,229590.0,17.6196,17.6196,17.5716,17.5812,229590.0
2017-07-31 15:00:00,18.35,18.4,18.34,18.4,204642.0,17.5812,17.6291,17.5716,17.6291,204642.0
2017-07-31 15:30:00,18.4,18.43,18.31,18.32,740460.0,17.6291,17.6579,17.5429,17.5525,740460.0
2017-08-01 09:30:00,18.48,18.49,18.36,18.38,1062252.0,17.7058,17.7154,17.5908,17.61,1062252.0
2017-08-01 10:00:00,18.38,18.44,18.35,18.37,519804.0,17.61,17.6675,17.5812,17.6004,519804.0
2017-08-01 10:30:00,18.37,18.44,18.37,18.44,216810.0,17.6004,17.6675,17.6004,17.6675,216810.0
2017-08-01 11:00:00,18.44,18.44,18.34,18.36,519336.0,17.6675,17.6675,17.5716,17.5908,519336.0
2017-08-01 11:30:00,18.36,18.44,18.36,18.44,436950.0,17.5908,17.6675,17.5908,17.6675,436950.0
2017-08-01 12:00:00,18.44,18.46,18.43,18.44,290766.0,17.6675,17.6866,17.6579,17.6675,290766.0
2017-08-01 12:30:00,18.44,18.44,18.43,18.43,68448.0,17.6675,17.6675,17.6579,17.6579,68448.0
2017-08-01 13:00:00,18.44,18.46,18.44,18.45,103740.0,17.6675,17.6866,17.6675,17.677,103740.0
2017-08-01 13:30:00,18.45,18.45,18.43,18.45,24456.0,17.677,17.677,17.6579,17.677,24456.0
2017-08-01 14:00:00,18.45,18.46,18.44,18.45,42810.0,17.677,17.6866,17.6675,17.677,42810.0
2017-08-01 14:30:00,18.45,18.46,18.43,18.46,128874.0,17.677,17.6866,17.6579,17.6866,128874.0
2017-08-01 15:00:00,18.45,18.45,18.41,18.44,220920.0,17.677,17.677,17.6387,17.6675,220920.0
2017-08-01 15:30:00,18.44,18.46,18.41,18.45,531024.0,17.6675,17.6866,17.6387,17.677,531024.0
2017-08-02 09:30:00,18.48,18.51,18.4,18.41,938700.0,17.7058,17.7345,17.6291,17.6387,938700.0
2017-08-02 10:00:00,18.42,18.48,18.29,18.31,1070688.0,17.6483,17.7058,17.5237,17.5429,1070688.0
2017-08-02 10:30:00,18.31,18.35,18.23,18.25,721008.0,17.5429,17.5812,17.4663,17.4854,721008.0
2017-08-02 11:00:00,18.26,18.35,18.24,18.35,565884.0,17.495,17.5812,17.4758,17.5812,565884.0
2017-08-02 11:30:00,18.34,18.36,18.32,18.33,286182.0,17.5716,17.5908,17.5525,17.5621,286182.0
2017-08-02 12:00:00,18.32,18.34,18.29,18.3,238800.0,17.5525,17.5716,17.5237,17.5333,238800.0
2017-08-02 12:30:00,18.3,18.32,18.29,18.31,126444.0,17.5333,17.5525,17.5237,17.5429,126444.0
2017-08-02 13:00:00,18.31,18.36,18.29,18.35,213480.0,17.5429,17.5908,17.5237,17.5812,213480.0
2017-08-02 13:30:00,18.35,18.42,18.34,18.41,512316.0,17.5812,17.6483,17.5716,17.6387,512316.0
2017-08-02 14:00:00,18.41,18.42,18.39,18.42,312618.0,17.6387,17.6483,17.6196,17.6483,312618.0
2017-08-02 14:30:00,18.41,18.46,18.41,18.45,428682.0,17.6387,17.6866,17.6387,17.677,428682.0
2017-08-02 15:00:00,18.45,18.47,18.41,18.42,471660.0,17.677,17.6962,17.6387,17.6483,471660.0
2017-08-02 15:30:00,18.43,18.48,18.41,18.47,805698.0,17.6579,17.7058,17.6387,17.6962,805698.0
2017-08-03 09:30:00,18.45,18.45,18.35,18.37,1024572.0,17.677,17.677,17.5812,17.6004,1024572.0
2017-08-03 10:00:00,18.36,18.42,18.34,18.42,468672.0,17.5908,17.6483,17.5716,17.6483,468672.0
2017-08-03 10:30:00,18.42,18.43,18.4,18.42,257388.0,17.6483,17.6579,17.6291,17.6483,257388.0
2017-08-03 11:00:00,18.42,18.44,18.38,18.38,261798.0,17.6483,17.6675,17.61,17.61,261798.0
2017-08-03 11:30:00,18.38,18.38,18.36,18.36,199866.0,17.61,17.61,17.5908,17.5908,199866.0
2017-08-03 12:00:00,18.36,18.4,18.35,18.39,230538.0,17.5908,17.6291,17.5812,17.6196,230538.0
2017-08-03 12:30:00,18.39,18.39,18.36,18.36,124788.0,17.6196,17.6196,17.5908,17.5908,124788.0
2017-08-03 13:00:00,18.37,18.38,18.34,18.35,176310.0,17.6004,17.61,17.5716,17.5812,176310.0
2017-08-03 13:30:00,18.35,18.41,18.33,18.39,377346.0,17.5812,17.6387,17.5621,17.6196,377346.0
2017-08-03 14:00:00,18.39,18.41,18.38,18.41,124092.0,17.6196,17.6387,17.61,17.6387,124092.0
2017-08-03 14:30:00,18.4,18.41,18.36,18.37,180240.0,17.6291,17.6387,17.5908,17.6004,180240.0
2017-08-03 15:00:00,18.37,18.42,18.37,18.41,402720.0,17.6004,17.6483,17.6004,17.6387,402720.0
2017-08-03 15:30:00,18.41,18.41,18.29,18.37,1075320.0,17.6387,17.6387,17.5237,17.6004,1075320.0
2017-08-04 09:30:00,18.48,18.54,18.43,18.43,934344.0,17.7058,17.7633,17.6579,17.6579,934344.0
2017-08-04 10:00:00,18.42,18.48,18.36,18.48,1037718.0,17.6483,17.7058,17.5908,17.7058,1037718.0
2017-08-04 10:30:00,18.48,18.5,18.41,18.44,594702.0,17.7058,17.7249,17.6387,17.6675,594702.0
2017-08-04 11:00:00,18.44,18.47,18.41,18.45,194142.0,17.6675,17.6962,17.6387,17.677,194142.0
2017-08-04 11:30:00,18.45,18.47,18.43,18.46,209682.0,17.677,17.6962,17.6579,17.6866,209682.0
2017-08-04 12:00:00,18.46,18.46,18.43,18.45,59520.0,17.6866,17.6866,17.6579,17.677,59520.0
2017-08-04 12:30:00,18.45,18.45,18.42,18.44,82326.0,17.677,17.677,17.6483,17.6675,82326.0
2017-08-04 13:00:00,18.43,18.45,18.42,18.44,137730.0,17.6579,17.677,17.6483,17.6675,137730.0
2017-08-04 13:30:00,18.45,18.46,18.44,18.46,73542.0,17.677,17.6866,17.6675,17.6866,73542.0
2017-08-04 14:00:00,18.46,18.46,18.41,18.41,164562.0,17.6866,17.6866,17.6387,17.6387,164562.0
2017-08-04 14:30:00,18.41,18.43,18.4,18.42,100098.0,17.6387,17.6579,17.6291,17.6483,100098.0
2017-08-04 15:00:00,18.42,18.44,18.41,18.43,222180.0,17.6483,17.6675,17.6387,17.6579,222180.0
2017-08-04 15:30:00,18.42,18.47,18.4,18.46,717138.0,17.6483,17.6962,17.6291,17.6866,717138.0
2017-08-07 09:30:00,18.47,18.5,18.45,18.49,499056.0,17.6962,17.7249,17.677,17.7154,499056.0
2017-08-07 10:00:00,18.49,18.5,18.47,18.47,222888.0,17.7154,17.7249,17.6962,17.6962,222888.0
2017-08-07 10:30:00,18.47,18.49,18.44,18.47,343152.0,17.6962,17.7154,17.6675,17.6962,343152.0
2017-08-07 11:00:00,18.46,18.48,18.46,18.48,163086.0,17.6866,17.7058,17.6866,17.7058,163086.0
2017-08-07 11:30:00,18.48,18.51,18.48,18.5,315576.0,17.7058,17.7345,17.7058,17.7249,315576.0
2017-08-07 12:00:00,18.5,18.52,18.5,18.51,153534.0,17.7249,17.7441,17.7249,17.7345,153534.0
2017-08-07 12:30:00,18.51,18.53,18.5,18.53,78426.0,17.7345,17.7537,17.7249,17.7537,78426.0
2017-08-07 13:00:00,18.52,18.53,18.52,18.53,103608.0,17.7441,17.7537,17.7441,17.7537,103608.0
2017-08-07 13:30:00,18.53,18.53,18.5,18.51,109962.0,17.7537,17.7537,17.7249,17.7345,109962.0
2017-08-07 14:00:00,18.51,18.53,18.51,18.52,104250.0,17.7345,17.7537,17.7345,17.7441,104250.0
2017-08-07 14:30:00,18.52,18.54,18.52,18.53,94584.0,17.7441,17.7633,17.7441,17.7537,94584.0
2017-08-07 15:00:00,18.52,18.56,18.51,18.56,290424.0,17.7441,17.7824,17.7345,17.7824,290424.0
2017-08-07 15:30:00,18.55,18.56,18.52,18.55,554616.0,17.7729,17.7824,17.7441,17.7729,554616.0
2017-08-08 09:30:00,18.48,18.5,18.44,18.5,744300.0,17.7058,17.7249,17.6675,17.7249,744300.0
2017-08-08 10:00:00,18.5,18.55,18.5,18.53,335418.0,17.7249,17.7729,17.7249,17.7537,335418.0
2017-08-08 10:30:00,18.54,18.66,18.52,18.65,829128.0,17.7633,17.8782,17.7441,17.8687,829128.0
2017-08-08 11:00:00,18.65,18.68,18.64,18.66,518946.0,17.8687,17.8974,17.8591,17.8782,518946.0
2017-08-08 11:30:00,18.66,18.77,18.66,18.77,568248.0,17.8782,17.9836,17.8782,17.9836,568248.0
2017-08-08 12:00:00,18.76,18.79,18.72,18.74,362178.0,17.9741,18.0028,17.9357,17.9549,362178.0
2017-08-08 12:30:00,18.73,18.75,18.65,18.65,203202.0,17.9453,17.9645,17.8687,17.8687,203202.0
2017-08-08 13:00:00,18.65,18.67,18.59,18.6,459552.0,17.8687,17.8878,17.8112,17.8208,459552.0
2017-08-08 13:30:00,18.6,18.62,18.56,18.61,522894.0,17.8208,17.8399,17.7824,17.8303,522894.0
2017-08-08 14:00:00,18.61,18.62,18.57,18.6,215172.0,17.8303,17.8399,17.792,17.8208,215172.0
2017-08-08 14:30:00,18.6,18.61,18.53,18.54,206526.0,17.8208,17.8303,17.7537,17.7633,206526.0
2017-08-08 15:00:00,18.54,18.55,18.4,18.44,856446.0,17.7633,17.7729,17.6291,17.6675,856446.0
2017-08-08 15:30:00,18.44,18.44,18.33,18.42,1359978.0,17.6675,17.6675,17.5621,17.6483,1359978.0
2017-08-09 09:30:00,18.24,18.32,18.15,18.3,1709574.0,17.4758,17.5525,17.3896,17.5333,1709574.0
2017-08-09 10:00:00,18.3,18.3,18.2,18.27,806922.0,17.5333,17.5333,17.4375,17.5046,806922.0
2017-08-09 10:30:00,18.26,18.35,18.26,18.33,1100802.0,17.495,17.5812,17.495,17.5621,1100802.0
2017-08-09 11:00:00,18.33,18.33,18.23,18.27,458070.0,17.5621,17.5621,17.4663,17.5046,458070.0
2017-08-09 11:30:00,18.26,18.38,18.26,18.38,566592.0,17.495,17.61,17.495,17.61,566592.0
2017-08-09 12:00:00,18.38,18.39,18.35,18.36,199854.0,17.61,17.6196,17.5812,17.5908,199854.0
2017-08-09 12:30:00,18.36,18.37,18.31,18.32,165684.0,17.5908,17.6004,17.5429,17.5525,165684.0
2017-08-09 13:00:00,18.32,18.36,18.3,18.31,140022.0,17.5525,17.5908,17.5333,17.5429,140022.0
2017-08-09 13:30:00,18.32,18.35,18.29,18.31,189864.0,17.5525,17.5812,17.5237,17.5429,189864.0
2017-08-09 14:00:00,18.31,18.31,18.25,18.27,222930.0,17.5429,17.5429,17.4854,17.5046,222930.0
2017-08-09 14:30:00,18.27,18.28,18.22,18.27,279378.0,17.5046,17.5142,17.4567,17.5046,279378.0
2017-08-09 15:00:00,18.27,18.33,18.24,18.31,531402.0,17.5046,17.5621,17.4758,17.5429,531402.0
2017-08-09 15:30:00,18.31,18.42,18.29,18.41,582624.0,17.5429,17.6483,17.5237,17.6387,582624.0
2017-08-10 09:30:00,18.19,18.22,18.07,18.1,1436706.0,17.4279,17.4567,17.313,17.3417,1436706.0
2017-08-10 10:00:00,18.1,18.11,17.91,18.04,1608078.0,17.3417,17.3513,17.1597,17.2842,1608078.0
2017-08-10 10:30:00,18.04,18.08,18.0,18.0,487302.0,17.2842,17.3225,17.2459,17.2459,487302.0
2017-08-10 11:00:00,18.0,18.03,17.9,17.96,417582.0,17.2459,17.2746,17.1501,17.2076,417582.0
2017-08-10 11:30:00,17.97,18.0,17.88,17.91,436902.0,17.2172,17.2459,17.1309,17.1597,436902.0
2017-08-10 12:00:00,17.9,17.93,17.83,17.86,786036.0,17.1501,17.1788,17.083,17.1118,786036.0
2017-08-10 12:30:00,17.84,17.88,17.78,17.88,610338.0,17.0926,17.1309,17.0351,17.1309,610338.0
2017-08-10 13:00:00,17.88,17.93,17.87,17.92,558354.0,17.1309,17.1788,17.1213,17.1692,558354.0
2017-08-10 13:30:00,17.92,17.93,17.82,17.86,139098.0,17.1692,17.1788,17.0734,17.1118,139098.0
2017-08-10 14:00:00,17.86,17.97,17.82,17.92,345534.0,17.1118,17.2172,17.0734,17.1692,345534.0
2017-08-10 14:30:00,17.93,18.01,17.88,17.9,550212.0,17.1788,17.2555,17.1309,17.1501,550212.0
2017-08-10 15:00:00,17.9,17.93,17.71,17.76,934896.0,17.1501,17.1788,16.968,17.0159,934896.0
2017-08-10 15:30:00,17.77,17.78,17.62,17.64,2420046.0,17.0255,17.0351,16.8818,16.901,2420046.0
2017-08-11 09:30:00,17.68,17.76,17.63,17.7,2039676.0,16.9393,17.0159,16.8914,16.9585,2039676.0
2017-08-11 10:00:00,17.71,17.83,17.69,17.77,730260.0,16.968,17.083,16.9489,17.0255,730260.0
2017-08-11 10:30:00,17.78,17.85,17.74,17.82,586314.0,17.0351,17.1022,16.9968,17.0734,586314.0
2017-08-11 11:00:00,17.81,17.81,17.68,17.69,491742.0,17.0639,17.0639,16.9393,16.9489,491742.0
2017-08-11 11:30:00,17.71,17.79,17.69,17.73,190200.0,16.968,17.0447,16.9489,16.9872,190200.0
2017-08-11 12:00:00,17.73,17.79,17.72,17.75,188556.0,16.9872,17.0447,16.9776,17.0064,188556.0
2017-08-11 12:30:00,17.75,17.79,17.73,17.75,167028.0,17.0064,17.0447,16.9872,17.0064,167028.0
2017-08-11 13:00:00,17.75,17.8,17.75,17.75,105522.0,17.0064,17.0543,17.0064,17.0064,105522.0
2017-08-11 13:30:00,17.76,17.79,17.74,17.77,222156.0,17.0159,17.0447,16.9968,17.0255,222156.0
2017-08-11 14:00:00,17.77,17.83,17.77,17.78,318786.0,17.0255,17.083,17.0255,17.0351,318786.0
2017-08-11 14:30:00,17.78,17.78,17.65,17.66,571566.0,17.0351,17.0351,16.9106,16.9201,571566.0
2017-08-11 15:00:00,17.67,17.71,17.63,17.69,647592.0,16.9297,16.968,16.8914,16.9489,647592.0
2017-08-11 15:30:00,17.69,17.76,17.66,17.7,1162464.0,16.9489,17.0159,16.9201,16.9585,1162464.0
2017-08-14 09:30:00,18.02,18.17,18.02,18.15,1899876.0,17.2651,17.4088,17.2651,17.3896,1899876.0
2017-08-14 10:00:00,18.16,18.19,18.15,18.18,500778.0,17.3992,17.4279,17.3896,17.4184,500778.0
2017-08-14 10:30:00,18.18,18.28,18.18,18.25,710424.0,17.4184,17.5142,17.4184,17.4854,710424.0
2017-08-14 11:00:00,18.25,18.26,18.21,18.24,277920.0,17.4854,17.495,17.4471,17.4758,277920.0
2017-08-14 11:30:00,18.25,18.26,18.23,18.25,442278.0,17.4854,17.495,17.4663,17.4854,442278.0
2017-08-14 12:00:00,18.25,18.27,18.23,18.23,115590.0,17.4854,17.5046,17.4663,17.4663,115590.0
2017-08-14 12:30:00,18.23,18.24,18.21,18.23,166614.0,17.4663,17.4758,17.4471,17.4663,166614.0
2017-08-14 13:00:00,18.23,18.26,18.23,18.24,98850.0,17.4663,17.495,17.4663,17.4758,98850.0
2017-08-14 13:30:00,18.24,18.25,18.22,18.24,118440.0,17.4758,17.4854,17.4567,17.4758,118440.0
2017-08-14 14:00:00,18.25,18.26,18.2,18.24,174462.0,17.4854,17.495,17.4375,17.4758,174462.0
2017-08-14 14:30:00,18.23,18.25,18.17,18.2,455382.0,17.4663,17.4854,17.4088,17.4375,455382.0
2017-08-14 15:00:00,18.2,18.26,18.18,18.26,277242.0,17.4375,17.495,17.4184,17.495,277242.0
2017-08-14 15:30:00,18.26,18.28,18.21,18.22,1026588.0,17.495,17.5142,17.4471,17.4567,1026588.0
2017-08-15 09:30:00,18.33,18.33,18.2,18.28,1508010.0,17.5621,17.5621,17.4375,17.5142,1508010.0
2017-08-15 10:00:00,18.28,18.29,18.16,18.21,672732.0,17.5142,17.5237,17.3992,17.4471,672732.0
2017-08-15 10:30:00,18.2,18.24,18.15,18.2,416550.0,17.4375,17.4758,17.3896,17.4375,416550.0
2017-08-15 11:00:00,18.21,18.25,18.19,18.24,301710.0,17.4471,17.4854,17.4279,17.4758,301710.0
2017-08-15 11:30:00,18.24,18.25,18.19,18.19,117408.0,17.4758,17.4854,17.4279,17.4279,117408.0
2017-08-15 12:00:00,18.19,18.24,18.19,18.24,134220.0,17.4279,17.4758,17.4279,17.4758,134220.0
2017-08-15 12:30:00,18.24,18.25,18.22,18.23,104670.0,17.4758,17.4854,17.4567,17.4663,104670.0
2017-08-15 13:00:00,18.22,18.22,18.16,18.19,350598.0,17.4567,17.4567,17.3992,17.4279,350598.0
2017-08-15 13:30:00,18.21,18.21,18.18,18.19,135486.0,17.4471,17.4471,17.4184,17.4279,135486.0
2017-08-15 14:00:00,18.2,18.26,18.2,18.26,308616.0,17.4375,17.495,17.4375,17.495,308616.0
2017-08-15 14:30:00,18.25,18.26,18.23,18.25,109740.0,17.4854,17.495,17.4663,17.4854,109740.0
2017-08-15 15:00:00,18.25,18.29,18.25,18.27,399960.0,17.4854,17.5237,17.4854,17.5046,399960.0
2017-08-15 15:30:00,18.27,18.31,18.21,18.22,612072.0,17.5046,17.5429,17.4471,17.4567,612072.0
2017-08-16 09:30:00,18.33,18.37,18.3,18.36,1105002.0,17.5621,17.6004,17.5333,17.5908,1105002.0
2017-08-16 10:00:00,18.36,18.38,18.34,18.38,483654.0,17.5908,17.61,17.5716,17.61,483654.0
2017-08-16 10:30:00,18.38,18.42,18.36,18.41,582828.0,17.61,17.6483,17.5908,17.6387,582828.0
2017-08-16 11:00:00,18.41,18.43,18.35,18.36,375582.0,17.6387,17.6579,17.5812,17.5908,375582.0
2017-08-16 11:30:00,18.37,18.41,18.37,18.41,306666.0,17.6004,17.6387,17.6004,17.6387,306666.0
2017-08-16 12:00:00,18.41,18.45,18.41,18.43,459084.0,17.6387,17.677,17.6387,17.6579,459084.0
2017-08-16 12:30:00,18.43,18.43,18.35,18.36,252648.0,17.6579,17.6579,17.5812,17.5908,252648.0
2017-08-16 13:00:00,18.37,18.39,18.27,18.32,899616.0,17.6004,17.6196,17.5046,17.5525,899616.0
2017-08-16 13:30:00,18.32,18.32,18.28,18.32,336642.0,17.5525,17.5525,17.5142,17.5525,336642.0
2017-08-16 14:00:00,18.32,18.37,18.21,18.24,878616.0,17.5525,17.6004,17.4471,17.4758,878616.0
2017-08-16 14:30:00,18.25,18.32,18.21,18.3,461208.0,17.4854,17.5525,17.4471,17.5333,461208.0
2017-08-16 15:00:00,18.3,18.31,18.27,18.3,249102.0,17.5333,17.5429,17.5046,17.5333,249102.0
2017-08-16 15:30:00,18.31,18.31,18.25,18.3,435636.0,17.5429,17.5429,17.4854,17.5333,435636.0
2017-08-17 09:30:00,18.15,18.23,18.11,18.11,1063416.0,17.3896,17.4663,17.3513,17.3513,1063416.0
2017-08-17 10:00:00,18.11,18.13,17.92,17.97,1808670.0,17.3513,17.3704,17.1692,17.2172,1808670.0
2017-08-17 10:30:00,17.97,18.07,17.93,17.99,636228.0,17.2172,17.313,17.1788,17.2363,636228.0
2017-08-17 11:00:00,18.01,18.09,18.01,18.01,784938.0,17.2555,17.3321,17.2555,17.2555,784938.0
2017-08-17 11:30:00,18.01,18.03,17.91,17.95,603960.0,17.2555,17.2746,17.1597,17.198,603960.0
2017-08-17 12:00:00,17.96,17.98,17.85,17.88,586596.0,17.2076,17.2267,17.1022,17.1309,586596.0
2017-08-17 12:30:00,17.88,17.88,17.75,17.79,526344.0,17.1309,17.1309,17.0064,17.0447,526344.0
2017-08-17 13:00:00,17.78,17.78,17.72,17.77,576030.0,17.0351,17.0351,16.9776,17.0255,576030.0
2017-08-17 13:30:00,17.79,17.82,17.73,17.78,561924.0,17.0447,17.0734,16.9872,17.0351,561924.0
2017-08-17 14:00:00,17.79,17.79,17.67,17.74,960258.0,17.0447,17.0447,16.9297,16.9968,960258.0
2017-08-17 14:30:00,17.74,17.76,17.68,17.71,326328.0,16.9968,17.0159,16.9393,16.968,326328.0
2017-08-17 15:00:00,17.72,17.72,17.56,17.57,1353258.0,16.9776,16.9776,16.8243,16.8339,1353258.0
2017-08-17 15:30:00,17.57,17.64,17.46,17.46,2100792.0,16.8339,16.901,16.7285,16.7285,2100792.0
2017-08-18 09:30:00,17.41,17.43,17.25,17.26,1971756.0,16.6806,16.6998,16.5273,16.5369,1971756.0
2017-08-18 10:00:00,17.26,17.42,17.26,17.35,1115316.0,16.5369,16.6902,16.5369,16.6231,1115316.0
2017-08-18 10:30:00,17.36,17.4,17.3,17.36,587202.0,16.6327,16.671,16.5752,16.6327,587202.0
2017-08-18 11:00:00,17.36,17.5,17.28,17.48,1163442.0,16.6327,16.7668,16.5561,16.7477,1163442.0
2017-08-18 11:30:00,17.49,17.59,17.46,17.55,629940.0,16.7573,16.8531,16.7285,16.8147,629940.0
2017-08-18 12:00:00,17.55,17.56,17.48,17.55,315222.0,16.8147,16.8243,16.7477,16.8147,315222.0
2017-08-18 12:30:00,17.55,17.68,17.54,17.6,1160310.0,16.8147,16.9393,16.8052,16.8627,1160310.0
2017-08-18 13:00:00,17.6,17.63,17.53,17.55,583020.0,16.8627,16.8914,16.7956,16.8147,583020.0
2017-08-18 13:30:00,17.54,17.57,17.45,17.45,440076.0,16.8052,16.8339,16.7189,16.7189,440076.0
2017-08-18 14:00:00,17.45,17.53,17.45,17.51,309270.0,16.7189,16.7956,16.7189,16.7764,309270.0
2017-08-18 14:30:00,17.51,17.53,17.47,17.47,388524.0,16.7764,16.7956,16.7381,16.7381,388524.0
2017-08-18 15:00:00,17.46,17.53,17.42,17.46,239928.0,16.7285,16.7956,16.6902,16.7285,239928.0
2017-08-18 15:30:00,17.46,17.49,17.35,17.36,1191432.0,16.7285,16.7573,16.6231,16.6327,1191432.0
2017-08-21 09:30:00,17.36,17.39,17.26,17.28,693462.0,16.6327,16.6614,16.5369,16.5561,693462.0
2017-08-21 10:00:00,17.28,17.28,17.18,17.23,696984.0,16.5561,16.5561,16.4602,16.5082,696984.0
2017-08-21 10:30:00,17.22,17.33,17.22,17.31,419976.0,16.4986,16.604,16.4986,16.5848,419976.0
2017-08-21 11:00:00,17.32,17.39,17.28,17.35,319758.0,16.5944,16.6614,16.5561,16.6231,319758.0
2017-08-21 11:30:00,17.35,17.43,17.35,17.39,431958.0,16.6231,16.6998,16.6231,16.6614,431958.0
2017-08-21 12:00:00,17.39,17.46,17.39,17.46,219234.0,16.6614,16.7285,16.6614,16.7285,219234.0
2017-08-21 12:30:00,17.44,17.47,17.41,17.42,142296.0,16.7094,16.7381,16.6806,16.6902,142296.0
2017-08-21 13:00:00,17.42,17.42,17.38,17.38,63186.0,16.6902,16.6902,16.6519,16.6519,63186.0
2017-08-21 13:30:00,17.4,17.4,17.34,17.34,175782.0,16.671,16.671,16.6135,16.6135,175782.0
2017-08-21 14:00:00,17.35,17.36,17.33,17.35,133254.0,16.6231,16.6327,16.604,16.6231,133254.0
2017-08-21 14:30:00,17.36,17.37,17.31,17.36,163536.0,16.6327,16.6423,16.5848,16.6327,163536.0
2017-08-21 15:00:00,17.35,17.41,17.3,17.41,399966.0,16.6231,16.6806,16.5752,16.6806,399966.0
2017-08-21 15:30:00,17.42,17.46,17.4,17.41,745608.0,16.6902,16.7285,16.671,16.6806,745608.0
2017-08-22 09:30:00,17.54,17.74,17.54,17.69,1386906.0,16.8052,16.9968,16.8052,16.9489,1386906.0
2017-08-22 10:00:00,17.69,17.76,17.69,17.74,716274.0,16.9489,17.0159,16.9489,16.9968,716274.0
2017-08-22 10:30:00,17.74,17.78,17.72,17.77,607584.0,16.9968,17.0351,16.9776,17.0255,607584.0
2017-08-22 11:00:00,17.77,17.78,17.73,17.77,302100.0,17.0255,17.0351,16.9872,17.0255,302100.0
2017-08-22 11:30:00,17.78,17.84,17.77,17.83,566610.0,17.0351,17.0926,17.0255,17.083,566610.0
2017-08-22 12:00:00,17.82,17.87,17.82,17.83,326712.0,17.0734,17.1213,17.0734,17.083,326712.0
2017-08-22 12:30:00,17.83,17.85,17.82,17.85,145104.0,17.083,17.1022,17.0734,17.1022,145104.0
2017-08-22 13:00:00,17.85,17.88,17.84,17.86,295050.0,17.1022,17.1309,17.0926,17.1118,295050.0
2017-08-22 13:30:00,17.86,17.87,17.84,17.84,135498.0,17.1118,17.1213,17.0926,17.0926,135498.0
2017-08-22 14:00:00,17.85,17.91,17.83,17.9,502362.0,17.1022,17.1597,17.083,17.1501,502362.0
2017-08-22 14:30:00,17.91,17.94,17.89,17.92,503880.0,17.1597,17.1884,17.1405,17.1692,503880.0
2017-08-22 15:00:00,17.92,17.95,17.91,17.93,519180.0,17.1692,17.198,17.1597,17.1788,519180.0
2017-08-22 15:30:00,17.93,17.99,17.91,17.94,1230570.0,17.1788,17.2363,17.1597,17.1884,1230570.0
2017-08-23 09:30:00,17.71,17.81,17.66,17.8,1188120.0,16.968,17.0639,16.9201,17.0543,1188120.0
2017-08-23 10:00:00,17.8,17.82,17.72,17.78,597186.0,17.0543,17.0734,16.9776,17.0351,597186.0
2017-08-23 10:30:00,17.76,17.83,17.75,17.78,245460.0,17.0159,17.083,17.0064,17.0351,245460.0
2017-08-23 11:00:00,17.78,17.83,17.74,17.83,375192.0,17.0351,17.083,16.9968,17.083,375192.0
2017-08-23 11:30:00,17.83,17.86,17.8,17.83,257544.0,17.083,17.1118,17.0543,17.083,257544.0
2017-08-23 12:00:00,17.83,17.86,17.81,17.81,209640.0,17.083,17.1118,17.0639,17.0639,209640.0
2017-08-23 12:30:00,17.82,17.82,17.77,17.79,127512.0,17.0734,17.0734,17.0255,17.0447,127512.0
2017-08-23 13:00:00,17.8,17.8,17.74,17.76,228900.0,17.0543,17.0543,16.9968,17.0159,228900.0
2017-08-23 13:30:00,17.76,17.77,17.72,17.74,142272.0,17.0159,17.0255,16.9776,16.9968,142272.0
2017-08-23 14:00:00,17.75,17.8,17.74,17.77,218352.0,17.0064,17.0543,16.9968,17.0255,218352.0
2017-08-23 14:30:00,17.76,17.81,17.76,17.8,258156.0,17.0159,17.0639,17.0159,17.0543,258156.0
2017-08-23 15:00:00,17.8,17.83,17.79,17.82,179778.0,17.0543,17.083,17.0447,17.0734,179778.0
2017-08-23 15:30:00,17.82,17.85,17.74,17.74,592704.0,17.0734,17.1022,16.9968,16.9968,592704.0
2017-08-24 09:30:00,17.85,17.88,17.65,17.67,1227726.0,17.1022,17.1309,16.9106,16.9297,1227726.0
2017-08-24 10:00:00,17.67,17.76,17.63,17.74,879618.0,16.9297,17.0159,16.8914,16.9968,879618.0
2017-08-24 10:30:00,17.75,17.83,17.75,17.78,554904.0,17.0064,17.083,17.0064,17.0351,554904.0
2017-08-24 11:00:00,17.78,17.79,17.61,17.65,796740.0,17.0351,17.0447,16.8722,16.9106,796740.0
2017-08-24 11:30:00,17.65,17.67,17.57,17.67,526632.0,16.9106,16.9297,16.8339,16.9297,526632.0
2017-08-24 12:00:00,17.68,17.7,17.66,17.67,831732.0,16.9393,16.9585,16.9201,16.9297,831732.0
2017-08-24 12:30:00,17.68,17.71,17.64,17.69,415146.0,16.9393,16.968,16.901,16.9489,415146.0
2017-08-24 13:00:00,17.68,17.77,17.67,17.75,802704.0,16.9393,17.0255,16.9297,17.0064,802704.0
2017-08-24 13:30:00,17.74,17.74,17.7,17.71,125682.0,16.9968,16.9968,16.9585,16.968,125682.0
2017-08-24 14:00:00,17.71,17.72,17.63,17.67,365148.0,16.968,16.9776,16.8914,16.9297,365148.0
2017-08-24 14:30:00,17.66,17.7,17.64,17.7,126972.0,16.9201,16.9585,16.901,16.9585,126972.0
2017-08-24 15:00:00,17.7,17.71,17.64,17.71,343302.0,16.9585,16.968,16.901,16.968,343302.0
2017-08-24 15:30:00,17.7,17.71,17.61,17.64,600084.0,16.9585,16.968,16.8722,16.901,600084.0
2017-08-25 09:30:00,17.81,17.93,17.81,17.9,850476.0,17.0639,17.1788,17.0639,17.1501,850476.0
2017-08-25 10:00:00,17.9,17.97,17.89,17.93,835398.0,17.1501,17.2172,17.1405,17.1788,835398.0
2017-08-25 10:30:00,17.93,17.93,17.8,17.82,471216.0,17.1788,17.1788,17.0543,17.0734,471216.0
2017-08-25 11:00:00,17.81,17.82,17.72,17.75,690150.0,17.0639,17.0734,16.9776,17.0064,690150.0
2017-08-25 11:30:00,17.75,17.8,17.71,17.77,254286.0,17.0064,17.0543,16.968,17.0255,254286.0
2017-08-25 12:00:00,17.75,17.81,17.75,17.8,184056.0,17.0064,17.0639,17.0064,17.0543,184056.0
2017-08-25 12:30:00,17.8,17.81,17.78,17.81,151980.0,17.0543,17.0639,17.0351,17.0639,151980.0
2017-08-25 13:00:00,17.81,17.84,17.81,17.82,195702.0,17.0639,17.0926,17.0639,17.0734,195702.0
2017-08-25 13:30:00,17.83,17.84,17.8,17.8,104436.0,17.083,17.0926,17.0543,17.0543,104436.0
2017-08-25 14:00:00,17.81,17.85,17.81,17.83,156708.0,17.0639,17.1022,17.0639,17.083,156708.0
2017-08-25 14:30:00,17.84,17.85,17.83,17.84,111780.0,17.0926,17.1022,17.083,17.0926,111780.0
2017-08-25 15:00:00,17.85,17.89,17.81,17.85,530724.0,17.1022,17.1405,17.0639,17.1022,530724.0
2017-08-25 15:30:00,17.84,17.85,17.72,17.74,784602.0,17.0926,17.1022,16.9776,16.9968,784602.0
2017-08-28 09:30:00,17.86,17.88,17.75,17.76,611922.0,17.1118,17.1309,17.0064,17.0159,611922.0
2017-08-28 10:00:00,17.76,17.78,17.71,17.72,329262.0,17.0159,17.0351,16.968,16.9776,329262.0
2017-08-28 10:30:00,17.72,17.79,17.69,17.78,278508.0,16.9776,17.0447,16.9489,17.0351,278508.0
2017-08-28 11:00:00,17.79,17.8,17.73,17.75,212826.0,17.0447,17.0543,16.9872,17.0064,212826.0
2017-08-28 11:30:00,17.75,17.76,17.71,17.75,251268.0,17.0064,17.0159,16.968,17.0064,251268.0
2017-08-28 12:00:00,17.74,17.75,17.66,17.67,244170.0,16.9968,17.0064,16.9201,16.9297,244170.0
2017-08-28 12:30:00,17.67,17.68,17.65,17.67,208854.0,16.9297,16.9393,16.9106,16.9297,208854.0
2017-08-28 13:00:00,17.68,17.71,17.68,17.68,116154.0,16.9393,16.968,16.9393,16.9393,116154.0
2017-08-28 13:30:00,17.69,17.72,17.67,17.72,166716.0,16.9489,16.9776,16.9297,16.9776,166716.0
2017-08-28 14:00:00,17.72,17.73,17.69,17.7,119592.0,16.9776,16.9872,16.9489,16.9585,119592.0
2017-08-28 14:30:00,17.69,17.73,17.69,17.71,183828.0,16.9489,16.9872,16.9489,16.968,183828.0
2017-08-28 15:00:00,17.71,17.73,17.68,17.71,184296.0,16.968,16.9872,16.9393,16.968,184296.0
2017-08-28 15:30:00,17.72,17.75,17.71,17.75,393444.0,16.9776,17.0064,16.968,17.0064,393444.0
2017-08-29 09:30:00,17.42,17.59,17.39,17.57,1466556.0,16.6902,16.8531,16.6614,16.8339,1466556.0
2017-08-29 10:00:00,17.58,17.59,17.5,17.58,560466.0,16.8435,16.8531,16.7668,16.8435,560466.0
2017-08-29 10:30:00,17.58,17.69,17.58,17.66,892836.0,16.8435,16.9489,16.8435,16.9201,892836.0
2017-08-29 11:00:00,17.66,17.72,17.65,17.67,429300.0,16.9201,16.9776,16.9106,16.9297,429300.0
2017-08-29 11:30:00,17.67,17.74,17.66,17.71,310482.0,16.9297,16.9968,16.9201,16.968,310482.0
2017-08-29 12:00:00,17.7,17.73,17.69,17.73,189414.0,16.9585,16.9872,16.9489,16.9872,189414.0
2017-08-29 12:30:00,17.73,17.77,17.72,17.75,218478.0,16.9872,17.0255,16.9776,17.0064,218478.0
2017-08-29 13:00:00,17.75,17.78,17.71,17.77,194898.0,17.0064,17.0351,16.968,17.0255,194898.0
2017-08-29 13:30:00,17.78,17.78,17.74,17.75,127890.0,17.0351,17.0351,16.9968,17.0064,127890.0
2017-08-29 14:00:00,17.75,17.77,17.75,17.75,461928.0,17.0064,17.0255,17.0064,17.0064,461928.0
2017-08-29 14:30:00,17.75,17.82,17.75,17.82,439698.0,17.0064,17.0734,17.0064,17.0734,439698.0
2017-08-29 15:00:00,17.82,17.86,17.8,17.85,479694.0,17.0734,17.1118,17.0543,17.1022,479694.0
2017-08-29 15:30:00,17.85,17.86,17.79,17.81,389790.0,17.1022,17.1118,17.0447,17.0639,389790.0
2017-08-30 09:30:00,17.8,17.86,17.75,17.86,1024206.0,17.0543,17.1118,17.0064,17.1118,1024206.0
2017-08-30 10:00:00,17.85,17.89,17.83,17.88,600510.0,17.1022,17.1405,17.083,17.1309,600510.0
2017-08-30 10:30:00,17.88,17.93,17.84,17.92,370872.0,17.1309,17.1788,17.0926,17.1692,370872.0
2017-08-30 11:00:00,17.93,17.94,17.9,17.93,164664.0,17.1788,17.1884,17.1501,17.1788,164664.0
2017-08-30 11:30:00,17.93,17.96,17.91,17.94,207312.0,17.1788,17.2076,17.1597,17.1884,207312.0
2017-08-30 12:00:00,17.94,17.96,17.93,17.95,132678.0,17.1884,17.2076,17.1788,17.198,132678.0
2017-08-30 12:30:00,17.95,18.01,17.95,18.01,843486.0,17.198,17.2555,17.198,17.2555,843486.0
2017-08-30 13:00:00,18.01,18.1,18.01,18.08,812178.0,17.2555,17.3417,17.2555,17.3225,812178.0
2017-08-30 13:30:00,18.08,18.11,18.07,18.1,640590.0,17.3225,17.3513,17.313,17.3417,640590.0
2017-08-30 14:00:00,18.1,18.1,18.07,18.09,244992.0,17.3417,17.3417,17.313,17.3321,244992.0
2017-08-30 14:30:00,18.1,18.12,18.06,18.09,565218.0,17.3417,17.3609,17.3034,17.3321,565218.0
2017-08-30 15:00:00,18.1,18.1,18.05,18.09,374724.0,17.3417,17.3417,17.2938,17.3321,374724.0
2017-08-30 15:30:00,18.08,18.09,17.98,18.06,1079310.0,17.3225,17.3321,17.2267,17.3034,1079310.0
2017-08-31 09:30:00,18.21,18.27,18.19,18.27,919164.0,17.4471,17.5046,17.4279,17.5046,919164.0
2017-08-31 10:00:00,18.27,18.34,18.26,18.31,688806.0,17.5046,17.5716,17.495,17.5429,688806.0
2017-08-31 10:30:00,18.3,18.31,18.22,18.26,392736.0,17.5333,17.5429,17.4567,17.495,392736.0
2017-08-31 11:00:00,18.25,18.29,18.24,18.27,194154.0,17.4854,17.5237,17.4758,17.5046,194154.0
2017-08-31 11:30:00,18.27,18.29,18.2,18.28,456300.0,17.5046,17.5237,17.4375,17.5142,456300.0
2017-08-31 12:00:00,18.28,18.32,18.28,18.32,225228.0,17.5142,17.5525,17.5142,17.5525,225228.0
2017-08-31 12:30:00,18.32,18.33,18.3,18.31,282060.0,17.5525,17.5621,17.5333,17.5429,282060.0
2017-08-31 13:00:00,18.31,18.33,18.28,18.29,188958.0,17.5429,17.5621,17.5142,17.5237,188958.0
2017-08-31 13:30:00,18.29,18.32,18.28,18.31,107238.0,17.5237,17.5525,17.5142,17.5429,107238.0
2017-08-31 14:00:00,18.31,18.33,18.28,18.33,199824.0,17.5429,17.5621,17.5142,17.5621,199824.0
2017-08-31 14:30:00,18.33,18.39,18.33,18.39,669942.0,17.5621,17.6196,17.5621,17.6196,669942.0
2017-08-31 15:00:00,18.39,18.4,18.35,18.39,368802.0,17.6196,17.6291,17.5812,17.6196,368802.0
2017-08-31 15:30:00,18.39,18.43,18.32,18.36,1278402.0,17.6196,17.6579,17.5525,17.5908,1278402.0
2017-09-01 09:30:00,18.48,18.51,18.42,18.46,740952.0,17.7058,17.7345,17.6483,17.6866,740952.0
2017-09-01 10:00:00,18.46,18.47,18.42,18.47,807018.0,17.6866,17.6962,17.6483,17.6962,807018.0
2017-09-01 10:30:00,18.47,18.53,18.46,18.52,519936.0,17.6962,17.7537,17.6866,17.7441,519936.0
2017-09-01 11:00:00,18.52,18.53,18.47,18.47,542958.0,17.7441,17.7537,17.6962,17.6962,542958.0
2017-09-01 11:30:00,18.47,18.51,18.45,18.51,336606.0,17.6962,17.7345,17.677,17.7345,336606.0
2017-09-01 12:00:00,18.51,18.54,18.5,18.53,496944.0,17.7345,17.7633,17.7249,17.7537,496944.0
2017-09-01 12:30:00,18.53,18.56,18.52,18.55,376818.0,17.7537,17.7824,17.7441,17.7729,376818.0
2017-09-01 13:00:00,18.55,18.56,18.52,18.54,220788.0,17.7729,17.7824,17.7441,17.7633,220788.0
2017-09-01 13:30:00,18.54,18.55,18.52,18.52,169938.0,17.7633,17.7729,17.7441,17.7441,169938.0
2017-09-01 14:00:00,18.54,18.54,18.51,18.51,178242.0,17.7633,17.7633,17.7345,17.7345,178242.0
2017-09-01 14:30:00,18.51,18.53,18.51,18.52,105336.0,17.7345,17.7537,17.7345,17.7441,105336.0
2017-09-01 15:00:00,18.52,18.54,18.51,18.53,160872.0,17.7441,17.7633,17.7345,17.7537,160872.0
2017-09-01 15:30:00,18.53,18.53,18.46,18.46,498330.0,17.7537,17.7537,17.6866,17.6866,498330.0
2017-09-05 09:30:00,18.32,18.37,18.24,18.34,1808916.0,17.5525,17.6004,17.4758,17.5716,1808916.0
2017-09-05 10:00:00,18.35,18.36,18.27,18.29,1089570.0,17.5812,17.5908,17.5046,17.5237,1089570.0
2017-09-05 10:30:00,18.29,18.29,18.17,18.22,1419798.0,17.5237,17.5237,17.4088,17.4567,1419798.0
2017-09-05 11:00:00,18.21,18.23,18.14,18.18,1175316.0,17.4471,17.4663,17.38,17.4184,1175316.0
2017-09-05 11:30:00,18.17,18.22,18.16,18.2,306984.0,17.4088,17.4567,17.3992,17.4375,306984.0
2017-09-05 12:00:00,18.19,18.19,17.97,17.97,1419042.0,17.4279,17.4279,17.2172,17.2172,1419042.0
2017-09-05 12:30:00,17.97,17.97,17.87,17.93,1670994.0,17.2172,17.2172,17.1213,17.1788,1670994.0
2017-09-05 13:00:00,17.91,17.94,17.8,17.9,1173090.0,17.1597,17.1884,17.0543,17.1501,1173090.0
2017-09-05 13:30:00,17.9,17.98,17.85,17.98,577590.0,17.1501,17.2267,17.1022,17.2267,577590.0
2017-09-05 14:00:00,17.96,18.05,17.95,18.04,623688.0,17.2076,17.2938,17.198,17.2842,623688.0
2017-09-05 14:30:00,18.04,18.06,17.97,17.99,482646.0,17.2842,17.3034,17.2172,17.2363,482646.0
2017-09-05 15:00:00,17.99,18.05,17.94,18.05,443538.0,17.2363,17.2938,17.1884,17.2938,443538.0
2017-09-05 15:30:00,18.06,18.09,17.99,18.05,774474.0,17.3034,17.3321,17.2363,17.2938,774474.0
2017-09-06 09:30:00,18.23,18.25,18.16,18.2,941820.0,17.4663,17.4854,17.3992,17.4375,941820.0
2017-09-06 10:00:00,18.21,18.27,18.15,18.17,636930.0,17.4471,17.5046,17.3896,17.4088,636930.0
2017-09-06 10:30:00,18.18,18.2,18.09,18.18,622650.0,17.4184,17.4375,17.3321,17.4184,622650.0
2017-09-06 11:00:00,18.18,18.19,18.08,18.14,366972.0,17.4184,17.4279,17.3225,17.38,366972.0
2017-09-06 11:30:00,18.13,18.17,18.12,18.16,231348.0,17.3704,17.4088,17.3609,17.3992,231348.0
2017-09-06 12:00:00,18.16,18.19,18.13,18.19,313392.0,17.3992,17.4279,17.3704,17.4279,313392.0
2017-09-06 12:30:00,18.18,18.22,18.16,18.21,223734.0,17.4184,17.4567,17.3992,17.4471,223734.0
2017-09-06 13:00:00,18.22,18.26,18.21,18.22,495450.0,17.4567,17.495,17.4471,17.4567,495450.0
2017-09-06 13:30:00,18.23,18.25,18.21,18.22,214422.0,17.4663,17.4854,17.4471,17.4567,214422.0
2017-09-06 14:00:00,18.22,18.29,18.22,18.27,382236.0,17.4567,17.5237,17.4567,17.5046,382236.0
2017-09-06 14:30:00,18.27,18.28,18.24,18.27,481374.0,17.5046,17.5142,17.4758,17.5046,481374.0
2017-09-06 15:00:00,18.27,18.31,18.25,18.31,376578.0,17.5046,17.5429,17.4854,17.5429,376578.0
2017-09-06 15:30:00,18.31,18.31,18.21,18.23,912198.0,17.5429,17.5429,17.4471,17.4663,912198.0
2017-09-07 09:30:00,18.31,18.31,18.21,18.22,1307580.0,17.5429,17.5429,17.4471,17.4567,1307580.0
2017-09-07 10:00:00,18.23,18.23,18.13,18.14,661908.0,17.4663,17.4663,17.3704,17.38,661908.0
2017-09-07 10:30:00,18.13,18.28,18.12,18.24,790584.0,17.3704,17.5142,17.3609,17.4758,790584.0
2017-09-07 11:00:00,18.25,18.28,18.15,18.17,440436.0,17.4854,17.5142,17.3896,17.4088,440436.0
2017-09-07 11:30:00,18.16,18.21,18.15,18.18,208458.0,17.3992,17.4471,17.3896,17.4184,208458.0
2017-09-07 12:00:00,18.17,18.2,18.14,18.14,147282.0,17.4088,17.4375,17.38,17.38,147282.0
2017-09-07 12:30:00,18.15,18.18,18.11,18.18,311430.0,17.3896,17.4184,17.3513,17.4184,311430.0
2017-09-07 13:00:00,18.18,18.2,18.16,18.18,159624.0,17.4184,17.4375,17.3992,17.4184,159624.0
2017-09-07 13:30:00,18.19,18.21,18.18,18.19,218502.0,17.4279,17.4471,17.4184,17.4279,218502.0
2017-09-07 14:00:00,18.19,18.22,18.18,18.22,181392.0,17.4279,17.4567,17.4184,17.4567,181392.0
2017-09-07 14:30:00,18.22,18.22,18.18,18.21,155352.0,17.4567,17.4567,17.4184,17.4471,155352.0
2017-09-07 15:00:00,18.22,18.22,18.16,18.16,185610.0,17.4567,17.4567,17.3992,17.3992,185610.0
2017-09-07 15:30:00,18.17,18.23,18.15,18.22,582366.0,17.4088,17.4663,17.3896,17.4567,582366.0
2017-09-08 09:30:00,18.14,18.18,18.09,18.18,1169928.0,17.38,17.4184,17.3321,17.4184,1169928.0
2017-09-08 10:00:00,18.18,18.21,18.15,18.17,890784.0,17.4184,17.4471,17.3896,17.4088,890784.0
2017-09-08 10:30:00,18.16,18.22,18.15,18.21,438528.0,17.3992,17.4567,17.3896,17.4471,438528.0
2017-09-08 11:00:00,18.21,18.27,18.2,18.23,501690.0,17.4471,17.5046,17.4375,17.4663,501690.0
2017-09-08 11:30:00,18.23,18.24,18.19,18.2,210072.0,17.4663,17.4758,17.4279,17.4375,210072.0
2017-09-08 12:00:00,18.2,18.2,18.15,18.2,377550.0,17.4375,17.4375,17.3896,17.4375,377550.0
2017-09-08 12:30:00,18.2,18.22,18.19,18.21,150792.0,17.4375,17.4567,17.4279,17.4471,150792.0
2017-09-08 13:00:00,18.21,18.21,18.19,18.19,227934.0,17.4471,17.4471,17.4279,17.4279,227934.0
2017-09-08 13:30:00,18.19,18.19,18.16,18.19,166338.0,17.4279,17.4279,17.3992,17.4279,166338.0
2017-09-08 14:00:00,18.18,18.21,18.18,18.19,187278.0,17.4184,17.4471,17.4184,17.4279,187278.0
2017-09-08 14:30:00,18.2,18.22,18.16,18.19,341376.0,17.4375,17.4567,17.3992,17.4279,341376.0
2017-09-08 15:00:00,18.19,18.2,18.13,18.13,343158.0,17.4279,17.4375,17.3704,17.3704,343158.0
2017-09-08 15:30:00,18.13,18.16,18.11,18.14,635394.0,17.3704,17.3992,17.3513,17.38,635394.0
2017-09-11 09:30:00,18.47,18.6,18.47,18.58,1976004.0,17.6962,17.8208,17.6962,17.8016,1976004.0
2017-09-11 10:00:00,18.58,18.63,18.58,18.61,826074.0,17.8016,17.8495,17.8016,17.8303,826074.0
2017-09-11 10:30:00,18.61,18.62,18.57,18.58,590496.0,17.8303,17.8399,17.792,17.8016,590496.0
2017-09-11 11:00:00,18.58,18.61,18.58,18.6,399114.0,17.8016,17.8303,17.8016,17.8208,399114.0
2017-09-11 11:30:00,18.6,18.67,18.6,18.65,808560.0,17.8208,17.8878,17.8208,17.8687,808560.0
2017-09-11 12:00:00,18.66,18.68,18.64,18.68,416748.0,17.8782,17.8974,17.8591,17.8974,416748.0
2017-09-11 12:30:00,18.68,18.75,18.68,18.71,439176.0,17.8974,17.9645,17.8974,17.9261,439176.0
2017-09-11 13:00:00,18.71,18.73,18.7,18.72,223440.0,17.9261,17.9453,17.9166,17.9357,223440.0
2017-09-11 13:30:00,18.72,18.73,18.71,18.71,205998.0,17.9357,17.9453,17.9261,17.9261,205998.0
2017-09-11 14:00:00,18.72,18.73,18.69,18.7,253668.0,17.9357,17.9453,17.907,17.9166,253668.0
2017-09-11 14:30:00,18.7,18.72,18.69,18.7,332472.0,17.9166,17.9357,17.907,17.9166,332472.0
2017-09-11 15:00:00,18.69,18.72,18.69,18.71,189216.0,17.907,17.9357,17.907,17.9261,189216.0
2017-09-11 15:30:00,18.71,18.72,18.68,18.72,807594.0,17.9261,17.9357,17.8974,17.9357,807594.0
2017-09-12 09:30:00,18.82,18.9,18.81,18.86,826926.0,18.0315,18.1082,18.022,18.0699,826926.0
2017-09-12 10:00:00,18.86,18.87,18.81,18.82,728154.0,18.0699,18.0794,18.022,18.0315,728154.0
2017-09-12 10:30:00,18.81,18.84,18.78,18.82,513840.0,18.022,18.0507,17.9932,18.0315,513840.0
2017-09-12 11:00:00,18.81,18.83,18.79,18.83,206286.0,18.022,18.0411,18.0028,18.0411,206286.0
2017-09-12 11:30:00,18.82,18.85,18.82,18.84,196146.0,18.0315,18.0603,18.0315,18.0507,196146.0
2017-09-12 12:00:00,18.84,18.87,18.83,18.86,227952.0,18.0507,18.0794,18.0411,18.0699,227952.0
2017-09-12 12:30:00,18.87,18.89,18.86,18.88,233340.0,18.0794,18.0986,18.0699,18.089,233340.0
2017-09-12 13:00:00,18.89,18.9,18.88,18.89,228204.0,18.0986,18.1082,18.089,18.0986,228204.0
2017-09-12 13:30:00,18.89,18.92,18.87,18.87,350790.0,18.0986,18.1274,18.0794,18.0794,350790.0
2017-09-12 14:00:00,18.86,18.88,18.84,18.85,488952.0,18.0699,18.089,18.0507,18.0603,488952.0
2017-09-12 14:30:00,18.85,18.86,18.83,18.86,393480.0,18.0603,18.0699,18.0411,18.0699,393480.0
2017-09-12 15:00:00,18.86,18.87,18.82,18.86,353622.0,18.0699,18.0794,18.0315,18.0699,353622.0
2017-09-12 15:30:00,18.85,18.92,18.85,18.92,1253268.0,18.0603,18.1274,18.0603,18.1274,1253268.0
2017-09-13 09:30:00,18.83,18.9,18.82,18.89,1023306.0,18.0411,18.1082,18.0315,18.0986,1023306.0
2017-09-13 10:00:00,18.89,18.92,18.88,18.91,497634.0,18.0986,18.1274,18.089,18.1178,497634.0
2017-09-13 10:30:00,18.91,18.92,18.87,18.89,366186.0,18.1178,18.1274,18.0794,18.0986,366186.0
2017-09-13 11:00:00,18.9,18.93,18.89,18.9,275892.0,18.1082,18.1369,18.0986,18.1082,275892.0
2017-09-13 11:30:00,18.9,18.9,18.85,18.88,518238.0,18.1082,18.1082,18.0603,18.089,518238.0
2017-09-13 12:00:00,18.87,18.91,18.87,18.9,317388.0,18.0794,18.1178,18.0794,18.1082,317388.0
2017-09-13 12:30:00,18.9,18.93,18.89,18.91,334848.0,18.1082,18.1369,18.0986,18.1178,334848.0
2017-09-13 13:00:00,18.91,18.92,18.88,18.91,430182.0,18.1178,18.1274,18.089,18.1178,430182.0
2017-09-13 13:30:00,18.91,18.91,18.89,18.9,190626.0,18.1178,18.1178,18.0986,18.1082,190626.0
2017-09-13 14:00:00,18.9,18.92,18.89,18.9,195372.0,18.1082,18.1274,18.0986,18.1082,195372.0
2017-09-13 14:30:00,18.9,18.93,18.89,18.91,320316.0,18.1082,18.1369,18.0986,18.1178,320316.0
2017-09-13 15:00:00,18.91,18.93,18.89,18.91,280920.0,18.1178,18.1369,18.0986,18.1178,280920.0
2017-09-13 15:30:00,18.91,18.95,18.9,18.94,582876.0,18.1178,18.1561,18.1082,18.1465,582876.0
2017-09-14 09:30:00,18.86,18.89,18.81,18.88,1255038.0,18.0699,18.0986,18.022,18.089,1255038.0
2017-09-14 10:00:00,18.89,18.91,18.86,18.9,681906.0,18.0986,18.1178,18.0699,18.1082,681906.0
2017-09-14 10:30:00,18.9,18.93,18.9,18.91,422286.0,18.1082,18.1369,18.1082,18.1178,422286.0
2017-09-14 11:00:00,18.92,18.97,18.91,18.94,450426.0,18.1274,18.1753,18.1178,18.1465,450426.0
2017-09-14 11:30:00,18.94,18.95,18.91,18.93,399498.0,18.1465,18.1561,18.1178,18.1369,399498.0
2017-09-14 12:00:00,18.93,18.94,18.9,18.91,300366.0,18.1369,18.1465,18.1082,18.1178,300366.0
2017-09-14 12:30:00,18.91,18.95,18.91,18.94,312780.0,18.1178,18.1561,18.1178,18.1465,312780.0
2017-09-14 13:00:00,18.94,18.94,18.91,18.92,248328.0,18.1465,18.1465,18.1178,18.1274,248328.0
2017-09-14 13:30:00,18.93,18.93,18.9,18.9,176316.0,18.1369,18.1369,18.1082,18.1082,176316.0
2017-09-14 14:00:00,18.91,18.95,18.89,18.92,291258.0,18.1178,18.1561,18.0986,18.1274,291258.0
2017-09-14 14:30:00,18.92,18.94,18.92,18.92,326778.0,18.1274,18.1465,18.1274,18.1274,326778.0
2017-09-14 15:00:00,18.92,18.93,18.89,18.91,372462.0,18.1274,18.1369,18.0986,18.1178,372462.0
2017-09-14 15:30:00,18.91,18.93,18.89,18.92,950400.0,18.1178,18.1369,18.0986,18.1274,950400.0
2017-09-15 09:30:00,18.88,18.92,18.87,18.87,926022.0,18.089,18.1274,18.0794,18.0794,926022.0
2017-09-15 10:00:00,18.87,18.9,18.85,18.9,806316.0,18.0794,18.1082,18.0603,18.1082,806316.0
2017-09-15 10:30:00,18.9,18.99,18.89,18.97,973248.0,18.1082,18.1944,18.0986,18.1753,973248.0
2017-09-15 11:00:00,18.96,18.96,18.94,18.96,193098.0,18.1657,18.1657,18.1465,18.1657,193098.0
2017-09-15 11:30:00,18.96,18.97,18.94,18.97,212616.0,18.1657,18.1753,18.1465,18.1753,212616.0
2017-09-15 12:00:00,18.97,18.98,18.96,18.97,284322.0,18.1753,18.1848,18.1657,18.1753,284322.0
2017-09-15 12:30:00,18.97,18.97,18.94,18.95,167430.0,18.1753,18.1753,18.1465,18.1561,167430.0
2017-09-15 13:00:00,18.95,18.95,18.94,18.95,129750.0,18.1561,18.1561,18.1465,18.1561,129750.0
2017-09-15 13:30:00,18.95,18.96,18.93,18.95,216342.0,18.1561,18.1657,18.1369,18.1561,216342.0
2017-09-15 14:00:00,18.94,18.95,18.93,18.95,123252.0,18.1465,18.1561,18.1369,18.1561,123252.0
2017-09-15 14:30:00,18.95,18.97,18.94,18.95,237576.0,18.1561,18.1753,18.1465,18.1561,237576.0
2017-09-15 15:00:00,18.96,18.99,18.96,18.98,405240.0,18.1657,18.1944,18.1657,18.1848,405240.0
2017-09-15 15:30:00,18.97,19.01,18.97,19.0,989328.0,18.1753,18.2136,18.1753,18.204,989328.0
2017-09-18 09:30:00,19.08,19.2,19.06,19.18,954138.0,18.2806,18.3956,18.2615,18.3765,954138.0
2017-09-18 10:00:00,19.18,19.19,19.14,19.16,454074.0,18.3765,18.386,18.3381,18.3573,454074.0
2017-09-18 10:30:00,19.16,19.18,19.15,19.15,531360.0,18.3573,18.3765,18.3477,18.3477,531360.0
2017-09-18 11:00:00,19.15,19.19,19.15,19.19,275436.0,18.3477,18.386,18.3477,18.386,275436.0
2017-09-18 11:30:00,19.19,19.19,19.15,19.15,316596.0,18.386,18.386,18.3477,18.3477,316596.0
2017-09-18 12:00:00,19.15,19.17,19.15,19.15,267252.0,18.3477,18.3669,18.3477,18.3477,267252.0
2017-09-18 12:30:00,19.15,19.15,19.11,19.14,317916.0,18.3477,18.3477,18.3094,18.3381,317916.0
2017-09-18 13:00:00,19.14,19.14,19.12,19.13,255240.0,18.3381,18.3381,18.319,18.3286,255240.0
2017-09-18 13:30:00,19.12,19.16,19.12,19.14,216090.0,18.319,18.3573,18.319,18.3381,216090.0
2017-09-18 14:00:00,19.14,19.14,19.03,19.07,636072.0,18.3381,18.3381,18.2327,18.2711,636072.0
2017-09-18 14:30:00,19.07,19.07,19.01,19.06,724740.0,18.2711,18.2711,18.2136,18.2615,724740.0
2017-09-18 15:00:00,19.05,19.1,19.05,19.09,617880.0,18.2519,18.2998,18.2519,18.2902,617880.0
2017-09-18 15:30:00,19.09,19.12,19.08,19.11,1054512.0,18.2902,18.319,18.2806,18.3094,1054512.0
2017-09-19 09:30:00,19.17,19.18,19.09,19.11,1350672.0,18.3669,18.3765,18.2902,18.3094,1350672.0
2017-09-19 10:00:00,19.11,19.16,19.1,19.14,443880.0,18.3094,18.3573,18.2998,18.3381,443880.0
2017-09-19 10:30:00,19.15,19.17,19.12,19.14,442740.0,18.3477,18.3669,18.319,18.3381,442740.0
2017-09-19 11:00:00,19.14,19.14,19.08,19.14,276558.0,18.3381,18.3381,18.2806,18.3381,276558.0
2017-09-19 11:30:00,19.13,19.16,19.13,19.15,312114.0,18.3286,18.3573,18.3286,18.3477,312114.0
2017-09-19 12:00:00,19.15,19.18,19.15,19.18,478086.0,18.3477,18.3765,18.3477,18.3765,478086.0
2017-09-19 12:30:00,19.18,19.19,19.16,19.16,153876.0,18.3765,18.386,18.3573,18.3573,153876.0
2017-09-19 13:00:00,19.16,19.18,19.15,19.15,282684.0,18.3573,18.3765,18.3477,18.3477,282684.0
2017-09-19 13:30:00,19.16,19.18,19.16,19.18,290292.0,18.3573,18.3765,18.3573,18.3765,290292.0
2017-09-19 14:00:00,19.18,19.18,19.14,19.15,156756.0,18.3765,18.3765,18.3381,18.3477,156756.0
2017-09-19 14:30:00,19.15,19.18,19.15,19.16,183000.0,18.3477,18.3765,18.3477,18.3573,183000.0
2017-09-19 15:00:00,19.15,19.18,19.15,19.17,138024.0,18.3477,18.3765,18.3477,18.3669,138024.0
2017-09-19 15:30:00,19.17,19.19,19.15,19.16,463194.0,18.3669,18.386,18.3477,18.3573,463194.0
2017-09-20 09:30:00,19.18,19.21,19.16,19.17,1066632.0,18.3765,18.4052,18.3573,18.3669,1066632.0
2017-09-20 10:00:00,19.17,19.17,19.14,19.16,409074.0,18.3669,18.3669,18.3381,18.3573,409074.0
2017-09-20 10:30:00,19.16,19.18,19.12,19.12,505170.0,18.3573,18.3765,18.319,18.319,505170.0
2017-09-20 11:00:00,19.11,19.16,19.11,19.16,284262.0,18.3094,18.3573,18.3094,18.3573,284262.0
2017-09-20 11:30:00,19.16,19.18,19.16,19.18,293172.0,18.3573,18.3765,18.3573,18.3765,293172.0
2017-09-20 12:00:00,19.17,19.2,19.17,19.18,373968.0,18.3669,18.3956,18.3669,18.3765,373968.0
2017-09-20 12:30:00,19.19,19.21,19.19,19.19,220164.0,18.386,18.4052,18.386,18.386,220164.0
2017-09-20 13:00:00,19.19,19.19,19.12,19.14,534858.0,18.386,18.386,18.319,18.3381,534858.0
2017-09-20 13:30:00,19.13,19.15,19.13,19.15,175794.0,18.3286,18.3477,18.3286,18.3477,175794.0
2017-09-20 14:00:00,19.14,19.15,18.93,19.0,1333602.0,18.3381,18.3477,18.1369,18.204,1333602.0
2017-09-20 14:30:00,18.98,19.11,18.95,19.09,868410.0,18.1848,18.3094,18.1561,18.2902,868410.0
2017-09-20 15:00:00,19.08,19.11,19.04,19.1,314868.0,18.2806,18.3094,18.2423,18.2998,314868.0
2017-09-20 15:30:00,19.1,19.21,19.1,19.19,1024614.0,18.2998,18.4052,18.2998,18.386,1024614.0
2017-09-21 09:30:00,19.13,19.16,18.98,19.03,1144908.0,18.3286,18.3573,18.1848,18.2327,1144908.0
2017-09-21 10:00:00,19.03,19.05,18.98,19.02,370098.0,18.2327,18.2519,18.1848,18.2232,370098.0
2017-09-21 10:30:00,19.02,19.1,19.01,19.08,265320.0,18.2232,18.2998,18.2136,18.2806,265320.0
2017-09-21 11:00:00,19.07,19.12,19.07,19.12,180486.0,18.2711,18.319,18.2711,18.319,180486.0
2017-09-21 11:30:00,19.11,19.12,19.09,19.09,113010.0,18.3094,18.319,18.2902,18.2902,113010.0
2017-09-21 12:00:00,19.09,19.13,19.09,19.12,150816.0,18.2902,18.3286,18.2902,18.319,150816.0
2017-09-21 12:30:00,19.11,19.12,19.07,19.11,251556.0,18.3094,18.319,18.2711,18.3094,251556.0
2017-09-21 13:00:00,19.11,19.13,19.1,19.12,140964.0,18.3094,18.3286,18.2998,18.319,140964.0
2017-09-21 13:30:00,19.11,19.11,19.08,19.11,152358.0,18.3094,18.3094,18.2806,18.3094,152358.0
2017-09-21 14:00:00,19.11,19.12,19.07,19.09,176802.0,18.3094,18.319,18.2711,18.2902,176802.0
2017-09-21 14:30:00,19.09,19.09,19.03,19.08,167592.0,18.2902,18.2902,18.2327,18.2806,167592.0
2017-09-21 15:00:00,19.09,19.1,19.07,19.09,233940.0,18.2902,18.2998,18.2711,18.2902,233940.0
2017-09-21 15:30:00,19.1,19.11,19.01,19.02,463008.0,18.2998,18.3094,18.2136,18.2232,463008.0
2017-09-22 09:30:00,18.94,19.0,18.94,18.97,823764.0,18.1465,18.204,18.1465,18.1753,823764.0
2017-09-22 10:00:00,18.97,19.03,18.97,19.01,220434.0,18.1753,18.2327,18.1753,18.2136,220434.0
2017-09-22 10:30:00,19.01,19.03,18.96,18.96,199086.0,18.2136,18.2327,18.1657,18.1657,199086.0
2017-09-22 11:00:00,18.96,18.98,18.95,18.95,226626.0,18.1657,18.1848,18.1561,18.1561,226626.0
2017-09-22 11:30:00,18.95,19.0,18.95,19.0,237540.0,18.1561,18.204,18.1561,18.204,237540.0
2017-09-22 12:00:00,18.99,19.01,18.98,18.98,207948.0,18.1944,18.2136,18.1848,18.1848,207948.0
2017-09-22 12:30:00,18.98,18.99,18.97,18.97,250560.0,18.1848,18.1944,18.1753,18.1753,250560.0
2017-09-22 13:00:00,18.97,18.97,18.94,18.96,119760.0,18.1753,18.1753,18.1465,18.1657,119760.0
2017-09-22 13:30:00,18.95,18.99,18.95,18.98,242838.0,18.1561,18.1944,18.1561,18.1848,242838.0
2017-09-22 14:00:00,18.98,18.99,18.97,18.98,79464.0,18.1848,18.1944,18.1753,18.1848,79464.0
2017-09-22 14:30:00,18.98,19.0,18.98,18.99,182220.0,18.1848,18.204,18.1848,18.1944,182220.0
2017-09-22 15:00:00,19.0,19.01,19.0,19.01,186192.0,18.204,18.2136,18.204,18.2136,186192.0
2017-09-22 15:30:00,19.01,19.08,19.01,19.03,531900.0,18.2136,18.2806,18.2136,18.2327,531900.0
2017-09-25 09:30:00,18.96,19.0,18.95,18.98,746526.0,18.1657,18.204,18.1561,18.1848,746526.0
2017-09-25 10:00:00,18.99,19.06,18.96,19.03,561600.0,18.1944,18.2615,18.1657,18.2327,561600.0
2017-09-25 10:30:00,19.03,19.03,18.83,18.84,2069712.0,18.2327,18.2327,18.0411,18.0507,2069712.0
2017-09-25 11:00:00,18.84,18.89,18.72,18.88,1342032.0,18.0507,18.0986,17.9357,18.089,1342032.0
2017-09-25 11:30:00,18.88,18.88,18.8,18.82,546750.0,18.089,18.089,18.0124,18.0315,546750.0
2017-09-25 12:00:00,18.82,18.82,18.74,18.81,559218.0,18.0315,18.0315,17.9549,18.022,559218.0
2017-09-25 12:30:00,18.82,18.88,18.8,18.86,413964.0,18.0315,18.089,18.0124,18.0699,413964.0
2017-09-25 13:00:00,18.86,18.88,18.85,18.85,157488.0,18.0699,18.089,18.0603,18.0603,157488.0
2017-09-25 13:30:00,18.84,18.9,18.83,18.86,269064.0,18.0507,18.1082,18.0411,18.0699,269064.0
2017-09-25 14:00:00,18.87,18.89,18.82,18.83,153696.0,18.0794,18.0986,18.0315,18.0411,153696.0
2017-09-25 14:30:00,18.83,18.86,18.79,18.85,354408.0,18.0411,18.0699,18.0028,18.0603,354408.0
2017-09-25 15:00:00,18.85,18.9,18.82,18.88,390492.0,18.0603,18.1082,18.0315,18.089,390492.0
2017-09-25 15:30:00,18.89,18.93,18.86,18.91,786096.0,18.0986,18.1369,18.0699,18.1178,786096.0
2017-09-26 09:30:00,19.02,19.08,19.0,19.05,691446.0,18.2232,18.2806,18.204,18.2519,691446.0
2017-09-26 10:00:00,19.06,19.08,19.03,19.03,354564.0,18.2615,18.2806,18.2327,18.2327,354564.0
2017-09-26 10:30:00,19.04,19.04,18.95,18.96,623112.0,18.2423,18.2423,18.1561,18.1657,623112.0
2017-09-26 11:00:00,18.95,18.97,18.88,18.92,387696.0,18.1561,18.1753,18.089,18.1274,387696.0
2017-09-26 11:30:00,18.91,18.97,18.9,18.96,223032.0,18.1178,18.1753,18.1082,18.1657,223032.0
2017-09-26 12:00:00,18.96,18.99,18.93,18.97,275766.0,18.1657,18.1944,18.1369,18.1753,275766.0
2017-09-26 12:30:00,18.99,19.0,18.93,18.97,455466.0,18.1944,18.204,18.1369,18.1753,455466.0
2017-09-26 13:00:00,18.97,19.01,18.96,18.99,214020.0,18.1753,18.2136,18.1657,18.1944,214020.0
2017-09-26 13:30:00,19.0,19.03,19.0,19.02,198306.0,18.204,18.2327,18.204,18.2232,198306.0
2017-09-26 14:00:00,19.02,19.03,18.98,18.99,139800.0,18.2232,18.2327,18.1848,18.1944,139800.0
2017-09-26 14:30:00,18.99,18.99,18.97,18.98,153192.0,18.1944,18.1944,18.1753,18.1848,153192.0
2017-09-26 15:00:00,18.99,19.02,18.99,19.02,224454.0,18.1944,18.2232,18.1944,18.2232,224454.0
2017-09-26 15:30:00,19.02,19.02,18.91,18.94,699960.0,18.2232,18.2232,18.1178,18.1465,699960.0
2017-09-27 09:30:00,19.13,19.16,19.09,19.1,1092378.0,18.3286,18.3573,18.2902,18.2998,1092378.0
2017-09-27 10:00:00,19.1,19.12,19.04,19.05,419490.0,18.2998,18.319,18.2423,18.2519,419490.0
2017-09-27 10:30:00,19.04,19.05,18.9,18.94,1001130.0,18.2423,18.2519,18.1082,18.1465,1001130.0
2017-09-27 11:00:00,18.95,19.02,18.93,19.0,531354.0,18.1561,18.2232,18.1369,18.204,531354.0
2017-09-27 11:30:00,19.0,19.01,18.97,18.99,207726.0,18.204,18.2136,18.1753,18.1944,207726.0
2017-09-27 12:00:00,18.99,18.99,18.96,18.98,137142.0,18.1944,18.1944,18.1657,18.1848,137142.0
2017-09-27 12:30:00,18.98,19.03,18.96,19.03,339282.0,18.1848,18.2327,18.1657,18.2327,339282.0
2017-09-27 13:00:00,19.03,19.05,19.02,19.03,317382.0,18.2327,18.2519,18.2232,18.2327,317382.0
2017-09-27 13:30:00,19.03,19.1,19.03,19.09,383868.0,18.2327,18.2998,18.2327,18.2902,383868.0
2017-09-27 14:00:00,19.09,19.23,19.09,19.18,925650.0,18.2902,18.4244,18.2902,18.3765,925650.0
2017-09-27 14:30:00,19.18,19.2,19.17,19.2,334152.0,18.3765,18.3956,18.3669,18.3956,334152.0
2017-09-27 15:00:00,19.2,19.26,19.2,19.24,459306.0,18.3956,18.4531,18.3956,18.4339,459306.0
2017-09-27 15:30:00,19.25,19.26,19.14,19.16,825630.0,18.4435,18.4531,18.3381,18.3573,825630.0
2017-09-28 09:30:00,19.09,19.15,19.07,19.12,659214.0,18.2902,18.3477,18.2711,18.319,659214.0
2017-09-28 10:00:00,19.11,19.16,19.06,19.16,503352.0,18.3094,18.3573,18.2615,18.3573,503352.0
2017-09-28 10:30:00,19.13,19.19,19.13,19.14,344982.0,18.3286,18.386,18.3286,18.3381,344982.0
2017-09-28 11:00:00,19.15,19.16,19.12,19.16,288852.0,18.3477,18.3573,18.319,18.3573,288852.0
2017-09-28 11:30:00,19.16,19.19,19.15,19.16,239064.0,18.3573,18.386,18.3477,18.3573,239064.0
2017-09-28 12:00:00,19.17,19.22,19.15,19.19,189240.0,18.3669,18.4148,18.3477,18.386,189240.0
2017-09-28 12:30:00,19.19,19.21,19.18,19.2,231948.0,18.386,18.4052,18.3765,18.3956,231948.0
2017-09-28 13:00:00,19.21,19.22,19.19,19.22,154344.0,18.4052,18.4148,18.386,18.4148,154344.0
2017-09-28 13:30:00,19.2,19.24,19.2,19.24,137916.0,18.3956,18.4339,18.3956,18.4339,137916.0
2017-09-28 14:00:00,19.24,19.25,19.2,19.2,243054.0,18.4339,18.4435,18.3956,18.3956,243054.0
2017-09-28 14:30:00,19.2,19.21,19.18,19.2,129246.0,18.3956,18.4052,18.3765,18.3956,129246.0
2017-09-28 15:00:00,19.2,19.22,19.17,19.18,242220.0,18.3956,18.4148,18.3669,18.3765,242220.0
2017-09-28 15:30:00,19.18,19.23,19.16,19.22,584658.0,18.3765,18.4244,18.3573,18.4148,584658.0
2017-09-29 09:30:00,19.21,19.27,19.17,19.21,1280334.0,18.4052,18.4627,18.3669,18.4052,1280334.0
2017-09-29 10:00:00,19.22,19.26,19.21,19.26,274158.0,18.4148,18.4531,18.4052,18.4531,274158.0
2017-09-29 10:30:00,19.26,19.33,19.26,19.32,544002.0,18.4531,18.5202,18.4531,18.5106,544002.0
2017-09-29 11:00:00,19.32,19.36,19.3,19.33,426780.0,18.5106,18.5489,18.4914,18.5202,426780.0
2017-09-29 11:30:00,19.33,19.37,19.32,19.37,400404.0,18.5202,18.5585,18.5106,18.5585,400404.0
2017-09-29 12:00:00,19.37,19.41,19.37,19.41,256650.0,18.5585,18.5968,18.5585,18.5968,256650.0
2017-09-29 12:30:00,19.41,19.41,19.38,19.4,187620.0,18.5968,18.5968,18.5681,18.5872,187620.0
2017-09-29 13:00:00,19.4,19.4,19.38,19.39,78426.0,18.5872,18.5872,18.5681,18.5777,78426.0
2017-09-29 13:30:00,19.39,19.4,19.37,19.38,135162.0,18.5777,18.5872,18.5585,18.5681,135162.0
2017-09-29 14:00:00,19.38,19.39,19.35,19.38,242802.0,18.5681,18.5777,18.5393,18.5681,242802.0
2017-09-29 14:30:00,19.39,19.39,19.35,19.38,201708.0,18.5777,18.5777,18.5393,18.5681,201708.0
2017-09-29 15:00:00,19.38,19.4,19.37,19.39,275574.0,18.5681,18.5872,18.5585,18.5777,275574.0
2017-09-29 15:30:00,19.37,19.45,19.37,19.42,1099446.0,18.5585,18.6351,18.5585,18.6064,1099446.0
2017-10-02 09:30:00,19.49,19.57,19.46,19.57,814122.0,18.6735,18.7501,18.6447,18.7501,814122.0
2017-10-02 10:00:00,19.57,19.65,19.55,19.58,693444.0,18.7501,18.8268,18.731,18.7597,693444.0
2017-10-02 10:30:00,19.57,19.61,19.56,19.57,378042.0,18.7501,18.7884,18.7405,18.7501,378042.0
2017-10-02 11:00:00,19.58,19.59,19.52,19.54,339672.0,18.7597,18.7693,18.7022,18.7214,339672.0
2017-10-02 11:30:00,19.53,19.58,19.51,19.51,270402.0,18.7118,18.7597,18.6926,18.6926,270402.0
2017-10-02 12:00:00,19.51,19.57,19.49,19.56,456570.0,18.6926,18.7501,18.6735,18.7405,456570.0
2017-10-02 12:30:00,19.57,19.61,19.56,19.61,295506.0,18.7501,18.7884,18.7405,18.7884,295506.0
2017-10-02 13:00:00,19.61,19.62,19.59,19.6,200616.0,18.7884,18.798,18.7693,18.7789,200616.0
2017-10-02 13:30:00,19.61,19.63,19.6,19.62,113712.0,18.7884,18.8076,18.7789,18.798,113712.0
2017-10-02 14:00:00,19.62,19.62,19.6,19.62,107412.0,18.798,18.798,18.7789,18.798,107412.0
2017-10-02 14:30:00,19.62,19.63,19.61,19.63,132876.0,18.798,18.8076,18.7884,18.8076,132876.0
2017-10-02 15:00:00,19.63,19.64,19.6,19.63,351930.0,18.8076,18.8172,18.7789,18.8076,351930.0
2017-10-02 15:30:00,19.63,19.67,19.6,19.66,591960.0,18.8076,18.8459,18.7789,18.8363,591960.0
2017-10-03 09:30:00,19.71,19.73,19.66,19.72,1152768.0,18.8843,18.9034,18.8363,18.8938,1152768.0
2017-10-03 10:00:00,19.72,19.73,19.67,19.68,163866.0,18.8938,18.9034,18.8459,18.8555,163866.0
2017-10-03 10:30:00,19.67,19.71,19.67,19.69,186630.0,18.8459,18.8843,18.8459,18.8651,186630.0
2017-10-03 11:00:00,19.69,19.7,19.66,19.69,234924.0,18.8651,18.8747,18.8363,18.8651,234924.0
2017-10-03 11:30:00,19.69,19.72,19.69,19.71,154224.0,18.8651,18.8938,18.8651,18.8843,154224.0
2017-10-03 12:00:00,19.71,19.72,19.71,19.71,89028.0,18.8843,18.8938,18.8843,18.8843,89028.0
2017-10-03 12:30:00,19.72,19.74,19.72,19.74,119442.0,18.8938,18.913,18.8938,18.913,119442.0
2017-10-03 13:00:00,19.74,19.74,19.72,19.73,243846.0,18.913,18.913,18.8938,18.9034,243846.0
2017-10-03 13:30:00,19.72,19.74,19.72,19.74,180648.0,18.8938,18.913,18.8938,18.913,180648.0
2017-10-03 14:00:00,19.74,19.77,19.74,19.76,174978.0,18.913,18.9417,18.913,18.9322,174978.0
2017-10-03 14:30:00,19.77,19.77,19.75,19.77,173754.0,18.9417,18.9417,18.9226,18.9417,173754.0
2017-10-03 15:00:00,19.76,19.77,19.75,19.77,184938.0,18.9322,18.9417,18.9226,18.9417,184938.0
2017-10-03 15:30:00,19.77,19.81,19.77,19.8,684030.0,18.9417,18.9801,18.9417,18.9705,684030.0
2017-10-04 09:30:00,19.76,19.81,19.73,19.79,735654.0,18.9322,18.9801,18.9034,18.9609,735654.0
2017-10-04 10:00:00,19.79,19.8,19.76,19.79,260346.0,18.9609,18.9705,18.9322,18.9609,260346.0
2017-10-04 10:30:00,19.79,19.8,19.76,19.8,285942.0,18.9609,18.9705,18.9322,18.9705,285942.0
2017-10-04 11:00:00,19.81,19.85,19.81,19.85,156726.0,18.9801,19.0184,18.9801,19.0184,156726.0
2017-10-04 11:30:00,19.85,19.9,19.84,19.89,185496.0,19.0184,19.0663,19.0088,19.0567,185496.0
2017-10-04 12:00:00,19.9,19.93,19.88,19.91,467436.0,19.0663,19.095,19.0471,19.0759,467436.0
2017-10-04 12:30:00,19.91,19.91,19.87,19.89,354366.0,19.0759,19.0759,19.0376,19.0567,354366.0
2017-10-04 13:00:00,19.89,19.91,19.86,19.89,132930.0,19.0567,19.0759,19.028,19.0567,132930.0
2017-10-04 13:30:00,19.89,19.89,19.81,19.85,375462.0,19.0567,19.0567,18.9801,19.0184,375462.0
2017-10-04 14:00:00,19.85,19.87,19.83,19.84,209550.0,19.0184,19.0376,18.9992,19.0088,209550.0
2017-10-04 14:30:00,19.85,19.87,19.83,19.87,299934.0,19.0184,19.0376,18.9992,19.0376,299934.0
2017-10-04 15:00:00,19.86,19.9,19.86,19.88,298206.0,19.028,19.0663,19.028,19.0471,298206.0
2017-10-04 15:30:00,19.87,19.88,19.83,19.87,613902.0,19.0376,19.0471,18.9992,19.0376,613902.0
2017-10-05 09:30:00,19.94,20.01,19.92,19.97,781596.0,19.1046,19.1717,19.0855,19.1334,781596.0
2017-10-05 10:00:00,19.97,20.01,19.97,20.0,342930.0,19.1334,19.1717,19.1334,19.1621,342930.0
2017-10-05 10:30:00,19.99,20.03,19.97,20.01,301278.0,19.1525,19.1908,19.1334,19.1717,301278.0
2017-10-05 11:00:00,20.02,20.04,20.0,20.04,110604.0,19.1813,19.2004,19.1621,19.2004,110604.0
2017-10-05 11:30:00,20.04,20.12,20.04,20.12,527052.0,19.2004,19.2771,19.2004,19.2771,527052.0
2017-10-05 12:00:00,20.12,20.2,20.12,20.18,401010.0,19.2771,19.3537,19.2771,19.3346,401010.0
2017-10-05 12:30:00,20.18,20.19,20.15,20.16,326664.0,19.3346,19.3441,19.3058,19.3154,326664.0
2017-10-05 13:00:00,20.17,20.2,20.17,20.19,245130.0,19.325,19.3537,19.325,19.3441,245130.0
2017-10-05 13:30:00,20.2,20.2,20.17,20.18,212988.0,19.3537,19.3537,19.325,19.3346,212988.0
2017-10-05 14:00:00,20.18,20.18,20.16,20.16,344040.0,19.3346,19.3346,19.3154,19.3154,344040.0
2017-10-05 14:30:00,20.16,20.2,20.16,20.19,222378.0,19.3154,19.3537,19.3154,19.3441,222378.0
2017-10-05 15:00:00,20.19,20.22,20.18,20.18,387000.0,19.3441,19.3729,19.3346,19.3346,387000.0
2017-10-05 15:30:00,20.18,20.21,20.17,20.21,594024.0,19.3346,19.3633,19.325,19.3633,594024.0
2017-10-06 09:30:00,20.09,20.14,20.09,20.13,1289142.0,19.2483,19.2962,19.2483,19.2867,1289142.0
2017-10-06 10:00:00,20.13,20.16,20.13,20.16,345186.0,19.2867,19.3154,19.2867,19.3154,345186.0
2017-10-06 10:30:00,20.16,20.16,20.03,20.06,1020378.0,19.3154,19.3154,19.1908,19.2196,1020378.0
2017-10-06 11:00:00,20.07,20.09,20.05,20.09,344976.0,19.2292,19.2483,19.21,19.2483,344976.0
2017-10-06 11:30:00,20.09,20.09,20.03,20.05,296826.0,19.2483,19.2483,19.1908,19.21,296826.0
2017-10-06 12:00:00,20.04,20.07,20.03,20.05,492528.0,19.2004,19.2292,19.1908,19.21,492528.0
2017-10-06 12:30:00,20.06,20.1,20.05,20.08,381660.0,19.2196,19.2579,19.21,19.2388,381660.0
2017-10-06 13:00:00,20.07,20.08,20.04,20.07,145164.0,19.2292,19.2388,19.2004,19.2292,145164.0
2017-10-06 13:30:00,20.08,20.08,20.06,20.08,64740.0,19.2388,19.2388,19.2196,19.2388,64740.0
2017-10-06 14:00:00,20.07,20.1,20.07,20.1,235914.0,19.2292,19.2579,19.2292,19.2579,235914.0
2017-10-06 14:30:00,20.1,20.13,20.09,20.13,202878.0,19.2579,19.2867,19.2483,19.2867,202878.0
2017-10-06 15:00:00,20.12,20.12,20.09,20.11,106170.0,19.2771,19.2771,19.2483,19.2675,106170.0
2017-10-06 15:30:00,20.11,20.16,20.1,20.15,523224.0,19.2675,19.3154,19.2579,19.3058,523224.0
2017-10-09 09:30:00,20.2,20.22,20.09,20.12,801384.0,19.3537,19.3729,19.2483,19.2771,801384.0
2017-10-09 10:00:00,20.13,20.14,20.1,20.11,243720.0,19.2867,19.2962,19.2579,19.2675,243720.0
2017-10-09 10:30:00,20.12,20.12,20.07,20.11,338292.0,19.2771,19.2771,19.2292,19.2675,338292.0
2017-10-09 11:00:00,20.11,20.14,20.11,20.14,187890.0,19.2675,19.2962,19.2675,19.2962,187890.0
2017-10-09 11:30:00,20.14,20.15,20.13,20.15,132240.0,19.2962,19.3058,19.2867,19.3058,132240.0
2017-10-09 12:00:00,20.15,20.15,20.12,20.13,172182.0,19.3058,19.3058,19.2771,19.2867,172182.0
2017-10-09 12:30:00,20.13,20.13,20.1,20.11,158094.0,19.2867,19.2867,19.2579,19.2675,158094.0
2017-10-09 13:00:00,20.11,20.13,20.11,20.12,146442.0,19.2675,19.2867,19.2675,19.2771,146442.0
2017-10-09 13:30:00,20.12,20.13,20.12,20.12,138714.0,19.2771,19.2867,19.2771,19.2771,138714.0
2017-10-09 14:00:00,20.12,20.13,20.09,20.09,205254.0,19.2771,19.2867,19.2483,19.2483,205254.0
2017-10-09 14:30:00,20.09,20.09,20.05,20.06,216168.0,19.2483,19.2483,19.21,19.2196,216168.0
2017-10-09 15:00:00,20.05,20.05,19.98,20.04,629082.0,19.21,19.21,19.1429,19.2004,629082.0
2017-10-09 15:30:00,20.03,20.05,19.97,20.04,528462.0,19.1908,19.21,19.1334,19.2004,528462.0
2017-10-10 09:30:00,20.19,20.3,20.18,20.22,902322.0,19.3441,19.4495,19.3346,19.3729,902322.0
2017-10-10 10:00:00,20.22,20.22,20.06,20.14,777420.0,19.3729,19.3729,19.2196,19.2962,777420.0
2017-10-10 10:30:00,20.14,20.15,20.1,20.14,166104.0,19.2962,19.3058,19.2579,19.2962,166104.0
2017-10-10 11:00:00,20.13,20.15,20.1,20.1,177096.0,19.2867,19.3058,19.2579,19.2579,177096.0
2017-10-10 11:30:00,20.12,20.13,20.08,20.09,222528.0,19.2771,19.2867,19.2388,19.2483,222528.0
2017-10-10 12:00:00,20.1,20.1,20.05,20.1,358110.0,19.2579,19.2579,19.21,19.2579,358110.0
2017-10-10 12:30:00,20.11,20.15,20.1,20.12,127908.0,19.2675,19.3058,19.2579,19.2771,127908.0
2017-10-10 13:00:00,20.13,20.18,20.13,20.14,143274.0,19.2867,19.3346,19.2867,19.2962,143274.0
2017-10-10 13:30:00,20.15,20.18,20.12,20.14,207492.0,19.3058,19.3346,19.2771,19.2962,207492.0
2017-10-10 14:00:00,20.14,20.16,20.11,20.13,84018.0,19.2962,19.3154,19.2675,19.2867,84018.0
2017-10-10 14:30:00,20.14,20.14,20.13,20.13,78942.0,19.2962,19.2962,19.2867,19.2867,78942.0
2017-10-10 15:00:00,20.13,20.16,20.13,20.14,173754.0,19.2867,19.3154,19.2867,19.2962,173754.0
2017-10-10 15:30:00,20.16,20.2,20.13,20.2,402138.0,19.3154,19.3537,19.2867,19.3537,402138.0
2017-10-11 09:30:00,20.17,20.2,20.13,20.15,524388.0,19.325,19.3537,19.2867,19.3058,524388.0
2017-10-11 10:00:00,20.16,20.2,20.15,20.19,395484.0,19.3154,19.3537,19.3058,19.3441,395484.0
2017-10-11 10:30:00,20.19,20.21,20.18,20.18,317376.0,19.3441,19.3633,19.3346,19.3346,317376.0
2017-10-11 11:00:00,20.18,20.22,20.17,20.18,526998.0,19.3346,19.3729,19.325,19.3346,526998.0
2017-10-11 11:30:00,20.18,20.21,20.18,20.19,262068.0,19.3346,19.3633,19.3346,19.3441,262068.0
2017-10-11 12:00:00,20.2,20.24,20.2,20.23,434316.0,19.3537,19.392,19.3537,19.3825,434316.0
2017-10-11 12:30:00,20.23,20.24,20.22,20.22,379812.0,19.3825,19.392,19.3729,19.3729,379812.0
2017-10-11 13:00:00,20.22,20.24,20.21,20.22,387924.0,19.3729,19.392,19.3633,19.3729,387924.0
2017-10-11 13:30:00,20.22,20.22,20.2,20.21,167712.0,19.3729,19.3729,19.3537,19.3633,167712.0
2017-10-11 14:00:00,20.2,20.26,20.2,20.21,475296.0,19.3537,19.4112,19.3537,19.3633,475296.0
2017-10-11 14:30:00,20.21,20.24,20.19,20.23,551598.0,19.3633,19.392,19.3441,19.3825,551598.0
2017-10-11 15:00:00,20.23,20.28,20.23,20.27,582624.0,19.3825,19.4304,19.3825,19.4208,582624.0
2017-10-11 15:30:00,20.27,20.29,20.26,20.29,999126.0,19.4208,19.44,19.4112,19.44,999126.0
2017-10-12 09:30:00,20.21,20.22,20.16,20.18,1321782.0,19.3633,19.3729,19.3154,19.3346,1321782.0
2017-10-12 10:00:00,20.18,20.25,20.17,20.24,899208.0,19.3346,19.4016,19.325,19.392,899208.0
2017-10-12 10:30:00,20.24,20.27,20.23,20.23,345846.0,19.392,19.4208,19.3825,19.3825,345846.0
2017-10-12 11:00:00,20.24,20.27,20.23,20.25,354102.0,19.392,19.4208,19.3825,19.4016,354102.0
2017-10-12 11:30:00,20.25,20.29,20.25,20.29,180624.0,19.4016,19.44,19.4016,19.44,180624.0
2017-10-12 12:00:00,20.29,20.29,20.26,20.26,262206.0,19.44,19.44,19.4112,19.4112,262206.0
2017-10-12 12:30:00,20.26,20.27,20.23,20.25,463224.0,19.4112,19.4208,19.3825,19.4016,463224.0
2017-10-12 13:00:00,20.25,20.29,20.25,20.28,198642.0,19.4016,19.44,19.4016,19.4304,198642.0
2017-10-12 13:30:00,20.28,20.29,20.26,20.26,298296.0,19.4304,19.44,19.4112,19.4112,298296.0
2017-10-12 14:00:00,20.26,20.28,20.25,20.26,123150.0,19.4112,19.4304,19.4016,19.4112,123150.0
2017-10-12 14:30:00,20.26,20.26,20.19,20.21,488808.0,19.4112,19.4112,19.3441,19.3633,488808.0
2017-10-12 15:00:00,20.22,20.25,20.21,20.24,305064.0,19.3729,19.4016,19.3633,19.392,305064.0
2017-10-12 15:30:00,20.23,20.23,20.13,20.19,839142.0,19.3825,19.3825,19.2867,19.3441,839142.0
2017-10-13 09:30:00,20.31,20.31,20.22,20.26,661020.0,19.4591,19.4591,19.3729,19.4112,661020.0
2017-10-13 10:00:00,20.27,20.33,20.27,20.33,594336.0,19.4208,19.4783,19.4208,19.4783,594336.0
2017-10-13 10:30:00,20.34,20.35,20.29,20.31,361716.0,19.4879,19.4974,19.44,19.4591,361716.0
2017-10-13 11:00:00,20.32,20.34,20.31,20.31,147402.0,19.4687,19.4879,19.4591,19.4591,147402.0
2017-10-13 11:30:00,20.3,20.31,20.27,20.31,188688.0,19.4495,19.4591,19.4208,19.4591,188688.0
2017-10-13 12:00:00,20.31,20.33,20.29,20.32,99834.0,19.4591,19.4783,19.44,19.4687,99834.0
2017-10-13 12:30:00,20.32,20.33,20.31,20.32,168096.0,19.4687,19.4783,19.4591,19.4687,168096.0
2017-10-13 13:00:00,20.32,20.34,20.32,20.34,105516.0,19.4687,19.4879,19.4687,19.4879,105516.0
2017-10-13 13:30:00,20.34,20.34,20.3,20.3,157428.0,19.4879,19.4879,19.4495,19.4495,157428.0
2017-10-13 14:00:00,20.3,20.32,20.29,20.29,142686.0,19.4495,19.4687,19.44,19.44,142686.0
2017-10-13 14:30:00,20.29,20.3,20.27,20.3,96690.0,19.44,19.4495,19.4208,19.4495,96690.0
2017-10-13 15:00:00,20.3,20.32,20.29,20.3,88410.0,19.4495,19.4687,19.44,19.4495,88410.0
2017-10-13 15:30:00,20.3,20.3,20.23,20.26,743310.0,19.4495,19.4495,19.3825,19.4112,743310.0
2017-10-16 09:30:00,20.32,20.4,20.32,20.37,1063656.0,19.4687,19.5453,19.4687,19.5166,1063656.0
2017-10-16 10:00:00,20.37,20.38,20.27,20.3,771342.0,19.5166,19.5262,19.4208,19.4495,771342.0
2017-10-16 10:30:00,20.3,20.31,20.27,20.28,476586.0,19.4495,19.4591,19.4208,19.4304,476586.0
2017-10-16 11:00:00,20.28,20.32,20.27,20.32,353334.0,19.4304,19.4687,19.4208,19.4687,353334.0
2017-10-16 11:30:00,20.33,20.33,20.29,20.3,163650.0,19.4783,19.4783,19.44,19.4495,163650.0
2017-10-16 12:00:00,20.29,20.29,20.23,20.26,415050.0,19.44,19.44,19.3825,19.4112,415050.0
2017-10-16 12:30:00,20.26,20.29,20.26,20.27,263712.0,19.4112,19.44,19.4112,19.4208,263712.0
2017-10-16 13:00:00,20.27,20.3,20.26,20.3,193884.0,19.4208,19.4495,19.4112,19.4495,193884.0
2017-10-16 13:30:00,20.31,20.32,20.28,20.29,219396.0,19.4591,19.4687,19.4304,19.44,219396.0
2017-10-16 14:00:00,20.28,20.32,20.28,20.32,290082.0,19.4304,19.4687,19.4304,19.4687,290082.0
2017-10-16 14:30:00,20.31,20.31,20.29,20.31,147996.0,19.4591,19.4591,19.44,19.4591,147996.0
2017-10-16 15:00:00,20.3,20.33,20.3,20.31,371532.0,19.4495,19.4783,19.4495,19.4591,371532.0
2017-10-16 15:30:00,20.31,20.36,20.31,20.34,1034388.0,19.4591,19.507,19.4591,19.4879,1034388.0
2017-10-17 09:30:00,20.32,20.35,20.31,20.34,561318.0,19.4687,19.4974,19.4591,19.4879,561318.0
2017-10-17 10:00:00,20.34,20.36,20.31,20.32,260448.0,19.4879,19.507,19.4591,19.4687,260448.0
2017-10-17 10:30:00,20.32,20.32,20.27,20.31,299604.0,19.4687,19.4687,19.4208,19.4591,299604.0
2017-10-17 11:00:00,20.31,20.36,20.3,20.35,419202.0,19.4591,19.507,19.4495,19.4974,419202.0
2017-10-17 11:30:00,20.35,20.35,20.3,20.31,139248.0,19.4974,19.4974,19.4495,19.4591,139248.0
2017-10-17 12:00:00,20.31,20.33,20.3,20.32,71214.0,19.4591,19.4783,19.4495,19.4687,71214.0
2017-10-17 12:30:00,20.32,20.33,20.31,20.31,137760.0,19.4687,19.4783,19.4591,19.4591,137760.0
2017-10-17 13:00:00,20.32,20.32,20.29,20.3,61200.0,19.4687,19.4687,19.44,19.4495,61200.0
2017-10-17 13:30:00,20.3,20.3,20.28,20.29,159294.0,19.4495,19.4495,19.4304,19.44,159294.0
2017-10-17 14:00:00,20.3,20.33,20.3,20.32,226350.0,19.4495,19.4783,19.4495,19.4687,226350.0
2017-10-17 14:30:00,20.32,20.34,20.32,20.34,278778.0,19.4687,19.4879,19.4687,19.4879,278778.0
2017-10-17 15:00:00,20.34,20.36,20.33,20.34,250686.0,19.4879,19.507,19.4783,19.4879,250686.0
2017-10-17 15:30:00,20.36,20.4,20.36,20.38,430482.0,19.507,19.5453,19.507,19.5262,430482.0
2017-10-18 09:30:00,20.49,20.5,20.43,20.45,736776.0,19.6316,19.6412,19.5741,19.5933,736776.0
2017-10-18 10:00:00,20.45,20.46,20.4,20.43,343170.0,19.5933,19.6028,19.5453,19.5741,343170.0
2017-10-18 10:30:00,20.43,20.46,20.42,20.44,258996.0,19.5741,19.6028,19.5645,19.5837,258996.0
2017-10-18 11:00:00,20.44,20.44,20.39,20.43,271008.0,19.5837,19.5837,19.5358,19.5741,271008.0
2017-10-18 11:30:00,20.43,20.44,20.42,20.42,169098.0,19.5741,19.5837,19.5645,19.5645,169098.0
2017-10-18 12:00:00,20.42,20.47,20.42,20.46,243480.0,19.5645,19.6124,19.5645,19.6028,243480.0
2017-10-18 12:30:00,20.46,20.47,20.46,20.46,233592.0,19.6028,19.6124,19.6028,19.6028,233592.0
2017-10-18 13:00:00,20.46,20.48,20.46,20.47,153468.0,19.6028,19.622,19.6028,19.6124,153468.0
2017-10-18 13:30:00,20.47,20.5,20.47,20.48,201672.0,19.6124,19.6412,19.6124,19.622,201672.0
2017-10-18 14:00:00,20.49,20.5,20.47,20.47,122460.0,19.6316,19.6412,19.6124,19.6124,122460.0
2017-10-18 14:30:00,20.47,20.48,20.46,20.46,201174.0,19.6124,19.622,19.6028,19.6028,201174.0
2017-10-18 15:00:00,20.47,20.49,20.47,20.49,154296.0,19.6124,19.6316,19.6124,19.6316,154296.0
2017-10-18 15:30:00,20.49,20.5,20.41,20.43,595554.0,19.6316,19.6412,19.5549,19.5741,595554.0
2017-10-19 09:30:00,20.22,20.33,20.14,20.16,1428978.0,19.3729,19.4783,19.2962,19.3154,1428978.0
2017-10-19 10:00:00,20.16,20.23,20.11,20.22,585000.0,19.3154,19.3825,19.2675,19.3729,585000.0
2017-10-19 10:30:00,20.23,20.31,20.19,20.31,650046.0,19.3825,19.4591,19.3441,19.4591,650046.0
2017-10-19 11:00:00,20.31,20.32,20.28,20.29,372588.0,19.4591,19.4687,19.4304,19.44,372588.0
2017-10-19 11:30:00,20.29,20.32,20.27,20.28,246360.0,19.44,19.4687,19.4208,19.4304,246360.0
2017-10-19 12:00:00,20.27,20.33,20.26,20.32,381300.0,19.4208,19.4783,19.4112,19.4687,381300.0
2017-10-19 12:30:00,20.32,20.32,20.29,20.32,136044.0,19.4687,19.4687,19.44,19.4687,136044.0
2017-10-19 13:00:00,20.33,20.37,20.33,20.37,215928.0,19.4783,19.5166,19.4783,19.5166,215928.0
2017-10-19 13:30:00,20.36,20.4,20.36,20.37,354624.0,19.507,19.5453,19.507,19.5166,354624.0
2017-10-19 14:00:00,20.37,20.38,20.36,20.36,83898.0,19.5166,19.5262,19.507,19.507,83898.0
2017-10-19 14:30:00,20.36,20.42,20.36,20.4,142542.0,19.507,19.5645,19.507,19.5453,142542.0
2017-10-19 15:00:00,20.41,20.42,20.4,20.42,144468.0,19.5549,19.5645,19.5453,19.5645,144468.0
2017-10-19 15:30:00,20.42,20.46,20.38,20.46,391938.0,19.5645,19.6028,19.5262,19.6028,391938.0
2017-10-20 09:30:00,20.68,20.68,20.61,20.64,957426.0,19.8136,19.8136,19.7465,19.7753,957426.0
2017-10-20 10:00:00,20.63,20.68,20.63,20.64,1172388.0,19.7657,19.8136,19.7657,19.7753,1172388.0
2017-10-20 10:30:00,20.64,20.66,20.61,20.61,563994.0,19.7753,19.7945,19.7465,19.7465,563994.0
2017-10-20 11:00:00,20.62,20.64,20.62,20.62,300552.0,19.7561,19.7753,19.7561,19.7561,300552.0
2017-10-20 11:30:00,20.62,20.67,20.62,20.67,599232.0,19.7561,19.804,19.7561,19.804,599232.0
2017-10-20 12:00:00,20.67,20.69,20.66,20.68,246144.0,19.804,19.8232,19.7945,19.8136,246144.0
2017-10-20 12:30:00,20.69,20.7,20.67,20.68,103434.0,19.8232,19.8328,19.804,19.8136,103434.0
2017-10-20 13:00:00,20.69,20.73,20.69,20.73,341646.0,19.8232,19.8615,19.8232,19.8615,341646.0
2017-10-20 13:30:00,20.73,20.75,20.72,20.72,330480.0,19.8615,19.8807,19.8519,19.8519,330480.0
2017-10-20 14:00:00,20.72,20.77,20.72,20.76,302070.0,19.8519,19.8998,19.8519,19.8903,302070.0
2017-10-20 14:30:00,20.77,20.78,20.72,20.72,296604.0,19.8998,19.9094,19.8519,19.8519,296604.0
2017-10-20 15:00:00,20.72,20.75,20.7,20.71,421200.0,19.8519,19.8807,19.8328,19.8424,421200.0
2017-10-20 15:30:00,20.71,20.76,20.69,20.76,766986.0,19.8424,19.8903,19.8232,19.8903,766986.0
2017-10-23 09:30:00,20.85,20.85,20.77,20.82,1162542.0,19.9765,19.9765,19.8998,19.9478,1162542.0
2017-10-23 10:00:00,20.81,20.81,20.75,20.76,570306.0,19.9382,19.9382,19.8807,19.8903,570306.0
2017-10-23 10:30:00,20.77,20.79,20.74,20.74,333204.0,19.8998,19.919,19.8711,19.8711,333204.0
2017-10-23 11:00:00,20.75,20.78,20.74,20.77,190530.0,19.8807,19.9094,19.8711,19.8998,190530.0
2017-10-23 11:30:00,20.77,20.77,20.7,20.73,421536.0,19.8998,19.8998,19.8328,19.8615,421536.0
2017-10-23 12:00:00,20.74,20.74,20.71,20.74,261156.0,19.8711,19.8711,19.8424,19.8711,261156.0
2017-10-23 12:30:00,20.74,20.75,20.72,20.75,245304.0,19.8711,19.8807,19.8519,19.8807,245304.0
2017-10-23 13:00:00,20.75,20.75,20.71,20.72,399966.0,19.8807,19.8807,19.8424,19.8519,399966.0
2017-10-23 13:30:00,20.72,20.73,20.67,20.69,294732.0,19.8519,19.8615,19.804,19.8232,294732.0
2017-10-23 14:00:00,20.7,20.7,20.63,20.66,421590.0,19.8328,19.8328,19.7657,19.7945,421590.0
2017-10-23 14:30:00,20.66,20.67,20.61,20.65,284358.0,19.7945,19.804,19.7465,19.7849,284358.0
2017-10-23 15:00:00,20.66,20.66,20.55,20.57,470520.0,19.7945,19.7945,19.6891,19.7082,470520.0
2017-10-23 15:30:00,20.57,20.59,20.5,20.53,1496544.0,19.7082,19.7274,19.6412,19.6699,1496544.0
2017-10-24 09:30:00,20.64,20.67,20.53,20.54,740796.0,19.7753,19.804,19.6699,19.6795,740796.0
2017-10-24 10:00:00,20.53,20.61,20.53,20.6,368850.0,19.6699,19.7465,19.6699,19.737,368850.0
2017-10-24 10:30:00,20.6,20.63,20.57,20.61,385932.0,19.737,19.7657,19.7082,19.7465,385932.0
2017-10-24 11:00:00,20.61,20.64,20.61,20.63,441846.0,19.7465,19.7753,19.7465,19.7657,441846.0
2017-10-24 11:30:00,20.64,20.66,20.62,20.64,171060.0,19.7753,19.7945,19.7561,19.7753,171060.0
2017-10-24 12:00:00,20.64,20.65,20.63,20.64,114618.0,19.7753,19.7849,19.7657,19.7753,114618.0
2017-10-24 12:30:00,20.64,20.66,20.64,20.64,60012.0,19.7753,19.7945,19.7753,19.7753,60012.0
2017-10-24 13:00:00,20.64,20.65,20.61,20.64,150738.0,19.7753,19.7849,19.7465,19.7753,150738.0
2017-10-24 13:30:00,20.64,20.67,20.64,20.65,184488.0,19.7753,19.804,19.7753,19.7849,184488.0
2017-10-24 14:00:00,20.65,20.69,20.64,20.68,316398.0,19.7849,19.8232,19.7753,19.8136,316398.0
2017-10-24 14:30:00,20.68,20.69,20.62,20.63,295944.0,19.8136,19.8232,19.7561,19.7657,295944.0
2017-10-24 15:00:00,20.64,20.66,20.56,20.59,631512.0,19.7753,19.7945,19.6986,19.7274,631512.0
2017-10-24 15:30:00,20.59,20.63,20.58,20.62,758562.0,19.7274,19.7657,19.7178,19.7561,758562.0
2017-10-25 09:30:00,20.54,20.57,20.43,20.45,1078344.0,19.6795,19.7082,19.5741,19.5933,1078344.0
2017-10-25 10:00:00,20.44,20.5,20.36,20.4,547044.0,19.5837,19.6412,19.507,19.5453,547044.0
2017-10-25 10:30:00,20.4,20.41,20.27,20.31,848580.0,19.5453,19.5549,19.4208,19.4591,848580.0
2017-10-25 11:00:00,20.31,20.31,20.12,20.2,1227978.0,19.4591,19.4591,19.2771,19.3537,1227978.0
2017-10-25 11:30:00,20.2,20.25,20.15,20.18,718812.0,19.3537,19.4016,19.3058,19.3346,718812.0
2017-10-25 12:00:00,20.18,20.18,20.02,20.03,1173216.0,19.3346,19.3346,19.1813,19.1908,1173216.0
2017-10-25 12:30:00,20.02,20.18,20.01,20.17,763494.0,19.1813,19.3346,19.1717,19.325,763494.0
2017-10-25 13:00:00,20.17,20.21,20.12,20.15,423132.0,19.325,19.3633,19.2771,19.3058,423132.0
2017-10-25 13:30:00,20.15,20.29,20.15,20.28,504414.0,19.3058,19.44,19.3058,19.4304,504414.0
2017-10-25 14:00:00,20.28,20.36,20.27,20.33,578688.0,19.4304,19.507,19.4208,19.4783,578688.0
2017-10-25 14:30:00,20.33,20.34,20.24,20.29,348090.0,19.4783,19.4879,19.392,19.44,348090.0
2017-10-25 15:00:00,20.29,20.39,20.27,20.37,680166.0,19.44,19.5358,19.4208,19.5166,680166.0
2017-10-25 15:30:00,20.38,20.38,20.24,20.33,842520.0,19.5262,19.5262,19.392,19.4783,842520.0
2017-10-26 09:30:00,20.48,20.53,20.45,20.49,903234.0,19.622,19.6699,19.5933,19.6316,903234.0
2017-10-26 10:00:00,20.5,20.5,20.38,20.43,704694.0,19.6412,19.6412,19.5262,19.5741,704694.0
2017-10-26 10:30:00,20.43,20.52,20.42,20.51,630138.0,19.5741,19.6603,19.5645,19.6507,630138.0
2017-10-26 11:00:00,20.51,20.56,20.41,20.47,571170.0,19.6507,19.6986,19.5549,19.6124,571170.0
2017-10-26 11:30:00,20.47,20.5,20.44,20.47,222186.0,19.6124,19.6412,19.5837,19.6124,222186.0
2017-10-26 12:00:00,20.47,20.52,20.47,20.51,163302.0,19.6124,19.6603,19.6124,19.6507,163302.0
2017-10-26 12:30:00,20.5,20.51,20.41,20.43,384462.0,19.6412,19.6507,19.5549,19.5741,384462.0
2017-10-26 13:00:00,20.43,20.5,20.41,20.48,384522.0,19.5741,19.6412,19.5549,19.622,384522.0
2017-10-26 13:30:00,20.48,20.49,20.45,20.48,100110.0,19.622,19.6316,19.5933,19.622,100110.0
2017-10-26 14:00:00,20.49,20.51,20.48,20.5,130194.0,19.6316,19.6507,19.622,19.6412,130194.0
2017-10-26 14:30:00,20.5,20.5,20.43,20.43,225306.0,19.6412,19.6412,19.5741,19.5741,225306.0
2017-10-26 15:00:00,20.44,20.45,20.4,20.43,318648.0,19.5837,19.5933,19.5453,19.5741,318648.0
2017-10-26 15:30:00,20.43,20.47,20.39,20.39,659382.0,19.5741,19.6124,19.5358,19.5358,659382.0
2017-10-27 09:30:00,20.61,20.63,20.52,20.61,1335390.0,19.7465,19.7657,19.6603,19.7465,1335390.0
2017-10-27 10:00:00,20.61,20.74,20.61,20.67,1537332.0,19.7465,19.8711,19.7465,19.804,1537332.0
2017-10-27 10:30:00,20.68,20.72,20.66,20.71,353190.0,19.8136,19.8519,19.7945,19.8424,353190.0
2017-10-27 11:00:00,20.72,20.8,20.71,20.8,378522.0,19.8519,19.9286,19.8424,19.9286,378522.0
2017-10-27 11:30:00,20.8,20.84,20.8,20.83,517842.0,19.9286,19.9669,19.9286,19.9573,517842.0
2017-10-27 12:00:00,20.83,20.89,20.83,20.85,515514.0,19.9573,20.0148,19.9573,19.9765,515514.0
2017-10-27 12:30:00,20.85,20.9,20.85,20.86,422526.0,19.9765,20.0244,19.9765,19.9861,422526.0
2017-10-27 13:00:00,20.87,20.89,20.83,20.84,525666.0,19.9957,20.0148,19.9573,19.9669,525666.0
2017-10-27 13:30:00,20.84,20.89,20.84,20.89,267684.0,19.9669,20.0148,19.9669,20.0148,267684.0
2017-10-27 14:00:00,20.89,20.93,20.88,20.89,293142.0,20.0148,20.0531,20.0052,20.0148,293142.0
2017-10-27 14:30:00,20.89,20.9,20.86,20.88,185196.0,20.0148,20.0244,19.9861,20.0052,185196.0
2017-10-27 15:00:00,20.87,20.9,20.86,20.89,190248.0,19.9957,20.0244,19.9861,20.0148,190248.0
2017-10-27 15:30:00,20.88,20.9,20.82,20.88,1141410.0,20.0052,20.0244,19.9478,20.0052,1141410.0
2017-10-30 09:30:00,20.74,20.81,20.72,20.78,1216650.0,19.8711,19.9382,19.8519,19.9094,1216650.0
2017-10-30 10:00:00,20.78,20.84,20.77,20.83,794892.0,19.9094,19.9669,19.8998,19.9573,794892.0
2017-10-30 10:30:00,20.83,20.86,20.83,20.83,425124.0,19.9573,19.9861,19.9573,19.9573,425124.0
2017-10-30 11:00:00,20.83,20.84,20.73,20.73,530094.0,19.9573,19.9669,19.8615,19.8615,530094.0
2017-10-30 11:30:00,20.73,20.74,20.63,20.69,947292.0,19.8615,19.8711,19.7657,19.8232,947292.0
2017-10-30 12:00:00,20.68,20.68,20.58,20.63,847512.0,19.8136,19.8136,19.7178,19.7657,847512.0
2017-10-30 12:30:00,20.64,20.68,20.64,20.67,673608.0,19.7753,19.8136,19.7753,19.804,673608.0
2017-10-30 13:00:00,20.67,20.72,20.67,20.71,374682.0,19.804,19.8519,19.804,19.8424,374682.0
2017-10-30 13:30:00,20.72,20.72,20.64,20.65,354936.0,19.8519,19.8519,19.7753,19.7849,354936.0
2017-10-30 14:00:00,20.66,20.7,20.64,20.69,233724.0,19.7945,19.8328,19.7753,19.8232,233724.0
2017-10-30 14:30:00,20.68,20.71,20.66,20.69,617448.0,19.8136,19.8424,19.7945,19.8232,617448.0
2017-10-30 15:00:00,20.69,20.69,20.61,20.65,333486.0,19.8232,19.8232,19.7465,19.7849,333486.0
2017-10-30 15:30:00,20.65,20.73,20.64,20.67,822996.0,19.7849,19.8615,19.7753,19.804,822996.0
2017-10-31 09:30:00,20.76,20.76,20.69,20.7,800292.0,19.8903,19.8903,19.8232,19.8328,800292.0
2017-10-31 10:00:00,20.7,20.73,20.67,20.73,548598.0,19.8328,19.8615,19.804,19.8615,548598.0
2017-10-31 10:30:00,20.73,20.76,20.71,20.75,396516.0,19.8615,19.8903,19.8424,19.8807,396516.0
2017-10-31 11:00:00,20.75,20.81,20.75,20.78,428040.0,19.8807,19.9382,19.8807,19.9094,428040.0
2017-10-31 11:30:00,20.77,20.79,20.76,20.79,323964.0,19.8998,19.919,19.8903,19.919,323964.0
2017-10-31 12:00:00,20.79,20.79,20.75,20.76,337998.0,19.919,19.919,19.8807,19.8903,337998.0
2017-10-31 12:30:00,20.77,20.78,20.76,20.77,119628.0,19.8998,19.9094,19.8903,19.8998,119628.0
2017-10-31 13:00:00,20.77,20.78,20.76,20.77,139488.0,19.8998,19.9094,19.8903,19.8998,139488.0
2017-10-31 13:30:00,20.77,20.79,20.75,20.78,216414.0,19.8998,19.919,19.8807,19.9094,216414.0
2017-10-31 14:00:00,20.78,20.81,20.78,20.81,248298.0,19.9094,19.9382,19.9094,19.9382,248298.0
2017-10-31 14:30:00,20.8,20.8,20.77,20.79,302652.0,19.9286,19.9286,19.8998,19.919,302652.0
2017-10-31 15:00:00,20.8,20.82,20.79,20.8,363216.0,19.9286,19.9478,19.919,19.9286,363216.0
2017-10-31 15:30:00,20.79,20.79,20.72,20.75,909540.0,19.919,19.919,19.8519,19.8807,909540.0
2017-11-01 09:30:00,20.96,21.06,20.94,21.03,1279668.0,20.0819,20.1777,20.0627,20.149,1279668.0
2017-11-01 10:00:00,21.02,21.03,20.97,20.97,337908.0,20.1394,20.149,20.0915,20.0915,337908.0
2017-11-01 10:30:00,20.96,20.99,20.91,20.94,671292.0,20.0819,20.1106,20.034,20.0627,671292.0
2017-11-01 11:00:00,20.94,20.96,20.92,20.93,486714.0,20.0627,20.0819,20.0436,20.0531,486714.0
2017-11-01 11:30:00,20.93,20.94,20.82,20.84,603852.0,20.0531,20.0627,19.9478,19.9669,603852.0
2017-11-01 12:00:00,20.84,20.9,20.84,20.89,311436.0,19.9669,20.0244,19.9669,20.0148,311436.0
2017-11-01 12:30:00,20.88,20.89,20.84,20.85,168474.0,20.0052,20.0148,19.9669,19.9765,168474.0
2017-11-01 13:00:00,20.85,20.85,20.73,20.8,635250.0,19.9765,19.9765,19.8615,19.9286,635250.0
2017-11-01 13:30:00,20.8,20.82,20.77,20.81,229938.0,19.9286,19.9478,19.8998,19.9382,229938.0
2017-11-01 14:00:00,20.84,20.88,20.8,20.81,361854.0,19.9669,20.0052,19.9286,19.9382,361854.0
2017-11-01 14:30:00,20.82,20.89,20.82,20.87,331224.0,19.9478,20.0148,19.9478,19.9957,331224.0
2017-11-01 15:00:00,20.87,20.9,20.83,20.87,507480.0,19.9957,20.0244,19.9573,19.9957,507480.0
2017-11-01 15:30:00,20.87,20.9,20.82,20.84,410790.0,19.9957,20.0244,19.9478,19.9669,410790.0
2017-11-02 09:30:00,20.81,20.84,20.77,20.8,592734.0,19.9382,19.9669,19.8998,19.9286,592734.0
2017-11-02 10:00:00,20.8,20.8,20.52,20.62,1563828.0,19.9286,19.9286,19.6603,19.7561,1563828.0
2017-11-02 10:30:00,20.62,20.73,20.61,20.69,607602.0,19.7561,19.8615,19.7465,19.8232,607602.0
2017-11-02 11:00:00,20.71,20.77,20.66,20.66,323052.0,19.8424,19.8998,19.7945,19.7945,323052.0
2017-11-02 11:30:00,20.66,20.72,20.62,20.72,297378.0,19.7945,19.8519,19.7561,19.8519,297378.0
2017-11-02 12:00:00,20.72,20.82,20.7,20.81,589836.0,19.8519,19.9478,19.8328,19.9382,589836.0
2017-11-02 12:30:00,20.81,20.81,20.77,20.79,253434.0,19.9382,19.9382,19.8998,19.919,253434.0
2017-11-02 13:00:00,20.8,20.8,20.75,20.76,128292.0,19.9286,19.9286,19.8807,19.8903,128292.0
2017-11-02 13:30:00,20.75,20.77,20.74,20.75,174876.0,19.8807,19.8998,19.8711,19.8807,174876.0
2017-11-02 14:00:00,20.75,20.81,20.74,20.81,213114.0,19.8807,19.9382,19.8711,19.9382,213114.0
2017-11-02 14:30:00,20.81,20.81,20.72,20.72,346098.0,19.9382,19.9382,19.8519,19.8519,346098.0
2017-11-02 15:00:00,20.72,20.8,20.72,20.8,296250.0,19.8519,19.9286,19.8519,19.9286,296250.0
2017-11-02 15:30:00,20.8,20.89,20.8,20.85,903246.0,19.9286,20.0148,19.9286,19.9765,903246.0
2017-11-03 09:30:00,20.9,20.91,20.78,20.82,1021074.0,20.0244,20.034,19.9094,19.9478,1021074.0
2017-11-03 10:00:00,20.82,20.88,20.8,20.82,607338.0,19.9478,20.0052,19.9286,19.9478,607338.0
2017-11-03 10:30:00,20.84,20.86,20.8,20.86,394554.0,19.9669,19.9861,19.9286,19.9861,394554.0
2017-11-03 11:00:00,20.86,20.91,20.85,20.91,338922.0,19.9861,20.034,19.9765,20.034,338922.0
2017-11-03 11:30:00,20.91,20.94,20.88,20.93,356472.0,20.034,20.0627,20.0052,20.0531,356472.0
2017-11-03 12:00:00,20.94,20.99,20.93,20.98,441006.0,20.0627,20.1106,20.0531,20.101,441006.0
2017-11-03 12:30:00,20.98,21.0,20.96,20.97,442278.0,20.101,20.1202,20.0819,20.0915,442278.0
2017-11-03 13:00:00,20.98,21.02,20.98,21.0,251676.0,20.101,20.1394,20.101,20.1202,251676.0
2017-11-03 13:30:00,21.0,21.04,21.0,21.03,273588.0,20.1202,20.1585,20.1202,20.149,273588.0
2017-11-03 14:00:00,21.03,21.07,21.03,21.06,364854.0,20.149,20.1873,20.149,20.1777,364854.0
2017-11-03 14:30:00,21.06,21.06,21.01,21.04,203802.0,20.1777,20.1777,20.1298,20.1585,203802.0
2017-11-03 15:00:00,21.04,21.05,21.01,21.02,288636.0,20.1585,20.1681,20.1298,20.1394,288636.0
2017-11-03 15:30:00,21.03,21.05,21.0,21.05,1025964.0,20.149,20.1681,20.1202,20.1681,1025964.0
2017-11-06 09:30:00,21.01,21.09,21.0,21.08,621756.0,20.1298,20.2064,20.1202,20.1969,621756.0
2017-11-06 10:00:00,21.09,21.13,21.06,21.11,678582.0,20.2064,20.2448,20.1777,20.2256,678582.0
2017-11-06 10:30:00,21.11,21.13,21.08,21.09,624852.0,20.2256,20.2448,20.1969,20.2064,624852.0
2017-11-06 11:00:00,21.08,21.13,21.07,21.13,554958.0,20.1969,20.2448,20.1873,20.2448,554958.0
2017-11-06 11:30:00,21.13,21.14,21.07,21.08,246594.0,20.2448,20.2543,20.1873,20.1969,246594.0
2017-11-06 12:00:00,21.09,21.11,21.08,21.1,163854.0,20.2064,20.2256,20.1969,20.216,163854.0
2017-11-06 12:30:00,21.1,21.14,21.1,21.14,281736.0,20.216,20.2543,20.216,20.2543,281736.0
2017-11-06 13:00:00,21.14,21.15,21.12,21.13,230286.0,20.2543,20.2639,20.2352,20.2448,230286.0
2017-11-06 13:30:00,21.13,21.16,21.12,21.15,222168.0,20.2448,20.2735,20.2352,20.2639,222168.0
2017-11-06 14:00:00,21.14,21.16,21.14,21.15,150504.0,20.2543,20.2735,20.2543,20.2639,150504.0
2017-11-06 14:30:00,21.15,21.17,21.13,21.17,233022.0,20.2639,20.2831,20.2448,20.2831,233022.0
2017-11-06 15:00:00,21.17,21.18,21.16,21.18,471804.0,20.2831,20.2927,20.2735,20.2927,471804.0
2017-11-06 15:30:00,21.18,21.18,21.13,21.14,722076.0,20.2927,20.2927,20.2448,20.2543,722076.0
2017-11-07 09:30:00,21.18,21.27,21.17,21.23,922218.0,20.2927,20.3789,20.2831,20.3406,922218.0
2017-11-07 10:00:00,21.23,21.25,21.17,21.18,1404738.0,20.3406,20.3597,20.2831,20.2927,1404738.0
2017-11-07 10:30:00,21.18,21.2,21.08,21.12,731796.0,20.2927,20.3118,20.1969,20.2352,731796.0
2017-11-07 11:00:00,21.13,21.17,21.11,21.13,479112.0,20.2448,20.2831,20.2256,20.2448,479112.0
2017-11-07 11:30:00,21.13,21.14,21.0,21.0,983580.0,20.2448,20.2543,20.1202,20.1202,983580.0
2017-11-07 12:00:00,21.0,21.04,20.96,21.03,917394.0,20.1202,20.1585,20.0819,20.149,917394.0
2017-11-07 12:30:00,21.03,21.07,21.02,21.04,466080.0,20.149,20.1873,20.1394,20.1585,466080.0
2017-11-07 13:00:00,21.05,21.09,21.04,21.09,643626.0,20.1681,20.2064,20.1585,20.2064,643626.0
2017-11-07 13:30:00,21.09,21.1,21.06,21.06,510096.0,20.2064,20.216,20.1777,20.1777,510096.0
2017-11-07 14:00:00,21.06,21.08,21.03,21.04,243552.0,20.1777,20.1969,20.149,20.1585,243552.0
2017-11-07 14:30:00,21.04,21.07,21.02,21.02,132318.0,20.1585,20.1873,20.1394,20.1394,132318.0
2017-11-07 15:00:00,21.02,21.05,21.0,21.01,334392.0,20.1394,20.1681,20.1202,20.1298,334392.0
2017-11-07 15:30:00,21.01,21.11,21.0,21.11,666252.0,20.1298,20.2256,20.1202,20.2256,666252.0
2017-11-08 09:30:00,21.06,21.08,20.98,21.0,540234.0,20.1777,20.1969,20.101,20.1202,540234.0
2017-11-08 10:00:00,21.01,21.07,21.01,21.06,223782.0,20.1298,20.1873,20.1298,20.1777,223782.0
2017-11-08 10:30:00,21.05,21.08,21.0,21.07,341970.0,20.1681,20.1969,20.1202,20.1873,341970.0
2017-11-08 11:00:00,21.08,21.1,21.07,21.08,298962.0,20.1969,20.216,20.1873,20.1969,298962.0
2017-11-08 11:30:00,21.08,21.08,21.04,21.08,249912.0,20.1969,20.1969,20.1585,20.1969,249912.0
2017-11-08 12:00:00,21.08,21.14,21.08,21.14,216780.0,20.1969,20.2543,20.1969,20.2543,216780.0
2017-11-08 12:30:00,21.14,21.17,21.12,21.16,418968.0,20.2543,20.2831,20.2352,20.2735,418968.0
2017-11-08 13:00:00,21.16,21.2,21.15,21.19,449538.0,20.2735,20.3118,20.2639,20.3022,449538.0
2017-11-08 13:30:00,21.19,21.19,21.17,21.19,91674.0,20.3022,20.3022,20.2831,20.3022,91674.0
2017-11-08 14:00:00,21.19,21.21,21.16,21.19,357732.0,20.3022,20.3214,20.2735,20.3022,357732.0
2017-11-08 14:30:00,21.19,21.22,21.17,21.19,517524.0,20.3022,20.331,20.2831,20.3022,517524.0
2017-11-08 15:00:00,21.2,21.21,21.18,21.2,163638.0,20.3118,20.3214,20.2927,20.3118,163638.0
2017-11-08 15:30:00,21.2,21.23,21.16,21.21,1276482.0,20.3118,20.3406,20.2735,20.3214,1276482.0
2017-11-09 09:30:00,20.85,20.95,20.79,20.87,2756106.0,19.9765,20.0723,19.919,19.9957,2756106.0
2017-11-09 10:00:00,20.89,21.0,20.89,20.96,1470324.0,20.0148,20.1202,20.0148,20.0819,1470324.0
2017-11-09 10:30:00,20.96,21.03,20.87,21.02,593004.0,20.0819,20.149,19.9957,20.1394,593004.0
2017-11-09 11:00:00,21.02,21.02,20.85,20.9,744330.0,20.1394,20.1394,19.9765,20.0244,744330.0
2017-11-09 11:30:00,20.91,20.91,20.7,20.77,1288710.0,20.034,20.034,19.8328,19.8998,1288710.0
2017-11-09 12:00:00,20.77,20.77,20.58,20.6,1424100.0,19.8998,19.8998,19.7178,19.737,1424100.0
2017-11-09 12:30:00,20.58,20.7,20.53,20.7,907218.0,19.7178,19.8328,19.6699,19.8328,907218.0
2017-11-09 13:00:00,20.69,20.81,20.63,20.79,800214.0,19.8232,19.9382,19.7657,19.919,800214.0
2017-11-09 13:30:00,20.79,20.85,20.77,20.81,390570.0,19.919,19.9765,19.8998,19.9382,390570.0
2017-11-09 14:00:00,20.82,20.9,20.82,20.86,974682.0,19.9478,20.0244,19.9478,19.9861,974682.0
2017-11-09 14:30:00,20.86,20.9,20.81,20.84,410088.0,19.9861,20.0244,19.9382,19.9669,410088.0
2017-11-09 15:00:00,20.84,20.94,20.83,20.93,884412.0,19.9669,20.0627,19.9573,20.0531,884412.0
2017-11-09 15:30:00,20.94,21.02,20.94,20.98,1041882.0,20.0627,20.1394,20.0627,20.101,1041882.0
2017-11-10 09:30:00,20.86,20.91,20.83,20.85,1177122.0,19.9861,20.034,19.9573,19.9765,1177122.0
2017-11-10 10:00:00,20.86,20.91,20.79,20.86,572550.0,19.9861,20.034,19.919,19.9861,572550.0
2017-11-10 10:30:00,20.87,20.87,20.78,20.86,895536.0,19.9957,19.9957,19.9094,19.9861,895536.0
2017-11-10 11:00:00,20.86,20.88,20.81,20.83,327378.0,19.9861,20.0052,19.9382,19.9573,327378.0
2017-11-10 11:30:00,20.84,20.88,20.83,20.88,209826.0,19.9669,20.0052,19.9573,20.0052,209826.0
2017-11-10 12:00:00,20.89,20.92,20.88,20.89,321528.0,20.0148,20.0436,20.0052,20.0148,321528.0
2017-11-10 12:30:00,20.88,20.89,20.85,20.85,311646.0,20.0052,20.0148,19.9765,19.9765,311646.0
2017-11-10 13:00:00,20.86,20.9,20.84,20.89,360930.0,19.9861,20.0244,19.9669,20.0148,360930.0
2017-11-10 13:30:00,20.89,20.9,20.85,20.89,366822.0,20.0148,20.0244,19.9765,20.0148,366822.0
2017-11-10 14:00:00,20.89,20.96,20.89,20.95,885990.0,20.0148,20.0819,20.0148,20.0723,885990.0
2017-11-10 14:30:00,20.95,20.97,20.94,20.96,250002.0,20.0723,20.0915,20.0627,20.0819,250002.0
2017-11-10 15:00:00,20.96,20.97,20.94,20.97,324684.0,20.0819,20.0915,20.0627,20.0915,324684.0
2017-11-10 15:30:00,20.96,20.97,20.93,20.94,626220.0,20.0819,20.0915,20.0531,20.0627,626220.0
2017-11-13 09:30:00,20.76,20.88,20.74,20.88,1594842.0,19.8903,20.0052,19.8711,20.0052,1594842.0
2017-11-13 10:00:00,20.89,20.98,20.88,20.98,538362.0,20.0148,20.101,20.0052,20.101,538362.0
2017-11-13 10:30:00,20.98,20.98,20.9,20.94,380448.0,20.101,20.101,20.0244,20.0627,380448.0
2017-11-13 11:00:00,20.94,21.0,20.92,20.96,402906.0,20.0627,20.1202,20.0436,20.0819,402906.0
2017-11-13 11:30:00,20.97,20.99,20.94,20.98,251472.0,20.0915,20.1106,20.0627,20.101,251472.0
2017-11-13 12:00:00,21.0,21.02,20.97,20.98,562122.0,20.1202,20.1394,20.0915,20.101,562122.0
2017-11-13 12:30:00,20.97,20.99,20.97,20.98,168198.0,20.0915,20.1106,20.0915,20.101,168198.0
2017-11-13 13:00:00,20.99,20.99,20.95,20.99,55722.0,20.1106,20.1106,20.0723,20.1106,55722.0
2017-11-13 13:30:00,20.98,21.01,20.97,21.0,187242.0,20.101,20.1298,20.0915,20.1202,187242.0
2017-11-13 14:00:00,21.0,21.02,21.0,21.01,142344.0,20.1202,20.1394,20.1202,20.1298,142344.0
2017-11-13 14:30:00,21.01,21.02,21.0,21.02,123204.0,20.1298,20.1394,20.1202,20.1394,123204.0
2017-11-13 15:00:00,21.01,21.06,21.01,21.04,175086.0,20.1298,20.1777,20.1298,20.1585,175086.0
2017-11-13 15:30:00,21.04,21.04,20.96,21.0,598248.0,20.1585,20.1585,20.0819,20.1202,598248.0
2017-11-14 09:30:00,20.78,20.84,20.72,20.74,1919700.0,19.9094,19.9669,19.8519,19.8711,1919700.0
2017-11-14 10:00:00,20.73,20.74,20.56,20.68,1930986.0,19.8615,19.8711,19.6986,19.8136,1930986.0
2017-11-14 10:30:00,20.69,20.88,20.65,20.85,1252236.0,19.8232,20.0052,19.7849,19.9765,1252236.0
2017-11-14 11:00:00,20.85,20.87,20.8,20.82,455976.0,19.9765,19.9957,19.9286,19.9478,455976.0
2017-11-14 11:30:00,20.82,20.86,20.79,20.86,323664.0,19.9478,19.9861,19.919,19.9861,323664.0
2017-11-14 12:00:00,20.86,20.87,20.83,20.85,334080.0,19.9861,19.9957,19.9573,19.9765,334080.0
2017-11-14 12:30:00,20.85,20.88,20.72,20.75,416694.0,19.9765,20.0052,19.8519,19.8807,416694.0
2017-11-14 13:00:00,20.75,20.79,20.7,20.78,495684.0,19.8807,19.919,19.8328,19.9094,495684.0
2017-11-14 13:30:00,20.78,20.83,20.76,20.8,249822.0,19.9094,19.9573,19.8903,19.9286,249822.0
2017-11-14 14:00:00,20.8,20.84,20.79,20.83,198882.0,19.9286,19.9669,19.919,19.9573,198882.0
2017-11-14 14:30:00,20.83,20.85,20.8,20.84,304806.0,19.9573,19.9765,19.9286,19.9669,304806.0
2017-11-14 15:00:00,20.84,20.87,20.82,20.82,379326.0,19.9669,19.9957,19.9478,19.9478,379326.0
2017-11-14 15:30:00,20.82,20.87,20.79,20.86,801696.0,19.9478,19.9957,19.919,19.9861,801696.0
2017-11-15 09:30:00,20.61,20.61,20.35,20.41,3682668.0,19.7465,19.7465,19.4974,19.5549,3682668.0
2017-11-15 10:00:00,20.41,20.56,20.4,20.51,1097028.0,19.5549,19.6986,19.5453,19.6507,1097028.0
2017-11-15 10:30:00,20.52,20.65,20.5,20.65,1033152.0,19.6603,19.7849,19.6412,19.7849,1033152.0
2017-11-15 11:00:00,20.66,20.73,20.63,20.69,577530.0,19.7945,19.8615,19.7657,19.8232,577530.0
2017-11-15 11:30:00,20.69,20.7,20.66,20.68,343542.0,19.8232,19.8328,19.7945,19.8136,343542.0
2017-11-15 12:00:00,20.68,20.68,20.6,20.64,246072.0,19.8136,19.8136,19.737,19.7753,246072.0
2017-11-15 12:30:00,20.65,20.67,20.63,20.66,179910.0,19.7849,19.804,19.7657,19.7945,179910.0
2017-11-15 13:00:00,20.66,20.66,20.59,20.59,185430.0,19.7945,19.7945,19.7274,19.7274,185430.0
2017-11-15 13:30:00,20.6,20.64,20.58,20.58,207432.0,19.737,19.7753,19.7178,19.7178,207432.0
2017-11-15 14:00:00,20.59,20.61,20.56,20.6,220278.0,19.7274,19.7465,19.6986,19.737,220278.0
2017-11-15 14:30:00,20.6,20.64,20.59,20.62,199170.0,19.737,19.7753,19.7274,19.7561,199170.0
2017-11-15 15:00:00,20.62,20.68,20.56,20.58,456138.0,19.7561,19.8136,19.6986,19.7178,456138.0
2017-11-15 15:30:00,20.58,20.62,20.49,20.53,978144.0,19.7178,19.7561,19.6316,19.6699,978144.0
2017-11-16 09:30:00,20.78,20.87,20.78,20.82,1065690.0,19.9094,19.9957,19.9094,19.9478,1065690.0
2017-11-16 10:00:00,20.82,20.94,20.82,20.91,613062.0,19.9478,20.0627,19.9478,20.034,613062.0
2017-11-16 10:30:00,20.92,21.02,20.91,20.99,820260.0,20.0436,20.1394,20.034,20.1106,820260.0
2017-11-16 11:00:00,21.0,21.03,20.96,20.98,573582.0,20.1202,20.149,20.0819,20.101,573582.0
2017-11-16 11:30:00,20.97,21.03,20.97,21.03,553062.0,20.0915,20.149,20.0915,20.149,553062.0
2017-11-16 12:00:00,21.03,21.09,21.03,21.09,528144.0,20.149,20.2064,20.149,20.2064,528144.0
2017-11-16 12:30:00,21.09,21.11,21.06,21.08,272868.0,20.2064,20.2256,20.1777,20.1969,272868.0
2017-11-16 13:00:00,21.08,21.12,21.06,21.07,503136.0,20.1969,20.2352,20.1777,20.1873,503136.0
2017-11-16 13:30:00,21.07,21.1,21.07,21.1,286284.0,20.1873,20.216,20.1873,20.216,286284.0
2017-11-16 14:00:00,21.11,21.16,21.11,21.11,317922.0,20.2256,20.2735,20.2256,20.2256,317922.0
2017-11-16 14:30:00,21.11,21.14,21.08,21.09,246462.0,20.2256,20.2543,20.1969,20.2064,246462.0
2017-11-16 15:00:00,21.09,21.1,21.05,21.09,407298.0,20.2064,20.216,20.1681,20.2064,407298.0
2017-11-16 15:30:00,21.09,21.09,21.03,21.04,1130124.0,20.2064,20.2064,20.149,20.1585,1130124.0
2017-11-17 09:30:00,20.95,20.98,20.89,20.97,1620684.0,20.0723,20.101,20.0148,20.0915,1620684.0
2017-11-17 10:00:00,20.97,21.01,20.9,20.94,667746.0,20.0915,20.1298,20.0244,20.0627,667746.0
2017-11-17 10:30:00,20.95,20.99,20.91,20.96,378396.0,20.0723,20.1106,20.034,20.0819,378396.0
2017-11-17 11:00:00,20.96,20.97,20.88,20.94,474234.0,20.0819,20.0915,20.0052,20.0627,474234.0
2017-11-17 11:30:00,20.95,20.97,20.91,20.96,395970.0,20.0723,20.0915,20.034,20.0819,395970.0
2017-11-17 12:00:00,20.96,20.99,20.93,20.97,484596.0,20.0819,20.1106,20.0531,20.0915,484596.0
2017-11-17 12:30:00,20.98,20.99,20.95,20.97,321840.0,20.101,20.1106,20.0723,20.0915,321840.0
2017-11-17 13:00:00,20.96,20.98,20.93,20.94,271344.0,20.0819,20.101,20.0531,20.0627,271344.0
2017-11-17 13:30:00,20.95,20.97,20.94,20.96,332856.0,20.0723,20.0915,20.0627,20.0819,332856.0
2017-11-17 14:00:00,20.96,20.97,20.93,20.94,273300.0,20.0819,20.0915,20.0531,20.0627,273300.0
2017-11-17 14:30:00,20.95,20.96,20.91,20.95,166296.0,20.0723,20.0819,20.034,20.0723,166296.0
2017-11-17 15:00:00,20.95,20.95,20.9,20.91,152928.0,20.0723,20.0723,20.0244,20.034,152928.0
2017-11-17 15:30:00,20.9,20.92,20.85,20.87,880728.0,20.0244,20.0436,19.9765,19.9957,880728.0
2017-11-20 09:30:00,20.94,20.94,20.86,20.93,963090.0,20.0627,20.0627,19.9861,20.0531,963090.0
2017-11-20 10:00:00,20.93,20.96,20.89,20.92,441588.0,20.0531,20.0819,20.0148,20.0436,441588.0
2017-11-20 10:30:00,20.92,20.97,20.91,20.96,795096.0,20.0436,20.0915,20.034,20.0819,795096.0
2017-11-20 11:00:00,20.96,20.99,20.95,20.95,307284.0,20.0819,20.1106,20.0723,20.0723,307284.0
2017-11-20 11:30:00,20.96,20.99,20.95,20.98,281634.0,20.0819,20.1106,20.0723,20.101,281634.0
2017-11-20 12:00:00,20.98,20.99,20.93,20.95,167424.0,20.101,20.1106,20.0531,20.0723,167424.0
2017-11-20 12:30:00,20.95,20.98,20.94,20.98,175656.0,20.0723,20.101,20.0627,20.101,175656.0
2017-11-20 13:00:00,20.98,21.01,20.97,21.01,666042.0,20.101,20.1298,20.0915,20.1298,666042.0
2017-11-20 13:30:00,21.01,21.01,20.98,21.0,370494.0,20.1298,20.1298,20.101,20.1202,370494.0
2017-11-20 14:00:00,21.0,21.01,20.98,21.0,199284.0,20.1202,20.1298,20.101,20.1202,199284.0
2017-11-20 14:30:00,21.0,21.01,20.99,21.0,267054.0,20.1202,20.1298,20.1106,20.1202,267054.0
2017-11-20 15:00:00,21.0,21.02,20.95,20.96,253512.0,20.1202,20.1394,20.0723,20.0819,253512.0
2017-11-20 15:30:00,20.96,20.97,20.93,20.96,659310.0,20.0819,20.0915,20.0531,20.0819,659310.0
2017-11-21 09:30:00,21.18,21.32,21.16,21.3,1385052.0,20.2927,20.4268,20.2735,20.4076,1385052.0
2017-11-21 10:00:00,21.31,21.37,21.29,21.37,863466.0,20.4172,20.4747,20.3981,20.4747,863466.0
2017-11-21 10:30:00,21.37,21.38,21.35,21.38,464388.0,20.4747,20.4843,20.4555,20.4843,464388.0
2017-11-21 11:00:00,21.38,21.39,21.35,21.36,428142.0,20.4843,20.4939,20.4555,20.4651,428142.0
2017-11-21 11:30:00,21.36,21.39,21.35,21.38,325602.0,20.4651,20.4939,20.4555,20.4843,325602.0
2017-11-21 12:00:00,21.38,21.39,21.36,21.36,186216.0,20.4843,20.4939,20.4651,20.4651,186216.0
2017-11-21 12:30:00,21.36,21.38,21.35,21.38,242598.0,20.4651,20.4843,20.4555,20.4843,242598.0
2017-11-21 13:00:00,21.38,21.39,21.36,21.38,383250.0,20.4843,20.4939,20.4651,20.4843,383250.0
2017-11-21 13:30:00,21.38,21.42,21.38,21.38,344238.0,20.4843,20.5226,20.4843,20.4843,344238.0
2017-11-21 14:00:00,21.37,21.39,21.36,21.38,299118.0,20.4747,20.4939,20.4651,20.4843,299118.0
2017-11-21 14:30:00,21.38,21.39,21.36,21.39,382536.0,20.4843,20.4939,20.4651,20.4939,382536.0
2017-11-21 15:00:00,21.39,21.39,21.33,21.36,472668.0,20.4939,20.4939,20.4364,20.4651,472668.0
2017-11-21 15:30:00,21.35,21.38,21.34,21.37,1261194.0,20.4555,20.4843,20.446,20.4747,1261194.0
2017-11-22 09:30:00,21.38,21.41,21.35,21.37,663438.0,20.4843,20.513,20.4555,20.4747,663438.0
2017-11-22 10:00:00,21.37,21.38,21.32,21.33,451110.0,20.4747,20.4843,20.4268,20.4364,451110.0
2017-11-22 10:30:00,21.33,21.36,21.3,21.36,468444.0,20.4364,20.4651,20.4076,20.4651,468444.0
2017-11-22 11:00:00,21.36,21.37,21.3,21.31,372678.0,20.4651,20.4747,20.4076,20.4172,372678.0
2017-11-22 11:30:00,21.31,21.32,21.29,21.32,178692.0,20.4172,20.4268,20.3981,20.4268,178692.0
2017-11-22 12:00:00,21.31,21.32,21.27,21.31,269166.0,20.4172,20.4268,20.3789,20.4172,269166.0
2017-11-22 12:30:00,21.29,21.32,21.28,21.32,148482.0,20.3981,20.4268,20.3885,20.4268,148482.0
2017-11-22 13:00:00,21.32,21.32,21.27,21.31,435672.0,20.4268,20.4268,20.3789,20.4172,435672.0
2017-11-22 13:30:00,21.31,21.33,21.3,21.32,141984.0,20.4172,20.4364,20.4076,20.4268,141984.0
2017-11-22 14:00:00,21.33,21.36,21.32,21.33,320628.0,20.4364,20.4651,20.4268,20.4364,320628.0
2017-11-22 14:30:00,21.33,21.36,21.33,21.34,317592.0,20.4364,20.4651,20.4364,20.446,317592.0
2017-11-22 15:00:00,21.34,21.36,21.33,21.36,252606.0,20.446,20.4651,20.4364,20.4651,252606.0
2017-11-22 15:30:00,21.35,21.37,21.31,21.31,620928.0,20.4555,20.4747,20.4172,20.4172,620928.0
2017-11-24 09:30:00,21.44,21.45,21.41,21.44,702672.0,20.5418,20.5514,20.513,20.5418,702672.0
2017-11-24 10:00:00,21.43,21.45,21.41,21.44,235188.0,20.5322,20.5514,20.513,20.5418,235188.0
2017-11-24 10:30:00,21.44,21.46,21.43,21.45,372666.0,20.5418,20.5609,20.5322,20.5514,372666.0
2017-11-24 11:00:00,21.45,21.49,21.45,21.47,204816.0,20.5514,20.5897,20.5514,20.5705,204816.0
2017-11-24 11:30:00,21.47,21.48,21.45,21.46,273792.0,20.5705,20.5801,20.5514,20.5609,273792.0
2017-11-24 12:00:00,21.46,21.49,21.46,21.48,254064.0,20.5609,20.5897,20.5609,20.5801,254064.0
2017-11-24 12:30:00,21.48,21.49,21.44,21.46,401910.0,20.5801,20.5897,20.5418,20.5609,401910.0
2017-11-27 09:30:00,21.46,21.55,21.43,21.51,968742.0,20.5609,20.6472,20.5322,20.6088,968742.0
2017-11-27 10:00:00,21.52,21.53,21.49,21.52,987060.0,20.6184,20.628,20.5897,20.6184,987060.0
2017-11-27 10:30:00,21.52,21.54,21.5,21.51,457194.0,20.6184,20.6376,20.5993,20.6088,457194.0
2017-11-27 11:00:00,21.52,21.52,21.38,21.39,690840.0,20.6184,20.6184,20.4843,20.4939,690840.0
2017-11-27 11:30:00,21.39,21.44,21.37,21.44,998838.0,20.4939,20.5418,20.4747,20.5418,998838.0
2017-11-27 12:00:00,21.44,21.44,21.42,21.43,279486.0,20.5418,20.5418,20.5226,20.5322,279486.0
2017-11-27 12:30:00,21.44,21.44,21.41,21.43,247518.0,20.5418,20.5418,20.513,20.5322,247518.0
2017-11-27 13:00:00,21.44,21.47,21.44,21.45,239022.0,20.5418,20.5705,20.5418,20.5514,239022.0
2017-11-27 13:30:00,21.46,21.47,21.44,21.47,145020.0,20.5609,20.5705,20.5418,20.5705,145020.0
2017-11-27 14:00:00,21.47,21.47,21.43,21.45,102672.0,20.5705,20.5705,20.5322,20.5514,102672.0
2017-11-27 14:30:00,21.45,21.46,21.44,21.46,78138.0,20.5514,20.5609,20.5418,20.5609,78138.0
2017-11-27 15:00:00,21.46,21.46,21.43,21.45,180102.0,20.5609,20.5609,20.5322,20.5514,180102.0
2017-11-27 15:30:00,21.45,21.47,21.43,21.43,370638.0,20.5514,20.5705,20.5322,20.5322,370638.0
2017-11-28 09:30:00,21.56,21.6,21.53,21.56,985260.0,20.6567,20.6951,20.628,20.6567,985260.0
2017-11-28 10:00:00,21.56,21.63,21.56,21.6,360432.0,20.6567,20.7238,20.6567,20.6951,360432.0
2017-11-28 10:30:00,21.6,21.65,21.6,21.63,451956.0,20.6951,20.743,20.6951,20.7238,451956.0
2017-11-28 11:00:00,21.64,21.66,21.62,21.66,251202.0,20.7334,20.7526,20.7142,20.7526,251202.0
2017-11-28 11:30:00,21.66,21.75,21.65,21.74,337542.0,20.7526,20.8388,20.743,20.8292,337542.0
2017-11-28 12:00:00,21.75,21.84,21.75,21.82,299028.0,20.8388,20.925,20.8388,20.9059,299028.0
2017-11-28 12:30:00,21.83,21.86,21.79,21.85,414018.0,20.9154,20.9442,20.8771,20.9346,414018.0
2017-11-28 13:00:00,21.86,21.93,21.79,21.84,643050.0,20.9442,21.0112,20.8771,20.925,643050.0
2017-11-28 13:30:00,21.85,21.86,21.7,21.72,399270.0,20.9346,20.9442,20.7909,20.81,399270.0
2017-11-28 14:00:00,21.7,21.81,21.65,21.81,621756.0,20.7909,20.8963,20.743,20.8963,621756.0
2017-11-28 14:30:00,21.8,21.98,21.8,21.96,823062.0,20.8867,21.0592,20.8867,21.04,823062.0
2017-11-28 15:00:00,21.95,22.08,21.94,22.01,555516.0,21.0304,21.155,21.0208,21.0879,555516.0
2017-11-28 15:30:00,22.02,22.07,21.99,22.07,642432.0,21.0975,21.1454,21.0687,21.1454,642432.0
2017-11-29 09:30:00,22.12,22.26,22.1,22.24,1525278.0,21.1933,21.3274,21.1741,21.3083,1525278.0
2017-11-29 10:00:00,22.23,22.23,22.03,22.08,1420098.0,21.2987,21.2987,21.1071,21.155,1420098.0
2017-11-29 10:30:00,22.08,22.18,22.04,22.06,619320.0,21.155,21.2508,21.1166,21.1358,619320.0
2017-11-29 11:00:00,22.04,22.09,21.97,22.02,1092678.0,21.1166,21.1645,21.0496,21.0975,1092678.0
2017-11-29 11:30:00,22.02,22.05,21.92,21.94,708000.0,21.0975,21.1262,21.0017,21.0208,708000.0
2017-11-29 12:00:00,21.93,22.02,21.9,21.99,637230.0,21.0112,21.0975,20.9825,21.0687,637230.0
2017-11-29 12:30:00,21.99,22.06,21.96,22.03,329898.0,21.0687,21.1358,21.04,21.1071,329898.0
2017-11-29 13:00:00,22.03,22.05,21.97,22.05,283884.0,21.1071,21.1262,21.0496,21.1262,283884.0
2017-11-29 13:30:00,22.04,22.05,21.95,21.97,201114.0,21.1166,21.1262,21.0304,21.0496,201114.0
2017-11-29 14:00:00,21.99,22.04,21.99,22.02,220290.0,21.0687,21.1166,21.0687,21.0975,220290.0
2017-11-29 14:30:00,22.03,22.04,21.97,21.99,157542.0,21.1071,21.1166,21.0496,21.0687,157542.0
2017-11-29 15:00:00,22.0,22.01,21.94,22.01,275154.0,21.0783,21.0879,21.0208,21.0879,275154.0
2017-11-29 15:30:00,22.0,22.07,21.98,22.04,1012956.0,21.0783,21.1454,21.0592,21.1166,1012956.0
2017-11-30 09:30:00,22.28,22.39,22.26,22.34,1838922.0,21.3466,21.452,21.3274,21.4041,1838922.0
2017-11-30 10:00:00,22.33,22.42,22.32,22.36,686844.0,21.3945,21.4807,21.3849,21.4232,686844.0
2017-11-30 10:30:00,22.37,22.45,22.29,22.44,432300.0,21.4328,21.5095,21.3562,21.4999,432300.0
2017-11-30 11:00:00,22.44,22.56,22.43,22.46,812328.0,21.4999,21.6149,21.4903,21.519,812328.0
2017-11-30 11:30:00,22.47,22.5,22.44,22.49,438876.0,21.5286,21.5574,21.4999,21.5478,438876.0
2017-11-30 12:00:00,22.49,22.69,22.49,22.68,956574.0,21.5478,21.7394,21.5478,21.7298,956574.0
2017-11-30 12:30:00,22.68,22.86,22.68,22.75,1505166.0,21.7298,21.9023,21.7298,21.7969,1505166.0
2017-11-30 13:00:00,22.74,22.81,22.68,22.71,469566.0,21.7873,21.8544,21.7298,21.7586,469566.0
2017-11-30 13:30:00,22.71,22.71,22.55,22.61,1052718.0,21.7586,21.7586,21.6053,21.6628,1052718.0
2017-11-30 14:00:00,22.61,22.66,22.56,22.66,335724.0,21.6628,21.7107,21.6149,21.7107,335724.0
2017-11-30 14:30:00,22.66,22.66,22.54,22.56,436848.0,21.7107,21.7107,21.5957,21.6149,436848.0
2017-11-30 15:00:00,22.56,22.56,22.43,22.55,827238.0,21.6149,21.6149,21.4903,21.6053,827238.0
2017-11-30 15:30:00,22.55,22.68,22.47,22.57,1389444.0,21.6053,21.7298,21.5286,21.6244,1389444.0
2017-12-01 09:30:00,22.55,22.62,22.47,22.55,1471896.0,21.6053,21.6723,21.5286,21.6053,1471896.0
2017-12-01 10:00:00,22.52,22.68,22.49,22.61,1099524.0,21.5765,21.7298,21.5478,21.6628,1099524.0
2017-12-01 10:30:00,22.62,22.67,22.55,22.65,839040.0,21.6723,21.7202,21.6053,21.7011,839040.0
2017-12-01 11:00:00,22.63,22.65,21.71,21.75,3092946.0,21.6819,21.7011,20.8005,20.8388,3092946.0
2017-12-01 11:30:00,21.73,22.13,21.52,22.13,2596914.0,20.8196,21.2029,20.6184,21.2029,2596914.0
2017-12-01 12:00:00,22.14,22.25,22.03,22.17,1350780.0,21.2124,21.3178,21.1071,21.2412,1350780.0
2017-12-01 12:30:00,22.17,22.28,22.1,22.27,597180.0,21.2412,21.3466,21.1741,21.337,597180.0
2017-12-01 13:00:00,22.26,22.33,22.24,22.32,472578.0,21.3274,21.3945,21.3083,21.3849,472578.0
2017-12-01 13:30:00,22.32,22.4,22.29,22.33,490980.0,21.3849,21.4616,21.3562,21.3945,490980.0
2017-12-01 14:00:00,22.34,22.39,22.31,22.38,310806.0,21.4041,21.452,21.3753,21.4424,310806.0
2017-12-01 14:30:00,22.37,22.4,22.26,22.31,571128.0,21.4328,21.4616,21.3274,21.3753,571128.0
2017-12-01 15:00:00,22.31,22.37,22.23,22.37,410604.0,21.3753,21.4328,21.2987,21.4328,410604.0
2017-12-01 15:30:00,22.36,22.48,22.36,22.46,1540986.0,21.4232,21.5382,21.4232,21.519,1540986.0
2017-12-04 09:30:00,22.94,23.05,22.9,22.94,3086256.0,21.9789,22.0843,21.9406,21.9789,3086256.0
2017-12-04 10:00:00,22.95,22.97,22.86,22.95,1227330.0,21.9885,22.0077,21.9023,21.9885,1227330.0
2017-12-04 10:30:00,22.96,22.96,22.69,22.77,996168.0,21.9981,21.9981,21.7394,21.8161,996168.0
2017-12-04 11:00:00,22.77,22.83,22.69,22.79,601434.0,21.8161,21.8735,21.7394,21.8352,601434.0
2017-12-04 11:30:00,22.8,22.85,22.75,22.8,439356.0,21.8448,21.8927,21.7969,21.8448,439356.0
2017-12-04 12:00:00,22.8,22.86,22.75,22.76,464634.0,21.8448,21.9023,21.7969,21.8065,464634.0
2017-12-04 12:30:00,22.77,22.82,22.72,22.8,230562.0,21.8161,21.864,21.7681,21.8448,230562.0
2017-12-04 13:00:00,22.81,22.85,22.79,22.81,287598.0,21.8544,21.8927,21.8352,21.8544,287598.0
2017-12-04 13:30:00,22.81,22.85,22.81,22.83,163488.0,21.8544,21.8927,21.8544,21.8735,163488.0
2017-12-04 14:00:00,22.84,22.84,22.64,22.65,677694.0,21.8831,21.8831,21.6915,21.7011,677694.0
2017-12-04 14:30:00,22.65,22.65,22.56,22.61,474864.0,21.7011,21.7011,21.6149,21.6628,474864.0
2017-12-04 15:00:00,22.6,22.61,22.54,22.55,497148.0,21.6532,21.6628,21.5957,21.6053,497148.0
2017-12-04 15:30:00,22.54,22.58,22.37,22.37,1507698.0,21.5957,21.634,21.4328,21.4328,1507698.0
2017-12-05 09:30:00,22.44,22.45,22.36,22.37,1273590.0,21.4999,21.5095,21.4232,21.4328,1273590.0
2017-12-05 10:00:00,22.38,22.49,22.38,22.46,607698.0,21.4424,21.5478,21.4424,21.519,607698.0
2017-12-05 10:30:00,22.45,22.57,22.41,22.54,606060.0,21.5095,21.6244,21.4711,21.5957,606060.0
2017-12-05 11:00:00,22.54,22.63,22.54,22.61,459096.0,21.5957,21.6819,21.5957,21.6628,459096.0
2017-12-05 11:30:00,22.61,22.62,22.48,22.49,492438.0,21.6628,21.6723,21.5382,21.5478,492438.0
2017-12-05 12:00:00,22.5,22.5,22.4,22.44,717738.0,21.5574,21.5574,21.4616,21.4999,717738.0
2017-12-05 12:30:00,22.44,22.48,22.38,22.4,285528.0,21.4999,21.5382,21.4424,21.4616,285528.0
2017-12-05 13:00:00,22.4,22.47,22.37,22.44,574422.0,21.4616,21.5286,21.4328,21.4999,574422.0
2017-12-05 13:30:00,22.44,22.46,22.4,22.42,115920.0,21.4999,21.519,21.4616,21.4807,115920.0
2017-12-05 14:00:00,22.43,22.44,22.27,22.32,508530.0,21.4903,21.4999,21.337,21.3849,508530.0
2017-12-05 14:30:00,22.32,22.32,22.18,22.21,794976.0,21.3849,21.3849,21.2508,21.2795,794976.0
2017-12-05 15:00:00,22.2,22.25,22.14,22.23,473520.0,21.2699,21.3178,21.2124,21.2987,473520.0
2017-12-05 15:30:00,22.22,22.22,22.09,22.13,1059654.0,21.2891,21.2891,21.1645,21.2029,1059654.0
2017-12-06 09:30:00,22.05,22.18,22.04,22.14,956694.0,21.1262,21.2508,21.1166,21.2124,956694.0
2017-12-06 10:00:00,22.15,22.21,22.06,22.09,697752.0,21.222,21.2795,21.1358,21.1645,697752.0
2017-12-06 10:30:00,22.1,22.22,22.01,22.21,462618.0,21.1741,21.2891,21.0879,21.2795,462618.0
2017-12-06 11:00:00,22.22,22.24,22.15,22.16,545460.0,21.2891,21.3083,21.222,21.2316,545460.0
2017-12-06 11:30:00,22.17,22.18,22.12,22.15,250440.0,21.2412,21.2508,21.1933,21.222,250440.0
2017-12-06 12:00:00,22.13,22.15,22.05,22.06,147936.0,21.2029,21.222,21.1262,21.1358,147936.0
2017-12-06 12:30:00,22.06,22.15,22.06,22.11,67908.0,21.1358,21.222,21.1358,21.1837,67908.0
2017-12-06 13:00:00,22.12,22.15,22.1,22.13,155790.0,21.1933,21.222,21.1741,21.2029,155790.0
2017-12-06 13:30:00,22.13,22.21,22.12,22.2,248004.0,21.2029,21.2795,21.1933,21.2699,248004.0
2017-12-06 14:00:00,22.2,22.24,22.18,22.19,351804.0,21.2699,21.3083,21.2508,21.2604,351804.0
2017-12-06 14:30:00,22.19,22.27,22.18,22.21,260622.0,21.2604,21.337,21.2508,21.2795,260622.0
2017-12-06 15:00:00,22.21,22.24,22.19,22.19,386706.0,21.2795,21.3083,21.2604,21.2604,386706.0
2017-12-06 15:30:00,22.19,22.2,22.1,22.14,1448370.0,21.2604,21.2699,21.1741,21.2124,1448370.0
2017-12-07 09:30:00,22.1,22.22,22.07,22.22,996750.0,21.1741,21.2891,21.1454,21.2891,996750.0
2017-12-07 10:00:00,22.21,22.24,22.15,22.22,437940.0,21.2795,21.3083,21.222,21.2891,437940.0
2017-12-07 10:30:00,22.23,22.31,22.23,22.31,808518.0,21.2987,21.3753,21.2987,21.3753,808518.0
2017-12-07 11:00:00,22.31,22.33,22.23,22.31,521028.0,21.3753,21.3945,21.2987,21.3753,521028.0
2017-12-07 11:30:00,22.32,22.4,22.32,22.39,460626.0,21.3849,21.4616,21.3849,21.452,460626.0
2017-12-07 12:00:00,22.39,22.4,22.35,22.36,297528.0,21.452,21.4616,21.4137,21.4232,297528.0
2017-12-07 12:30:00,22.37,22.4,22.36,22.4,149100.0,21.4328,21.4616,21.4232,21.4616,149100.0
2017-12-07 13:00:00,22.41,22.43,22.33,22.39,337548.0,21.4711,21.4903,21.3945,21.452,337548.0
2017-12-07 13:30:00,22.39,22.41,22.33,22.36,218676.0,21.452,21.4711,21.3945,21.4232,218676.0
2017-12-07 14:00:00,22.36,22.39,22.3,22.3,232746.0,21.4232,21.452,21.3657,21.3657,232746.0
2017-12-07 14:30:00,22.31,22.31,22.22,22.31,445824.0,21.3753,21.3753,21.2891,21.3753,445824.0
2017-12-07 15:00:00,22.31,22.35,22.28,22.33,243348.0,21.3753,21.4137,21.3466,21.3945,243348.0
2017-12-07 15:30:00,22.33,22.35,22.26,22.34,572460.0,21.3945,21.4137,21.3274,21.4041,572460.0
2017-12-08 09:30:00,22.58,22.63,22.53,22.59,1114764.0,21.634,21.6819,21.5861,21.6436,1114764.0
2017-12-08 10:00:00,22.59,22.6,22.51,22.56,568848.0,21.6436,21.6532,21.5669,21.6149,568848.0
2017-12-08 10:30:00,22.57,22.61,22.56,22.61,282126.0,21.6244,21.6628,21.6149,21.6628,282126.0
2017-12-08 11:00:00,22.61,22.64,22.55,22.57,299892.0,21.6628,21.6915,21.6053,21.6244,299892.0
2017-12-08 11:30:00,22.57,22.63,22.52,22.6,235986.0,21.6244,21.6819,21.5765,21.6532,235986.0
2017-12-08 12:00:00,22.6,22.69,22.6,22.68,387852.0,21.6532,21.7394,21.6532,21.7298,387852.0
2017-12-08 12:30:00,22.68,22.71,22.65,22.65,256212.0,21.7298,21.7586,21.7011,21.7011,256212.0
2017-12-08 13:00:00,22.66,22.71,22.65,22.69,261732.0,21.7107,21.7586,21.7011,21.7394,261732.0
2017-12-08 13:30:00,22.69,22.69,22.64,22.66,153438.0,21.7394,21.7394,21.6915,21.7107,153438.0
2017-12-08 14:00:00,22.66,22.66,22.57,22.61,260250.0,21.7107,21.7107,21.6244,21.6628,260250.0
2017-12-08 14:30:00,22.61,22.63,22.57,22.6,152268.0,21.6628,21.6819,21.6244,21.6532,152268.0
2017-12-08 15:00:00,22.61,22.65,22.58,22.64,166206.0,21.6628,21.7011,21.634,21.6915,166206.0
2017-12-08 15:30:00,22.63,22.7,22.6,22.7,624984.0,21.6819,21.749,21.6532,21.749,624984.0
2017-12-11 09:30:00,22.73,22.81,22.7,22.81,1122162.0,21.7777,21.8544,21.749,21.8544,1122162.0
2017-12-11 10:00:00,22.82,22.85,22.75,22.76,686154.0,21.864,21.8927,21.7969,21.8065,686154.0
2017-12-11 10:30:00,22.75,22.82,22.75,22.75,328044.0,21.7969,21.864,21.7969,21.7969,328044.0
2017-12-11 11:00:00,22.75,22.81,22.73,22.8,204918.0,21.7969,21.8544,21.7777,21.8448,204918.0
2017-12-11 11:30:00,22.8,22.83,22.78,22.8,139890.0,21.8448,21.8735,21.8256,21.8448,139890.0
2017-12-11 12:00:00,22.8,22.84,22.8,22.84,531468.0,21.8448,21.8831,21.8448,21.8831,531468.0
2017-12-11 12:30:00,22.84,22.88,22.83,22.88,204294.0,21.8831,21.9214,21.8735,21.9214,204294.0
2017-12-11 13:00:00,22.87,22.9,22.85,22.85,384210.0,21.9119,21.9406,21.8927,21.8927,384210.0
2017-12-11 13:30:00,22.86,22.88,22.83,22.87,107736.0,21.9023,21.9214,21.8735,21.9119,107736.0
2017-12-11 14:00:00,22.87,22.88,22.86,22.86,160926.0,21.9119,21.9214,21.9023,21.9023,160926.0
2017-12-11 14:30:00,22.86,22.86,22.84,22.86,145692.0,21.9023,21.9023,21.8831,21.9023,145692.0
2017-12-11 15:00:00,22.86,22.86,22.81,22.82,275598.0,21.9023,21.9023,21.8544,21.864,275598.0
2017-12-11 15:30:00,22.82,22.93,22.81,22.91,896394.0,21.864,21.9694,21.8544,21.9502,896394.0
2017-12-12 09:30:00,22.99,22.99,22.92,22.98,1137744.0,22.0268,22.0268,21.9598,22.0173,1137744.0
2017-12-12 10:00:00,22.98,23.02,22.97,23.0,544302.0,22.0173,22.0556,22.0077,22.0364,544302.0
2017-12-12 10:30:00,23.0,23.06,22.97,23.03,460836.0,22.0364,22.0939,22.0077,22.0652,460836.0
2017-12-12 11:00:00,23.03,23.1,23.01,23.09,758142.0,22.0652,22.1322,22.046,22.1226,758142.0
2017-12-12 11:30:00,23.1,23.14,23.1,23.12,536352.0,22.1322,22.1706,22.1322,22.1514,536352.0
2017-12-12 12:00:00,23.12,23.17,23.06,23.08,543456.0,22.1514,22.1993,22.0939,22.1131,543456.0
2017-12-12 12:30:00,23.08,23.14,23.07,23.13,328110.0,22.1131,22.1706,22.1035,22.161,328110.0
2017-12-12 13:00:00,23.13,23.16,23.1,23.13,635400.0,22.161,22.1897,22.1322,22.161,635400.0
2017-12-12 13:30:00,23.13,23.14,23.07,23.08,557094.0,22.161,22.1706,22.1035,22.1131,557094.0
2017-12-12 14:00:00,23.07,23.15,23.05,23.15,259890.0,22.1035,22.1801,22.0843,22.1801,259890.0
2017-12-12 14:30:00,23.15,23.16,23.11,23.15,280554.0,22.1801,22.1897,22.1418,22.1801,280554.0
2017-12-12 15:00:00,23.14,23.15,23.1,23.11,390678.0,22.1706,22.1801,22.1322,22.1418,390678.0
2017-12-12 15:30:00,23.11,23.12,23.01,23.03,859908.0,22.1418,22.1514,22.046,22.0652,859908.0
2017-12-13 09:30:00,23.11,23.2,23.1,23.19,966324.0,22.1418,22.228,22.1322,22.2185,966324.0
2017-12-13 10:00:00,23.19,23.2,23.14,23.17,666864.0,22.2185,22.228,22.1706,22.1993,666864.0
2017-12-13 10:30:00,23.18,23.21,23.16,23.2,1168428.0,22.2089,22.2376,22.1897,22.228,1168428.0
2017-12-13 11:00:00,23.19,23.22,23.17,23.2,370308.0,22.2185,22.2472,22.1993,22.228,370308.0
2017-12-13 11:30:00,23.21,23.23,23.17,23.22,364164.0,22.2376,22.2568,22.1993,22.2472,364164.0
2017-12-13 12:00:00,23.21,23.21,23.1,23.14,672120.0,22.2376,22.2376,22.1322,22.1706,672120.0
2017-12-13 12:30:00,23.14,23.15,23.07,23.11,550272.0,22.1706,22.1801,22.1035,22.1418,550272.0
2017-12-13 13:00:00,23.11,23.11,23.06,23.08,314958.0,22.1418,22.1418,22.0939,22.1131,314958.0
2017-12-13 13:30:00,23.1,23.11,23.03,23.07,537990.0,22.1322,22.1418,22.0652,22.1035,537990.0
2017-12-13 14:00:00,23.1,23.22,23.08,23.16,829512.0,22.1322,22.2472,22.1131,22.1897,829512.0
2017-12-13 14:30:00,23.17,23.22,23.16,23.21,638394.0,22.1993,22.2472,22.1897,22.2376,638394.0
2017-12-13 15:00:00,23.2,23.2,23.08,23.08,647988.0,22.228,22.228,22.1131,22.1131,647988.0
2017-12-13 15:30:00,23.09,23.14,23.0,23.01,1051500.0,22.1226,22.1706,22.0364,22.046,1051500.0
2017-12-14 09:30:00,23.11,23.13,23.04,23.1,943992.0,22.1418,22.161,22.0747,22.1322,943992.0
2017-12-14 10:00:00,23.1,23.13,23.07,23.09,546654.0,22.1322,22.161,22.1035,22.1226,546654.0
2017-12-14 10:30:00,23.1,23.13,23.07,23.07,472152.0,22.1322,22.161,22.1035,22.1035,472152.0
2017-12-14 11:00:00,23.09,23.09,22.96,23.03,911322.0,22.1226,22.1226,21.9981,22.0652,911322.0
2017-12-14 11:30:00,23.03,23.07,23.01,23.05,431232.0,22.0652,22.1035,22.046,22.0843,431232.0
2017-12-14 12:00:00,23.05,23.05,22.99,23.0,315294.0,22.0843,22.0843,22.0268,22.0364,315294.0
2017-12-14 12:30:00,22.98,23.02,22.93,22.96,331248.0,22.0173,22.0556,21.9694,21.9981,331248.0
2017-12-14 13:00:00,22.95,22.96,22.88,22.94,449472.0,21.9885,21.9981,21.9214,21.9789,449472.0
2017-12-14 13:30:00,22.94,22.94,22.86,22.87,589956.0,21.9789,21.9789,21.9023,21.9119,589956.0
2017-12-14 14:00:00,22.86,22.9,22.73,22.73,476394.0,21.9023,21.9406,21.7777,21.7777,476394.0
2017-12-14 14:30:00,22.71,22.84,22.71,22.83,515724.0,21.7586,21.8831,21.7586,21.8735,515724.0
2017-12-14 15:00:00,22.83,22.84,22.74,22.79,288156.0,21.8735,21.8831,21.7873,21.8352,288156.0
2017-12-14 15:30:00,22.79,22.9,22.72,22.73,761166.0,21.8352,21.9406,21.7681,21.7777,761166.0
2017-12-15 09:30:00,23.03,23.08,23.0,23.04,1257882.0,22.0652,22.1131,22.0364,22.0747,1257882.0
2017-12-15 10:00:00,23.03,23.24,23.03,23.19,1821660.0,22.0652,22.2664,22.0652,22.2185,1821660.0
2017-12-15 10:30:00,23.18,23.19,23.12,23.14,734904.0,22.2089,22.2185,22.1514,22.1706,734904.0
2017-12-15 11:00:00,23.15,23.28,23.14,23.27,644478.0,22.1801,22.3047,22.1706,22.2951,644478.0
2017-12-15 11:30:00,23.27,23.32,23.24,23.28,718638.0,22.2951,22.343,22.2664,22.3047,718638.0
2017-12-15 12:00:00,23.28,23.32,23.26,23.32,173298.0,22.3047,22.343,22.2855,22.343,173298.0
2017-12-15 12:30:00,23.31,23.34,23.29,23.31,351522.0,22.3334,22.3622,22.3143,22.3334,351522.0
2017-12-15 13:00:00,23.32,23.33,23.28,23.29,434076.0,22.343,22.3526,22.3047,22.3143,434076.0
2017-12-15 13:30:00,23.29,23.36,23.29,23.36,292230.0,22.3143,22.3813,22.3143,22.3813,292230.0
2017-12-15 14:00:00,23.36,23.41,23.35,23.37,623892.0,22.3813,22.4292,22.3718,22.3909,623892.0
2017-12-15 14:30:00,23.37,23.4,23.34,23.36,450738.0,22.3909,22.4197,22.3622,22.3813,450738.0
2017-12-15 15:00:00,23.36,23.42,23.36,23.4,462936.0,22.3813,22.4388,22.3813,22.4197,462936.0
2017-12-15 15:30:00,23.4,23.41,23.22,23.29,1540596.0,22.4197,22.4292,22.2472,22.3143,1540596.0
2017-12-18 09:30:00,23.71,23.83,23.67,23.79,1697172.0,22.7167,22.8316,22.6783,22.7933,1697172.0
2017-12-18 10:00:00,23.79,23.81,23.75,23.77,483672.0,22.7933,22.8125,22.755,22.7742,483672.0
2017-12-18 10:30:00,23.77,23.77,23.72,23.75,710934.0,22.7742,22.7742,22.7263,22.755,710934.0
2017-12-18 11:00:00,23.74,23.76,23.71,23.72,266220.0,22.7454,22.7646,22.7167,22.7263,266220.0
2017-12-18 11:30:00,23.72,23.81,23.72,23.8,231450.0,22.7263,22.8125,22.7263,22.8029,231450.0
2017-12-18 12:00:00,23.8,23.82,23.79,23.8,283908.0,22.8029,22.8221,22.7933,22.8029,283908.0
2017-12-18 12:30:00,23.8,23.81,23.77,23.78,181902.0,22.8029,22.8125,22.7742,22.7837,181902.0
2017-12-18 13:00:00,23.78,23.78,23.74,23.77,264840.0,22.7837,22.7837,22.7454,22.7742,264840.0
2017-12-18 13:30:00,23.77,23.77,23.72,23.73,231618.0,22.7742,22.7742,22.7263,22.7358,231618.0
2017-12-18 14:00:00,23.73,23.75,23.71,23.73,246024.0,22.7358,22.755,22.7167,22.7358,246024.0
2017-12-18 14:30:00,23.73,23.78,23.73,23.78,316938.0,22.7358,22.7837,22.7358,22.7837,316938.0
2017-12-18 15:00:00,23.78,23.79,23.72,23.72,391980.0,22.7837,22.7933,22.7263,22.7263,391980.0
2017-12-18 15:30:00,23.72,23.74,23.68,23.72,832236.0,22.7263,22.7454,22.6879,22.7263,832236.0
2017-12-19 09:30:00,23.81,23.81,23.61,23.65,990816.0,22.8125,22.8125,22.6209,22.6592,990816.0
2017-12-19 10:00:00,23.64,23.69,23.6,23.62,598002.0,22.6496,22.6975,22.6113,22.6304,598002.0
2017-12-19 10:30:00,23.63,23.66,23.56,23.6,658638.0,22.64,22.6688,22.573,22.6113,658638.0
2017-12-19 11:00:00,23.6,23.64,23.56,23.63,466518.0,22.6113,22.6496,22.573,22.64,466518.0
2017-12-19 11:30:00,23.63,23.64,23.53,23.53,461220.0,22.64,22.6496,22.5442,22.5442,461220.0
2017-12-19 12:00:00,23.53,23.55,23.49,23.52,460956.0,22.5442,22.5634,22.5059,22.5346,460956.0
2017-12-19 12:30:00,23.53,23.58,23.5,23.58,274392.0,22.5442,22.5921,22.5155,22.5921,274392.0
2017-12-19 13:00:00,23.58,23.61,23.56,23.58,306450.0,22.5921,22.6209,22.573,22.5921,306450.0
2017-12-19 13:30:00,23.57,23.61,23.56,23.58,214890.0,22.5825,22.6209,22.573,22.5921,214890.0
2017-12-19 14:00:00,23.58,23.62,23.54,23.61,285006.0,22.5921,22.6304,22.5538,22.6209,285006.0
2017-12-19 14:30:00,23.6,23.6,23.49,23.52,315012.0,22.6113,22.6113,22.5059,22.5346,315012.0
2017-12-19 15:00:00,23.51,23.55,23.44,23.52,348342.0,22.5251,22.5634,22.458,22.5346,348342.0
2017-12-19 15:30:00,23.53,23.55,23.44,23.46,662454.0,22.5442,22.5634,22.458,22.4771,662454.0
2017-12-20 09:30:00,23.75,23.76,23.44,23.53,1460514.0,22.755,22.7646,22.458,22.5442,1460514.0
2017-12-20 10:00:00,23.54,23.57,23.45,23.48,497472.0,22.5538,22.5825,22.4676,22.4963,497472.0
2017-12-20 10:30:00,23.49,23.49,23.33,23.41,568320.0,22.5059,22.5059,22.3526,22.4292,568320.0
2017-12-20 11:00:00,23.42,23.5,23.39,23.46,271776.0,22.4388,22.5155,22.4101,22.4771,271776.0
2017-12-20 11:30:00,23.48,23.52,23.45,23.46,318558.0,22.4963,22.5346,22.4676,22.4771,318558.0
2017-12-20 12:00:00,23.45,23.51,23.44,23.48,145170.0,22.4676,22.5251,22.458,22.4963,145170.0
2017-12-20 12:30:00,23.49,23.49,23.41,23.47,233016.0,22.5059,22.5059,22.4292,22.4867,233016.0
2017-12-20 13:00:00,23.47,23.55,23.47,23.55,217224.0,22.4867,22.5634,22.4867,22.5634,217224.0
2017-12-20 13:30:00,23.55,23.56,23.52,23.53,141396.0,22.5634,22.573,22.5346,22.5442,141396.0
2017-12-20 14:00:00,23.51,23.53,23.45,23.45,115476.0,22.5251,22.5442,22.4676,22.4676,115476.0
2017-12-20 14:30:00,23.46,23.47,23.39,23.43,226896.0,22.4771,22.4867,22.4101,22.4484,226896.0
2017-12-20 15:00:00,23.43,23.47,23.43,23.45,416388.0,22.4484,22.4867,22.4484,22.4676,416388.0
2017-12-20 15:30:00,23.45,23.5,23.4,23.42,672954.0,22.4676,22.5155,22.4197,22.4388,672954.0
2017-12-21 09:30:00,23.58,23.61,23.49,23.51,741996.0,22.5921,22.6209,22.5059,22.5251,741996.0
2017-12-21 10:00:00,23.51,23.58,23.51,23.57,230424.0,22.5251,22.5921,22.5251,22.5825,230424.0
2017-12-21 10:30:00,23.58,23.68,23.57,23.62,518820.0,22.5921,22.6879,22.5825,22.6304,518820.0
2017-12-21 11:00:00,23.63,23.67,23.61,23.67,195390.0,22.64,22.6783,22.6209,22.6783,195390.0
2017-12-21 11:30:00,23.67,23.7,23.65,23.66,404580.0,22.6783,22.7071,22.6592,22.6688,404580.0
2017-12-21 12:00:00,23.67,23.67,23.64,23.66,101052.0,22.6783,22.6783,22.6496,22.6688,101052.0
2017-12-21 12:30:00,23.66,23.71,23.64,23.71,328338.0,22.6688,22.7167,22.6496,22.7167,328338.0
2017-12-21 13:00:00,23.71,23.76,23.71,23.75,391692.0,22.7167,22.7646,22.7167,22.755,391692.0
2017-12-21 13:30:00,23.75,23.75,23.71,23.71,165564.0,22.755,22.755,22.7167,22.7167,165564.0
2017-12-21 14:00:00,23.7,23.71,23.66,23.68,159528.0,22.7071,22.7167,22.6688,22.6879,159528.0
2017-12-21 14:30:00,23.68,23.69,23.64,23.69,620616.0,22.6879,22.6975,22.6496,22.6975,620616.0
2017-12-21 15:00:00,23.69,23.69,23.6,23.65,474396.0,22.6975,22.6975,22.6113,22.6592,474396.0
2017-12-21 15:30:00,23.65,23.67,23.51,23.55,901944.0,22.6592,22.6783,22.5251,22.5634,901944.0
2017-12-22 09:30:00,23.55,23.56,23.45,23.55,648048.0,22.5634,22.573,22.4676,22.5634,648048.0
2017-12-22 10:00:00,23.55,23.56,23.45,23.49,453924.0,22.5634,22.573,22.4676,22.5059,453924.0
2017-12-22 10:30:00,23.49,23.51,23.46,23.47,450090.0,22.5059,22.5251,22.4771,22.4867,450090.0
2017-12-22 11:00:00,23.46,23.47,23.39,23.46,473946.0,22.4771,22.4867,22.4101,22.4771,473946.0
2017-12-22 11:30:00,23.44,23.44,23.37,23.41,437700.0,22.458,22.458,22.3909,22.4292,437700.0
2017-12-22 12:00:00,23.42,23.45,23.41,23.45,103572.0,22.4388,22.4676,22.4292,22.4676,103572.0
2017-12-22 12:30:00,23.44,23.44,23.42,23.43,182670.0,22.458,22.458,22.4388,22.4484,182670.0
2017-12-22 13:00:00,23.43,23.44,23.43,23.44,56178.0,22.4484,22.458,22.4484,22.458,56178.0
2017-12-22 13:30:00,23.44,23.49,23.43,23.49,238812.0,22.458,22.5059,22.4484,22.5059,238812.0
2017-12-22 14:00:00,23.48,23.5,23.45,23.5,128772.0,22.4963,22.5155,22.4676,22.5155,128772.0
2017-12-22 14:30:00,23.5,23.52,23.47,23.5,149610.0,22.5155,22.5346,22.4867,22.5155,149610.0
2017-12-22 15:00:00,23.51,23.52,23.47,23.49,168156.0,22.5251,22.5346,22.4867,22.5059,168156.0
2017-12-22 15:30:00,23.49,23.54,23.48,23.52,783894.0,22.5059,22.5538,22.4963,22.5346,783894.0
2017-12-26 09:30:00,23.39,23.48,23.38,23.44,415338.0,22.4101,22.4963,22.4005,22.458,415338.0
2017-12-26 10:00:00,23.45,23.48,23.42,23.47,286056.0,22.4676,22.4963,22.4388,22.4867,286056.0
2017-12-26 10:30:00,23.47,23.49,23.41,23.41,341484.0,22.4867,22.5059,22.4292,22.4292,341484.0
2017-12-26 11:00:00,23.4,23.45,23.4,23.44,96990.0,22.4197,22.4676,22.4197,22.458,96990.0
2017-12-26 11:30:00,23.44,23.44,23.42,23.44,51192.0,22.458,22.458,22.4388,22.458,51192.0
2017-12-26 12:00:00,23.44,23.45,23.41,23.43,217842.0,22.458,22.4676,22.4292,22.4484,217842.0
2017-12-26 12:30:00,23.43,23.45,23.41,23.43,225468.0,22.4484,22.4676,22.4292,22.4484,225468.0
2017-12-26 13:00:00,23.43,23.44,23.41,23.43,150918.0,22.4484,22.458,22.4292,22.4484,150918.0
2017-12-26 13:30:00,23.43,23.44,23.39,23.41,155148.0,22.4484,22.458,22.4101,22.4292,155148.0
2017-12-26 14:00:00,23.41,23.42,23.39,23.41,148374.0,22.4292,22.4388,22.4101,22.4292,148374.0
2017-12-26 14:30:00,23.41,23.43,23.41,23.43,136290.0,22.4292,22.4484,22.4292,22.4484,136290.0
2017-12-26 15:00:00,23.43,23.44,23.38,23.38,106230.0,22.4484,22.458,22.4005,22.4005,106230.0
2017-12-26 15:30:00,23.38,23.44,23.36,23.43,482202.0,22.4005,22.458,22.3813,22.4484,482202.0
2017-12-27 09:30:00,23.47,23.5,23.43,23.47,362388.0,22.4867,22.5155,22.4484,22.4867,362388.0
2017-12-27 10:00:00,23.48,23.53,23.47,23.52,269334.0,22.4963,22.5442,22.4867,22.5346,269334.0
2017-12-27 10:30:00,23.52,23.56,23.51,23.56,408858.0,22.5346,22.573,22.5251,22.573,408858.0
2017-12-27 11:00:00,23.57,23.57,23.54,23.54,285684.0,22.5825,22.5825,22.5538,22.5538,285684.0
2017-12-27 11:30:00,23.54,23.56,23.47,23.5,921090.0,22.5538,22.573,22.4867,22.5155,921090.0
2017-12-27 12:00:00,23.5,23.51,23.47,23.47,230040.0,22.5155,22.5251,22.4867,22.4867,230040.0
2017-12-27 12:30:00,23.47,23.49,23.46,23.46,193974.0,22.4867,22.5059,22.4771,22.4771,193974.0
2017-12-27 13:00:00,23.46,23.49,23.43,23.44,143298.0,22.4771,22.5059,22.4484,22.458,143298.0
2017-12-27 13:30:00,23.44,23.47,23.43,23.47,212484.0,22.458,22.4867,22.4484,22.4867,212484.0
2017-12-27 14:00:00,23.47,23.47,23.43,23.45,187638.0,22.4867,22.4867,22.4484,22.4676,187638.0
2017-12-27 14:30:00,23.45,23.45,23.41,23.43,208980.0,22.4676,22.4676,22.4292,22.4484,208980.0
2017-12-27 15:00:00,23.43,23.45,23.4,23.42,146628.0,22.4484,22.4676,22.4197,22.4388,146628.0
2017-12-27 15:30:00,23.41,23.48,23.39,23.47,1209966.0,22.4292,22.4963,22.4101,22.4867,1209966.0
2017-12-28 09:30:00,23.59,23.61,23.51,23.53,530148.0,22.6017,22.6209,22.5251,22.5442,530148.0
2017-12-28 10:00:00,23.53,23.54,23.49,23.51,335304.0,22.5442,22.5538,22.5059,22.5251,335304.0
2017-12-28 10:30:00,23.51,23.55,23.49,23.55,364140.0,22.5251,22.5634,22.5059,22.5634,364140.0
2017-12-28 11:00:00,23.54,23.56,23.52,23.52,124074.0,22.5538,22.573,22.5346,22.5346,124074.0
2017-12-28 11:30:00,23.52,23.57,23.5,23.56,202842.0,22.5346,22.5825,22.5155,22.573,202842.0
2017-12-28 12:00:00,23.55,23.56,23.53,23.53,510252.0,22.5634,22.573,22.5442,22.5442,510252.0
2017-12-28 12:30:00,23.53,23.54,23.52,23.53,166632.0,22.5442,22.5538,22.5346,22.5442,166632.0
2017-12-28 13:00:00,23.53,23.53,23.5,23.51,177036.0,22.5442,22.5442,22.5155,22.5251,177036.0
2017-12-28 13:30:00,23.51,23.52,23.5,23.52,167670.0,22.5251,22.5346,22.5155,22.5346,167670.0
2017-12-28 14:00:00,23.52,23.52,23.49,23.5,108816.0,22.5346,22.5346,22.5059,22.5155,108816.0
2017-12-28 14:30:00,23.5,23.54,23.49,23.53,181500.0,22.5155,22.5538,22.5059,22.5442,181500.0
2017-12-28 15:00:00,23.53,23.54,23.52,23.53,204912.0,22.5442,22.5538,22.5346,22.5442,204912.0
2017-12-28 15:30:00,23.53,23.61,23.52,23.59,1314912.0,22.5442,22.6209,22.5346,22.6017,1314912.0
2017-12-29 09:30:00,23.77,23.77,23.6,23.62,951306.0,22.7742,22.7742,22.6113,22.6304,951306.0
2017-12-29 10:00:00,23.62,23.63,23.54,23.62,339084.0,22.6304,22.64,22.5538,22.6304,339084.0
2017-12-29 10:30:00,23.62,23.63,23.51,23.56,352104.0,22.6304,22.64,22.5251,22.573,352104.0
2017-12-29 11:00:00,23.56,23.56,23.5,23.55,321282.0,22.573,22.573,22.5155,22.5634,321282.0
2017-12-29 11:30:00,23.56,23.6,23.53,23.57,291840.0,22.573,22.6113,22.5442,22.5825,291840.0
2017-12-29 12:00:00,23.57,23.58,23.54,23.54,184074.0,22.5825,22.5921,22.5538,22.5538,184074.0
2017-12-29 12:30:00,23.54,23.57,23.52,23.54,153912.0,22.5538,22.5825,22.5346,22.5538,153912.0
2017-12-29 13:00:00,23.54,23.56,23.51,23.53,277704.0,22.5538,22.573,22.5251,22.5442,277704.0
2017-12-29 13:30:00,23.53,23.53,23.45,23.47,304080.0,22.5442,22.5442,22.4676,22.4867,304080.0
2017-12-29 14:00:00,23.48,23.51,23.47,23.5,188802.0,22.4963,22.5251,22.4867,22.5155,188802.0
2017-12-29 14:30:00,23.5,23.5,23.47,23.5,152946.0,22.5155,22.5155,22.4867,22.5155,152946.0
2017-12-29 15:00:00,23.5,23.58,23.48,23.55,297552.0,22.5155,22.5921,22.4963,22.5634,297552.0
2017-12-29 15:30:00,23.55,23.55,23.27,23.33,1511796.0,22.5634,22.5634,22.2951,22.3526,1511796.0
2018-01-02 09:30:00,23.58,23.62,23.47,23.62,932604.0,22.5921,22.6304,22.4867,22.6304,932604.0
2018-01-02 10:00:00,23.61,23.72,23.61,23.72,923838.0,22.6209,22.7263,22.6209,22.7263,923838.0
2018-01-02 10:30:00,23.73,23.74,23.61,23.69,610722.0,22.7358,22.7454,22.6209,22.6975,610722.0
2018-01-02 11:00:00,23.69,23.73,23.66,23.67,286206.0,22.6975,22.7358,22.6688,22.6783,286206.0
2018-01-02 11:30:00,23.66,23.67,23.62,23.66,206094.0,22.6688,22.6783,22.6304,22.6688,206094.0
2018-01-02 12:00:00,23.67,23.7,23.66,23.68,275214.0,22.6783,22.7071,22.6688,22.6879,275214.0
2018-01-02 12:30:00,23.69,23.69,23.64,23.65,174816.0,22.6975,22.6975,22.6496,22.6592,174816.0
2018-01-02 13:00:00,23.66,23.71,23.66,23.7,127980.0,22.6688,22.7167,22.6688,22.7071,127980.0
2018-01-02 13:30:00,23.7,23.71,23.67,23.69,202134.0,22.7071,22.7167,22.6783,22.6975,202134.0
2018-01-02 14:00:00,23.7,23.71,23.69,23.69,137448.0,22.7071,22.7167,22.6975,22.6975,137448.0
2018-01-02 14:30:00,23.7,23.72,23.69,23.71,129750.0,22.7071,22.7263,22.6975,22.7167,129750.0
2018-01-02 15:00:00,23.71,23.76,23.69,23.75,707100.0,22.7167,22.7646,22.6975,22.755,707100.0
2018-01-02 15:30:00,23.75,23.84,23.71,23.84,1837824.0,22.755,22.8412,22.7167,22.8412,1837824.0
2018-01-03 09:30:00,23.89,24.04,23.88,24.04,1197828.0,22.8891,23.0328,22.8796,23.0328,1197828.0
2018-01-03 10:00:00,24.04,24.13,24.04,24.12,573834.0,23.0328,23.1191,23.0328,23.1095,573834.0
2018-01-03 10:30:00,24.12,24.17,24.08,24.11,384114.0,23.1095,23.1574,23.0712,23.0999,384114.0
2018-01-03 11:00:00,24.11,24.14,24.09,24.13,266934.0,23.0999,23.1287,23.0808,23.1191,266934.0
2018-01-03 11:30:00,24.14,24.15,24.11,24.11,244830.0,23.1287,23.1382,23.0999,23.0999,244830.0
2018-01-03 12:00:00,24.11,24.16,24.11,24.16,353664.0,23.0999,23.1478,23.0999,23.1478,353664.0
2018-01-03 12:30:00,24.16,24.27,24.16,24.23,412170.0,23.1478,23.2532,23.1478,23.2149,412170.0
2018-01-03 13:00:00,24.24,24.24,24.23,24.24,142842.0,23.2245,23.2245,23.2149,23.2245,142842.0
2018-01-03 13:30:00,24.23,24.23,24.14,24.15,243978.0,23.2149,23.2149,23.1287,23.1382,243978.0
2018-01-03 14:00:00,24.15,24.21,24.15,24.2,323412.0,23.1382,23.1957,23.1382,23.1861,323412.0
2018-01-03 14:30:00,24.2,24.24,24.19,24.22,266934.0,23.1861,23.2245,23.1766,23.2053,266934.0
2018-01-03 15:00:00,24.21,24.25,24.21,24.25,159462.0,23.1957,23.2341,23.1957,23.2341,159462.0
2018-01-03 15:30:00,24.24,24.32,24.24,24.27,589506.0,23.2245,23.3011,23.2245,23.2532,589506.0
2018-01-04 09:30:00,24.47,24.64,24.44,24.63,1683552.0,23.4448,23.6077,23.4161,23.5981,1683552.0
2018-01-04 10:00:00,24.64,24.67,24.59,24.67,881430.0,23.6077,23.6365,23.5598,23.6365,881430.0
2018-01-04 10:30:00,24.67,24.72,24.63,24.65,554760.0,23.6365,23.6844,23.5981,23.6173,554760.0
2018-01-04 11:00:00,24.66,24.66,24.56,24.56,497046.0,23.6269,23.6269,23.5311,23.5311,497046.0
2018-01-04 11:30:00,24.57,24.6,24.53,24.58,389766.0,23.5406,23.5694,23.5023,23.5502,389766.0
2018-01-04 12:00:00,24.58,24.65,24.58,24.6,228996.0,23.5502,23.6173,23.5502,23.5694,228996.0
2018-01-04 12:30:00,24.61,24.66,24.59,24.64,191850.0,23.579,23.6269,23.5598,23.6077,191850.0
2018-01-04 13:00:00,24.64,24.65,24.61,24.63,163410.0,23.6077,23.6173,23.579,23.5981,163410.0
2018-01-04 13:30:00,24.63,24.67,24.62,24.66,192594.0,23.5981,23.6365,23.5885,23.6269,192594.0
2018-01-04 14:00:00,24.65,24.69,24.63,24.63,270924.0,23.6173,23.6556,23.5981,23.5981,270924.0
2018-01-04 14:30:00,24.63,24.67,24.62,24.66,203682.0,23.5981,23.6365,23.5885,23.6269,203682.0
2018-01-04 15:00:00,24.65,24.67,24.59,24.65,587472.0,23.6173,23.6365,23.5598,23.6173,587472.0
2018-01-04 15:30:00,24.64,24.65,24.57,24.57,708096.0,23.6077,23.6173,23.5406,23.5406,708096.0
2018-01-05 09:30:00,24.82,24.83,24.66,24.76,1313178.0,23.7802,23.7898,23.6269,23.7227,1313178.0
2018-01-05 10:00:00,24.79,24.81,24.72,24.72,501822.0,23.7514,23.7706,23.6844,23.6844,501822.0
2018-01-05 10:30:00,24.72,24.8,24.72,24.79,427242.0,23.6844,23.761,23.6844,23.7514,427242.0
2018-01-05 11:00:00,24.79,24.87,24.78,24.85,484218.0,23.7514,23.8281,23.7418,23.8089,484218.0
2018-01-05 11:30:00,24.86,24.86,24.83,24.85,305334.0,23.8185,23.8185,23.7898,23.8089,305334.0
2018-01-05 12:00:00,24.84,24.87,24.81,24.86,215946.0,23.7993,23.8281,23.7706,23.8185,215946.0
2018-01-05 12:30:00,24.86,24.86,24.78,24.81,284388.0,23.8185,23.8185,23.7418,23.7706,284388.0
2018-01-05 13:00:00,24.82,24.85,24.81,24.85,159816.0,23.7802,23.8089,23.7706,23.8089,159816.0
2018-01-05 13:30:00,24.85,24.87,24.85,24.86,159714.0,23.8089,23.8281,23.8089,23.8185,159714.0
2018-01-05 14:00:00,24.86,24.92,24.84,24.91,398154.0,23.8185,23.876,23.7993,23.8664,398154.0
2018-01-05 14:30:00,24.91,24.94,24.9,24.91,382392.0,23.8664,23.8951,23.8568,23.8664,382392.0
2018-01-05 15:00:00,24.91,24.97,24.9,24.97,314496.0,23.8664,23.9239,23.8568,23.9239,314496.0
2018-01-05 15:30:00,24.97,25.1,24.97,25.05,1243830.0,23.9239,24.0484,23.9239,24.0005,1243830.0
2018-01-08 09:30:00,25.03,25.07,24.94,25.03,1145376.0,23.9814,24.0197,23.8951,23.9814,1145376.0
2018-01-08 10:00:00,25.04,25.05,24.97,25.04,429360.0,23.991,24.0005,23.9239,23.991,429360.0
2018-01-08 10:30:00,25.04,25.07,25.0,25.05,370896.0,23.991,24.0197,23.9526,24.0005,370896.0
2018-01-08 11:00:00,25.04,25.09,25.02,25.08,420408.0,23.991,24.0389,23.9718,24.0293,420408.0
2018-01-08 11:30:00,25.08,25.11,25.06,25.06,527832.0,24.0293,24.058,24.0101,24.0101,527832.0
2018-01-08 12:00:00,25.07,25.11,25.07,25.1,291192.0,24.0197,24.058,24.0197,24.0484,291192.0
2018-01-08 12:30:00,25.1,25.12,25.08,25.12,294090.0,24.0484,24.0676,24.0293,24.0676,294090.0
2018-01-08 13:00:00,25.13,25.21,25.13,25.21,385938.0,24.0772,24.1538,24.0772,24.1538,385938.0
2018-01-08 13:30:00,25.21,25.21,25.18,25.2,213594.0,24.1538,24.1538,24.1251,24.1443,213594.0
2018-01-08 14:00:00,25.2,25.22,25.19,25.19,334404.0,24.1443,24.1634,24.1347,24.1347,334404.0
2018-01-08 14:30:00,25.19,25.22,25.18,25.22,317664.0,24.1347,24.1634,24.1251,24.1634,317664.0
2018-01-08 15:00:00,25.22,25.23,25.16,25.17,216942.0,24.1634,24.173,24.1059,24.1155,216942.0
2018-01-08 15:30:00,25.17,25.24,25.15,25.19,785772.0,24.1155,24.1826,24.0963,24.1347,785772.0
2018-01-09 09:30:00,25.32,25.39,25.24,25.28,1307940.0,24.2592,24.3263,24.1826,24.2209,1307940.0
2018-01-09 10:00:00,25.27,25.38,25.24,25.37,435912.0,24.2113,24.3167,24.1826,24.3071,435912.0
2018-01-09 10:30:00,25.37,25.39,25.24,25.32,637506.0,24.3071,24.3263,24.1826,24.2592,637506.0
2018-01-09 11:00:00,25.32,25.52,25.32,25.5,832344.0,24.2592,24.4508,24.2592,24.4317,832344.0
2018-01-09 11:30:00,25.49,25.5,25.44,25.47,276234.0,24.4221,24.4317,24.3742,24.4029,276234.0
2018-01-09 12:00:00,25.46,25.49,25.42,25.44,307236.0,24.3934,24.4221,24.355,24.3742,307236.0
2018-01-09 12:30:00,25.44,25.5,25.43,25.48,354828.0,24.3742,24.4317,24.3646,24.4125,354828.0
2018-01-09 13:00:00,25.48,25.55,25.48,25.54,247350.0,24.4125,24.4796,24.4125,24.47,247350.0
2018-01-09 13:30:00,25.54,25.55,25.52,25.54,163890.0,24.47,24.4796,24.4508,24.47,163890.0
2018-01-09 14:00:00,25.54,25.56,25.44,25.46,656556.0,24.47,24.4892,24.3742,24.3934,656556.0
2018-01-09 14:30:00,25.46,25.5,25.44,25.47,284640.0,24.3934,24.4317,24.3742,24.4029,284640.0
2018-01-09 15:00:00,25.47,25.48,25.38,25.38,296370.0,24.4029,24.4125,24.3167,24.3167,296370.0
2018-01-09 15:30:00,25.38,25.49,25.31,25.36,1145940.0,24.3167,24.4221,24.2496,24.2975,1145940.0
2018-01-10 09:30:00,25.12,25.18,24.92,25.03,1502670.0,24.0676,24.1251,23.876,23.9814,1502670.0
2018-01-10 10:00:00,25.03,25.17,24.98,25.11,1904100.0,23.9814,24.1155,23.9335,24.058,1904100.0
2018-01-10 10:30:00,25.11,25.22,25.07,25.14,776592.0,24.058,24.1634,24.0197,24.0868,776592.0
2018-01-10 11:00:00,25.15,25.23,25.15,25.16,622428.0,24.0963,24.173,24.0963,24.1059,622428.0
2018-01-10 11:30:00,25.17,25.27,25.17,25.22,371064.0,24.1155,24.2113,24.1155,24.1634,371064.0
2018-01-10 12:00:00,25.21,25.26,25.17,25.23,308136.0,24.1538,24.2017,24.1155,24.173,308136.0
2018-01-10 12:30:00,25.22,25.28,25.22,25.27,458880.0,24.1634,24.2209,24.1634,24.2113,458880.0
2018-01-10 13:00:00,25.28,25.29,25.22,25.25,414108.0,24.2209,24.2305,24.1634,24.1922,414108.0
2018-01-10 13:30:00,25.25,25.33,25.23,25.29,269928.0,24.1922,24.2688,24.173,24.2305,269928.0
2018-01-10 14:00:00,25.29,25.3,25.13,25.15,651498.0,24.2305,24.2401,24.0772,24.0963,651498.0
2018-01-10 14:30:00,25.14,25.19,25.11,25.17,333534.0,24.0868,24.1347,24.058,24.1155,333534.0
2018-01-10 15:00:00,25.17,25.23,25.12,25.16,474522.0,24.1155,24.173,24.0676,24.1059,474522.0
2018-01-10 15:30:00,25.15,25.26,25.15,25.24,986580.0,24.0963,24.2017,24.0963,24.1826,986580.0
2018-01-11 09:30:00,25.42,25.49,25.35,25.49,1275360.0,24.355,24.4221,24.288,24.4221,1275360.0
2018-01-11 10:00:00,25.49,25.54,25.41,25.44,905886.0,24.4221,24.47,24.3455,24.3742,905886.0
2018-01-11 10:30:00,25.44,25.5,25.38,25.5,690348.0,24.3742,24.4317,24.3167,24.4317,690348.0
2018-01-11 11:00:00,25.51,25.55,25.5,25.5,649890.0,24.4413,24.4796,24.4317,24.4317,649890.0
2018-01-11 11:30:00,25.49,25.53,25.47,25.53,180762.0,24.4221,24.4604,24.4029,24.4604,180762.0
2018-01-11 12:00:00,25.53,25.59,25.51,25.58,416610.0,24.4604,24.5179,24.4413,24.5083,416610.0
2018-01-11 12:30:00,25.58,25.68,25.58,25.66,906366.0,24.5083,24.6041,24.5083,24.585,906366.0
2018-01-11 13:00:00,25.66,25.7,25.64,25.65,427566.0,24.585,24.6233,24.5658,24.5754,427566.0
2018-01-11 13:30:00,25.66,25.66,25.62,25.63,315462.0,24.585,24.585,24.5467,24.5562,315462.0
2018-01-11 14:00:00,25.63,25.64,25.61,25.63,561144.0,24.5562,24.5658,24.5371,24.5562,561144.0
2018-01-11 14:30:00,25.64,25.65,25.61,25.64,261948.0,24.5658,24.5754,24.5371,24.5658,261948.0
2018-01-11 15:00:00,25.64,25.7,25.63,25.68,380268.0,24.5658,24.6233,24.5562,24.6041,380268.0
2018-01-11 15:30:00,25.68,25.78,25.64,25.77,1108158.0,24.6041,24.7,24.5658,24.6904,1108158.0
2018-01-12 09:30:00,25.87,26.03,25.83,26.03,1461708.0,24.7862,24.9395,24.7479,24.9395,1461708.0
2018-01-12 10:00:00,26.03,26.08,25.98,26.07,1081344.0,24.9395,24.9874,24.8916,24.9778,1081344.0
2018-01-12 10:30:00,26.07,26.25,26.07,26.2,947916.0,24.9778,25.1503,24.9778,25.1024,947916.0
2018-01-12 11:00:00,26.21,26.21,26.07,26.14,1222008.0,25.1119,25.1119,24.9778,25.0449,1222008.0
2018-01-12 11:30:00,26.14,26.2,26.11,26.2,610692.0,25.0449,25.1024,25.0161,25.1024,610692.0
2018-01-12 12:00:00,26.21,26.22,26.16,26.17,389928.0,25.1119,25.1215,25.064,25.0736,389928.0
2018-01-12 12:30:00,26.16,26.22,26.13,26.21,718794.0,25.064,25.1215,25.0353,25.1119,718794.0
2018-01-12 13:00:00,26.22,26.23,26.15,26.18,299070.0,25.1215,25.1311,25.0545,25.0832,299070.0
2018-01-12 13:30:00,26.18,26.25,26.18,26.22,288534.0,25.0832,25.1503,25.0832,25.1215,288534.0
2018-01-12 14:00:00,26.22,26.27,26.21,26.27,580032.0,25.1215,25.1694,25.1119,25.1694,580032.0
2018-01-12 14:30:00,26.27,26.28,26.18,26.25,524550.0,25.1694,25.179,25.0832,25.1503,524550.0
2018-01-12 15:00:00,26.25,26.28,26.14,26.21,531408.0,25.1503,25.179,25.0449,25.1119,531408.0
2018-01-12 15:30:00,26.21,26.33,26.21,26.29,1223880.0,25.1119,25.2269,25.1119,25.1886,1223880.0
2018-01-16 09:30:00,26.69,26.9,26.67,26.87,1750992.0,25.5718,25.773,25.5527,25.7443,1750992.0
2018-01-16 10:00:00,26.87,26.87,26.74,26.76,957060.0,25.7443,25.7443,25.6197,25.6389,957060.0
2018-01-16 10:30:00,26.77,26.77,26.5,26.52,1975224.0,25.6485,25.6485,25.3898,25.4089,1975224.0
2018-01-16 11:00:00,26.53,26.57,26.4,26.57,1958676.0,25.4185,25.4569,25.294,25.4569,1958676.0
2018-01-16 11:30:00,26.56,26.6,26.39,26.45,1145352.0,25.4473,25.4856,25.2844,25.3419,1145352.0
2018-01-16 12:00:00,26.45,26.55,26.44,26.48,554316.0,25.3419,25.4377,25.3323,25.3706,554316.0
2018-01-16 12:30:00,26.48,26.48,26.37,26.39,467958.0,25.3706,25.3706,25.2652,25.2844,467958.0
2018-01-16 13:00:00,26.39,26.45,26.35,26.4,541080.0,25.2844,25.3419,25.2461,25.294,541080.0
2018-01-16 13:30:00,26.41,26.41,26.18,26.22,741402.0,25.3036,25.3036,25.0832,25.1215,741402.0
2018-01-16 14:00:00,26.23,26.24,25.99,26.01,1247418.0,25.1311,25.1407,24.9012,24.9203,1247418.0
2018-01-16 14:30:00,26.01,26.08,25.8,25.96,1618008.0,24.9203,24.9874,24.7191,24.8724,1618008.0
2018-01-16 15:00:00,25.96,26.18,25.96,26.17,1217304.0,24.8724,25.0832,24.8724,25.0736,1217304.0
2018-01-16 15:30:00,26.15,26.19,25.98,26.01,1363650.0,25.0545,25.0928,24.8916,24.9203,1363650.0
2018-01-17 09:30:00,26.3,26.32,26.08,26.11,1571640.0,25.1982,25.2173,24.9874,25.0161,1571640.0
2018-01-17 10:00:00,26.11,26.29,26.11,26.19,654990.0,25.0161,25.1886,25.0161,25.0928,654990.0
2018-01-17 10:30:00,26.19,26.29,26.18,26.28,630600.0,25.0928,25.1886,25.0832,25.179,630600.0
2018-01-17 11:00:00,26.28,26.43,26.24,26.37,637710.0,25.179,25.3227,25.1407,25.2652,637710.0
2018-01-17 11:30:00,26.38,26.43,26.36,26.42,399594.0,25.2748,25.3227,25.2557,25.3131,399594.0
2018-01-17 12:00:00,26.42,26.5,26.41,26.48,498438.0,25.3131,25.3898,25.3036,25.3706,498438.0
2018-01-17 12:30:00,26.48,26.59,26.47,26.58,540216.0,25.3706,25.476,25.361,25.4664,540216.0
2018-01-17 13:00:00,26.59,26.63,26.56,26.6,357240.0,25.476,25.5143,25.4473,25.4856,357240.0
2018-01-17 13:30:00,26.6,26.66,26.58,26.62,420426.0,25.4856,25.5431,25.4664,25.5048,420426.0
2018-01-17 14:00:00,26.63,26.76,26.63,26.72,884478.0,25.5143,25.6389,25.5143,25.6006,884478.0
2018-01-17 14:30:00,26.72,26.82,26.72,26.8,491898.0,25.6006,25.6964,25.6006,25.6772,491898.0
2018-01-17 15:00:00,26.8,26.87,26.75,26.75,979308.0,25.6772,25.7443,25.6293,25.6293,979308.0
2018-01-17 15:30:00,26.75,26.84,26.67,26.74,2930778.0,25.6293,25.7155,25.5527,25.6197,2930778.0
2018-01-18 09:30:00,26.71,26.8,26.62,26.74,1252044.0,25.591,25.6772,25.5048,25.6197,1252044.0
2018-01-18 10:00:00,26.74,26.74,26.5,26.59,1363692.0,25.6197,25.6197,25.3898,25.476,1363692.0
2018-01-18 10:30:00,26.59,26.67,26.58,26.58,483432.0,25.476,25.5527,25.4664,25.4664,483432.0
2018-01-18 11:00:00,26.58,26.71,26.53,26.57,672054.0,25.4664,25.591,25.4185,25.4569,672054.0
2018-01-18 11:30:00,26.57,26.63,26.45,26.55,440646.0,25.4569,25.5143,25.3419,25.4377,440646.0
2018-01-18 12:00:00,26.54,26.66,26.53,26.64,287040.0,25.4281,25.5431,25.4185,25.5239,287040.0
2018-01-18 12:30:00,26.63,26.67,26.62,26.63,470328.0,25.5143,25.5527,25.5048,25.5143,470328.0
2018-01-18 13:00:00,26.64,26.67,26.56,26.62,207660.0,25.5239,25.5527,25.4473,25.5048,207660.0
2018-01-18 13:30:00,26.62,26.71,26.6,26.69,415044.0,25.5048,25.591,25.4856,25.5718,415044.0
2018-01-18 14:00:00,26.7,26.8,26.7,26.8,413604.0,25.5814,25.6772,25.5814,25.6772,413604.0
2018-01-18 14:30:00,26.8,26.84,26.72,26.77,426336.0,25.6772,25.7155,25.6006,25.6485,426336.0
2018-01-18 15:00:00,26.74,26.77,26.65,26.67,180342.0,25.6197,25.6485,25.5335,25.5527,180342.0
2018-01-18 15:30:00,26.65,26.66,26.53,26.63,923376.0,25.5335,25.5431,25.4185,25.5143,923376.0
2018-01-19 09:30:00,26.79,26.85,26.76,26.78,1021998.0,25.6676,25.7251,25.6389,25.6581,1021998.0
2018-01-19 10:00:00,26.78,26.83,26.63,26.81,1103916.0,25.6581,25.706,25.5143,25.6868,1103916.0
2018-01-19 10:30:00,26.81,26.83,26.66,26.7,686784.0,25.6868,25.706,25.5431,25.5814,686784.0
2018-01-19 11:00:00,26.68,26.75,26.61,26.73,725508.0,25.5622,25.6293,25.4952,25.6102,725508.0
2018-01-19 11:30:00,26.74,26.76,26.66,26.68,424722.0,25.6197,25.6389,25.5431,25.5622,424722.0
2018-01-19 12:00:00,26.69,26.74,26.67,26.73,312582.0,25.5718,25.6197,25.5527,25.6102,312582.0
2018-01-19 12:30:00,26.73,26.79,26.71,26.74,1011924.0,25.6102,25.6676,25.591,25.6197,1011924.0
2018-01-19 13:00:00,26.74,26.75,26.69,26.75,590766.0,25.6197,25.6293,25.5718,25.6293,590766.0
2018-01-19 13:30:00,26.75,26.75,26.69,26.72,449664.0,25.6293,25.6293,25.5718,25.6006,449664.0
2018-01-19 14:00:00,26.72,26.86,26.72,26.83,1399638.0,25.6006,25.7347,25.6006,25.706,1399638.0
2018-01-19 14:30:00,26.83,26.89,26.83,26.84,1450014.0,25.706,25.7634,25.706,25.7155,1450014.0
2018-01-19 15:00:00,26.84,26.93,26.81,26.93,1044456.0,25.7155,25.8018,25.6868,25.8018,1044456.0
2018-01-19 15:30:00,26.93,26.96,26.87,26.96,1360854.0,25.8018,25.8305,25.7443,25.8305,1360854.0
2018-01-22 09:30:00,26.88,27.06,26.88,27.03,1091712.0,25.7539,25.9263,25.7539,25.8976,1091712.0
2018-01-22 10:00:00,27.03,27.25,27.02,27.21,801804.0,25.8976,26.1084,25.888,26.07,801804.0
2018-01-22 10:30:00,27.22,27.24,27.13,27.13,946452.0,26.0796,26.0988,25.9934,25.9934,946452.0
2018-01-22 11:00:00,27.13,27.21,27.11,27.11,639756.0,25.9934,26.07,25.9742,25.9742,639756.0
2018-01-22 11:30:00,27.11,27.27,27.1,27.26,571782.0,25.9742,26.1275,25.9647,26.1179,571782.0
2018-01-22 12:00:00,27.26,27.36,27.24,27.35,619908.0,26.1179,26.2138,26.0988,26.2042,619908.0
2018-01-22 12:30:00,27.35,27.41,27.33,27.34,489780.0,26.2042,26.2617,26.185,26.1946,489780.0
2018-01-22 13:00:00,27.34,27.38,27.31,27.36,256164.0,26.1946,26.2329,26.1659,26.2138,256164.0
2018-01-22 13:30:00,27.36,27.39,27.33,27.36,284616.0,26.2138,26.2425,26.185,26.2138,284616.0
2018-01-22 14:00:00,27.37,27.37,27.26,27.31,287418.0,26.2233,26.2233,26.1179,26.1659,287418.0
2018-01-22 14:30:00,27.31,27.38,27.3,27.34,265134.0,26.1659,26.2329,26.1563,26.1946,265134.0
2018-01-22 15:00:00,27.33,27.41,27.33,27.39,379140.0,26.185,26.2617,26.185,26.2425,379140.0
2018-01-22 15:30:00,27.4,27.62,27.37,27.61,1396338.0,26.2521,26.4629,26.2233,26.4533,1396338.0
2018-01-23 09:30:00,27.64,27.8,27.53,27.61,1860894.0,26.482,26.6353,26.3766,26.4533,1860894.0
2018-01-23 10:00:00,27.6,27.73,27.56,27.69,895692.0,26.4437,26.5683,26.4054,26.5299,895692.0
2018-01-23 10:30:00,27.69,27.86,27.67,27.84,881256.0,26.5299,26.6928,26.5108,26.6736,881256.0
2018-01-23 11:00:00,27.85,27.89,27.79,27.81,816378.0,26.6832,26.7216,26.6257,26.6449,816378.0
2018-01-23 11:30:00,27.81,27.82,27.69,27.72,780198.0,26.6449,26.6545,26.5299,26.5587,780198.0
2018-01-23 12:00:00,27.73,27.78,27.7,27.73,509946.0,26.5683,26.6162,26.5395,26.5683,509946.0
2018-01-23 12:30:00,27.72,27.76,27.67,27.73,462348.0,26.5587,26.597,26.5108,26.5683,462348.0
2018-01-23 13:00:00,27.74,27.79,27.72,27.74,444780.0,26.5778,26.6257,26.5587,26.5778,444780.0
2018-01-23 13:30:00,27.76,27.85,27.75,27.84,562938.0,26.597,26.6832,26.5874,26.6736,562938.0
2018-01-23 14:00:00,27.84,27.84,27.68,27.75,670566.0,26.6736,26.6736,26.5204,26.5874,670566.0
2018-01-23 14:30:00,27.75,27.86,27.74,27.83,777300.0,26.5874,26.6928,26.5778,26.6641,777300.0
2018-01-23 15:00:00,27.83,27.83,27.71,27.8,687996.0,26.6641,26.6641,26.5491,26.6353,687996.0
2018-01-23 15:30:00,27.8,27.86,27.77,27.79,1048062.0,26.6353,26.6928,26.6066,26.6257,1048062.0
2018-01-24 09:30:00,28.01,28.1,27.93,28.09,1383828.0,26.8365,26.9228,26.7599,26.9132,1383828.0
2018-01-24 10:00:00,28.09,28.19,28.07,28.11,756330.0,26.9132,27.009,26.894,26.9323,756330.0
2018-01-24 10:30:00,28.12,28.21,28.02,28.07,2114070.0,26.9419,27.0281,26.8461,26.894,2114070.0
2018-01-24 11:00:00,28.06,28.1,27.77,27.83,1361238.0,26.8844,26.9228,26.6066,26.6641,1361238.0
2018-01-24 11:30:00,27.82,27.83,27.58,27.76,1677984.0,26.6545,26.6641,26.4245,26.597,1677984.0
2018-01-24 12:00:00,27.77,27.81,27.58,27.65,986400.0,26.6066,26.6449,26.4245,26.4916,986400.0
2018-01-24 12:30:00,27.64,27.66,27.49,27.61,986880.0,26.482,26.5012,26.3383,26.4533,986880.0
2018-01-24 13:00:00,27.61,27.62,27.36,27.57,913524.0,26.4533,26.4629,26.2138,26.415,913524.0
2018-01-24 13:30:00,27.57,27.83,27.57,27.75,882162.0,26.415,26.6641,26.415,26.5874,882162.0
2018-01-24 14:00:00,27.75,27.86,27.7,27.86,452610.0,26.5874,26.6928,26.5395,26.6928,452610.0
2018-01-24 14:30:00,27.85,27.93,27.79,27.84,703710.0,26.6832,26.7599,26.6257,26.6736,703710.0
2018-01-24 15:00:00,27.83,27.85,27.74,27.79,638946.0,26.6641,26.6832,26.5778,26.6257,638946.0
2018-01-24 15:30:00,27.79,27.93,27.72,27.75,1120686.0,26.6257,26.7599,26.5587,26.5874,1120686.0
2018-01-25 09:30:00,28.05,28.07,27.62,27.69,1898736.0,26.8749,26.894,26.4629,26.5299,1898736.0
2018-01-25 10:00:00,27.67,27.84,27.61,27.74,852228.0,26.5108,26.6736,26.4533,26.5778,852228.0
2018-01-25 10:30:00,27.75,27.88,27.68,27.78,396228.0,26.5874,26.712,26.5204,26.6162,396228.0
2018-01-25 11:00:00,27.79,27.88,27.77,27.85,551616.0,26.6257,26.712,26.6066,26.6832,551616.0
2018-01-25 11:30:00,27.88,28.0,27.84,27.92,620454.0,26.712,26.8269,26.6736,26.7503,620454.0
2018-01-25 12:00:00,27.92,28.01,27.9,27.93,507330.0,26.7503,26.8365,26.7311,26.7599,507330.0
2018-01-25 12:30:00,27.94,27.97,27.86,27.88,201210.0,26.7695,26.7982,26.6928,26.712,201210.0
2018-01-25 13:00:00,27.87,27.91,27.8,27.86,538704.0,26.7024,26.7407,26.6353,26.6928,538704.0
2018-01-25 13:30:00,27.84,27.96,27.83,27.92,252060.0,26.6736,26.7886,26.6641,26.7503,252060.0
2018-01-25 14:00:00,27.93,27.94,27.73,27.8,717732.0,26.7599,26.7695,26.5683,26.6353,717732.0
2018-01-25 14:30:00,27.81,27.81,27.59,27.63,957270.0,26.6449,26.6449,26.4341,26.4724,957270.0
2018-01-25 15:00:00,27.64,27.77,27.53,27.72,852816.0,26.482,26.6066,26.3766,26.5587,852816.0
2018-01-25 15:30:00,27.73,27.81,27.68,27.78,1027104.0,26.5683,26.6449,26.5204,26.6162,1027104.0
2018-01-26 09:30:00,28.07,28.15,27.97,28.11,1304766.0,26.894,26.9707,26.7982,26.9323,1304766.0
2018-01-26 10:00:00,28.11,28.15,28.02,28.07,968370.0,26.9323,26.9707,26.8461,26.894,968370.0
2018-01-26 10:30:00,28.07,28.25,28.07,28.18,1644702.0,26.894,27.0665,26.894,26.9994,1644702.0
2018-01-26 11:00:00,28.18,28.23,28.14,28.2,664146.0,26.9994,27.0473,26.9611,27.0186,664146.0
2018-01-26 11:30:00,28.21,28.24,28.14,28.18,826740.0,27.0281,27.0569,26.9611,26.9994,826740.0
2018-01-26 12:00:00,28.19,28.24,28.16,28.24,407112.0,27.009,27.0569,26.9802,27.0569,407112.0
2018-01-26 12:30:00,28.24,28.33,28.22,28.3,723102.0,27.0569,27.1431,27.0377,27.1144,723102.0
2018-01-26 13:00:00,28.31,28.39,28.31,28.35,753606.0,27.124,27.2006,27.124,27.1623,753606.0
2018-01-26 13:30:00,28.35,28.43,28.33,28.41,570156.0,27.1623,27.2389,27.1431,27.2198,570156.0
2018-01-26 14:00:00,28.41,28.45,28.35,28.37,828306.0,27.2198,27.2581,27.1623,27.1814,828306.0
2018-01-26 14:30:00,28.36,28.44,28.35,28.43,914352.0,27.1719,27.2485,27.1623,27.2389,914352.0
2018-01-26 15:00:00,28.42,28.58,28.42,28.55,1240308.0,27.2293,27.3826,27.2293,27.3539,1240308.0
2018-01-26 15:30:00,28.56,28.74,28.54,28.74,1250340.0,27.3635,27.5359,27.3443,27.5359,1250340.0
2018-01-29 09:30:00,28.55,28.69,28.49,28.64,1818852.0,27.3539,27.488,27.2964,27.4401,1818852.0
2018-01-29 10:00:00,28.65,28.65,28.42,28.55,1511646.0,27.4497,27.4497,27.2293,27.3539,1511646.0
2018-01-29 10:30:00,28.55,28.55,28.25,28.33,1336980.0,27.3539,27.3539,27.0665,27.1431,1336980.0
2018-01-29 11:00:00,28.33,28.42,28.22,28.38,963096.0,27.1431,27.2293,27.0377,27.191,963096.0
2018-01-29 11:30:00,28.37,28.53,28.35,28.41,839178.0,27.1814,27.3347,27.1623,27.2198,839178.0
2018-01-29 12:00:00,28.39,28.49,28.35,28.47,399720.0,27.2006,27.2964,27.1623,27.2773,399720.0
2018-01-29 12:30:00,28.47,28.56,28.39,28.54,449310.0,27.2773,27.3635,27.2006,27.3443,449310.0
2018-01-29 13:00:00,28.55,28.61,28.52,28.56,522456.0,27.3539,27.4114,27.3252,27.3635,522456.0
2018-01-29 13:30:00,28.55,28.55,28.48,28.49,324624.0,27.3539,27.3539,27.2868,27.2964,324624.0
2018-01-29 14:00:00,28.5,28.54,28.45,28.46,170256.0,27.306,27.3443,27.2581,27.2677,170256.0
2018-01-29 14:30:00,28.47,28.47,28.35,28.43,427026.0,27.2773,27.2773,27.1623,27.2389,427026.0
2018-01-29 15:00:00,28.45,28.48,28.31,28.33,468498.0,27.2581,27.2868,27.124,27.1431,468498.0
2018-01-29 15:30:00,28.3,28.35,28.12,28.17,1582548.0,27.1144,27.1623,26.9419,26.9898,1582548.0
2018-01-30 09:30:00,27.52,27.75,27.34,27.36,4048572.0,26.3671,26.5874,26.1946,26.2138,4048572.0
2018-01-30 10:00:00,27.35,27.43,27.13,27.43,1819434.0,26.2042,26.2808,25.9934,26.2808,1819434.0
2018-01-30 10:30:00,27.44,27.61,27.37,27.58,1351020.0,26.2904,26.4533,26.2233,26.4245,1351020.0
2018-01-30 11:00:00,27.6,27.66,27.42,27.43,648348.0,26.4437,26.5012,26.2712,26.2808,648348.0
2018-01-30 11:30:00,27.44,27.58,27.33,27.35,560004.0,26.2904,26.4245,26.185,26.2042,560004.0
2018-01-30 12:00:00,27.36,27.42,27.3,27.33,381252.0,26.2138,26.2712,26.1563,26.185,381252.0
2018-01-30 12:30:00,27.32,27.38,27.25,27.33,357150.0,26.1754,26.2329,26.1084,26.185,357150.0
2018-01-30 13:00:00,27.31,27.31,27.18,27.21,726156.0,26.1659,26.1659,26.0413,26.07,726156.0
2018-01-30 13:30:00,27.22,27.44,27.2,27.4,546708.0,26.0796,26.2904,26.0605,26.2521,546708.0
2018-01-30 14:00:00,27.41,27.51,27.36,27.39,618396.0,26.2617,26.3575,26.2138,26.2425,618396.0
2018-01-30 14:30:00,27.39,27.4,27.23,27.26,476796.0,26.2425,26.2521,26.0892,26.1179,476796.0
2018-01-30 15:00:00,27.25,27.42,27.23,27.39,478470.0,26.1084,26.2712,26.0892,26.2425,478470.0
2018-01-30 15:30:00,27.4,27.5,27.24,27.27,1391982.0,26.2521,26.3479,26.0988,26.1275,1391982.0
2018-01-31 09:30:00,27.57,27.74,27.54,27.59,1704876.0,26.415,26.5778,26.3862,26.4341,1704876.0
2018-01-31 10:00:00,27.59,27.67,27.48,27.57,857220.0,26.4341,26.5108,26.3287,26.415,857220.0
2018-01-31 10:30:00,27.57,27.61,27.36,27.43,863010.0,26.415,26.4533,26.2138,26.2808,863010.0
2018-01-31 11:00:00,27.42,27.45,27.33,27.33,635202.0,26.2712,26.3,26.185,26.185,635202.0
2018-01-31 11:30:00,27.35,27.44,27.33,27.33,420894.0,26.2042,26.2904,26.185,26.185,420894.0
2018-01-31 12:00:00,27.33,27.44,27.31,27.41,356382.0,26.185,26.2904,26.1659,26.2617,356382.0
2018-01-31 12:30:00,27.42,27.47,27.39,27.44,403920.0,26.2712,26.3191,26.2425,26.2904,403920.0
2018-01-31 13:00:00,27.43,27.53,27.42,27.51,550374.0,26.2808,26.3766,26.2712,26.3575,550374.0
2018-01-31 13:30:00,27.51,27.53,27.42,27.42,348804.0,26.3575,26.3766,26.2712,26.2712,348804.0
2018-01-31 14:00:00,27.44,27.6,27.22,27.24,789858.0,26.2904,26.4437,26.0796,26.0988,789858.0
2018-01-31 14:30:00,27.24,27.3,26.98,27.15,1388796.0,26.0988,26.1563,25.8497,26.0126,1388796.0
2018-01-31 15:00:00,27.13,27.21,26.98,27.2,1076940.0,25.9934,26.07,25.8497,26.0605,1076940.0
2018-01-31 15:30:00,27.2,27.51,27.19,27.33,1853160.0,26.0605,26.3575,26.0509,26.185,1853160.0
2018-02-01 09:30:00,27.06,27.33,27.02,27.26,1655688.0,25.9263,26.185,25.888,26.1179,1655688.0
2018-02-01 10:00:00,27.25,27.35,27.17,27.2,559668.0,26.1084,26.2042,26.0317,26.0605,559668.0
2018-02-01 10:30:00,27.19,27.27,27.13,27.23,427500.0,26.0509,26.1275,25.9934,26.0892,427500.0
2018-02-01 11:00:00,27.24,27.33,27.23,27.25,393084.0,26.0988,26.185,26.0892,26.1084,393084.0
2018-02-01 11:30:00,27.25,27.61,27.25,27.61,1108536.0,26.1084,26.4533,26.1084,26.4533,1108536.0
2018-02-01 12:00:00,27.61,27.63,27.53,27.55,685302.0,26.4533,26.4724,26.3766,26.3958,685302.0
2018-02-01 12:30:00,27.56,27.6,27.54,27.56,202554.0,26.4054,26.4437,26.3862,26.4054,202554.0
2018-02-01 13:00:00,27.56,27.66,27.55,27.64,284976.0,26.4054,26.5012,26.3958,26.482,284976.0
2018-02-01 13:30:00,27.63,27.63,27.33,27.37,686256.0,26.4724,26.4724,26.185,26.2233,686256.0
2018-02-01 14:00:00,27.37,27.4,27.1,27.28,1092204.0,26.2233,26.2521,25.9647,26.1371,1092204.0
2018-02-01 14:30:00,27.25,27.4,27.21,27.39,634062.0,26.1084,26.2521,26.07,26.2425,634062.0
2018-02-01 15:00:00,27.39,27.4,27.16,27.16,371592.0,26.2425,26.2521,26.0221,26.0221,371592.0
2018-02-01 15:30:00,27.15,27.28,26.98,27.24,1762626.0,26.0126,26.1371,25.8497,26.0988,1762626.0
2018-02-02 09:30:00,26.76,26.83,26.5,26.59,2100516.0,25.6389,25.706,25.3898,25.476,2100516.0
2018-02-02 10:00:00,26.58,26.58,26.3,26.55,2296632.0,25.4664,25.4664,25.1982,25.4377,2296632.0
2018-02-02 10:30:00,26.55,26.66,26.46,26.57,897210.0,25.4377,25.5431,25.3515,25.4569,897210.0
2018-02-02 11:00:00,26.56,26.62,26.41,26.44,868062.0,25.4473,25.5048,25.3036,25.3323,868062.0
2018-02-02 11:30:00,26.46,26.48,26.25,26.25,712428.0,25.3515,25.3706,25.1503,25.1503,712428.0
2018-02-02 12:00:00,26.26,26.5,26.22,26.5,754062.0,25.1598,25.3898,25.1215,25.3898,754062.0
2018-02-02 12:30:00,26.5,26.5,26.32,26.32,438090.0,25.3898,25.3898,25.2173,25.2173,438090.0
2018-02-02 13:00:00,26.31,26.33,26.12,26.21,972390.0,25.2077,25.2269,25.0257,25.1119,972390.0
2018-02-02 13:30:00,26.24,26.27,26.04,26.11,1099314.0,25.1407,25.1694,24.9491,25.0161,1099314.0
2018-02-02 14:00:00,26.12,26.12,25.75,25.78,2141934.0,25.0257,25.0257,24.6712,24.7,2141934.0
2018-02-02 14:30:00,25.78,25.96,25.63,25.7,1795452.0,24.7,24.8724,24.5562,24.6233,1795452.0
2018-02-02 15:00:00,25.67,25.87,25.5,25.73,1723266.0,24.5946,24.7862,24.4317,24.652,1723266.0
2018-02-02 15:30:00,25.73,25.82,25.44,25.46,2274858.0,24.652,24.7383,24.3742,24.3934,2274858.0
2018-02-05 09:30:00,24.85,25.09,24.74,25.04,4763502.0,23.8089,24.0389,23.7035,23.991,4763502.0
2018-02-05 10:00:00,25.04,25.55,24.93,25.5,2555982.0,23.991,24.4796,23.8856,24.4317,2555982.0
2018-02-05 10:30:00,25.5,25.54,25.29,25.43,1854528.0,24.4317,24.47,24.2305,24.3646,1854528.0
2018-02-05 11:00:00,25.43,25.52,25.25,25.28,936432.0,24.3646,24.4508,24.1922,24.2209,936432.0
2018-02-05 11:30:00,25.25,25.25,25.03,25.18,682332.0,24.1922,24.1922,23.9814,24.1251,682332.0
2018-02-05 12:00:00,25.17,25.19,24.71,24.84,1432494.0,24.1155,24.1347,23.6748,23.7993,1432494.0
2018-02-05 12:30:00,24.83,25.0,24.81,24.84,731340.0,23.7898,23.9526,23.7706,23.7993,731340.0
2018-02-05 13:00:00,24.81,24.81,24.24,24.34,1923480.0,23.7706,23.7706,23.2245,23.3203,1923480.0
2018-02-05 13:30:00,24.38,24.68,24.24,24.68,1543824.0,23.3586,23.646,23.2245,23.646,1543824.0
2018-02-05 14:00:00,24.66,24.68,24.13,24.18,1702194.0,23.6269,23.646,23.1191,23.167,1702194.0
2018-02-05 14:30:00,24.17,24.17,23.48,23.52,3940428.0,23.1574,23.1574,22.4963,22.5346,3940428.0
2018-02-05 15:00:00,23.5,23.75,22.07,23.71,6598152.0,22.5155,22.755,21.1454,22.7167,6598152.0
2018-02-05 15:30:00,23.69,23.75,22.3,22.34,3849108.0,22.6975,22.755,21.3657,21.4041,3849108.0
2018-02-06 09:30:00,21.18,23.24,20.92,22.72,5995734.0,20.2927,22.2664,20.0436,21.7681,5995734.0
2018-02-06 10:00:00,22.73,23.24,21.92,22.09,2906862.0,21.7777,22.2664,21.0017,21.1645,2906862.0
2018-02-06 10:30:00,22.11,22.5,21.61,22.21,2208252.0,21.1837,21.5574,20.7047,21.2795,2208252.0
2018-02-06 11:00:00,22.19,22.31,21.82,21.94,916920.0,21.2604,21.3753,20.9059,21.0208,916920.0
2018-02-06 11:30:00,21.92,22.31,21.65,22.06,780114.0,21.0017,21.3753,20.743,21.1358,780114.0
2018-02-06 12:00:00,22.17,22.65,22.09,22.63,752028.0,21.2412,21.7011,21.1645,21.6819,752028.0
2018-02-06 12:30:00,22.6,22.87,22.37,22.55,1178676.0,21.6532,21.9119,21.4328,21.6053,1178676.0
2018-02-06 13:00:00,22.5,22.56,22.12,22.44,629886.0,21.5574,21.6149,21.1933,21.4999,629886.0
2018-02-06 13:30:00,22.41,22.41,21.93,21.98,432576.0,21.4711,21.4711,21.0112,21.0592,432576.0
2018-02-06 14:00:00,21.96,22.16,21.83,21.92,494736.0,21.04,21.2316,20.9154,21.0017,494736.0
2018-02-06 14:30:00,21.94,23.01,21.91,22.97,1384902.0,21.0208,22.046,20.9921,22.0077,1384902.0
2018-02-06 15:00:00,23.0,23.53,22.96,23.28,2482368.0,22.0364,22.5442,21.9981,22.3047,2482368.0
2018-02-06 15:30:00,23.3,23.71,23.09,23.58,2296224.0,22.3239,22.7167,22.1226,22.5921,2296224.0
2018-02-07 09:30:00,23.39,23.9,23.24,23.83,3181278.0,22.4101,22.8987,22.2664,22.8316,3181278.0
2018-02-07 10:00:00,23.8,24.13,23.73,23.88,1814934.0,22.8029,23.1191,22.7358,22.8796,1814934.0
2018-02-07 10:30:00,23.91,24.13,23.77,24.09,897018.0,22.9083,23.1191,22.7742,23.0808,897018.0
2018-02-07 11:00:00,24.1,24.41,24.06,24.13,1313718.0,23.0903,23.3873,23.052,23.1191,1313718.0
2018-02-07 11:30:00,24.12,24.21,23.98,24.21,1215990.0,23.1095,23.1957,22.9754,23.1957,1215990.0
2018-02-07 12:00:00,24.22,24.25,24.02,24.13,822738.0,23.2053,23.2341,23.0137,23.1191,822738.0
2018-02-07 12:30:00,24.15,24.15,23.81,23.84,1023948.0,23.1382,23.1382,22.8125,22.8412,1023948.0
2018-02-07 13:00:00,23.85,23.96,23.33,23.61,1374822.0,22.8508,22.9562,22.3526,22.6209,1374822.0
2018-02-07 13:30:00,23.57,23.89,23.5,23.72,814986.0,22.5825,22.8891,22.5155,22.7263,814986.0
2018-02-07 14:00:00,23.72,23.79,23.42,23.79,1202772.0,22.7263,22.7933,22.4388,22.7933,1202772.0
2018-02-07 14:30:00,23.78,23.82,23.27,23.54,948402.0,22.7837,22.8221,22.2951,22.5538,948402.0
2018-02-07 15:00:00,23.53,23.93,23.51,23.83,1247166.0,22.5442,22.9275,22.5251,22.8316,1247166.0
2018-02-07 15:30:00,23.85,23.97,23.17,23.17,1810260.0,22.8508,22.9658,22.1993,22.1993,1810260.0
2018-02-08 09:30:00,23.27,23.31,22.78,22.98,2112792.0,22.2951,22.3334,21.8256,22.0173,2112792.0
2018-02-08 10:00:00,22.98,23.14,22.71,22.76,1341162.0,22.0173,22.1706,21.7586,21.8065,1341162.0
2018-02-08 10:30:00,22.75,22.87,22.3,22.46,1612710.0,21.7969,21.9119,21.3657,21.519,1612710.0
2018-02-08 11:00:00,22.41,22.67,22.13,22.19,1607892.0,21.4711,21.7202,21.2029,21.2604,1607892.0
2018-02-08 11:30:00,22.21,22.63,22.13,22.37,1308882.0,21.2795,21.6819,21.2029,21.4328,1308882.0
2018-02-08 12:00:00,22.36,22.46,21.84,21.97,917994.0,21.4232,21.519,20.925,21.0496,917994.0
2018-02-08 12:30:00,22.01,22.25,21.48,21.76,2377320.0,21.0879,21.3178,20.5801,20.8484,2377320.0
2018-02-08 13:00:00,21.69,22.11,21.58,21.79,2387016.0,20.7813,21.1837,20.6759,20.8771,2387016.0
2018-02-08 13:30:00,21.77,22.4,21.73,22.29,1663812.0,20.858,21.4616,20.8196,21.3562,1663812.0
2018-02-08 14:00:00,22.25,22.34,21.92,21.97,1433298.0,21.3178,21.4041,21.0017,21.0496,1433298.0
2018-02-08 14:30:00,21.96,22.0,21.6,21.73,1408962.0,21.04,21.0783,20.6951,20.8196,1408962.0
2018-02-08 15:00:00,21.76,21.97,21.46,21.67,1696524.0,20.8484,21.0496,20.5609,20.7621,1696524.0
2018-02-08 15:30:00,21.65,21.77,20.57,20.58,3836754.0,20.743,20.858,19.7082,19.7178,3836754.0
2018-02-09 09:30:00,21.34,21.53,20.96,21.32,5092026.0,20.446,20.628,20.0819,20.4268,5092026.0
2018-02-09 10:00:00,21.32,21.41,21.03,21.11,1987734.0,20.4268,20.513,20.149,20.2256,1987734.0
2018-02-09 10:30:00,21.11,21.18,20.29,20.76,3948678.0,20.2256,20.2927,19.44,19.8903,3948678.0
2018-02-09 11:00:00,20.76,21.04,20.55,20.67,2001180.0,19.8903,20.1585,19.6891,19.804,2001180.0
2018-02-09 11:30:00,20.63,20.89,20.33,20.35,1857624.0,19.7657,20.0148,19.4783,19.4974,1857624.0
2018-02-09 12:00:00,20.34,20.41,19.88,19.89,3269196.0,19.4879,19.5549,19.0471,19.0567,3269196.0
2018-02-09 12:30:00,19.89,20.26,19.63,20.24,2621172.0,19.0567,19.4112,18.8076,19.392,2621172.0
2018-02-09 13:00:00,20.25,20.25,19.59,19.68,2370888.0,19.4016,19.4016,18.7693,18.8555,2370888.0
2018-02-09 13:30:00,19.68,20.38,19.44,20.1,2554458.0,18.8555,19.5262,18.6256,19.2579,2554458.0
2018-02-09 14:00:00,20.1,21.3,20.09,20.81,3836808.0,19.2579,20.4076,19.2483,19.9382,3836808.0
2018-02-09 14:30:00,20.82,21.07,20.61,20.77,1693278.0,19.9478,20.1873,19.7465,19.8998,1693278.0
2018-02-09 15:00:00,20.74,21.07,20.3,20.93,2600250.0,19.8711,20.1873,19.4495,20.0531,2600250.0
2018-02-09 15:30:00,20.94,21.98,20.89,21.55,2765148.0,20.0627,21.0592,20.0148,20.6472,2765148.0
2018-02-12 09:30:00,22.07,22.42,21.97,22.0,3966204.0,21.1454,21.4807,21.0496,21.0783,3966204.0
2018-02-12 10:00:00,22.02,22.25,21.58,21.78,1978926.0,21.0975,21.3178,20.6759,20.8675,1978926.0
2018-02-12 10:30:00,21.79,22.03,21.63,21.96,1777860.0,20.8771,21.1071,20.7238,21.04,1777860.0
2018-02-12 11:00:00,21.97,22.12,21.81,22.06,1058184.0,21.0496,21.1933,20.8963,21.1358,1058184.0
2018-02-12 11:30:00,22.07,22.37,21.94,22.36,1618722.0,21.1454,21.4328,21.0208,21.4232,1618722.0
2018-02-12 12:00:00,22.36,22.57,22.27,22.49,1922286.0,21.4232,21.6244,21.337,21.5478,1922286.0
2018-02-12 12:30:00,22.49,22.5,22.35,22.4,1079088.0,21.5478,21.5574,21.4137,21.4616,1079088.0
2018-02-12 13:00:00,22.44,22.49,22.32,22.42,730488.0,21.4999,21.5478,21.3849,21.4807,730488.0
2018-02-12 13:30:00,22.44,22.74,22.36,22.66,1041744.0,21.4999,21.7873,21.4232,21.7107,1041744.0
2018-02-12 14:00:00,22.67,22.69,22.47,22.65,846096.0,21.7202,21.7394,21.5286,21.7011,846096.0
2018-02-12 14:30:00,22.66,22.75,22.47,22.57,1161786.0,21.7107,21.7969,21.5286,21.6244,1161786.0
2018-02-12 15:00:00,22.57,22.84,22.55,22.69,1150968.0,21.6244,21.8831,21.6053,21.7394,1150968.0
2018-02-12 15:30:00,22.73,22.76,22.21,22.42,2303496.0,21.7777,21.8065,21.2795,21.4807,2303496.0
2018-02-13 09:30:00,22.06,22.23,21.92,22.1,2429286.0,21.1358,21.2987,21.0017,21.1741,2429286.0
2018-02-13 10:00:00,22.08,22.32,22.05,22.17,1466964.0,21.155,21.3849,21.1262,21.2412,1466964.0
2018-02-13 10:30:00,22.18,22.38,22.06,22.32,1162698.0,21.2508,21.4424,21.1358,21.3849,1162698.0
2018-02-13 11:00:00,22.29,22.35,22.14,22.2,528102.0,21.3562,21.4137,21.2124,21.2699,528102.0
2018-02-13 11:30:00,22.18,22.33,22.11,22.3,391932.0,21.2508,21.3945,21.1837,21.3657,391932.0
2018-02-13 12:00:00,22.3,22.37,22.23,22.24,282438.0,21.3657,21.4328,21.2987,21.3083,282438.0
2018-02-13 12:30:00,22.22,22.3,22.15,22.2,759072.0,21.2891,21.3657,21.222,21.2699,759072.0
2018-02-13 13:00:00,22.2,22.58,22.2,22.53,1126956.0,21.2699,21.634,21.2699,21.5861,1126956.0
2018-02-13 13:30:00,22.5,22.64,22.49,22.56,273894.0,21.5574,21.6915,21.5478,21.6149,273894.0
2018-02-13 14:00:00,22.58,22.72,22.55,22.61,298938.0,21.634,21.7681,21.6053,21.6628,298938.0
2018-02-13 14:30:00,22.6,22.66,22.5,22.66,446046.0,21.6532,21.7107,21.5574,21.7107,446046.0
2018-02-13 15:00:00,22.65,22.7,22.54,22.67,940140.0,21.7011,21.749,21.5957,21.7202,940140.0
2018-02-13 15:30:00,22.65,22.75,22.56,22.6,1258722.0,21.7011,21.7969,21.6149,21.6532,1258722.0
2018-02-14 09:30:00,22.21,22.58,22.17,22.36,3643584.0,21.2795,21.634,21.2412,21.4232,3643584.0
2018-02-14 10:00:00,22.39,22.92,22.32,22.8,1973280.0,21.452,21.9598,21.3849,21.8448,1973280.0
2018-02-14 10:30:00,22.81,22.99,22.7,22.85,1471692.0,21.8544,22.0268,21.749,21.8927,1471692.0
2018-02-14 11:00:00,22.85,22.98,22.74,22.94,625746.0,21.8927,22.0173,21.7873,21.9789,625746.0
2018-02-14 11:30:00,22.97,23.07,22.81,22.83,826386.0,22.0077,22.1035,21.8544,21.8735,826386.0
2018-02-14 12:00:00,22.82,23.0,22.78,23.0,615408.0,21.864,22.0364,21.8256,22.0364,615408.0
2018-02-14 12:30:00,22.96,23.17,22.94,23.13,500082.0,21.9981,22.1993,21.9789,22.161,500082.0
2018-02-14 13:00:00,23.14,23.4,23.12,23.26,1043796.0,22.1706,22.4197,22.1514,22.2855,1043796.0
2018-02-14 13:30:00,23.28,23.43,23.27,23.36,839664.0,22.3047,22.4484,22.2951,22.3813,839664.0
2018-02-14 14:00:00,23.36,23.46,23.23,23.26,1026294.0,22.3813,22.4771,22.2568,22.2855,1026294.0
2018-02-14 14:30:00,23.25,23.44,23.21,23.42,1481568.0,22.2759,22.458,22.2376,22.4388,1481568.0
2018-02-14 15:00:00,23.43,23.61,23.43,23.49,734058.0,22.4484,22.6209,22.4484,22.5059,734058.0
2018-02-14 15:30:00,23.48,23.61,23.44,23.53,1295118.0,22.4963,22.6209,22.458,22.5442,1295118.0
2018-02-15 09:30:00,24.0,24.03,23.76,23.98,1586892.0,22.9945,23.0233,22.7646,22.9754,1586892.0
2018-02-15 10:00:00,23.98,24.01,23.72,23.85,854304.0,22.9754,23.0041,22.7263,22.8508,854304.0
2018-02-15 10:30:00,23.85,23.88,23.38,23.4,1464078.0,22.8508,22.8796,22.4005,22.4197,1464078.0
2018-02-15 11:00:00,23.39,23.75,23.28,23.74,2033160.0,22.4101,22.755,22.3047,22.7454,2033160.0
2018-02-15 11:30:00,23.75,23.85,23.63,23.77,591714.0,22.755,22.8508,22.64,22.7742,591714.0
2018-02-15 12:00:00,23.79,23.87,23.69,23.83,302004.0,22.7933,22.87,22.6975,22.8316,302004.0
2018-02-15 12:30:00,23.84,23.93,23.83,23.92,530502.0,22.8412,22.9275,22.8316,22.9179,530502.0
2018-02-15 13:00:00,23.93,24.12,23.93,23.97,1208214.0,22.9275,23.1095,22.9275,22.9658,1208214.0
2018-02-15 13:30:00,23.98,24.08,23.89,24.04,753246.0,22.9754,23.0712,22.8891,23.0328,753246.0
2018-02-15 14:00:00,24.04,24.17,24.02,24.17,716430.0,23.0328,23.1574,23.0137,23.1574,716430.0
2018-02-15 14:30:00,24.16,24.22,24.13,24.17,1248678.0,23.1478,23.2053,23.1191,23.1574,1248678.0
2018-02-15 15:00:00,24.16,24.32,24.16,24.23,905190.0,23.1478,23.3011,23.1478,23.2149,905190.0
2018-02-15 15:30:00,24.21,24.39,24.08,24.38,1700664.0,23.1957,23.3682,23.0712,23.3586,1700664.0
2018-02-16 09:30:00,24.2,24.5,24.19,24.32,1736814.0,23.1861,23.4736,23.1766,23.3011,1736814.0
2018-02-16 10:00:00,24.33,24.54,24.23,24.54,1131150.0,23.3107,23.5119,23.2149,23.5119,1131150.0
2018-02-16 10:30:00,24.52,24.66,24.51,24.55,736122.0,23.4927,23.6269,23.4832,23.5215,736122.0
2018-02-16 11:00:00,24.53,24.78,24.53,24.66,644052.0,23.5023,23.7418,23.5023,23.6269,644052.0
2018-02-16 11:30:00,24.68,24.84,24.66,24.81,537804.0,23.646,23.7993,23.6269,23.7706,537804.0
2018-02-16 12:00:00,24.81,24.86,24.77,24.83,435330.0,23.7706,23.8185,23.7323,23.7898,435330.0
2018-02-16 12:30:00,24.84,25.01,24.66,24.79,1535160.0,23.7993,23.9622,23.6269,23.7514,1535160.0
2018-02-16 13:00:00,24.79,24.86,24.47,24.53,994344.0,23.7514,23.8185,23.4448,23.5023,994344.0
2018-02-16 13:30:00,24.5,24.73,24.36,24.57,1702008.0,23.4736,23.6939,23.3394,23.5406,1702008.0
2018-02-16 14:00:00,24.58,24.67,24.25,24.42,1169064.0,23.5502,23.6365,23.2341,23.3969,1169064.0
2018-02-16 14:30:00,24.4,24.6,24.35,24.6,571386.0,23.3778,23.5694,23.3299,23.5694,571386.0
2018-02-16 15:00:00,24.61,24.71,24.54,24.6,418656.0,23.579,23.6748,23.5119,23.5694,418656.0
2018-02-16 15:30:00,24.61,24.68,24.39,24.41,1674588.0,23.579,23.646,23.3682,23.3873,1674588.0
2018-02-20 09:30:00,24.12,24.41,24.1,24.17,1603818.0,23.1095,23.3873,23.0903,23.1574,1603818.0
2018-02-20 10:00:00,24.18,24.32,24.13,24.2,1079694.0,23.167,23.3011,23.1191,23.1861,1079694.0
2018-02-20 10:30:00,24.17,24.21,24.03,24.08,1179294.0,23.1574,23.1957,23.0233,23.0712,1179294.0
2018-02-20 11:00:00,24.08,24.44,24.06,24.44,840072.0,23.0712,23.4161,23.052,23.4161,840072.0
2018-02-20 11:30:00,24.46,24.53,24.36,24.51,801108.0,23.4353,23.5023,23.3394,23.4832,801108.0
2018-02-20 12:00:00,24.52,24.56,24.44,24.46,543396.0,23.4927,23.5311,23.4161,23.4353,543396.0
2018-02-20 12:30:00,24.52,24.53,24.43,24.5,415236.0,23.4927,23.5023,23.4065,23.4736,415236.0
2018-02-20 13:00:00,24.48,24.5,24.23,24.27,646650.0,23.4544,23.4736,23.2149,23.2532,646650.0
2018-02-20 13:30:00,24.26,24.42,24.23,24.38,448494.0,23.2436,23.3969,23.2149,23.3586,448494.0
2018-02-20 14:00:00,24.39,24.4,24.14,24.17,560520.0,23.3682,23.3778,23.1287,23.1574,560520.0
2018-02-20 14:30:00,24.17,24.29,24.03,24.05,698646.0,23.1574,23.2724,23.0233,23.0424,698646.0
2018-02-20 15:00:00,24.05,24.12,23.71,23.89,1675968.0,23.0424,23.1095,22.7167,22.8891,1675968.0
2018-02-20 15:30:00,23.88,24.08,23.8,23.96,1517652.0,22.8796,23.0712,22.8029,22.9562,1517652.0
2018-02-21 09:30:00,24.08,24.39,24.0,24.28,1329390.0,23.0712,23.3682,22.9945,23.2628,1329390.0
2018-02-21 10:00:00,24.29,24.37,24.2,24.3,1065402.0,23.2724,23.349,23.1861,23.282,1065402.0
2018-02-21 10:30:00,24.34,24.48,24.31,24.44,564714.0,23.3203,23.4544,23.2915,23.4161,564714.0
2018-02-21 11:00:00,24.46,24.48,24.33,24.46,599034.0,23.4353,23.4544,23.3107,23.4353,599034.0
2018-02-21 11:30:00,24.46,24.54,24.4,24.42,462780.0,23.4353,23.5119,23.3778,23.3969,462780.0
2018-02-21 12:00:00,24.43,24.43,24.26,24.31,821622.0,23.4065,23.4065,23.2436,23.2915,821622.0
2018-02-21 12:30:00,24.31,24.46,24.29,24.44,509652.0,23.2915,23.4353,23.2724,23.4161,509652.0
2018-02-21 13:00:00,24.45,24.47,24.4,24.44,259644.0,23.4257,23.4448,23.3778,23.4161,259644.0
2018-02-21 13:30:00,24.47,24.49,24.37,24.45,221718.0,23.4448,23.464,23.349,23.4257,221718.0
2018-02-21 14:00:00,24.44,24.82,24.39,24.64,1484568.0,23.4161,23.7802,23.3682,23.6077,1484568.0
2018-02-21 14:30:00,24.67,24.71,24.32,24.42,1268436.0,23.6365,23.6748,23.3011,23.3969,1268436.0
2018-02-21 15:00:00,24.44,24.44,23.95,24.17,2171838.0,23.4161,23.4161,22.9466,23.1574,2171838.0
2018-02-21 15:30:00,24.17,24.3,23.57,23.57,1825050.0,23.1574,23.282,22.5825,22.5825,1825050.0
2018-02-22 09:30:00,23.86,24.16,23.77,23.86,1894842.0,22.8604,23.1478,22.7742,22.8604,1894842.0
2018-02-22 10:00:00,23.9,24.07,23.78,24.01,816294.0,22.8987,23.0616,22.7837,23.0041,816294.0
2018-02-22 10:30:00,24.03,24.17,23.95,24.03,1012794.0,23.0233,23.1574,22.9466,23.0233,1012794.0
2018-02-22 11:00:00,24.03,24.28,24.01,24.25,586398.0,23.0233,23.2628,23.0041,23.2341,586398.0
2018-02-22 11:30:00,24.24,24.34,24.12,24.3,373038.0,23.2245,23.3203,23.1095,23.282,373038.0
2018-02-22 12:00:00,24.33,24.36,24.22,24.24,368472.0,23.3107,23.3394,23.2053,23.2245,368472.0
2018-02-22 12:30:00,24.25,24.25,23.96,24.06,1041900.0,23.2341,23.2341,22.9562,23.052,1041900.0
2018-02-22 13:00:00,24.03,24.14,23.86,23.97,639942.0,23.0233,23.1287,22.8604,22.9658,639942.0
2018-02-22 13:30:00,23.97,23.99,23.73,23.9,830754.0,22.9658,22.9849,22.7358,22.8987,830754.0
2018-02-22 14:00:00,23.88,24.05,23.85,24.05,593622.0,22.8796,23.0424,22.8508,23.0424,593622.0
2018-02-22 14:30:00,24.05,24.07,23.63,23.66,649992.0,23.0424,23.0616,22.64,22.6688,649992.0
2018-02-22 15:00:00,23.64,23.85,23.58,23.73,673644.0,22.6496,22.8508,22.5921,22.7358,673644.0
2018-02-22 15:30:00,23.73,23.81,23.47,23.65,2000556.0,22.7358,22.8125,22.4867,22.6592,2000556.0
2018-02-23 09:30:00,24.04,24.17,23.94,24.06,1466754.0,23.0328,23.1574,22.937,23.052,1466754.0
2018-02-23 10:00:00,24.07,24.14,23.91,23.91,728670.0,23.0616,23.1287,22.9083,22.9083,728670.0
2018-02-23 10:30:00,23.93,24.13,23.9,24.08,729180.0,22.9275,23.1191,22.8987,23.0712,729180.0
2018-02-23 11:00:00,24.08,24.2,24.07,24.17,798708.0,23.0712,23.1861,23.0616,23.1574,798708.0
2018-02-23 11:30:00,24.18,24.32,24.16,24.32,582810.0,23.167,23.3011,23.1478,23.3011,582810.0
2018-02-23 12:00:00,24.31,24.34,24.19,24.19,631122.0,23.2915,23.3203,23.1766,23.1766,631122.0
2018-02-23 12:30:00,24.2,24.26,24.16,24.24,447570.0,23.1861,23.2436,23.1478,23.2245,447570.0
2018-02-23 13:00:00,24.23,24.23,24.13,24.22,529710.0,23.2149,23.2149,23.1191,23.2053,529710.0
2018-02-23 13:30:00,24.22,24.3,24.22,24.29,235488.0,23.2053,23.282,23.2053,23.2724,235488.0
2018-02-23 14:00:00,24.3,24.33,24.19,24.3,342192.0,23.282,23.3107,23.1766,23.282,342192.0
2018-02-23 14:30:00,24.3,24.51,24.25,24.48,1046034.0,23.282,23.4832,23.2341,23.4544,1046034.0
2018-02-23 15:00:00,24.5,24.69,24.5,24.65,962442.0,23.4736,23.6556,23.4736,23.6173,962442.0
2018-02-23 15:30:00,24.66,24.8,24.57,24.79,1576950.0,23.6269,23.761,23.5406,23.7514,1576950.0
2018-02-26 09:30:00,25.14,25.34,25.07,25.21,2567466.0,24.0868,24.2784,24.0197,24.1538,2567466.0
2018-02-26 10:00:00,25.19,25.25,25.01,25.05,1429968.0,24.1347,24.1922,23.9622,24.0005,1429968.0
2018-02-26 10:30:00,25.04,25.14,24.96,25.04,732888.0,23.991,24.0868,23.9143,23.991,732888.0
2018-02-26 11:00:00,25.06,25.29,25.0,25.28,757380.0,24.0101,24.2305,23.9526,24.2209,757380.0
2018-02-26 11:30:00,25.27,25.29,25.19,25.23,387396.0,24.2113,24.2305,24.1347,24.173,387396.0
2018-02-26 12:00:00,25.23,25.39,25.23,25.38,549558.0,24.173,24.3263,24.173,24.3167,549558.0
2018-02-26 12:30:00,25.39,25.47,25.3,25.45,626358.0,24.3263,24.4029,24.2401,24.3838,626358.0
2018-02-26 13:00:00,25.47,25.5,25.43,25.5,321054.0,24.4029,24.4317,24.3646,24.4317,321054.0
2018-02-26 13:30:00,25.5,25.51,25.44,25.49,182976.0,24.4317,24.4413,24.3742,24.4221,182976.0
2018-02-26 14:00:00,25.49,25.56,25.43,25.49,517512.0,24.4221,24.4892,24.3646,24.4221,517512.0
2018-02-26 14:30:00,25.47,25.53,25.41,25.49,368988.0,24.4029,24.4604,24.3455,24.4221,368988.0
2018-02-26 15:00:00,25.48,25.68,25.46,25.65,540318.0,24.4125,24.6041,24.3934,24.5754,540318.0
2018-02-26 15:30:00,25.64,25.69,25.51,25.66,1052370.0,24.5658,24.6137,24.4413,24.585,1052370.0
2018-02-27 09:30:00,25.73,25.81,25.57,25.61,1663212.0,24.652,24.7287,24.4987,24.5371,1663212.0
2018-02-27 10:00:00,25.61,25.94,25.6,25.86,1080762.0,24.5371,24.8532,24.5275,24.7766,1080762.0
2018-02-27 10:30:00,25.86,25.88,25.3,25.4,2169606.0,24.7766,24.7958,24.2401,24.3359,2169606.0
2018-02-27 11:00:00,25.4,25.6,25.32,25.39,895074.0,24.3359,24.5275,24.2592,24.3263,895074.0
2018-02-27 11:30:00,25.4,25.52,25.21,25.22,1144020.0,24.3359,24.4508,24.1538,24.1634,1144020.0
2018-02-27 12:00:00,25.23,25.33,25.04,25.19,1263048.0,24.173,24.2688,23.991,24.1347,1263048.0
2018-02-27 12:30:00,25.19,25.46,25.17,25.44,1344678.0,24.1347,24.3934,24.1155,24.3742,1344678.0
2018-02-27 13:00:00,25.44,25.48,25.35,25.41,790002.0,24.3742,24.4125,24.288,24.3455,790002.0
2018-02-27 13:30:00,25.39,25.39,25.18,25.23,701748.0,24.3263,24.3263,24.1251,24.173,701748.0
2018-02-27 14:00:00,25.24,25.26,25.03,25.16,1088088.0,24.1826,24.2017,23.9814,24.1059,1088088.0
2018-02-27 14:30:00,25.15,25.3,25.02,25.14,989328.0,24.0963,24.2401,23.9718,24.0868,989328.0
2018-02-27 15:00:00,25.14,25.18,24.88,25.0,1646754.0,24.0868,24.1251,23.8377,23.9526,1646754.0
2018-02-27 15:30:00,25.01,25.07,24.69,24.7,2279724.0,23.9622,24.0197,23.6556,23.6652,2279724.0
2018-02-28 09:30:00,25.04,25.15,24.84,25.15,1723416.0,23.991,24.0963,23.7993,24.0963,1723416.0
2018-02-28 10:00:00,25.17,25.17,25.0,25.13,538818.0,24.1155,24.1155,23.9526,24.0772,538818.0
2018-02-28 10:30:00,25.13,25.15,24.69,24.78,909936.0,24.0772,24.0963,23.6556,23.7418,909936.0
2018-02-28 11:00:00,24.81,24.84,24.6,24.82,1574478.0,23.7706,23.7993,23.5694,23.7802,1574478.0
2018-02-28 11:30:00,24.81,24.82,24.52,24.73,734694.0,23.7706,23.7802,23.4927,23.6939,734694.0
2018-02-28 12:00:00,24.74,24.82,24.67,24.7,578010.0,23.7035,23.7802,23.6365,23.6652,578010.0
2018-02-28 12:30:00,24.67,24.96,24.64,24.87,657594.0,23.6365,23.9143,23.6077,23.8281,657594.0
2018-02-28 13:00:00,24.88,24.94,24.8,24.91,327414.0,23.8377,23.8951,23.761,23.8664,327414.0
2018-02-28 13:30:00,24.92,25.01,24.78,25.0,405330.0,23.876,23.9622,23.7418,23.9526,405330.0
2018-02-28 14:00:00,25.02,25.08,24.96,24.97,467514.0,23.9718,24.0293,23.9143,23.9239,467514.0
2018-02-28 14:30:00,24.97,24.97,24.52,24.53,837672.0,23.9239,23.9239,23.4927,23.5023,837672.0
2018-02-28 15:00:00,24.56,24.6,24.25,24.37,2066052.0,23.5311,23.5694,23.2341,23.349,2066052.0
2018-02-28 15:30:00,24.37,24.47,23.86,23.87,2864766.0,23.349,23.4448,22.8604,22.87,2864766.0
2018-03-01 09:30:00,23.9,24.06,23.49,23.56,2442156.0,22.8987,23.052,22.5059,22.573,2442156.0
2018-03-01 10:00:00,23.55,24.04,23.49,24.03,1348302.0,22.5634,23.0328,22.5059,23.0233,1348302.0
2018-03-01 10:30:00,24.04,24.34,23.75,23.77,1818552.0,23.0328,23.3203,22.755,22.7742,1818552.0
2018-03-01 11:00:00,23.79,24.0,23.7,23.74,827220.0,22.7933,22.9945,22.7071,22.7454,827220.0
2018-03-01 11:30:00,23.76,24.08,23.72,24.0,888396.0,22.7646,23.0712,22.7263,22.9945,888396.0
2018-03-01 12:00:00,23.96,23.97,23.53,23.62,822276.0,22.9562,22.9658,22.5442,22.6304,822276.0
2018-03-01 12:30:00,23.59,23.7,23.42,23.53,839136.0,22.6017,22.7071,22.4388,22.5442,839136.0
2018-03-01 13:00:00,23.48,23.48,23.01,23.25,1833642.0,22.4963,22.4963,22.046,22.2759,1833642.0
2018-03-01 13:30:00,23.22,23.29,22.78,22.79,1340298.0,22.2472,22.3143,21.8256,21.8352,1340298.0
2018-03-01 14:00:00,22.8,22.83,22.44,22.81,2053776.0,21.8448,21.8735,21.4999,21.8544,2053776.0
2018-03-01 14:30:00,22.8,22.86,22.56,22.75,1012140.0,21.8448,21.9023,21.6149,21.7969,1012140.0
2018-03-01 15:00:00,22.75,23.22,22.58,23.06,1608276.0,21.7969,22.2472,21.634,22.0939,1608276.0
2018-03-01 15:30:00,23.08,23.13,22.67,22.9,2245230.0,22.1131,22.161,21.7202,21.9406,2245230.0
2018-03-02 09:30:00,22.36,22.57,22.14,22.31,3375252.0,21.4232,21.6244,21.2124,21.3753,3375252.0
2018-03-02 10:00:00,22.34,22.47,22.17,22.31,2105694.0,21.4041,21.5286,21.2412,21.3753,2105694.0
2018-03-02 10:30:00,22.32,22.65,22.26,22.44,1012518.0,21.3849,21.7011,21.3274,21.4999,1012518.0
2018-03-02 11:00:00,22.43,22.64,22.3,22.61,786240.0,21.4903,21.6915,21.3657,21.6628,786240.0
2018-03-02 11:30:00,22.61,22.92,22.49,22.92,1336824.0,21.6628,21.9598,21.5478,21.9598,1336824.0
2018-03-02 12:00:00,22.91,22.97,22.73,22.96,1108710.0,21.9502,22.0077,21.7777,21.9981,1108710.0
2018-03-02 12:30:00,22.94,23.12,22.82,23.11,608928.0,21.9789,22.1514,21.864,22.1418,608928.0
2018-03-02 13:00:00,23.04,23.07,22.76,22.77,842580.0,22.0747,22.1035,21.8065,21.8161,842580.0
2018-03-02 13:30:00,22.74,22.87,22.58,22.75,715092.0,21.7873,21.9119,21.634,21.7969,715092.0
2018-03-02 14:00:00,22.81,23.03,22.77,22.85,566562.0,21.8544,22.0652,21.8161,21.8927,566562.0
2018-03-02 14:30:00,22.88,23.06,22.78,22.9,512490.0,21.9214,22.0939,21.8256,21.9406,512490.0
2018-03-02 15:00:00,22.88,23.0,22.72,22.97,541788.0,21.9214,22.0364,21.7681,22.0077,541788.0
2018-03-02 15:30:00,22.97,23.4,22.96,23.26,2858034.0,22.0077,22.4197,21.9981,22.2855,2858034.0
2018-03-05 09:30:00,22.89,23.11,22.88,22.98,1855554.0,21.931,22.1418,21.9214,22.0173,1855554.0
2018-03-05 10:00:00,22.98,23.07,22.86,23.07,850314.0,22.0173,22.1035,21.9023,22.1035,850314.0
2018-03-05 10:30:00,23.07,23.39,23.02,23.39,1556640.0,22.1035,22.4101,22.0556,22.4101,1556640.0
2018-03-05 11:00:00,23.39,23.74,23.36,23.69,1861092.0,22.4101,22.7454,22.3813,22.6975,1861092.0
2018-03-05 11:30:00,23.68,23.86,23.66,23.81,936852.0,22.6879,22.8604,22.6688,22.8125,936852.0
2018-03-05 12:00:00,23.81,23.92,23.7,23.79,1191156.0,22.8125,22.9179,22.7071,22.7933,1191156.0
2018-03-05 12:30:00,23.8,23.94,23.72,23.94,376812.0,22.8029,22.937,22.7263,22.937,376812.0
2018-03-05 13:00:00,23.96,24.06,23.93,23.95,741060.0,22.9562,23.052,22.9275,22.9466,741060.0
2018-03-05 13:30:00,23.93,23.96,23.82,23.94,502554.0,22.9275,22.9562,22.8221,22.937,502554.0
2018-03-05 14:00:00,23.94,23.98,23.73,23.87,491658.0,22.937,22.9754,22.7358,22.87,491658.0
2018-03-05 14:30:00,23.88,24.13,23.85,24.13,1164630.0,22.8796,23.1191,22.8508,23.1191,1164630.0
2018-03-05 15:00:00,24.13,24.22,24.03,24.04,807270.0,23.1191,23.2053,23.0233,23.0328,807270.0
2018-03-05 15:30:00,24.04,24.22,24.01,24.03,1353288.0,23.0328,23.2053,23.0041,23.0233,1353288.0
2018-03-06 09:30:00,24.33,24.35,24.03,24.18,2079786.0,23.3107,23.3299,23.0233,23.167,2079786.0
2018-03-06 10:00:00,24.17,24.22,23.97,24.22,941202.0,23.1574,23.2053,22.9658,23.2053,941202.0
2018-03-06 10:30:00,24.2,24.25,23.85,23.89,1205784.0,23.1861,23.2341,22.8508,22.8891,1205784.0
2018-03-06 11:00:00,23.89,24.04,23.8,23.86,1091454.0,22.8891,23.0328,22.8029,22.8604,1091454.0
2018-03-06 11:30:00,23.86,24.02,23.77,24.02,794448.0,22.8604,23.0137,22.7742,23.0137,794448.0
2018-03-06 12:00:00,24.02,24.03,23.89,23.9,769344.0,23.0137,23.0233,22.8891,22.8987,769344.0
2018-03-06 12:30:00,23.88,24.23,23.88,24.22,725292.0,22.8796,23.2149,22.8796,23.2053,725292.0
2018-03-06 13:00:00,24.23,24.29,24.2,24.26,665472.0,23.2149,23.2724,23.1861,23.2436,665472.0
2018-03-06 13:30:00,24.26,24.28,24.05,24.11,458238.0,23.2436,23.2628,23.0424,23.0999,458238.0
2018-03-06 14:00:00,24.11,24.15,24.03,24.09,199746.0,23.0999,23.1382,23.0233,23.0808,199746.0
2018-03-06 14:30:00,24.1,24.31,24.1,24.24,727296.0,23.0903,23.2915,23.0903,23.2245,727296.0
2018-03-06 15:00:00,24.22,24.26,24.08,24.21,378360.0,23.2053,23.2436,23.0712,23.1957,378360.0
2018-03-06 15:30:00,24.2,24.26,24.09,24.24,843510.0,23.1861,23.2436,23.0808,23.2245,843510.0
2018-03-07 09:30:00,23.56,23.94,23.51,23.78,1934838.0,22.573,22.937,22.5251,22.7837,1934838.0
2018-03-07 10:00:00,23.75,23.99,23.74,23.95,1028604.0,22.755,22.9849,22.7454,22.9466,1028604.0
2018-03-07 10:30:00,23.97,24.12,23.91,24.09,1005990.0,22.9658,23.1095,22.9083,23.0808,1005990.0
2018-03-07 11:00:00,24.08,24.08,23.8,23.89,714474.0,23.0712,23.0712,22.8029,22.8891,714474.0
2018-03-07 11:30:00,23.91,24.0,23.68,23.69,1031208.0,22.9083,22.9945,22.6879,22.6975,1031208.0
2018-03-07 12:00:00,23.71,23.74,23.52,23.65,828222.0,22.7167,22.7454,22.5346,22.6592,828222.0
2018-03-07 12:30:00,23.65,23.77,23.61,23.75,714684.0,22.6592,22.7742,22.6209,22.755,714684.0
2018-03-07 13:00:00,23.73,23.83,23.55,23.83,454212.0,22.7358,22.8316,22.5634,22.8316,454212.0
2018-03-07 13:30:00,23.83,23.89,23.76,23.83,733116.0,22.8316,22.8891,22.7646,22.8316,733116.0
2018-03-07 14:00:00,23.83,23.95,23.76,23.86,657744.0,22.8316,22.9466,22.7646,22.8604,657744.0
2018-03-07 14:30:00,23.86,24.04,23.86,23.93,625818.0,22.8604,23.0328,22.8604,22.9275,625818.0
2018-03-07 15:00:00,23.93,24.17,23.93,24.13,1062672.0,22.9275,23.1574,22.9275,23.1191,1062672.0
2018-03-07 15:30:00,24.14,24.3,24.13,24.19,991626.0,23.1287,23.282,23.1191,23.1766,991626.0
2018-03-08 09:30:00,24.41,24.48,24.3,24.32,2055462.0,23.3873,23.4544,23.282,23.3011,2055462.0
2018-03-08 10:00:00,24.33,24.41,24.22,24.3,771282.0,23.3107,23.3873,23.2053,23.282,771282.0
2018-03-08 10:30:00,24.28,24.33,24.17,24.28,772236.0,23.2628,23.3107,23.1574,23.2628,772236.0
2018-03-08 11:00:00,24.28,24.44,24.23,24.34,775908.0,23.2628,23.4161,23.2149,23.3203,775908.0
2018-03-08 11:30:00,24.34,24.35,24.2,24.32,808812.0,23.3203,23.3299,23.1861,23.3011,808812.0
2018-03-08 12:00:00,24.31,24.33,24.1,24.26,655380.0,23.2915,23.3107,23.0903,23.2436,655380.0
2018-03-08 12:30:00,24.26,24.3,24.16,24.25,387414.0,23.2436,23.282,23.1478,23.2341,387414.0
2018-03-08 13:00:00,24.25,24.32,24.11,24.17,345792.0,23.2341,23.3011,23.0999,23.1574,345792.0
2018-03-08 13:30:00,24.17,24.25,24.09,24.22,500844.0,23.1574,23.2341,23.0808,23.2053,500844.0
2018-03-08 14:00:00,24.22,24.26,24.12,24.25,315456.0,23.2053,23.2436,23.1095,23.2341,315456.0
2018-03-08 14:30:00,24.25,24.43,24.19,24.43,742770.0,23.2341,23.4065,23.1766,23.4065,742770.0
2018-03-08 15:00:00,24.42,24.57,24.42,24.49,1327350.0,23.3969,23.5406,23.3969,23.464,1327350.0
2018-03-08 15:30:00,24.5,24.55,24.23,24.52,1410522.0,23.4736,23.5215,23.2149,23.4927,1410522.0
2018-03-09 09:30:00,24.95,25.05,24.87,25.02,2159460.0,23.9047,24.0005,23.8281,23.9718,2159460.0
2018-03-09 10:00:00,25.03,25.21,24.97,25.16,1262496.0,23.9814,24.1538,23.9239,24.1059,1262496.0
2018-03-09 10:30:00,25.17,25.36,25.13,25.25,1152030.0,24.1155,24.2975,24.0772,24.1922,1152030.0
2018-03-09 11:00:00,25.26,25.35,25.22,25.34,443316.0,24.2017,24.288,24.1634,24.2784,443316.0
2018-03-09 11:30:00,25.35,25.36,25.3,25.33,502728.0,24.288,24.2975,24.2401,24.2688,502728.0
2018-03-09 12:00:00,25.35,25.5,25.35,25.44,705648.0,24.288,24.4317,24.288,24.3742,705648.0
2018-03-09 12:30:00,25.42,25.53,25.42,25.43,383334.0,24.355,24.4604,24.355,24.3646,383334.0
2018-03-09 13:00:00,25.44,25.57,25.44,25.53,288036.0,24.3742,24.4987,24.3742,24.4604,288036.0
2018-03-09 13:30:00,25.54,25.59,25.52,25.56,252924.0,24.47,24.5179,24.4508,24.4892,252924.0
2018-03-09 14:00:00,25.57,25.65,25.51,25.57,908202.0,24.4987,24.5754,24.4413,24.4987,908202.0
2018-03-09 14:30:00,25.57,25.63,25.56,25.63,451218.0,24.4987,24.5562,24.4892,24.5562,451218.0
2018-03-09 15:00:00,25.63,25.67,25.58,25.63,351060.0,24.5562,24.5946,24.5083,24.5562,351060.0
2018-03-09 15:30:00,25.63,25.81,25.6,25.79,1894356.0,24.5562,24.7287,24.5275,24.7095,1894356.0
2018-03-12 09:30:00,25.92,26.1,25.85,26.01,1368558.0,24.8341,25.0065,24.767,24.9203,1368558.0
2018-03-12 10:00:00,26.01,26.02,25.92,25.97,837576.0,24.9203,24.9299,24.8341,24.882,837576.0
2018-03-12 10:30:00,25.94,25.96,25.73,25.73,1428426.0,24.8532,24.8724,24.652,24.652,1428426.0
2018-03-12 11:00:00,25.73,25.82,25.59,25.62,1012518.0,24.652,24.7383,24.5179,24.5467,1012518.0
2018-03-12 11:30:00,25.63,25.81,25.61,25.75,743778.0,24.5562,24.7287,24.5371,24.6712,743778.0
2018-03-12 12:00:00,25.78,25.86,25.78,25.81,816570.0,24.7,24.7766,24.7,24.7287,816570.0
2018-03-12 12:30:00,25.81,25.86,25.7,25.76,405798.0,24.7287,24.7766,24.6233,24.6808,405798.0
2018-03-12 13:00:00,25.77,25.84,25.77,25.8,440838.0,24.6904,24.7574,24.6904,24.7191,440838.0
2018-03-12 13:30:00,25.78,25.89,25.76,25.76,828768.0,24.7,24.8053,24.6808,24.6808,828768.0
2018-03-12 14:00:00,25.77,25.83,25.65,25.7,498762.0,24.6904,24.7479,24.5754,24.6233,498762.0
2018-03-12 14:30:00,25.7,25.73,25.61,25.67,652422.0,24.6233,24.652,24.5371,24.5946,652422.0
2018-03-12 15:00:00,25.67,25.8,25.65,25.78,770946.0,24.5946,24.7191,24.5754,24.7,770946.0
2018-03-12 15:30:00,25.78,25.96,25.72,25.72,1318812.0,24.7,24.8724,24.6425,24.6425,1318812.0
2018-03-13 09:30:00,26.08,26.23,26.0,26.11,1440366.0,24.9874,25.1311,24.9107,25.0161,1440366.0
2018-03-13 10:00:00,26.1,26.16,26.0,26.05,879948.0,25.0065,25.064,24.9107,24.9586,879948.0
2018-03-13 10:30:00,26.06,26.06,25.85,25.86,948780.0,24.9682,24.9682,24.767,24.7766,948780.0
2018-03-13 11:00:00,25.86,25.86,25.62,25.68,1851090.0,24.7766,24.7766,24.5467,24.6041,1851090.0
2018-03-13 11:30:00,25.72,25.74,25.57,25.63,1069944.0,24.6425,24.6616,24.4987,24.5562,1069944.0
2018-03-13 12:00:00,25.64,25.65,25.33,25.5,1819956.0,24.5658,24.5754,24.2688,24.4317,1819956.0
2018-03-13 12:30:00,25.5,25.68,25.49,25.62,570726.0,24.4317,24.6041,24.4221,24.5467,570726.0
2018-03-13 13:00:00,25.63,25.72,25.6,25.65,378528.0,24.5562,24.6425,24.5275,24.5754,378528.0
2018-03-13 13:30:00,25.66,25.69,25.46,25.46,418692.0,24.585,24.6137,24.3934,24.3934,418692.0
2018-03-13 14:00:00,25.46,25.53,25.36,25.39,648006.0,24.3934,24.4604,24.2975,24.3263,648006.0
2018-03-13 14:30:00,25.4,25.54,25.26,25.35,1070196.0,24.3359,24.47,24.2017,24.288,1070196.0
2018-03-13 15:00:00,25.35,25.42,25.1,25.14,1054104.0,24.288,24.355,24.0484,24.0868,1054104.0
2018-03-13 15:30:00,25.14,25.32,25.03,25.22,1721538.0,24.0868,24.2592,23.9814,24.1634,1721538.0
2018-03-14 09:30:00,25.51,25.57,25.27,25.3,1333722.0,24.4413,24.4987,24.2113,24.2401,1333722.0
2018-03-14 10:00:00,25.37,25.46,25.14,25.23,1209036.0,24.3071,24.3934,24.0868,24.173,1209036.0
2018-03-14 10:30:00,25.22,25.31,25.17,25.22,620724.0,24.1634,24.2496,24.1155,24.1634,620724.0
2018-03-14 11:00:00,25.24,25.26,25.01,25.13,661848.0,24.1826,24.2017,23.9622,24.0772,661848.0
2018-03-14 11:30:00,25.13,25.17,24.75,24.82,1748922.0,24.0772,24.1155,23.7131,23.7802,1748922.0
2018-03-14 12:00:00,24.86,24.91,24.7,24.83,874098.0,23.8185,23.8664,23.6652,23.7898,874098.0
2018-03-14 12:30:00,24.86,25.0,24.82,24.87,652122.0,23.8185,23.9526,23.7802,23.8281,652122.0
2018-03-14 13:00:00,24.85,24.86,24.71,24.79,536568.0,23.8089,23.8185,23.6748,23.7514,536568.0
2018-03-14 13:30:00,24.82,25.17,24.82,25.08,813438.0,23.7802,24.1155,23.7802,24.0293,813438.0
2018-03-14 14:00:00,25.09,25.11,24.93,24.97,387714.0,24.0389,24.058,23.8856,23.9239,387714.0
2018-03-14 14:30:00,25.0,25.04,24.67,24.87,728790.0,23.9526,23.991,23.6365,23.8281,728790.0
2018-03-14 15:00:00,24.89,24.9,24.68,24.73,363750.0,23.8472,23.8568,23.646,23.6939,363750.0
2018-03-14 15:30:00,24.72,24.82,24.65,24.81,1240254.0,23.6844,23.7802,23.6173,23.7706,1240254.0
2018-03-15 09:30:00,24.97,24.99,24.74,24.8,1421520.0,23.9239,23.943,23.7035,23.761,1421520.0
2018-03-15 10:00:00,24.84,24.98,24.8,24.91,1317702.0,23.7993,23.9335,23.761,23.8664,1317702.0
2018-03-15 10:30:00,24.91,24.97,24.81,24.92,884760.0,23.8664,23.9239,23.7706,23.876,884760.0
2018-03-15 11:00:00,24.93,25.16,24.92,25.11,1007838.0,23.8856,24.1059,23.876,24.058,1007838.0
2018-03-15 11:30:00,25.11,25.12,24.87,24.95,558396.0,24.058,24.0676,23.8281,23.9047,558396.0
2018-03-15 12:00:00,24.97,25.02,24.92,24.93,357510.0,23.9239,23.9718,23.876,23.8856,357510.0
2018-03-15 12:30:00,24.93,24.95,24.85,24.91,464184.0,23.8856,23.9047,23.8089,23.8664,464184.0
2018-03-15 13:00:00,24.89,24.93,24.81,24.86,319842.0,23.8472,23.8856,23.7706,23.8185,319842.0
2018-03-15 13:30:00,24.88,24.91,24.6,24.6,679830.0,23.8377,23.8664,23.5694,23.5694,679830.0
2018-03-15 14:00:00,24.6,24.74,24.58,24.68,625284.0,23.5694,23.7035,23.5502,23.646,625284.0
2018-03-15 14:30:00,24.66,24.75,24.61,24.74,299532.0,23.6269,23.7131,23.579,23.7035,299532.0
2018-03-15 15:00:00,24.75,24.8,24.65,24.8,295764.0,23.7131,23.761,23.6173,23.761,295764.0
2018-03-15 15:30:00,24.81,24.83,24.74,24.74,951978.0,23.7706,23.7898,23.7035,23.7035,951978.0
2018-03-16 09:30:00,24.89,25.04,24.84,24.97,1616526.0,23.8472,23.991,23.7993,23.9239,1616526.0
2018-03-16 10:00:00,24.98,25.07,24.92,25.05,694500.0,23.9335,24.0197,23.876,24.0005,694500.0
2018-03-16 10:30:00,25.04,25.09,25.0,25.07,409656.0,23.991,24.0389,23.9526,24.0197,409656.0
2018-03-16 11:00:00,25.05,25.08,24.98,25.07,394104.0,24.0005,24.0293,23.9335,24.0197,394104.0
2018-03-16 11:30:00,25.07,25.13,24.91,24.91,392118.0,24.0197,24.0772,23.8664,23.8664,392118.0
2018-03-16 12:00:00,24.93,24.99,24.9,24.96,338064.0,23.8856,23.943,23.8568,23.9143,338064.0
2018-03-16 12:30:00,24.96,25.05,24.93,25.02,292512.0,23.9143,24.0005,23.8856,23.9718,292512.0
2018-03-16 13:00:00,25.03,25.05,24.87,24.89,252168.0,23.9814,24.0005,23.8281,23.8472,252168.0
2018-03-16 13:30:00,24.88,24.94,24.83,24.86,253332.0,23.8377,23.8951,23.7898,23.8185,253332.0
2018-03-16 14:00:00,24.86,24.89,24.8,24.89,357666.0,23.8185,23.8472,23.761,23.8472,357666.0
2018-03-16 14:30:00,24.88,24.93,24.86,24.92,234564.0,23.8377,23.8856,23.8185,23.876,234564.0
2018-03-16 15:00:00,24.91,24.96,24.85,24.94,271242.0,23.8664,23.9143,23.8089,23.8951,271242.0
2018-03-16 15:30:00,24.96,25.02,24.8,24.8,1028058.0,23.9143,23.9718,23.761,23.761,1028058.0
2018-03-19 09:30:00,24.58,24.58,24.27,24.39,2070714.0,23.5502,23.5502,23.2532,23.3682,2070714.0
2018-03-19 10:00:00,24.39,24.41,24.22,24.35,1160160.0,23.3682,23.3873,23.2053,23.3299,1160160.0
2018-03-19 10:30:00,24.35,24.38,24.05,24.1,1032084.0,23.3299,23.3586,23.0424,23.0903,1032084.0
2018-03-19 11:00:00,24.09,24.14,23.96,24.06,792708.0,23.0808,23.1287,22.9562,23.052,792708.0
2018-03-19 11:30:00,24.06,24.06,23.7,23.77,888888.0,23.052,23.052,22.7071,22.7742,888888.0
2018-03-19 12:00:00,23.77,23.84,23.66,23.79,987204.0,22.7742,22.8412,22.6688,22.7933,987204.0
2018-03-19 12:30:00,23.81,23.83,23.57,23.7,824010.0,22.8125,22.8316,22.5825,22.7071,824010.0
2018-03-19 13:00:00,23.68,23.71,23.34,23.43,1230480.0,22.6879,22.7167,22.3622,22.4484,1230480.0
2018-03-19 13:30:00,23.45,23.63,23.4,23.62,719916.0,22.4676,22.64,22.4197,22.6304,719916.0
2018-03-19 14:00:00,23.61,23.7,23.46,23.56,643128.0,22.6209,22.7071,22.4771,22.573,643128.0
2018-03-19 14:30:00,23.54,23.6,23.29,23.57,864840.0,22.5538,22.6113,22.3143,22.5825,864840.0
2018-03-19 15:00:00,23.54,23.7,23.42,23.57,707730.0,22.5538,22.7071,22.4388,22.5825,707730.0
2018-03-19 15:30:00,23.56,23.87,23.49,23.79,1472214.0,22.573,22.87,22.5059,22.7933,1472214.0
2018-03-20 09:30:00,23.9,24.1,23.89,23.91,866844.0,22.8987,23.0903,22.8891,22.9083,866844.0
2018-03-20 10:00:00,23.92,24.01,23.8,24.0,577320.0,22.9179,23.0041,22.8029,22.9945,577320.0
2018-03-20 10:30:00,24.01,24.08,23.9,23.97,411822.0,23.0041,23.0712,22.8987,22.9658,411822.0
2018-03-20 11:00:00,24.0,24.02,23.87,23.95,151044.0,22.9945,23.0137,22.87,22.9466,151044.0
2018-03-20 11:30:00,23.96,23.96,23.72,23.83,314100.0,22.9562,22.9562,22.7263,22.8316,314100.0
2018-03-20 12:00:00,23.84,23.98,23.79,23.93,246816.0,22.8412,22.9754,22.7933,22.9275,246816.0
2018-03-20 12:30:00,23.93,23.98,23.83,23.86,215976.0,22.9275,22.9754,22.8316,22.8604,215976.0
2018-03-20 13:00:00,23.88,23.9,23.79,23.82,141342.0,22.8796,22.8987,22.7933,22.8221,141342.0
2018-03-20 13:30:00,23.8,23.83,23.72,23.76,218568.0,22.8029,22.8316,22.7263,22.7646,218568.0
2018-03-20 14:00:00,23.72,23.91,23.71,23.91,228732.0,22.7263,22.9083,22.7167,22.9083,228732.0
2018-03-20 14:30:00,23.92,24.02,23.89,23.99,389886.0,22.9179,23.0137,22.8891,22.9849,389886.0
2018-03-20 15:00:00,23.99,24.07,23.96,23.96,366780.0,22.9849,23.0616,22.9562,22.9562,366780.0
2018-03-20 15:30:00,23.97,24.0,23.87,23.91,711252.0,22.9658,22.9945,22.87,22.9083,711252.0
2018-03-21 09:30:00,23.87,23.91,23.77,23.81,828144.0,22.8848,22.9231,22.7889,22.8273,828144.0
2018-03-21 10:00:00,23.81,23.94,23.81,23.86,482742.0,22.8273,22.9519,22.8273,22.8752,482742.0
2018-03-21 10:30:00,23.84,23.96,23.79,23.91,278814.0,22.856,22.9711,22.8081,22.9231,278814.0
2018-03-21 11:00:00,23.9,23.97,23.87,23.96,214434.0,22.9135,22.9806,22.8848,22.9711,214434.0
2018-03-21 11:30:00,23.97,24.24,23.97,24.17,544008.0,22.9806,23.2395,22.9806,23.1724,544008.0
2018-03-21 12:00:00,24.17,24.22,24.14,24.2,312462.0,23.1724,23.2203,23.1436,23.2012,312462.0
2018-03-21 12:30:00,24.19,24.24,24.17,24.22,272784.0,23.1916,23.2395,23.1724,23.2203,272784.0
2018-03-21 13:00:00,24.22,24.23,24.08,24.12,293274.0,23.2203,23.2299,23.0861,23.1245,293274.0
2018-03-21 13:30:00,24.12,24.2,24.05,24.18,316158.0,23.1245,23.2012,23.0573,23.182,316158.0
2018-03-21 14:00:00,24.19,24.5,24.0,24.17,2568984.0,23.1916,23.4888,23.0094,23.1724,2568984.0
2018-03-21 14:30:00,24.18,24.22,23.68,23.87,2030022.0,23.182,23.2203,22.7026,22.8848,2030022.0
2018-03-21 15:00:00,23.87,24.23,23.85,23.97,1203810.0,22.8848,23.2299,22.8656,22.9806,1203810.0
2018-03-21 15:30:00,23.99,24.13,23.75,23.75,754182.0,22.9998,23.134,22.7697,22.7697,754182.0
2018-03-22 09:30:00,23.05,23.2,22.88,23.03,1600554.0,22.0986,22.2424,21.9356,22.0794,1600554.0
2018-03-22 10:00:00,23.01,23.32,22.96,23.12,714606.0,22.0603,22.3575,22.0123,22.1657,714606.0
2018-03-22 10:30:00,23.08,23.08,22.67,22.73,901662.0,22.1274,22.1274,21.7343,21.7918,901662.0
2018-03-22 11:00:00,22.76,22.85,22.58,22.65,882810.0,21.8206,21.9069,21.648,21.7151,882810.0
2018-03-22 11:30:00,22.67,22.72,22.42,22.52,825228.0,21.7343,21.7822,21.4946,21.5905,825228.0
2018-03-22 12:00:00,22.53,22.97,22.44,22.96,982230.0,21.6001,22.0219,21.5138,22.0123,982230.0
2018-03-22 12:30:00,22.94,23.04,22.78,22.81,1049514.0,21.9932,22.089,21.8398,21.8685,1049514.0
2018-03-22 13:00:00,22.78,23.07,22.63,23.06,1001340.0,21.8398,22.1178,21.696,22.1082,1001340.0
2018-03-22 13:30:00,23.07,23.17,22.98,23.05,864852.0,22.1178,22.2137,22.0315,22.0986,864852.0
2018-03-22 14:00:00,23.06,23.08,22.67,22.67,625440.0,22.1082,22.1274,21.7343,21.7343,625440.0
2018-03-22 14:30:00,22.66,22.8,22.5,22.54,581496.0,21.7247,21.8589,21.5713,21.6097,581496.0
2018-03-22 15:00:00,22.52,22.69,22.3,22.36,1317744.0,21.5905,21.7535,21.3796,21.4371,1317744.0
2018-03-22 15:30:00,22.36,22.36,21.89,21.96,3795276.0,21.4371,21.4371,20.9865,21.0536,3795276.0
2018-03-23 09:30:00,22.1,22.29,21.86,22.03,2440968.0,21.1878,21.37,20.9577,21.1207,2440968.0
2018-03-23 10:00:00,22.04,22.19,21.88,22.06,988236.0,21.1303,21.2741,20.9769,21.1495,988236.0
2018-03-23 10:30:00,22.02,22.19,22.0,22.17,531174.0,21.1111,21.2741,21.092,21.2549,531174.0
2018-03-23 11:00:00,22.17,22.23,21.91,21.92,656340.0,21.2549,21.3125,21.0057,21.0153,656340.0
2018-03-23 11:30:00,21.91,21.96,21.47,21.5,1251810.0,21.0057,21.0536,20.5838,20.6126,1251810.0
2018-03-23 12:00:00,21.51,21.83,21.51,21.8,957366.0,20.6222,20.929,20.6222,20.9002,957366.0
2018-03-23 12:30:00,21.8,21.8,21.51,21.54,715434.0,20.9002,20.9002,20.6222,20.6509,715434.0
2018-03-23 13:00:00,21.56,21.9,21.49,21.88,794322.0,20.6701,20.9961,20.603,20.9769,794322.0
2018-03-23 13:30:00,21.91,22.07,21.72,22.0,863400.0,21.0057,21.1591,20.8235,21.092,863400.0
2018-03-23 14:00:00,22.02,22.08,21.58,21.64,858702.0,21.1111,21.1687,20.6893,20.7468,858702.0
2018-03-23 14:30:00,21.64,21.68,21.07,21.09,1126272.0,20.7468,20.7852,20.2003,20.2195,1126272.0
2018-03-23 15:00:00,21.1,21.22,20.88,20.99,2301612.0,20.2291,20.3442,20.0182,20.1236,2301612.0
2018-03-23 15:30:00,21.0,21.0,20.51,20.55,3421512.0,20.1332,20.1332,19.6635,19.7018,3421512.0
2018-03-26 09:30:00,21.54,21.78,21.53,21.65,2497152.0,20.6509,20.881,20.6414,20.7564,2497152.0
2018-03-26 10:00:00,21.64,21.72,21.37,21.38,897732.0,20.7468,20.8235,20.488,20.4975,897732.0
2018-03-26 10:30:00,21.35,21.44,21.21,21.28,840756.0,20.4688,20.5551,20.3346,20.4017,840756.0
2018-03-26 11:00:00,21.29,21.33,20.89,21.07,1249506.0,20.4113,20.4496,20.0278,20.2003,1249506.0
2018-03-26 11:30:00,21.06,21.33,20.99,21.26,930408.0,20.1908,20.4496,20.1236,20.3825,930408.0
2018-03-26 12:00:00,21.25,21.5,21.16,21.43,727584.0,20.3729,20.6126,20.2866,20.5455,727584.0
2018-03-26 12:30:00,21.47,21.58,21.32,21.35,713838.0,20.5838,20.6893,20.44,20.4688,713838.0
2018-03-26 13:00:00,21.35,21.63,21.35,21.48,930816.0,20.4688,20.7372,20.4688,20.5934,930816.0
2018-03-26 13:30:00,21.49,21.56,21.39,21.49,446592.0,20.603,20.6701,20.5071,20.603,446592.0
2018-03-26 14:00:00,21.5,21.86,21.49,21.85,1097316.0,20.6126,20.9577,20.603,20.9481,1097316.0
2018-03-26 14:30:00,21.86,21.98,21.78,21.86,1113780.0,20.9577,21.0728,20.881,20.9577,1113780.0
2018-03-26 15:00:00,21.86,22.11,21.86,22.1,1384818.0,20.9577,21.1974,20.9577,21.1878,1384818.0
2018-03-26 15:30:00,22.11,22.32,22.07,22.25,1860462.0,21.1974,21.3987,21.1591,21.3316,1860462.0
2018-03-27 09:30:00,22.49,22.51,22.15,22.34,2913276.0,21.5617,21.5809,21.2358,21.4179,2913276.0
2018-03-27 10:00:00,22.36,22.45,22.09,22.23,1143024.0,21.4371,21.5234,21.1782,21.3125,1143024.0
2018-03-27 10:30:00,22.21,22.38,22.08,22.23,900894.0,21.2933,21.4563,21.1687,21.3125,900894.0
2018-03-27 11:00:00,22.22,22.29,22.12,22.26,394926.0,21.3029,21.37,21.207,21.3412,394926.0
2018-03-27 11:30:00,22.31,22.64,22.3,22.6,2017332.0,21.3892,21.7055,21.3796,21.6672,2017332.0
2018-03-27 12:00:00,22.6,22.65,22.4,22.43,1548012.0,21.6672,21.7151,21.4754,21.5042,1548012.0
2018-03-27 12:30:00,22.41,22.48,22.28,22.43,1664796.0,21.485,21.5521,21.3604,21.5042,1664796.0
2018-03-27 13:00:00,22.46,22.58,22.36,22.37,915240.0,21.533,21.648,21.4371,21.4467,915240.0
2018-03-27 13:30:00,22.38,22.4,22.0,22.17,1693842.0,21.4563,21.4754,21.092,21.2549,1693842.0
2018-03-27 14:00:00,22.17,22.22,21.91,21.92,895380.0,21.2549,21.3029,21.0057,21.0153,895380.0
2018-03-27 14:30:00,21.92,22.12,21.68,21.69,1155216.0,21.0153,21.207,20.7852,20.7948,1155216.0
2018-03-27 15:00:00,21.69,21.72,21.1,21.13,2399826.0,20.7948,20.8235,20.2291,20.2579,2399826.0
2018-03-27 15:30:00,21.13,21.15,20.65,21.07,3240660.0,20.2579,20.277,19.7977,20.2003,3240660.0
2018-03-28 09:30:00,21.12,21.3,20.83,21.23,2646240.0,20.2483,20.4208,19.9702,20.3537,2646240.0
2018-03-28 10:00:00,21.24,21.39,20.93,21.05,1357578.0,20.3633,20.5071,20.0661,20.1812,1357578.0
2018-03-28 10:30:00,21.1,21.16,20.6,20.86,2211660.0,20.2291,20.2866,19.7497,19.999,2211660.0
2018-03-28 11:00:00,20.89,21.13,20.81,20.88,1165758.0,20.0278,20.2579,19.9511,20.0182,1165758.0
2018-03-28 11:30:00,20.83,21.18,20.7,21.02,892974.0,19.9702,20.3058,19.8456,20.1524,892974.0
2018-03-28 12:00:00,21.04,21.57,20.97,21.26,2165676.0,20.1716,20.6797,20.1045,20.3825,2165676.0
2018-03-28 12:30:00,21.27,21.42,20.99,20.99,1024140.0,20.3921,20.5359,20.1236,20.1236,1024140.0
2018-03-28 13:00:00,20.99,21.23,20.86,21.18,1373166.0,20.1236,20.3537,19.999,20.3058,1373166.0
2018-03-28 13:30:00,21.21,21.35,21.0,21.2,928722.0,20.3346,20.4688,20.1332,20.325,928722.0
2018-03-28 14:00:00,21.21,21.3,20.97,21.02,743526.0,20.3346,20.4208,20.1045,20.1524,743526.0
2018-03-28 14:30:00,20.98,21.29,20.96,21.02,424368.0,20.1141,20.4113,20.0949,20.1524,424368.0
2018-03-28 15:00:00,20.97,21.06,20.7,21.05,780540.0,20.1045,20.1908,19.8456,20.1812,780540.0
2018-03-28 15:30:00,21.04,21.23,20.87,20.9,2086698.0,20.1716,20.3537,20.0086,20.0374,2086698.0
2018-03-29 09:30:00,21.22,21.35,21.0,21.03,1720278.0,20.3442,20.4688,20.1332,20.162,1720278.0
2018-03-29 10:00:00,21.07,21.26,21.04,21.2,1257678.0,20.2003,20.3825,20.1716,20.325,1257678.0
2018-03-29 10:30:00,21.21,21.6,21.16,21.6,2242320.0,20.3346,20.7085,20.2866,20.7085,2242320.0
2018-03-29 11:00:00,21.59,21.78,21.51,21.57,2067078.0,20.6989,20.881,20.6222,20.6797,2067078.0
2018-03-29 11:30:00,21.56,21.64,21.45,21.63,1180974.0,20.6701,20.7468,20.5647,20.7372,1180974.0
2018-03-29 12:00:00,21.64,21.66,21.43,21.6,561558.0,20.7468,20.766,20.5455,20.7085,561558.0
2018-03-29 12:30:00,21.62,21.65,21.51,21.6,284934.0,20.7276,20.7564,20.6222,20.7085,284934.0
2018-03-29 13:00:00,21.61,21.64,21.47,21.59,337068.0,20.7181,20.7468,20.5838,20.6989,337068.0
2018-03-29 13:30:00,21.63,21.86,21.6,21.79,831156.0,20.7372,20.9577,20.7085,20.8906,831156.0
2018-03-29 14:00:00,21.79,21.96,21.72,21.88,1279272.0,20.8906,21.0536,20.8235,20.9769,1279272.0
2018-03-29 14:30:00,21.91,22.1,21.86,22.0,778926.0,21.0057,21.1878,20.9577,21.092,778926.0
2018-03-29 15:00:00,22.0,22.2,21.86,21.97,1400676.0,21.092,21.2837,20.9577,21.0632,1400676.0
2018-03-29 15:30:00,21.96,22.05,21.75,21.77,2209002.0,21.0536,21.1399,20.8523,20.8715,2209002.0
2018-04-02 09:30:00,21.55,21.69,21.28,21.35,2240328.0,20.6605,20.7948,20.4017,20.4688,2240328.0
2018-04-02 10:00:00,21.33,21.38,21.03,21.07,1234620.0,20.4496,20.4975,20.162,20.2003,1234620.0
2018-04-02 10:30:00,21.06,21.07,20.74,20.76,1248804.0,20.1908,20.2003,19.884,19.9031,1248804.0
2018-04-02 11:00:00,20.76,20.76,20.51,20.69,1489422.0,19.9031,19.9031,19.6635,19.836,1489422.0
2018-04-02 11:30:00,20.69,20.69,20.08,20.25,2306346.0,19.836,19.836,19.2512,19.4142,2306346.0
2018-04-02 12:00:00,20.25,20.28,20.0,20.24,1373010.0,19.4142,19.4429,19.1745,19.4046,1373010.0
2018-04-02 12:30:00,20.22,20.47,20.22,20.29,631206.0,19.3854,19.6251,19.3854,19.4525,631206.0
2018-04-02 13:00:00,20.29,20.37,19.93,19.94,931218.0,19.4525,19.5292,19.1074,19.117,931218.0
2018-04-02 13:30:00,19.94,20.13,19.77,19.77,1247202.0,19.117,19.2991,18.954,18.954,1247202.0
2018-04-02 14:00:00,19.76,19.97,19.59,19.81,1448820.0,18.9444,19.1457,18.7814,18.9923,1448820.0
2018-04-02 14:30:00,19.76,20.0,19.65,19.94,1057650.0,18.9444,19.1745,18.839,19.117,1057650.0
2018-04-02 15:00:00,19.97,20.12,19.84,19.91,744522.0,19.1457,19.2896,19.0211,19.0882,744522.0
2018-04-02 15:30:00,19.93,20.42,19.8,20.3,2571564.0,19.1074,19.5772,18.9828,19.4621,2571564.0
2018-04-03 09:30:00,20.63,20.7,20.42,20.49,1976778.0,19.7785,19.8456,19.5772,19.6443,1976778.0
2018-04-03 10:00:00,20.5,20.5,20.12,20.36,1171908.0,19.6539,19.6539,19.2896,19.5196,1171908.0
2018-04-03 10:30:00,20.36,20.72,20.33,20.68,981024.0,19.5196,19.8648,19.4909,19.8264,981024.0
2018-04-03 11:00:00,20.7,20.89,20.67,20.73,899298.0,19.8456,20.0278,19.8169,19.8744,899298.0
2018-04-03 11:30:00,20.69,20.72,20.43,20.43,530034.0,19.836,19.8648,19.5868,19.5868,530034.0
2018-04-03 12:00:00,20.49,20.6,20.38,20.41,342732.0,19.6443,19.7497,19.5388,19.5676,342732.0
2018-04-03 12:30:00,20.43,20.59,20.43,20.5,201396.0,19.5868,19.7402,19.5868,19.6539,201396.0
2018-04-03 13:00:00,20.47,20.73,20.42,20.66,454908.0,19.6251,19.8744,19.5772,19.8073,454908.0
2018-04-03 13:30:00,20.68,20.7,20.49,20.68,362760.0,19.8264,19.8456,19.6443,19.8264,362760.0
2018-04-03 14:00:00,20.68,20.7,20.41,20.41,310164.0,19.8264,19.8456,19.5676,19.5676,310164.0
2018-04-03 14:30:00,20.45,20.8,20.27,20.75,760098.0,19.6059,19.9415,19.4334,19.8936,760098.0
2018-04-03 15:00:00,20.72,21.18,20.68,21.13,1696692.0,19.8648,20.3058,19.8264,20.2579,1696692.0
2018-04-03 15:30:00,21.14,21.15,20.81,21.08,1745040.0,20.2675,20.277,19.9511,20.2099,1745040.0
2018-04-04 09:30:00,20.08,20.47,20.04,20.46,2285670.0,19.2512,19.6251,19.2129,19.6155,2285670.0
2018-04-04 10:00:00,20.45,20.62,20.29,20.42,1639704.0,19.6059,19.7689,19.4525,19.5772,1639704.0
2018-04-04 10:30:00,20.48,20.77,20.34,20.74,1175814.0,19.6347,19.9127,19.5005,19.884,1175814.0
2018-04-04 11:00:00,20.76,20.91,20.58,20.84,1280496.0,19.9031,20.0469,19.7306,19.9798,1280496.0
2018-04-04 11:30:00,20.83,20.98,20.75,20.88,1544454.0,19.9702,20.1141,19.8936,20.0182,1544454.0
2018-04-04 12:00:00,20.88,21.12,20.82,21.09,1328358.0,20.0182,20.2483,19.9607,20.2195,1328358.0
2018-04-04 12:30:00,21.1,21.2,21.02,21.08,1307238.0,20.2291,20.325,20.1524,20.2099,1307238.0
2018-04-04 13:00:00,21.09,21.11,20.78,20.87,931428.0,20.2195,20.2387,19.9223,20.0086,931428.0
2018-04-04 13:30:00,20.89,21.02,20.82,20.96,852822.0,20.0278,20.1524,19.9607,20.0949,852822.0
2018-04-04 14:00:00,20.96,21.43,20.94,21.41,1292892.0,20.0949,20.5455,20.0757,20.5263,1292892.0
2018-04-04 14:30:00,21.43,21.53,21.25,21.52,1165242.0,20.5455,20.6414,20.3729,20.6318,1165242.0
2018-04-04 15:00:00,21.5,21.74,21.46,21.72,1413108.0,20.6126,20.8427,20.5742,20.8235,1413108.0
2018-04-04 15:30:00,21.72,21.93,21.69,21.79,2523444.0,20.8235,21.0248,20.7948,20.8906,2523444.0
2018-04-05 09:30:00,22.19,22.25,21.97,22.19,1915404.0,21.2741,21.3316,21.0632,21.2741,1915404.0
2018-04-05 10:00:00,22.18,22.22,22.03,22.09,997518.0,21.2645,21.3029,21.1207,21.1782,997518.0
2018-04-05 10:30:00,22.09,22.16,22.01,22.07,631464.0,21.1782,21.2454,21.1015,21.1591,631464.0
2018-04-05 11:00:00,22.08,22.44,22.07,22.41,1842840.0,21.1687,21.5138,21.1591,21.485,1842840.0
2018-04-05 11:30:00,22.39,22.47,22.35,22.46,862944.0,21.4659,21.5426,21.4275,21.533,862944.0
2018-04-05 12:00:00,22.47,22.47,22.24,22.3,670614.0,21.5426,21.5426,21.3221,21.3796,670614.0
2018-04-05 12:30:00,22.3,22.35,22.21,22.34,664596.0,21.3796,21.4275,21.2933,21.4179,664596.0
2018-04-05 13:00:00,22.35,22.41,22.04,22.1,1144626.0,21.4275,21.485,21.1303,21.1878,1144626.0
2018-04-05 13:30:00,22.08,22.19,21.9,22.1,1526112.0,21.1687,21.2741,20.9961,21.1878,1526112.0
2018-04-05 14:00:00,22.11,22.2,22.04,22.14,736860.0,21.1974,21.2837,21.1303,21.2262,736860.0
2018-04-05 14:30:00,22.13,22.4,22.13,22.37,666240.0,21.2166,21.4754,21.2166,21.4467,666240.0
2018-04-05 15:00:00,22.39,22.47,22.29,22.36,772044.0,21.4659,21.5426,21.37,21.4371,772044.0
2018-04-05 15:30:00,22.36,22.42,22.13,22.24,1754514.0,21.4371,21.4946,21.2166,21.3221,1754514.0
2018-04-06 09:30:00,21.64,22.1,21.61,21.97,3081156.0,20.7468,21.1878,20.7181,21.0632,3081156.0
2018-04-06 10:00:00,21.97,22.04,21.85,21.85,1094340.0,21.0632,21.1303,20.9481,20.9481,1094340.0
2018-04-06 10:30:00,21.85,21.89,21.48,21.55,2136924.0,20.9481,20.9865,20.5934,20.6605,2136924.0
2018-04-06 11:00:00,21.5,21.53,21.31,21.44,2214474.0,20.6126,20.6414,20.4304,20.5551,2214474.0
2018-04-06 11:30:00,21.47,21.63,21.41,21.59,1623048.0,20.5838,20.7372,20.5263,20.6989,1623048.0
2018-04-06 12:00:00,21.59,21.59,21.26,21.27,635388.0,20.6989,20.6989,20.3825,20.3921,635388.0
2018-04-06 12:30:00,21.26,21.68,21.25,21.65,817476.0,20.3825,20.7852,20.3729,20.7564,817476.0
2018-04-06 13:00:00,21.65,21.65,21.33,21.47,1160454.0,20.7564,20.7564,20.4496,20.5838,1160454.0
2018-04-06 13:30:00,21.47,21.54,20.9,20.91,2229756.0,20.5838,20.6509,20.0374,20.0469,2229756.0
2018-04-06 14:00:00,20.91,20.97,20.69,20.72,2082936.0,20.0469,20.1045,19.836,19.8648,2082936.0
2018-04-06 14:30:00,20.71,20.81,20.34,20.44,2463210.0,19.8552,19.9511,19.5005,19.5963,2463210.0
2018-04-06 15:00:00,20.47,20.7,20.32,20.53,1800834.0,19.6251,19.8456,19.4813,19.6826,1800834.0
2018-04-06 15:30:00,20.52,20.99,20.5,20.76,3162432.0,19.673,20.1236,19.6539,19.9031,3162432.0
2018-04-09 09:30:00,21.18,21.39,21.03,21.32,2098416.0,20.3058,20.5071,20.162,20.44,2098416.0
2018-04-09 10:00:00,21.32,21.38,21.19,21.36,987480.0,20.44,20.4975,20.3154,20.4784,987480.0
2018-04-09 10:30:00,21.38,21.55,21.38,21.48,1209246.0,20.4975,20.6605,20.4975,20.5934,1209246.0
2018-04-09 11:00:00,21.51,21.64,21.43,21.61,564432.0,20.6222,20.7468,20.5455,20.7181,564432.0
2018-04-09 11:30:00,21.62,21.79,21.62,21.77,763026.0,20.7276,20.8906,20.7276,20.8715,763026.0
2018-04-09 12:00:00,21.76,21.85,21.73,21.76,429594.0,20.8619,20.9481,20.8331,20.8619,429594.0
2018-04-09 12:30:00,21.75,21.83,21.68,21.78,503064.0,20.8523,20.929,20.7852,20.881,503064.0
2018-04-09 13:00:00,21.81,21.92,21.81,21.87,865284.0,20.9098,21.0153,20.9098,20.9673,865284.0
2018-04-09 13:30:00,21.86,21.97,21.81,21.94,442608.0,20.9577,21.0632,20.9098,21.0344,442608.0
2018-04-09 14:00:00,21.95,21.95,21.68,21.73,981552.0,21.044,21.044,20.7852,20.8331,981552.0
2018-04-09 14:30:00,21.71,21.75,21.58,21.74,737244.0,20.8139,20.8523,20.6893,20.8427,737244.0
2018-04-09 15:00:00,21.73,21.74,21.4,21.47,906318.0,20.8331,20.8427,20.5167,20.5838,906318.0
2018-04-09 15:30:00,21.47,21.5,20.93,21.02,2161056.0,20.5838,20.6126,20.0661,20.1524,2161056.0
2018-04-10 09:30:00,21.84,21.91,21.61,21.65,1909170.0,20.9386,21.0057,20.7181,20.7564,1909170.0
2018-04-10 10:00:00,21.66,21.99,21.63,21.94,1496286.0,20.766,21.0824,20.7372,21.0344,1496286.0
2018-04-10 10:30:00,21.94,22.12,21.94,22.0,1428762.0,21.0344,21.207,21.0344,21.092,1428762.0
2018-04-10 11:00:00,22.02,22.14,21.94,22.04,1039158.0,21.1111,21.2262,21.0344,21.1303,1039158.0
2018-04-10 11:30:00,22.04,22.19,21.82,22.07,1651596.0,21.1303,21.2741,20.9194,21.1591,1651596.0
2018-04-10 12:00:00,22.06,22.08,21.53,21.69,1790148.0,21.1495,21.1687,20.6414,20.7948,1790148.0
2018-04-10 12:30:00,21.68,21.95,21.67,21.86,1157670.0,20.7852,21.044,20.7756,20.9577,1157670.0
2018-04-10 13:00:00,21.86,22.01,21.8,22.0,416430.0,20.9577,21.1015,20.9002,21.092,416430.0
2018-04-10 13:30:00,21.99,22.08,21.8,22.04,748626.0,21.0824,21.1687,20.9002,21.1303,748626.0
2018-04-10 14:00:00,22.06,22.17,22.0,22.0,584340.0,21.1495,21.2549,21.092,21.092,584340.0
2018-04-10 14:30:00,22.01,22.14,21.82,22.13,1083840.0,21.1015,21.2262,20.9194,21.2166,1083840.0
2018-04-10 15:00:00,22.14,22.27,22.04,22.17,1452816.0,21.2262,21.3508,21.1303,21.2549,1452816.0
2018-04-10 15:30:00,22.15,22.16,22.0,22.04,1561746.0,21.2358,21.2454,21.092,21.1303,1561746.0
2018-04-11 09:30:00,21.62,21.9,21.62,21.9,1651956.0,20.7276,20.9961,20.7276,20.9961,1651956.0
2018-04-11 10:00:00,21.88,21.97,21.77,21.96,752214.0,20.9769,21.0632,20.8715,21.0536,752214.0
2018-04-11 10:30:00,21.95,22.0,21.74,21.74,652674.0,21.044,21.092,20.8427,20.8427,652674.0
2018-04-11 11:00:00,21.73,21.87,21.65,21.85,1088196.0,20.8331,20.9673,20.7564,20.9481,1088196.0
2018-04-11 11:30:00,21.85,22.07,21.82,21.96,807396.0,20.9481,21.1591,20.9194,21.0536,807396.0
2018-04-11 12:00:00,21.99,22.17,21.99,22.05,557214.0,21.0824,21.2549,21.0824,21.1399,557214.0
2018-04-11 12:30:00,22.03,22.07,21.86,21.93,593760.0,21.1207,21.1591,20.9577,21.0248,593760.0
2018-04-11 13:00:00,21.93,22.0,21.83,21.91,615546.0,21.0248,21.092,20.929,21.0057,615546.0
2018-04-11 13:30:00,21.91,21.96,21.79,21.94,471426.0,21.0057,21.0536,20.8906,21.0344,471426.0
2018-04-11 14:00:00,21.94,22.02,21.75,21.91,610146.0,21.0344,21.1111,20.8523,21.0057,610146.0
2018-04-11 14:30:00,21.91,22.0,21.77,21.86,507042.0,21.0057,21.092,20.8715,20.9577,507042.0
2018-04-11 15:00:00,21.88,21.9,21.62,21.7,976440.0,20.9769,20.9961,20.7276,20.8043,976440.0
2018-04-11 15:30:00,21.71,21.81,21.64,21.7,683730.0,20.8139,20.9098,20.7468,20.8043,683730.0
2018-04-12 09:30:00,22.08,22.37,22.02,22.35,2268594.0,21.1687,21.4467,21.1111,21.4275,2268594.0
2018-04-12 10:00:00,22.36,22.41,22.26,22.34,775566.0,21.4371,21.485,21.3412,21.4179,775566.0
2018-04-12 10:30:00,22.32,22.34,22.15,22.2,765486.0,21.3987,21.4179,21.2358,21.2837,765486.0
2018-04-12 11:00:00,22.21,22.37,22.19,22.3,538752.0,21.2933,21.4467,21.2741,21.3796,538752.0
2018-04-12 11:30:00,22.3,22.35,22.14,22.22,753582.0,21.3796,21.4275,21.2262,21.3029,753582.0
2018-04-12 12:00:00,22.25,22.32,22.2,22.31,327768.0,21.3316,21.3987,21.2837,21.3892,327768.0
2018-04-12 12:30:00,22.32,22.44,22.3,22.4,1033860.0,21.3987,21.5138,21.3796,21.4754,1033860.0
2018-04-12 13:00:00,22.4,22.42,22.04,22.06,1060626.0,21.4754,21.4946,21.1303,21.1495,1060626.0
2018-04-12 13:30:00,22.04,22.26,22.03,22.15,578478.0,21.1303,21.3412,21.1207,21.2358,578478.0
2018-04-12 14:00:00,22.14,22.37,22.13,22.33,948804.0,21.2262,21.4467,21.2166,21.4083,948804.0
2018-04-12 14:30:00,22.35,22.37,22.23,22.36,385668.0,21.4275,21.4467,21.3125,21.4371,385668.0
2018-04-12 15:00:00,22.36,22.49,22.28,22.47,644838.0,21.4371,21.5617,21.3604,21.5426,644838.0
2018-04-12 15:30:00,22.46,22.47,22.2,22.21,1061052.0,21.533,21.5426,21.2837,21.2933,1061052.0
2018-04-13 09:30:00,22.61,22.62,22.36,22.38,1796832.0,21.6768,21.6864,21.4371,21.4563,1796832.0
2018-04-13 10:00:00,22.37,22.42,22.03,22.08,2003058.0,21.4467,21.4946,21.1207,21.1687,2003058.0
2018-04-13 10:30:00,22.08,22.19,21.99,22.0,1713264.0,21.1687,21.2741,21.0824,21.092,1713264.0
2018-04-13 11:00:00,22.0,22.18,21.9,22.16,1349742.0,21.092,21.2645,20.9961,21.2454,1349742.0
2018-04-13 11:30:00,22.15,22.21,22.06,22.19,451524.0,21.2358,21.2933,21.1495,21.2741,451524.0
2018-04-13 12:00:00,22.19,22.26,22.07,22.23,627930.0,21.2741,21.3412,21.1591,21.3125,627930.0
2018-04-13 12:30:00,22.22,22.22,22.05,22.14,495198.0,21.3029,21.3029,21.1399,21.2262,495198.0
2018-04-13 13:00:00,22.14,22.32,22.14,22.31,787074.0,21.2262,21.3987,21.2262,21.3892,787074.0
2018-04-13 13:30:00,22.31,22.32,22.22,22.25,326112.0,21.3892,21.3987,21.3029,21.3316,326112.0
2018-04-13 14:00:00,22.25,22.29,22.14,22.19,542802.0,21.3316,21.37,21.2262,21.2741,542802.0
2018-04-13 14:30:00,22.16,22.26,22.05,22.06,603894.0,21.2454,21.3412,21.1399,21.1495,603894.0
2018-04-13 15:00:00,22.06,22.06,21.74,21.84,1362378.0,21.1495,21.1495,20.8427,20.9386,1362378.0
2018-04-13 15:30:00,21.81,22.09,21.79,22.04,1447182.0,20.9098,21.1782,20.8906,21.1303,1447182.0
2018-04-16 09:30:00,22.48,22.49,22.24,22.33,1719180.0,21.5521,21.5617,21.3221,21.4083,1719180.0
2018-04-16 10:00:00,22.36,22.52,22.33,22.5,1110426.0,21.4371,21.5905,21.4083,21.5713,1110426.0
2018-04-16 10:30:00,22.51,22.53,22.36,22.45,537192.0,21.5809,21.6001,21.4371,21.5234,537192.0
2018-04-16 11:00:00,22.43,22.5,22.33,22.46,403638.0,21.5042,21.5713,21.4083,21.533,403638.0
2018-04-16 11:30:00,22.47,22.48,22.4,22.47,271578.0,21.5426,21.5521,21.4754,21.5426,271578.0
2018-04-16 12:00:00,22.49,22.58,22.49,22.51,580038.0,21.5617,21.648,21.5617,21.5809,580038.0
2018-04-16 12:30:00,22.52,22.71,22.47,22.65,1654848.0,21.5905,21.7727,21.5426,21.7151,1654848.0
2018-04-16 13:00:00,22.67,22.77,22.67,22.71,698622.0,21.7343,21.8302,21.7343,21.7727,698622.0
2018-04-16 13:30:00,22.71,22.78,22.69,22.72,508470.0,21.7727,21.8398,21.7535,21.7822,508470.0
2018-04-16 14:00:00,22.74,22.75,22.58,22.62,730548.0,21.8014,21.811,21.648,21.6864,730548.0
2018-04-16 14:30:00,22.6,22.71,22.6,22.64,236172.0,21.6672,21.7727,21.6672,21.7055,236172.0
2018-04-16 15:00:00,22.64,22.68,22.52,22.59,632316.0,21.7055,21.7439,21.5905,21.6576,632316.0
2018-04-16 15:30:00,22.59,22.7,22.54,22.56,1067268.0,21.6576,21.7631,21.6097,21.6288,1067268.0
2018-04-17 09:30:00,23.08,23.09,22.92,23.06,1641780.0,22.1274,22.137,21.974,22.1082,1641780.0
2018-04-17 10:00:00,23.06,23.14,23.04,23.08,1034238.0,22.1082,22.1849,22.089,22.1274,1034238.0
2018-04-17 10:30:00,23.08,23.24,23.08,23.23,1058874.0,22.1274,22.2808,22.1274,22.2712,1058874.0
2018-04-17 11:00:00,23.23,23.33,23.23,23.29,504120.0,22.2712,22.3671,22.2712,22.3287,504120.0
2018-04-17 11:30:00,23.29,23.3,23.21,23.24,476094.0,22.3287,22.3383,22.252,22.2808,476094.0
2018-04-17 12:00:00,23.25,23.32,23.25,23.29,281430.0,22.2904,22.3575,22.2904,22.3287,281430.0
2018-04-17 12:30:00,23.3,23.3,23.2,23.24,314568.0,22.3383,22.3383,22.2424,22.2808,314568.0
2018-04-17 13:00:00,23.25,23.29,23.15,23.24,679284.0,22.2904,22.3287,22.1945,22.2808,679284.0
2018-04-17 13:30:00,23.26,23.28,23.19,23.27,715236.0,22.3,22.3191,22.2328,22.3095,715236.0
2018-04-17 14:00:00,23.27,23.33,23.16,23.23,639054.0,22.3095,22.3671,22.2041,22.2712,639054.0
2018-04-17 14:30:00,23.21,23.29,23.2,23.27,204186.0,22.252,22.3287,22.2424,22.3095,204186.0
2018-04-17 15:00:00,23.26,23.44,23.24,23.4,745128.0,22.3,22.4725,22.2808,22.4342,745128.0
2018-04-17 15:30:00,23.4,23.45,23.27,23.27,1109016.0,22.4342,22.4821,22.3095,22.3095,1109016.0
2018-04-18 09:30:00,23.41,23.53,23.37,23.42,1565370.0,22.4438,22.5588,22.4054,22.4533,1565370.0
2018-04-18 10:00:00,23.41,23.41,23.21,23.37,1011288.0,22.4438,22.4438,22.252,22.4054,1011288.0
2018-04-18 10:30:00,23.37,23.48,23.37,23.47,590580.0,22.4054,22.5109,22.4054,22.5013,590580.0
2018-04-18 11:00:00,23.48,23.57,23.48,23.53,946398.0,22.5109,22.5972,22.5109,22.5588,946398.0
2018-04-18 11:30:00,23.53,23.54,23.43,23.43,463758.0,22.5588,22.5684,22.4629,22.4629,463758.0
2018-04-18 12:00:00,23.43,23.52,23.43,23.49,366804.0,22.4629,22.5492,22.4629,22.5205,366804.0
2018-04-18 12:30:00,23.47,23.48,23.39,23.48,411012.0,22.5013,22.5109,22.4246,22.5109,411012.0
2018-04-18 13:00:00,23.47,23.53,23.45,23.48,350430.0,22.5013,22.5588,22.4821,22.5109,350430.0
2018-04-18 13:30:00,23.48,23.49,23.37,23.38,499188.0,22.5109,22.5205,22.4054,22.415,499188.0
2018-04-18 14:00:00,23.36,23.52,23.32,23.49,515958.0,22.3958,22.5492,22.3575,22.5205,515958.0
2018-04-18 14:30:00,23.51,23.53,23.44,23.45,766482.0,22.5396,22.5588,22.4725,22.4821,766482.0
2018-04-18 15:00:00,23.46,23.52,23.42,23.45,216954.0,22.4917,22.5492,22.4533,22.4821,216954.0
2018-04-18 15:30:00,23.45,23.46,23.32,23.32,605124.0,22.4821,22.4917,22.3575,22.3575,605124.0
2018-04-19 09:30:00,23.11,23.17,22.91,23.05,2256666.0,22.1561,22.2137,21.9644,22.0986,2256666.0
2018-04-19 10:00:00,23.05,23.15,22.93,23.08,958332.0,22.0986,22.1945,21.9836,22.1274,958332.0
2018-04-19 10:30:00,23.09,23.18,22.9,22.99,994218.0,22.137,22.2233,21.9548,22.0411,994218.0
2018-04-19 11:00:00,22.96,22.97,22.85,22.97,679512.0,22.0123,22.0219,21.9069,22.0219,679512.0
2018-04-19 11:30:00,22.97,22.98,22.77,22.77,692586.0,22.0219,22.0315,21.8302,21.8302,692586.0
2018-04-19 12:00:00,22.77,22.79,22.71,22.72,611256.0,21.8302,21.8494,21.7727,21.7822,611256.0
2018-04-19 12:30:00,22.73,22.85,22.73,22.75,471750.0,21.7918,21.9069,21.7918,21.811,471750.0
2018-04-19 13:00:00,22.73,22.74,22.64,22.64,495714.0,21.7918,21.8014,21.7055,21.7055,495714.0
2018-04-19 13:30:00,22.64,22.83,22.63,22.79,607626.0,21.7055,21.8877,21.696,21.8494,607626.0
2018-04-19 14:00:00,22.77,22.82,22.66,22.72,563880.0,21.8302,21.8781,21.7247,21.7822,563880.0
2018-04-19 14:30:00,22.72,22.84,22.7,22.82,646512.0,21.7822,21.8973,21.7631,21.8781,646512.0
2018-04-19 15:00:00,22.82,22.9,22.78,22.78,607398.0,21.8781,21.9548,21.8398,21.8398,607398.0
2018-04-19 15:30:00,22.78,23.08,22.76,22.94,1873434.0,21.8398,22.1274,21.8206,21.9932,1873434.0
2018-04-20 09:30:00,22.91,22.97,22.75,22.78,836178.0,21.9644,22.0219,21.811,21.8398,836178.0
2018-04-20 10:00:00,22.81,22.81,22.68,22.79,589098.0,21.8685,21.8685,21.7439,21.8494,589098.0
2018-04-20 10:30:00,22.78,22.8,22.5,22.56,951534.0,21.8398,21.8589,21.5713,21.6288,951534.0
2018-04-20 11:00:00,22.57,22.57,22.3,22.32,1125792.0,21.6384,21.6384,21.3796,21.3987,1125792.0
2018-04-20 11:30:00,22.34,22.56,22.34,22.45,451710.0,21.4179,21.6288,21.4179,21.5234,451710.0
2018-04-20 12:00:00,22.46,22.46,22.3,22.35,455154.0,21.533,21.533,21.3796,21.4275,455154.0
2018-04-20 12:30:00,22.34,22.39,22.22,22.28,1188324.0,21.4179,21.4659,21.3029,21.3604,1188324.0
2018-04-20 13:00:00,22.27,22.44,22.24,22.44,456564.0,21.3508,21.5138,21.3221,21.5138,456564.0
2018-04-20 13:30:00,22.42,22.52,22.4,22.43,250248.0,21.4946,21.5905,21.4754,21.5042,250248.0
2018-04-20 14:00:00,22.42,22.46,22.35,22.42,138234.0,21.4946,21.533,21.4275,21.4946,138234.0
2018-04-20 14:30:00,22.43,22.44,22.26,22.32,558312.0,21.5042,21.5138,21.3412,21.3987,558312.0
2018-04-20 15:00:00,22.32,22.32,22.09,22.19,824730.0,21.3987,21.3987,21.1782,21.2741,824730.0
2018-04-20 15:30:00,22.19,22.35,22.13,22.35,1404828.0,21.2741,21.4275,21.2166,21.4275,1404828.0
2018-04-23 09:30:00,22.52,22.52,22.29,22.44,1432578.0,21.5905,21.5905,21.37,21.5138,1432578.0
2018-04-23 10:00:00,22.46,22.49,22.33,22.42,578928.0,21.533,21.5617,21.4083,21.4946,578928.0
2018-04-23 10:30:00,22.43,22.49,22.29,22.44,613530.0,21.5042,21.5617,21.37,21.5138,613530.0
2018-04-23 11:00:00,22.45,22.66,22.42,22.63,902214.0,21.5234,21.7247,21.4946,21.696,902214.0
2018-04-23 11:30:00,22.64,22.65,22.49,22.53,471858.0,21.7055,21.7151,21.5617,21.6001,471858.0
2018-04-23 12:00:00,22.54,22.57,22.43,22.45,222504.0,21.6097,21.6384,21.5042,21.5234,222504.0
2018-04-23 12:30:00,22.47,22.47,22.33,22.39,341736.0,21.5426,21.5426,21.4083,21.4659,341736.0
2018-04-23 13:00:00,22.38,22.41,22.35,22.37,268164.0,21.4563,21.485,21.4275,21.4467,268164.0
2018-04-23 13:30:00,22.39,22.46,22.32,22.43,264708.0,21.4659,21.533,21.3987,21.5042,264708.0
2018-04-23 14:00:00,22.43,22.43,22.11,22.16,765642.0,21.5042,21.5042,21.1974,21.2454,765642.0
2018-04-23 14:30:00,22.15,22.22,22.03,22.09,907824.0,21.2358,21.3029,21.1207,21.1782,907824.0
2018-04-23 15:00:00,22.08,22.27,22.07,22.26,734022.0,21.1687,21.3508,21.1591,21.3412,734022.0
2018-04-23 15:30:00,22.26,22.34,22.2,22.33,1185534.0,21.3412,21.4179,21.2837,21.4083,1185534.0
2018-04-24 09:30:00,22.63,22.68,22.42,22.5,1085106.0,21.696,21.7439,21.4946,21.5713,1085106.0
2018-04-24 10:00:00,22.5,22.63,22.26,22.33,1083300.0,21.5713,21.696,21.3412,21.4083,1083300.0
2018-04-24 10:30:00,22.33,22.45,22.24,22.28,1125090.0,21.4083,21.5234,21.3221,21.3604,1125090.0
2018-04-24 11:00:00,22.28,22.34,22.11,22.34,922836.0,21.3604,21.4179,21.1974,21.4179,922836.0
2018-04-24 11:30:00,22.35,22.4,22.11,22.11,1276380.0,21.4275,21.4754,21.1974,21.1974,1276380.0
2018-04-24 12:00:00,22.11,22.18,21.85,21.9,1433946.0,21.1974,21.2645,20.9481,20.9961,1433946.0
2018-04-24 12:30:00,21.9,21.92,21.58,21.58,1202508.0,20.9961,21.0153,20.6893,20.6893,1202508.0
2018-04-24 13:00:00,21.57,21.7,21.47,21.53,1370340.0,20.6797,20.8043,20.5838,20.6414,1370340.0
2018-04-24 13:30:00,21.53,21.56,21.18,21.25,1047732.0,20.6414,20.6701,20.3058,20.3729,1047732.0
2018-04-24 14:00:00,21.24,21.34,21.01,21.11,2091234.0,20.3633,20.4592,20.1428,20.2387,2091234.0
2018-04-24 14:30:00,21.12,21.31,21.0,21.25,1322928.0,20.2483,20.4304,20.1332,20.3729,1322928.0
2018-04-24 15:00:00,21.27,21.51,21.25,21.36,1375284.0,20.3921,20.6222,20.3729,20.4784,1375284.0
2018-04-24 15:30:00,21.35,21.47,21.1,21.44,1969272.0,20.4688,20.5838,20.2291,20.5551,1969272.0
2018-04-25 09:30:00,21.4,21.44,20.9,20.96,2546310.0,20.5167,20.5551,20.0374,20.0949,2546310.0
2018-04-25 10:00:00,20.95,21.26,20.93,21.21,1687860.0,20.0853,20.3825,20.0661,20.3346,1687860.0
2018-04-25 10:30:00,21.2,21.41,21.17,21.35,1205436.0,20.325,20.5263,20.2962,20.4688,1205436.0
2018-04-25 11:00:00,21.33,21.48,21.31,21.44,961440.0,20.4496,20.5934,20.4304,20.5551,961440.0
2018-04-25 11:30:00,21.44,21.45,21.14,21.16,887754.0,20.5551,20.5647,20.2675,20.2866,887754.0
2018-04-25 12:00:00,21.15,21.32,21.11,21.29,875916.0,20.277,20.44,20.2387,20.4113,875916.0
2018-04-25 12:30:00,21.29,21.41,21.27,21.33,908436.0,20.4113,20.5263,20.3921,20.4496,908436.0
2018-04-25 13:00:00,21.33,21.44,21.25,21.34,471552.0,20.4496,20.5551,20.3729,20.4592,471552.0
2018-04-25 13:30:00,21.35,21.53,21.35,21.45,827814.0,20.4688,20.6414,20.4688,20.5647,827814.0
2018-04-25 14:00:00,21.5,21.5,21.3,21.35,764172.0,20.6126,20.6126,20.4208,20.4688,764172.0
2018-04-25 14:30:00,21.33,21.68,21.31,21.68,1136478.0,20.4496,20.7852,20.4304,20.7852,1136478.0
2018-04-25 15:00:00,21.68,21.7,21.54,21.59,673404.0,20.7852,20.8043,20.6509,20.6989,673404.0
2018-04-25 15:30:00,21.57,21.64,21.35,21.57,952254.0,20.6797,20.7468,20.4688,20.6797,952254.0
2018-04-26 09:30:00,21.85,21.92,21.74,21.9,1531350.0,20.9481,21.0153,20.8427,20.9961,1531350.0
2018-04-26 10:00:00,21.9,22.07,21.85,21.98,924924.0,20.9961,21.1591,20.9481,21.0728,924924.0
2018-04-26 10:30:00,21.99,22.16,21.98,22.15,969648.0,21.0824,21.2454,21.0728,21.2358,969648.0
2018-04-26 11:00:00,22.15,22.15,21.98,22.03,714858.0,21.2358,21.2358,21.0728,21.1207,714858.0
2018-04-26 11:30:00,22.02,22.05,21.89,21.99,554178.0,21.1111,21.1399,20.9865,21.0824,554178.0
2018-04-26 12:00:00,21.99,22.14,21.99,22.11,231792.0,21.0824,21.2262,21.0824,21.1974,231792.0
2018-04-26 12:30:00,22.11,22.13,22.03,22.1,176496.0,21.1974,21.2166,21.1207,21.1878,176496.0
2018-04-26 13:00:00,22.11,22.29,22.11,22.25,777492.0,21.1974,21.37,21.1974,21.3316,777492.0
2018-04-26 13:30:00,22.25,22.31,22.22,22.31,245556.0,21.3316,21.3892,21.3029,21.3892,245556.0
2018-04-26 14:00:00,22.31,22.34,22.26,22.31,294270.0,21.3892,21.4179,21.3412,21.3892,294270.0
2018-04-26 14:30:00,22.31,22.44,22.29,22.39,785142.0,21.3892,21.5138,21.37,21.4659,785142.0
2018-04-26 15:00:00,22.41,22.46,22.25,22.26,632820.0,21.485,21.533,21.3316,21.3412,632820.0
2018-04-26 15:30:00,22.27,22.32,22.17,22.23,791490.0,21.3508,21.3987,21.2549,21.3125,791490.0
2018-04-27 09:30:00,22.41,22.49,22.25,22.28,1760802.0,21.485,21.5617,21.3316,21.3604,1760802.0
2018-04-27 10:00:00,22.27,22.41,22.21,22.22,852234.0,21.3508,21.485,21.2933,21.3029,852234.0
2018-04-27 10:30:00,22.22,22.22,22.03,22.11,1083948.0,21.3029,21.3029,21.1207,21.1974,1083948.0
2018-04-27 11:00:00,22.1,22.32,22.1,22.32,595638.0,21.1878,21.3987,21.1878,21.3987,595638.0
2018-04-27 11:30:00,22.32,22.32,22.15,22.18,399282.0,21.3987,21.3987,21.2358,21.2645,399282.0
2018-04-27 12:00:00,22.22,22.29,22.21,22.25,626292.0,21.3029,21.37,21.2933,21.3316,626292.0
2018-04-27 12:30:00,22.25,22.41,22.16,22.38,924744.0,21.3316,21.485,21.2454,21.4563,924744.0
2018-04-27 13:00:00,22.39,22.43,22.31,22.34,425322.0,21.4659,21.5042,21.3892,21.4179,425322.0
2018-04-27 13:30:00,22.33,22.33,22.27,22.29,179490.0,21.4083,21.4083,21.3508,21.37,179490.0
2018-04-27 14:00:00,22.28,22.33,22.24,22.31,209064.0,21.3604,21.4083,21.3221,21.3892,209064.0
2018-04-27 14:30:00,22.3,22.36,22.27,22.33,238272.0,21.3796,21.4371,21.3508,21.4083,238272.0
2018-04-27 15:00:00,22.33,22.4,22.22,22.26,492384.0,21.4083,21.4754,21.3029,21.3412,492384.0
2018-04-27 15:30:00,22.25,22.38,22.25,22.29,892614.0,21.3316,21.4563,21.3316,21.37,892614.0
2018-04-30 09:30:00,22.46,22.61,22.44,22.51,1858824.0,21.533,21.6768,21.5138,21.5809,1858824.0
2018-04-30 10:00:00,22.51,22.61,22.38,22.46,1038804.0,21.5809,21.6768,21.4563,21.533,1038804.0
2018-04-30 10:30:00,22.46,22.55,22.42,22.47,664998.0,21.533,21.6193,21.4946,21.5426,664998.0
2018-04-30 11:00:00,22.47,22.53,22.41,22.44,427044.0,21.5426,21.6001,21.485,21.5138,427044.0
2018-04-30 11:30:00,22.44,22.45,22.16,22.21,908790.0,21.5138,21.5234,21.2454,21.2933,908790.0
2018-04-30 12:00:00,22.2,22.2,22.02,22.12,929532.0,21.2837,21.2837,21.1111,21.207,929532.0
2018-04-30 12:30:00,22.12,22.12,21.95,22.07,423828.0,21.207,21.207,21.044,21.1591,423828.0
2018-04-30 13:00:00,22.08,22.12,21.98,22.09,403758.0,21.1687,21.207,21.0728,21.1782,403758.0
2018-04-30 13:30:00,22.08,22.19,22.08,22.16,471756.0,21.1687,21.2741,21.1687,21.2454,471756.0
2018-04-30 14:00:00,22.15,22.15,21.89,22.02,617622.0,21.2358,21.2358,20.9865,21.1111,617622.0
2018-04-30 14:30:00,22.0,22.04,21.91,21.96,357162.0,21.092,21.1303,21.0057,21.0536,357162.0
2018-04-30 15:00:00,21.95,22.03,21.83,21.88,554982.0,21.044,21.1207,20.929,20.9769,554982.0
2018-04-30 15:30:00,21.87,22.04,21.74,21.74,1459134.0,20.9673,21.1303,20.8427,20.8427,1459134.0
2018-05-01 09:30:00,21.62,21.66,21.49,21.62,1579578.0,20.7276,20.766,20.603,20.7276,1579578.0
2018-05-01 10:00:00,21.6,21.63,21.44,21.54,1036224.0,20.7085,20.7372,20.5551,20.6509,1036224.0
2018-05-01 10:30:00,21.52,21.56,21.38,21.38,970146.0,20.6318,20.6701,20.4975,20.4975,970146.0
2018-05-01 11:00:00,21.38,21.44,21.26,21.4,846684.0,20.4975,20.5551,20.3825,20.5167,846684.0
2018-05-01 11:30:00,21.39,21.45,21.29,21.29,274446.0,20.5071,20.5647,20.4113,20.4113,274446.0
2018-05-01 12:00:00,21.29,21.42,21.29,21.41,344562.0,20.4113,20.5359,20.4113,20.5263,344562.0
2018-05-01 12:30:00,21.42,21.43,21.31,21.35,315852.0,20.5359,20.5455,20.4304,20.4688,315852.0
2018-05-01 13:00:00,21.34,21.34,21.18,21.23,597654.0,20.4592,20.4592,20.3058,20.3537,597654.0
2018-05-01 13:30:00,21.22,21.56,21.22,21.56,667434.0,20.3442,20.6701,20.3442,20.6701,667434.0
2018-05-01 14:00:00,21.56,21.69,21.55,21.65,540342.0,20.6701,20.7948,20.6605,20.7564,540342.0
2018-05-01 14:30:00,21.65,21.79,21.62,21.72,457806.0,20.7564,20.8906,20.7276,20.8235,457806.0
2018-05-01 15:00:00,21.74,21.78,21.58,21.64,573684.0,20.8427,20.881,20.6893,20.7468,573684.0
2018-05-01 15:30:00,21.64,21.92,21.63,21.89,1736568.0,20.7468,21.0153,20.7372,20.9865,1736568.0
2018-05-02 09:30:00,21.83,21.85,21.66,21.69,1043034.0,20.929,20.9481,20.766,20.7948,1043034.0
2018-05-02 10:00:00,21.68,21.82,21.66,21.7,751302.0,20.7852,20.9194,20.766,20.8043,751302.0
2018-05-02 10:30:00,21.69,21.79,21.67,21.76,508230.0,20.7948,20.8906,20.7756,20.8619,508230.0
2018-05-02 11:00:00,21.76,21.86,21.72,21.79,493020.0,20.8619,20.9577,20.8235,20.8906,493020.0
2018-05-02 11:30:00,21.78,21.79,21.6,21.68,462636.0,20.881,20.8906,20.7085,20.7852,462636.0
2018-05-02 12:00:00,21.68,21.8,21.64,21.75,217512.0,20.7852,20.9002,20.7468,20.8523,217512.0
2018-05-02 12:30:00,21.76,21.78,21.7,21.78,201702.0,20.8619,20.881,20.8043,20.881,201702.0
2018-05-02 13:00:00,21.78,21.88,21.78,21.84,212514.0,20.881,20.9769,20.881,20.9386,212514.0
2018-05-02 13:30:00,21.86,21.87,21.81,21.83,75630.0,20.9577,20.9673,20.9098,20.929,75630.0
2018-05-02 14:00:00,21.82,22.05,21.82,21.94,1331598.0,20.9194,21.1399,20.9194,21.0344,1331598.0
2018-05-02 14:30:00,21.94,21.98,21.74,21.77,454968.0,21.0344,21.0728,20.8427,20.8715,454968.0
2018-05-02 15:00:00,21.79,21.84,21.52,21.58,926190.0,20.8906,20.9386,20.6318,20.6893,926190.0
2018-05-02 15:30:00,21.58,21.59,21.33,21.44,1808784.0,20.6893,20.6989,20.4496,20.5551,1808784.0
2018-05-03 09:30:00,21.18,21.21,20.93,21.17,1910862.0,20.3058,20.3346,20.0661,20.2962,1910862.0
2018-05-03 10:00:00,21.16,21.17,20.7,20.76,1742670.0,20.2866,20.2962,19.8456,19.9031,1742670.0
2018-05-03 10:30:00,20.76,20.78,20.42,20.54,2253636.0,19.9031,19.9223,19.5772,19.6922,2253636.0
2018-05-03 11:00:00,20.53,20.75,20.5,20.57,688026.0,19.6826,19.8936,19.6539,19.721,688026.0
2018-05-03 11:30:00,20.58,20.82,20.49,20.77,692658.0,19.7306,19.9607,19.6443,19.9127,692658.0
2018-05-03 12:00:00,20.78,20.88,20.65,20.66,636156.0,19.9223,20.0182,19.7977,19.8073,636156.0
2018-05-03 12:30:00,20.66,21.3,20.66,21.29,1356348.0,19.8073,20.4208,19.8073,20.4113,1356348.0
2018-05-03 13:00:00,21.28,21.29,21.09,21.13,916860.0,20.4017,20.4113,20.2195,20.2579,916860.0
2018-05-03 13:30:00,21.17,21.41,21.15,21.29,1079340.0,20.2962,20.5263,20.277,20.4113,1079340.0
2018-05-03 14:00:00,21.29,21.33,21.18,21.27,631530.0,20.4113,20.4496,20.3058,20.3921,631530.0
2018-05-03 14:30:00,21.28,21.47,21.18,21.24,1077192.0,20.4017,20.5838,20.3058,20.3633,1077192.0
2018-05-03 15:00:00,21.27,21.35,21.19,21.33,611382.0,20.3921,20.4688,20.3154,20.4496,611382.0
2018-05-03 15:30:00,21.33,21.4,21.15,21.28,1100502.0,20.4496,20.5167,20.277,20.4017,1100502.0
2018-05-04 09:30:00,21.02,21.3,20.93,21.27,1713894.0,20.1524,20.4208,20.0661,20.3921,1713894.0
2018-05-04 10:00:00,21.27,21.57,21.21,21.57,1301874.0,20.3921,20.6797,20.3346,20.6797,1301874.0
2018-05-04 10:30:00,21.56,21.79,21.54,21.72,1451640.0,20.6701,20.8906,20.6509,20.8235,1451640.0
2018-05-04 11:00:00,21.73,21.88,21.71,21.86,613980.0,20.8331,20.9769,20.8139,20.9577,613980.0
2018-05-04 11:30:00,21.86,21.94,21.81,21.9,804042.0,20.9577,21.0344,20.9098,20.9961,804042.0
2018-05-04 12:00:00,21.92,21.97,21.87,21.95,588768.0,21.0153,21.0632,20.9673,21.044,588768.0
2018-05-04 12:30:00,21.97,22.01,21.93,21.97,286488.0,21.0632,21.1015,21.0248,21.0632,286488.0
2018-05-04 13:00:00,21.98,22.05,21.95,22.0,459660.0,21.0728,21.1399,21.044,21.092,459660.0
2018-05-04 13:30:00,21.99,22.11,21.99,22.11,410058.0,21.0824,21.1974,21.0824,21.1974,410058.0
2018-05-04 14:00:00,22.11,22.26,22.08,22.25,807408.0,21.1974,21.3412,21.1687,21.3316,807408.0
2018-05-04 14:30:00,22.26,22.3,22.17,22.17,463224.0,21.3412,21.3796,21.2549,21.2549,463224.0
2018-05-04 15:00:00,22.17,22.26,22.15,22.22,863220.0,21.2549,21.3412,21.2358,21.3029,863220.0
2018-05-04 15:30:00,22.21,22.22,22.0,22.1,2461608.0,21.2933,21.3029,21.092,21.1878,2461608.0
2018-05-07 09:30:00,22.33,22.55,22.27,22.53,1550814.0,21.4083,21.6193,21.3508,21.6001,1550814.0
2018-05-07 10:00:00,22.53,22.55,22.38,22.46,1072464.0,21.6001,21.6193,21.4563,21.533,1072464.0
2018-05-07 10:30:00,22.46,22.47,22.28,22.46,1184910.0,21.533,21.5426,21.3604,21.533,1184910.0
2018-05-07 11:00:00,22.46,22.51,22.38,22.49,626406.0,21.533,21.5809,21.4563,21.5617,626406.0
2018-05-07 11:30:00,22.49,22.5,22.41,22.49,349704.0,21.5617,21.5713,21.485,21.5617,349704.0
2018-05-07 12:00:00,22.49,22.53,22.44,22.5,475158.0,21.5617,21.6001,21.5138,21.5713,475158.0
2018-05-07 12:30:00,22.5,22.52,22.4,22.44,318516.0,21.5713,21.5905,21.4754,21.5138,318516.0
2018-05-07 13:00:00,22.44,22.47,22.37,22.45,599166.0,21.5138,21.5426,21.4467,21.5234,599166.0
2018-05-07 13:30:00,22.45,22.5,22.44,22.5,118200.0,21.5234,21.5713,21.5138,21.5713,118200.0
2018-05-07 14:00:00,22.5,22.56,22.48,22.55,993666.0,21.5713,21.6288,21.5521,21.6193,993666.0
2018-05-07 14:30:00,22.54,22.6,22.32,22.36,1134480.0,21.6097,21.6672,21.3987,21.4371,1134480.0
2018-05-07 15:00:00,22.35,22.41,22.13,22.24,1215252.0,21.4275,21.485,21.2166,21.3221,1215252.0
2018-05-07 15:30:00,22.22,22.34,22.21,22.33,1651284.0,21.3029,21.4179,21.2933,21.4083,1651284.0
2018-05-08 09:30:00,22.21,22.28,22.06,22.13,1153764.0,21.2933,21.3604,21.1495,21.2166,1153764.0
2018-05-08 10:00:00,22.13,22.21,22.1,22.14,519468.0,21.2166,21.2933,21.1878,21.2262,519468.0
2018-05-08 10:30:00,22.13,22.31,22.13,22.22,899094.0,21.2166,21.3892,21.2166,21.3029,899094.0
2018-05-08 11:00:00,22.19,22.42,22.12,22.32,1250184.0,21.2741,21.4946,21.207,21.3987,1250184.0
2018-05-08 11:30:00,22.31,22.31,22.17,22.22,742458.0,21.3892,21.3892,21.2549,21.3029,742458.0
2018-05-08 12:00:00,22.21,22.22,22.11,22.14,333744.0,21.2933,21.3029,21.1974,21.2262,333744.0
2018-05-08 12:30:00,22.14,22.18,22.01,22.07,319152.0,21.2262,21.2645,21.1015,21.1591,319152.0
2018-05-08 13:00:00,22.06,22.19,22.06,22.18,190332.0,21.1495,21.2741,21.1495,21.2645,190332.0
2018-05-08 13:30:00,22.19,22.22,22.08,22.1,161982.0,21.2741,21.3029,21.1687,21.1878,161982.0
2018-05-08 14:00:00,22.13,22.31,22.02,22.13,578400.0,21.2166,21.3892,21.1111,21.2166,578400.0
2018-05-08 14:30:00,22.13,22.17,21.88,22.04,762786.0,21.2166,21.2549,20.9769,21.1303,762786.0
2018-05-08 15:00:00,22.05,22.25,21.97,22.21,550344.0,21.1399,21.3316,21.0632,21.2933,550344.0
2018-05-08 15:30:00,22.22,22.32,22.2,22.32,922914.0,21.3029,21.3987,21.2837,21.3987,922914.0
2018-05-09 09:30:00,22.51,22.6,22.44,22.51,1406730.0,21.5809,21.6672,21.5138,21.5809,1406730.0
2018-05-09 10:00:00,22.5,22.61,22.45,22.5,790122.0,21.5713,21.6768,21.5234,21.5713,790122.0
2018-05-09 10:30:00,22.52,22.57,22.38,22.39,439884.0,21.5905,21.6384,21.4563,21.4659,439884.0
2018-05-09 11:00:00,22.39,22.5,22.37,22.49,986586.0,21.4659,21.5713,21.4467,21.5617,986586.0
2018-05-09 11:30:00,22.5,22.54,22.47,22.52,224028.0,21.5713,21.6097,21.5426,21.5905,224028.0
2018-05-09 12:00:00,22.53,22.74,22.53,22.73,1287960.0,21.6001,21.8014,21.6001,21.7918,1287960.0
2018-05-09 12:30:00,22.73,22.89,22.71,22.85,1276662.0,21.7918,21.9452,21.7727,21.9069,1276662.0
2018-05-09 13:00:00,22.86,22.96,22.83,22.95,1188264.0,21.9165,22.0123,21.8877,22.0027,1188264.0
2018-05-09 13:30:00,22.95,23.01,22.95,23.0,483030.0,22.0027,22.0603,22.0027,22.0507,483030.0
2018-05-09 14:00:00,23.0,23.05,22.89,22.94,419754.0,22.0507,22.0986,21.9452,21.9932,419754.0
2018-05-09 14:30:00,22.94,23.04,22.94,23.0,375612.0,21.9932,22.089,21.9932,22.0507,375612.0
2018-05-09 15:00:00,22.99,23.02,22.9,22.9,378438.0,22.0411,22.0699,21.9548,21.9548,378438.0
2018-05-09 15:30:00,22.94,22.97,22.84,22.96,893034.0,21.9932,22.0219,21.8973,22.0123,893034.0
2018-05-10 09:30:00,23.16,23.29,23.15,23.24,1990374.0,22.2041,22.3287,22.1945,22.2808,1990374.0
2018-05-10 10:00:00,23.25,23.31,23.16,23.31,1423560.0,22.2904,22.3479,22.2041,22.3479,1423560.0
2018-05-10 10:30:00,23.31,23.37,23.29,23.32,1259382.0,22.3479,22.4054,22.3287,22.3575,1259382.0
2018-05-10 11:00:00,23.33,23.47,23.32,23.44,661230.0,22.3671,22.5013,22.3575,22.4725,661230.0
2018-05-10 11:30:00,23.45,23.53,23.42,23.52,892488.0,22.4821,22.5588,22.4533,22.5492,892488.0
2018-05-10 12:00:00,23.52,23.65,23.5,23.63,675480.0,22.5492,22.6739,22.53,22.6547,675480.0
2018-05-10 12:30:00,23.63,23.66,23.59,23.62,375516.0,22.6547,22.6834,22.6163,22.6451,375516.0
2018-05-10 13:00:00,23.62,23.69,23.58,23.58,700260.0,22.6451,22.7122,22.6067,22.6067,700260.0
2018-05-10 13:30:00,23.58,23.61,23.48,23.52,744054.0,22.6067,22.6355,22.5109,22.5492,744054.0
2018-05-10 14:00:00,23.53,23.59,23.44,23.57,589602.0,22.5588,22.6163,22.4725,22.5972,589602.0
2018-05-10 14:30:00,23.58,23.61,23.39,23.57,656784.0,22.6067,22.6355,22.4246,22.5972,656784.0
2018-05-10 15:00:00,23.58,23.63,23.5,23.53,478686.0,22.6067,22.6547,22.53,22.5588,478686.0
2018-05-10 15:30:00,23.55,23.66,23.48,23.6,1040562.0,22.578,22.6834,22.5109,22.6259,1040562.0
2018-05-11 09:30:00,23.65,23.81,23.58,23.79,1869564.0,22.6739,22.8273,22.6067,22.8081,1869564.0
2018-05-11 10:00:00,23.78,23.86,23.74,23.79,1136400.0,22.7985,22.8752,22.7601,22.8081,1136400.0
2018-05-11 10:30:00,23.79,23.89,23.72,23.89,958914.0,22.8081,22.9039,22.741,22.9039,958914.0
2018-05-11 11:00:00,23.89,23.9,23.75,23.75,684672.0,22.9039,22.9135,22.7697,22.7697,684672.0
2018-05-11 11:30:00,23.76,23.76,23.68,23.72,544038.0,22.7793,22.7793,22.7026,22.741,544038.0
2018-05-11 12:00:00,23.73,23.78,23.56,23.59,1055166.0,22.7506,22.7985,22.5876,22.6163,1055166.0
2018-05-11 12:30:00,23.58,23.68,23.56,23.66,414294.0,22.6067,22.7026,22.5876,22.6834,414294.0
2018-05-11 13:00:00,23.66,23.7,23.64,23.67,774606.0,22.6834,22.7218,22.6643,22.693,774606.0
2018-05-11 13:30:00,23.66,23.67,23.57,23.65,371556.0,22.6834,22.693,22.5972,22.6739,371556.0
2018-05-11 14:00:00,23.63,23.68,23.49,23.66,619584.0,22.6547,22.7026,22.5205,22.6834,619584.0
2018-05-11 14:30:00,23.65,23.68,23.58,23.67,370812.0,22.6739,22.7026,22.6067,22.693,370812.0
2018-05-11 15:00:00,23.67,23.73,23.66,23.72,391728.0,22.693,22.7506,22.6834,22.741,391728.0
2018-05-11 15:30:00,23.7,23.78,23.67,23.76,1556244.0,22.7218,22.7985,22.693,22.7793,1556244.0
2018-05-14 09:30:00,23.93,24.09,23.93,24.06,1565280.0,22.9423,23.0957,22.9423,23.0669,1565280.0
2018-05-14 10:00:00,24.05,24.09,23.97,24.09,546444.0,23.0573,23.0957,22.9806,23.0957,546444.0
2018-05-14 10:30:00,24.09,24.13,24.0,24.0,1009146.0,23.0957,23.134,23.0094,23.0094,1009146.0
2018-05-14 11:00:00,24.0,24.09,23.98,23.99,507582.0,23.0094,23.0957,22.9902,22.9998,507582.0
2018-05-14 11:30:00,23.99,24.02,23.91,23.97,937746.0,22.9998,23.0286,22.9231,22.9806,937746.0
2018-05-14 12:00:00,23.97,24.06,23.94,23.95,682578.0,22.9806,23.0669,22.9519,22.9615,682578.0
2018-05-14 12:30:00,23.95,23.98,23.84,23.84,586422.0,22.9615,22.9902,22.856,22.856,586422.0
2018-05-14 13:00:00,23.84,23.86,23.74,23.8,1095864.0,22.856,22.8752,22.7601,22.8177,1095864.0
2018-05-14 13:30:00,23.81,23.88,23.74,23.82,365238.0,22.8273,22.8944,22.7601,22.8368,365238.0
2018-05-14 14:00:00,23.83,23.84,23.69,23.79,436044.0,22.8464,22.856,22.7122,22.8081,436044.0
2018-05-14 14:30:00,23.78,23.86,23.76,23.85,312246.0,22.7985,22.8752,22.7793,22.8656,312246.0
2018-05-14 15:00:00,23.85,23.9,23.81,23.88,460236.0,22.8656,22.9135,22.8273,22.8944,460236.0
2018-05-14 15:30:00,23.88,23.88,23.71,23.83,1203750.0,22.8944,22.8944,22.7314,22.8464,1203750.0
2018-05-15 09:30:00,23.48,23.49,23.13,23.15,2449266.0,22.5109,22.5205,22.1753,22.1945,2449266.0
2018-05-15 10:00:00,23.14,23.33,23.14,23.29,832068.0,22.1849,22.3671,22.1849,22.3287,832068.0
2018-05-15 10:30:00,23.26,23.45,23.25,23.33,638334.0,22.3,22.4821,22.2904,22.3671,638334.0
2018-05-15 11:00:00,23.32,23.4,23.26,23.29,519996.0,22.3575,22.4342,22.3,22.3287,519996.0
2018-05-15 11:30:00,23.31,23.38,23.22,23.22,956856.0,22.3479,22.415,22.2616,22.2616,956856.0
2018-05-15 12:00:00,23.24,23.25,23.13,23.21,540510.0,22.2808,22.2904,22.1753,22.252,540510.0
2018-05-15 12:30:00,23.21,23.42,23.2,23.32,748698.0,22.252,22.4533,22.2424,22.3575,748698.0
2018-05-15 13:00:00,23.31,23.33,23.19,23.21,376902.0,22.3479,22.3671,22.2328,22.252,376902.0
2018-05-15 13:30:00,23.22,23.26,23.08,23.09,984738.0,22.2616,22.3,22.1274,22.137,984738.0
2018-05-15 14:00:00,23.09,23.25,23.09,23.22,438624.0,22.137,22.2904,22.137,22.2616,438624.0
2018-05-15 14:30:00,23.21,23.36,23.16,23.2,459990.0,22.252,22.3958,22.2041,22.2424,459990.0
2018-05-15 15:00:00,23.22,23.22,23.08,23.12,384588.0,22.2616,22.2616,22.1274,22.1657,384588.0
2018-05-15 15:30:00,23.11,23.35,23.1,23.33,1660794.0,22.1561,22.3862,22.1466,22.3671,1660794.0
2018-05-16 09:30:00,23.34,23.57,23.34,23.53,1275570.0,22.3766,22.5972,22.3766,22.5588,1275570.0
2018-05-16 10:00:00,23.55,23.55,23.4,23.47,688368.0,22.578,22.578,22.4342,22.5013,688368.0
2018-05-16 10:30:00,23.48,23.57,23.46,23.5,767946.0,22.5109,22.5972,22.4917,22.53,767946.0
2018-05-16 11:00:00,23.49,23.5,23.38,23.41,392838.0,22.5205,22.53,22.415,22.4438,392838.0
2018-05-16 11:30:00,23.41,23.54,23.41,23.54,229704.0,22.4438,22.5684,22.4438,22.5684,229704.0
2018-05-16 12:00:00,23.55,23.69,23.55,23.67,709746.0,22.578,22.7122,22.578,22.693,709746.0
2018-05-16 12:30:00,23.68,23.76,23.66,23.68,350214.0,22.7026,22.7793,22.6834,22.7026,350214.0
2018-05-16 13:00:00,23.7,23.72,23.64,23.66,128718.0,22.7218,22.741,22.6643,22.6834,128718.0
2018-05-16 13:30:00,23.65,23.71,23.64,23.7,195648.0,22.6739,22.7314,22.6643,22.7218,195648.0
2018-05-16 14:00:00,23.7,23.74,23.68,23.7,230184.0,22.7218,22.7601,22.7026,22.7218,230184.0
2018-05-16 14:30:00,23.69,23.77,23.69,23.77,160626.0,22.7122,22.7889,22.7122,22.7889,160626.0
2018-05-16 15:00:00,23.74,23.74,23.6,23.63,424662.0,22.7601,22.7601,22.6259,22.6547,424662.0
2018-05-16 15:30:00,23.63,23.64,23.5,23.63,805584.0,22.6547,22.6643,22.53,22.6547,805584.0
2018-05-17 09:30:00,23.54,23.59,23.41,23.53,741816.0,22.5684,22.6163,22.4438,22.5588,741816.0
2018-05-17 10:00:00,23.55,23.76,23.53,23.72,1099260.0,22.578,22.7793,22.5588,22.741,1099260.0
2018-05-17 10:30:00,23.72,23.89,23.72,23.86,824700.0,22.741,22.9039,22.741,22.8752,824700.0
2018-05-17 11:00:00,23.86,23.88,23.77,23.79,304494.0,22.8752,22.8944,22.7889,22.8081,304494.0
2018-05-17 11:30:00,23.81,23.81,23.7,23.72,602010.0,22.8273,22.8273,22.7218,22.741,602010.0
2018-05-17 12:00:00,23.74,23.78,23.69,23.75,342210.0,22.7601,22.7985,22.7122,22.7697,342210.0
2018-05-17 12:30:00,23.74,23.79,23.6,23.64,427446.0,22.7601,22.8081,22.6259,22.6643,427446.0
2018-05-17 13:00:00,23.63,23.68,23.59,23.64,484830.0,22.6547,22.7026,22.6163,22.6643,484830.0
2018-05-17 13:30:00,23.66,23.67,23.43,23.44,769716.0,22.6834,22.693,22.4629,22.4725,769716.0
2018-05-17 14:00:00,23.44,23.56,23.34,23.53,1508970.0,22.4725,22.5876,22.3766,22.5588,1508970.0
2018-05-17 14:30:00,23.55,23.62,23.52,23.61,764928.0,22.578,22.6451,22.5492,22.6355,764928.0
2018-05-17 15:00:00,23.61,23.65,23.5,23.51,726696.0,22.6355,22.6739,22.53,22.5396,726696.0
2018-05-17 15:30:00,23.51,23.6,23.48,23.57,885840.0,22.5396,22.6259,22.5109,22.5972,885840.0
2018-05-18 09:30:00,23.47,23.56,23.41,23.44,1706736.0,22.5013,22.5876,22.4438,22.4725,1706736.0
2018-05-18 10:00:00,23.45,23.56,23.38,23.5,1417164.0,22.4821,22.5876,22.415,22.53,1417164.0
2018-05-18 10:30:00,23.49,23.49,23.29,23.41,1678038.0,22.5205,22.5205,22.3287,22.4438,1678038.0
2018-05-18 11:00:00,23.44,23.53,23.43,23.44,693504.0,22.4725,22.5588,22.4629,22.4725,693504.0
2018-05-18 11:30:00,23.45,23.57,23.43,23.53,371850.0,22.4821,22.5972,22.4629,22.5588,371850.0
2018-05-18 12:00:00,23.51,23.51,23.42,23.44,368694.0,22.5396,22.5396,22.4533,22.4725,368694.0
2018-05-18 12:30:00,23.42,23.47,23.4,23.46,450720.0,22.4533,22.5013,22.4342,22.4917,450720.0
2018-05-18 13:00:00,23.45,23.51,23.42,23.47,176562.0,22.4821,22.5396,22.4533,22.5013,176562.0
2018-05-18 13:30:00,23.46,23.46,23.38,23.42,240618.0,22.4917,22.4917,22.415,22.4533,240618.0
2018-05-18 14:00:00,23.42,23.46,23.38,23.45,300936.0,22.4533,22.4917,22.415,22.4821,300936.0
2018-05-18 14:30:00,23.44,23.48,23.44,23.46,290496.0,22.4725,22.5109,22.4725,22.4917,290496.0
2018-05-18 15:00:00,23.47,23.47,23.4,23.41,220026.0,22.5013,22.5013,22.4342,22.4438,220026.0
2018-05-18 15:30:00,23.42,23.44,23.39,23.39,693546.0,22.4533,22.4725,22.4246,22.4246,693546.0
2018-05-21 09:30:00,23.82,24.02,23.81,23.89,2064150.0,22.8368,23.0286,22.8273,22.9039,2064150.0
2018-05-21 10:00:00,23.89,23.97,23.87,23.96,659802.0,22.9039,22.9806,22.8848,22.9711,659802.0
2018-05-21 10:30:00,23.98,24.08,23.98,24.03,1308192.0,22.9902,23.0861,22.9902,23.0382,1308192.0
2018-05-21 11:00:00,24.03,24.04,23.75,23.81,1176216.0,23.0382,23.0478,22.7697,22.8273,1176216.0
2018-05-21 11:30:00,23.8,23.85,23.71,23.84,893238.0,22.8177,22.8656,22.7314,22.856,893238.0
2018-05-21 12:00:00,23.85,23.97,23.82,23.91,324342.0,22.8656,22.9806,22.8368,22.9231,324342.0
2018-05-21 12:30:00,23.91,23.94,23.88,23.91,197730.0,22.9231,22.9519,22.8944,22.9231,197730.0
2018-05-21 13:00:00,23.92,23.99,23.91,23.93,319182.0,22.9327,22.9998,22.9231,22.9423,319182.0
2018-05-21 13:30:00,23.94,23.98,23.91,23.96,171852.0,22.9519,22.9902,22.9231,22.9711,171852.0
2018-05-21 14:00:00,23.92,23.94,23.87,23.88,514410.0,22.9327,22.9519,22.8848,22.8944,514410.0
2018-05-21 14:30:00,23.86,23.9,23.79,23.89,476652.0,22.8752,22.9135,22.8081,22.9039,476652.0
2018-05-21 15:00:00,23.88,23.93,23.8,23.83,370716.0,22.8944,22.9423,22.8177,22.8464,370716.0
2018-05-21 15:30:00,23.83,23.92,23.8,23.91,869526.0,22.8464,22.9327,22.8177,22.9231,869526.0
2018-05-22 09:30:00,24.09,24.15,24.02,24.06,1378542.0,23.0957,23.1532,23.0286,23.0669,1378542.0
2018-05-22 10:00:00,24.06,24.12,23.92,23.95,1257798.0,23.0669,23.1245,22.9327,22.9615,1257798.0
2018-05-22 10:30:00,23.95,24.02,23.9,23.97,488538.0,22.9615,23.0286,22.9135,22.9806,488538.0
2018-05-22 11:00:00,23.99,24.07,23.99,24.04,352236.0,22.9998,23.0765,22.9998,23.0478,352236.0
2018-05-22 11:30:00,24.05,24.05,23.98,24.02,276366.0,23.0573,23.0573,22.9902,23.0286,276366.0
2018-05-22 12:00:00,24.02,24.05,23.95,23.97,422202.0,23.0286,23.0573,22.9615,22.9806,422202.0
2018-05-22 12:30:00,23.98,23.99,23.93,23.97,312780.0,22.9902,22.9998,22.9423,22.9806,312780.0
2018-05-22 13:00:00,23.96,23.99,23.93,23.96,347088.0,22.9711,22.9998,22.9423,22.9711,347088.0
2018-05-22 13:30:00,23.97,23.97,23.92,23.97,75780.0,22.9806,22.9806,22.9327,22.9806,75780.0
2018-05-22 14:00:00,23.94,24.0,23.94,23.98,138858.0,22.9519,23.0094,22.9519,22.9902,138858.0
2018-05-22 14:30:00,24.0,24.04,23.86,23.86,443958.0,23.0094,23.0478,22.8752,22.8752,443958.0
2018-05-22 15:00:00,23.85,23.89,23.8,23.82,780126.0,22.8656,22.9039,22.8177,22.8368,780126.0
2018-05-22 15:30:00,23.8,23.8,23.61,23.7,1552344.0,22.8177,22.8177,22.6355,22.7218,1552344.0
2018-05-23 09:30:00,23.32,23.48,23.32,23.44,1422366.0,22.3575,22.5109,22.3575,22.4725,1422366.0
2018-05-23 10:00:00,23.45,23.6,23.41,23.53,536700.0,22.4821,22.6259,22.4438,22.5588,536700.0
2018-05-23 10:30:00,23.52,23.52,23.28,23.35,708906.0,22.5492,22.5492,22.3191,22.3862,708906.0
2018-05-23 11:00:00,23.35,23.49,23.33,23.45,369036.0,22.3862,22.5205,22.3671,22.4821,369036.0
2018-05-23 11:30:00,23.45,23.57,23.41,23.41,354918.0,22.4821,22.5972,22.4438,22.4438,354918.0
2018-05-23 12:00:00,23.41,23.51,23.33,23.33,438654.0,22.4438,22.5396,22.3671,22.3671,438654.0
2018-05-23 12:30:00,23.38,23.54,23.36,23.52,381426.0,22.415,22.5684,22.3958,22.5492,381426.0
2018-05-23 13:00:00,23.52,23.52,23.4,23.47,209040.0,22.5492,22.5492,22.4342,22.5013,209040.0
2018-05-23 13:30:00,23.47,23.5,23.44,23.49,111924.0,22.5013,22.53,22.4725,22.5205,111924.0
2018-05-23 14:00:00,23.48,23.78,23.45,23.67,803760.0,22.5109,22.7985,22.4821,22.693,803760.0
2018-05-23 14:30:00,23.69,23.75,23.61,23.75,228666.0,22.7122,22.7697,22.6355,22.7697,228666.0
2018-05-23 15:00:00,23.74,23.83,23.73,23.8,454434.0,22.7601,22.8464,22.7506,22.8177,454434.0
2018-05-23 15:30:00,23.8,23.91,23.72,23.91,865962.0,22.8177,22.9231,22.741,22.9231,865962.0
2018-05-24 09:30:00,23.8,23.85,23.43,23.49,701418.0,22.8177,22.8656,22.4629,22.5205,701418.0
2018-05-24 10:00:00,23.5,23.6,23.39,23.42,582768.0,22.53,22.6259,22.4246,22.4533,582768.0
2018-05-24 10:30:00,23.4,23.46,23.22,23.25,464720.0,22.4342,22.4917,22.2616,22.2904,464720.0
2018-05-24 11:00:00,23.25,23.55,23.22,23.51,529054.0,22.2904,22.578,22.2616,22.5396,529054.0
2018-05-24 11:30:00,23.5,23.62,23.44,23.62,493292.0,22.53,22.6451,22.4725,22.6451,493292.0
2018-05-24 12:00:00,23.61,23.68,23.57,23.65,218736.0,22.6355,22.7026,22.5972,22.6739,218736.0
2018-05-24 12:30:00,23.68,23.72,23.6,23.67,79158.0,22.7026,22.741,22.6259,22.693,79158.0
2018-05-24 13:00:00,23.68,23.79,23.67,23.76,120114.0,22.7026,22.8081,22.693,22.7793,120114.0
2018-05-24 13:30:00,23.75,23.78,23.71,23.76,403000.0,22.7697,22.7985,22.7314,22.7793,403000.0
2018-05-24 14:00:00,23.72,23.81,23.7,23.79,324310.0,22.741,22.8273,22.7218,22.8081,324310.0
2018-05-24 14:30:00,23.79,23.79,23.68,23.73,340308.0,22.8081,22.8081,22.7026,22.7506,340308.0
2018-05-24 15:00:00,23.71,23.82,23.66,23.79,438568.0,22.7314,22.8368,22.6834,22.8081,438568.0
2018-05-24 15:30:00,23.79,23.82,23.68,23.75,249404.0,22.8081,22.8368,22.7026,22.7697,249404.0
2018-05-25 09:30:00,23.59,23.67,23.49,23.61,573862.0,22.6163,22.693,22.5205,22.6355,573862.0
2018-05-25 10:00:00,23.6,23.75,23.56,23.68,332294.0,22.6259,22.7697,22.5876,22.7026,332294.0
2018-05-25 10:30:00,23.7,23.75,23.59,23.66,327156.0,22.7218,22.7697,22.6163,22.6834,327156.0
2018-05-25 11:00:00,23.66,23.73,23.61,23.66,217328.0,22.6834,22.7506,22.6355,22.6834,217328.0
2018-05-25 11:30:00,23.65,23.7,23.63,23.64,218162.0,22.6739,22.7218,22.6547,22.6643,218162.0
2018-05-25 12:00:00,23.63,23.65,23.5,23.58,373046.0,22.6547,22.6739,22.53,22.6067,373046.0
2018-05-25 12:30:00,23.57,23.61,23.52,23.56,248458.0,22.5972,22.6355,22.5492,22.5876,248458.0
2018-05-25 13:00:00,23.55,23.59,23.53,23.53,117340.0,22.578,22.6163,22.5588,22.5588,117340.0
2018-05-25 13:30:00,23.52,23.52,23.45,23.47,181512.0,22.5492,22.5492,22.4821,22.5013,181512.0
2018-05-25 14:00:00,23.47,23.55,23.46,23.55,107594.0,22.5013,22.578,22.4917,22.578,107594.0
2018-05-25 14:30:00,23.56,23.56,23.42,23.47,378070.0,22.5876,22.5876,22.4533,22.5013,378070.0
2018-05-25 15:00:00,23.43,23.58,23.42,23.58,345004.0,22.4629,22.6067,22.4533,22.6067,345004.0
2018-05-25 15:30:00,23.58,23.63,23.51,23.58,698162.0,22.6067,22.6547,22.5396,22.6067,698162.0
2018-05-29 09:30:00,23.09,23.28,22.98,23.23,1439258.0,22.137,22.3191,22.0315,22.2712,1439258.0
2018-05-29 10:00:00,23.24,23.31,23.16,23.25,411138.0,22.2808,22.3479,22.2041,22.2904,411138.0
2018-05-29 10:30:00,23.21,23.22,23.09,23.1,371822.0,22.252,22.2616,22.137,22.1466,371822.0
2018-05-29 11:00:00,23.09,23.13,22.97,23.06,457432.0,22.137,22.1753,22.0219,22.1082,457432.0
2018-05-29 11:30:00,23.04,23.05,22.7,22.72,1011206.0,22.089,22.0986,21.7631,21.7822,1011206.0
2018-05-29 12:00:00,22.71,22.72,22.46,22.6,1352244.0,21.7727,21.7822,21.533,21.6672,1352244.0
2018-05-29 12:30:00,22.61,22.85,22.6,22.81,486554.0,21.6768,21.9069,21.6672,21.8685,486554.0
2018-05-29 13:00:00,22.81,22.81,22.61,22.67,352316.0,21.8685,21.8685,21.6768,21.7343,352316.0
2018-05-29 13:30:00,22.68,22.73,22.56,22.64,392812.0,21.7439,21.7918,21.6288,21.7055,392812.0
2018-05-29 14:00:00,22.63,22.63,22.46,22.63,609982.0,21.696,21.696,21.533,21.696,609982.0
2018-05-29 14:30:00,22.63,22.68,22.42,22.44,477882.0,21.696,21.7439,21.4946,21.5138,477882.0
2018-05-29 15:00:00,22.43,22.55,22.43,22.49,284332.0,21.5042,21.6193,21.5042,21.5617,284332.0
2018-05-29 15:30:00,22.5,22.84,22.48,22.78,1537316.0,21.5713,21.8973,21.5521,21.8398,1537316.0
2018-05-30 09:30:00,23.15,23.26,23.11,23.12,1254936.0,22.1945,22.3,22.1561,22.1657,1254936.0
2018-05-30 10:00:00,23.13,23.27,23.1,23.22,791938.0,22.1753,22.3095,22.1466,22.2616,791938.0
2018-05-30 10:30:00,23.22,23.45,23.21,23.44,1022780.0,22.2616,22.4821,22.252,22.4725,1022780.0
2018-05-30 11:00:00,23.44,23.48,23.38,23.42,689050.0,22.4725,22.5109,22.415,22.4533,689050.0
2018-05-30 11:30:00,23.42,23.63,23.41,23.61,583448.0,22.4533,22.6547,22.4438,22.6355,583448.0
2018-05-30 12:00:00,23.6,23.67,23.6,23.65,480724.0,22.6259,22.693,22.6259,22.6739,480724.0
2018-05-30 12:30:00,23.65,23.66,23.56,23.61,243562.0,22.6739,22.6834,22.5876,22.6355,243562.0
2018-05-30 13:00:00,23.6,23.75,23.57,23.68,321472.0,22.6259,22.7697,22.5972,22.7026,321472.0
2018-05-30 13:30:00,23.69,23.75,23.68,23.69,269774.0,22.7122,22.7697,22.7026,22.7122,269774.0
2018-05-30 14:00:00,23.7,23.75,23.68,23.71,455134.0,22.7218,22.7697,22.7026,22.7314,455134.0
2018-05-30 14:30:00,23.69,23.78,23.68,23.73,254714.0,22.7122,22.7985,22.7026,22.7506,254714.0
2018-05-30 15:00:00,23.74,23.76,23.65,23.65,262870.0,22.7601,22.7793,22.6739,22.6739,262870.0
2018-05-30 15:30:00,23.64,23.68,23.58,23.65,1423198.0,22.6643,22.7026,22.6067,22.6739,1423198.0
2018-05-31 09:30:00,23.5,23.54,23.39,23.42,555084.0,22.53,22.5684,22.4246,22.4533,555084.0
2018-05-31 10:00:00,23.44,23.5,23.32,23.41,471626.0,22.4725,22.53,22.3575,22.4438,471626.0
2018-05-31 10:30:00,23.4,23.45,23.21,23.29,636368.0,22.4342,22.4821,22.252,22.3287,636368.0
2018-05-31 11:00:00,23.28,23.46,23.25,23.45,474992.0,22.3191,22.4917,22.2904,22.4821,474992.0
2018-05-31 11:30:00,23.46,23.61,23.36,23.49,844758.0,22.4917,22.6355,22.3958,22.5205,844758.0
2018-05-31 12:00:00,23.48,23.48,23.32,23.34,353004.0,22.5109,22.5109,22.3575,22.3766,353004.0
2018-05-31 12:30:00,23.33,23.41,23.29,23.4,337430.0,22.3671,22.4438,22.3287,22.4342,337430.0
2018-05-31 13:00:00,23.39,23.4,23.28,23.32,199782.0,22.4246,22.4342,22.3191,22.3575,199782.0
2018-05-31 13:30:00,23.33,23.34,23.11,23.13,472340.0,22.3671,22.3766,22.1561,22.1753,472340.0
2018-05-31 14:00:00,23.14,23.23,23.03,23.17,1529280.0,22.1849,22.2712,22.0794,22.2137,1529280.0
2018-05-31 14:30:00,23.17,23.23,23.1,23.22,430434.0,22.2137,22.2712,22.1466,22.2616,430434.0
2018-05-31 15:00:00,23.22,23.33,23.18,23.29,253960.0,22.2616,22.3671,22.2233,22.3287,253960.0
2018-05-31 15:30:00,23.28,23.31,23.14,23.16,1067990.0,22.3191,22.3479,22.1849,22.2041,1067990.0
2018-06-01 09:30:00,23.58,23.75,23.56,23.72,1152154.0,22.6067,22.7697,22.5876,22.741,1152154.0
2018-06-01 10:00:00,23.74,23.89,23.58,23.77,876202.0,22.7601,22.9039,22.6067,22.7889,876202.0
2018-06-01 10:30:00,23.75,23.84,23.68,23.81,394700.0,22.7697,22.856,22.7026,22.8273,394700.0
2018-06-01 11:00:00,23.81,23.85,23.75,23.75,337144.0,22.8273,22.8656,22.7697,22.7697,337144.0
2018-06-01 11:30:00,23.75,23.86,23.74,23.84,178162.0,22.7697,22.8752,22.7601,22.856,178162.0
2018-06-01 12:00:00,23.84,23.91,23.83,23.86,454898.0,22.856,22.9231,22.8464,22.8752,454898.0
2018-06-01 12:30:00,23.88,23.92,23.85,23.89,184118.0,22.8944,22.9327,22.8656,22.9039,184118.0
2018-06-01 13:00:00,23.89,23.98,23.89,23.95,308908.0,22.9039,22.9902,22.9039,22.9615,308908.0
2018-06-01 13:30:00,23.96,23.96,23.89,23.9,92546.0,22.9711,22.9711,22.9039,22.9135,92546.0
2018-06-01 14:00:00,23.92,23.92,23.81,23.86,305816.0,22.9327,22.9327,22.8273,22.8752,305816.0
2018-06-01 14:30:00,23.88,23.93,23.82,23.9,218602.0,22.8944,22.9423,22.8368,22.9135,218602.0
2018-06-01 15:00:00,23.88,23.88,23.76,23.81,404620.0,22.8944,22.8944,22.7793,22.8273,404620.0
2018-06-01 15:30:00,23.81,23.9,23.8,23.9,763216.0,22.8273,22.9135,22.8177,22.9135,763216.0
2018-06-04 09:30:00,24.13,24.3,24.06,24.26,1004632.0,23.134,23.297,23.0669,23.2587,1004632.0
2018-06-04 10:00:00,24.27,24.3,24.11,24.12,623840.0,23.2683,23.297,23.1149,23.1245,623840.0
2018-06-04 10:30:00,24.11,24.17,24.07,24.16,567128.0,23.1149,23.1724,23.0765,23.1628,567128.0
2018-06-04 11:00:00,24.17,24.2,24.06,24.15,482718.0,23.1724,23.2012,23.0669,23.1532,482718.0
2018-06-04 11:30:00,24.15,24.18,24.11,24.18,314474.0,23.1532,23.182,23.1149,23.182,314474.0
2018-06-04 12:00:00,24.17,24.24,24.11,24.22,213376.0,23.1724,23.2395,23.1149,23.2203,213376.0
2018-06-04 12:30:00,24.23,24.24,24.2,24.22,133936.0,23.2299,23.2395,23.2012,23.2203,133936.0
2018-06-04 13:00:00,24.22,24.25,24.2,24.23,125376.0,23.2203,23.2491,23.2012,23.2299,125376.0
2018-06-04 13:30:00,24.22,24.22,24.14,24.17,291172.0,23.2203,23.2203,23.1436,23.1724,291172.0
2018-06-04 14:00:00,24.17,24.22,24.17,24.2,229220.0,23.1724,23.2203,23.1724,23.2012,229220.0
2018-06-04 14:30:00,24.2,24.25,24.18,24.25,64756.0,23.2012,23.2491,23.182,23.2491,64756.0
2018-06-04 15:00:00,24.24,24.27,24.22,24.23,160344.0,23.2395,23.2683,23.2203,23.2299,160344.0
2018-06-04 15:30:00,24.23,24.25,24.19,24.23,854132.0,23.2299,23.2491,23.1916,23.2299,854132.0
2018-06-05 09:30:00,24.26,24.3,24.2,24.3,542982.0,23.2587,23.297,23.2012,23.297,542982.0
2018-06-05 10:00:00,24.3,24.39,24.29,24.35,553916.0,23.297,23.3833,23.2874,23.345,553916.0
2018-06-05 10:30:00,24.36,24.38,24.22,24.29,381224.0,23.3545,23.3737,23.2203,23.2874,381224.0
2018-06-05 11:00:00,24.29,24.3,24.11,24.17,354762.0,23.2874,23.297,23.1149,23.1724,354762.0
2018-06-05 11:30:00,24.17,24.18,24.02,24.13,579262.0,23.1724,23.182,23.0286,23.134,579262.0
2018-06-05 12:00:00,24.11,24.16,24.03,24.14,142396.0,23.1149,23.1628,23.0382,23.1436,142396.0
2018-06-05 12:30:00,24.15,24.2,24.1,24.18,204500.0,23.1532,23.2012,23.1053,23.182,204500.0
2018-06-05 13:00:00,24.18,24.26,24.17,24.24,282282.0,23.182,23.2587,23.1724,23.2395,282282.0
2018-06-05 13:30:00,24.24,24.25,24.21,24.23,188962.0,23.2395,23.2491,23.2107,23.2299,188962.0
2018-06-05 14:00:00,24.24,24.3,24.19,24.3,193114.0,23.2395,23.297,23.1916,23.297,193114.0
2018-06-05 14:30:00,24.29,24.35,24.28,24.34,304340.0,23.2874,23.345,23.2779,23.3354,304340.0
2018-06-05 15:00:00,24.34,24.34,24.22,24.25,338510.0,23.3354,23.3354,23.2203,23.2491,338510.0
2018-06-05 15:30:00,24.25,24.32,24.24,24.29,513386.0,23.2491,23.3162,23.2395,23.2874,513386.0
2018-06-06 09:30:00,24.46,24.5,24.33,24.35,655720.0,23.4504,23.4888,23.3258,23.345,655720.0
2018-06-06 10:00:00,24.36,24.39,24.28,24.36,580460.0,23.3545,23.3833,23.2779,23.3545,580460.0
2018-06-06 10:30:00,24.36,24.41,24.27,24.41,781848.0,23.3545,23.4025,23.2683,23.4025,781848.0
2018-06-06 11:00:00,24.4,24.55,24.4,24.55,958084.0,23.3929,23.5367,23.3929,23.5367,958084.0
2018-06-06 11:30:00,24.55,24.63,24.54,24.62,377408.0,23.5367,23.6134,23.5271,23.6038,377408.0
2018-06-06 12:00:00,24.62,24.63,24.56,24.6,139506.0,23.6038,23.6134,23.5463,23.5846,139506.0
2018-06-06 12:30:00,24.61,24.61,24.56,24.6,103320.0,23.5942,23.5942,23.5463,23.5846,103320.0
2018-06-06 13:00:00,24.61,24.64,24.55,24.61,234248.0,23.5942,23.623,23.5367,23.5942,234248.0
2018-06-06 13:30:00,24.61,24.62,24.58,24.6,111250.0,23.5942,23.6038,23.5655,23.5846,111250.0
2018-06-06 14:00:00,24.61,24.68,24.61,24.68,212582.0,23.5942,23.6613,23.5942,23.6613,212582.0
2018-06-06 14:30:00,24.67,24.81,24.66,24.78,374128.0,23.6518,23.786,23.6422,23.7572,374128.0
2018-06-06 15:00:00,24.77,24.81,24.74,24.78,271040.0,23.7476,23.786,23.7189,23.7572,271040.0
2018-06-06 15:30:00,24.78,24.91,24.74,24.91,771422.0,23.7572,23.8818,23.7189,23.8818,771422.0
2018-06-07 09:30:00,25.0,25.11,24.93,25.04,1034370.0,23.9681,24.0736,23.901,24.0065,1034370.0
2018-06-07 10:00:00,25.03,25.1,24.88,24.93,489740.0,23.9969,24.064,23.8531,23.901,489740.0
2018-06-07 10:30:00,24.9,24.91,24.73,24.9,854670.0,23.8723,23.8818,23.7093,23.8723,854670.0
2018-06-07 11:00:00,24.9,25.0,24.82,24.92,355686.0,23.8723,23.9681,23.7956,23.8914,355686.0
2018-06-07 11:30:00,24.93,24.97,24.81,24.86,384746.0,23.901,23.9394,23.786,23.8339,384746.0
2018-06-07 12:00:00,24.86,24.96,24.86,24.95,209874.0,23.8339,23.9298,23.8339,23.9202,209874.0
2018-06-07 12:30:00,24.94,24.94,24.77,24.83,166566.0,23.9106,23.9106,23.7476,23.8052,166566.0
2018-06-07 13:00:00,24.82,24.85,24.71,24.71,336848.0,23.7956,23.8243,23.6901,23.6901,336848.0
2018-06-07 13:30:00,24.71,24.77,24.58,24.62,675476.0,23.6901,23.7476,23.5655,23.6038,675476.0
2018-06-07 14:00:00,24.64,24.79,24.58,24.75,391936.0,23.623,23.7668,23.5655,23.7285,391936.0
2018-06-07 14:30:00,24.77,24.87,24.75,24.81,336608.0,23.7476,23.8435,23.7285,23.786,336608.0
2018-06-07 15:00:00,24.81,24.89,24.71,24.85,199258.0,23.786,23.8627,23.6901,23.8243,199258.0
2018-06-07 15:30:00,24.86,24.91,24.77,24.85,806802.0,23.8339,23.8818,23.7476,23.8243,806802.0
2018-06-08 09:30:00,24.71,24.83,24.67,24.83,1391918.0,23.6901,23.8052,23.6518,23.8052,1391918.0
2018-06-08 10:00:00,24.83,24.84,24.73,24.76,699386.0,23.8052,23.8147,23.7093,23.738,699386.0
2018-06-08 10:30:00,24.75,24.85,24.67,24.82,509418.0,23.7285,23.8243,23.6518,23.7956,509418.0
2018-06-08 11:00:00,24.8,24.86,24.75,24.82,339766.0,23.7764,23.8339,23.7285,23.7956,339766.0
2018-06-08 11:30:00,24.83,24.84,24.73,24.82,159386.0,23.8052,23.8147,23.7093,23.7956,159386.0
2018-06-08 12:00:00,24.83,24.99,24.82,24.99,360118.0,23.8052,23.9585,23.7956,23.9585,360118.0
2018-06-08 12:30:00,24.99,25.02,24.97,24.99,179050.0,23.9585,23.9873,23.9394,23.9585,179050.0
2018-06-08 13:00:00,24.99,24.99,24.93,24.98,210342.0,23.9585,23.9585,23.901,23.949,210342.0
2018-06-08 13:30:00,24.98,25.0,24.89,24.93,431154.0,23.949,23.9681,23.8627,23.901,431154.0
2018-06-08 14:00:00,24.95,25.04,24.95,25.0,444624.0,23.9202,24.0065,23.9202,23.9681,444624.0
2018-06-08 14:30:00,25.0,25.05,24.99,25.0,528600.0,23.9681,24.0161,23.9585,23.9681,528600.0
2018-06-08 15:00:00,25.0,25.03,24.94,25.02,1126346.0,23.9681,23.9969,23.9106,23.9873,1126346.0
2018-06-08 15:30:00,25.02,25.1,25.0,25.08,2384146.0,23.9873,24.064,23.9681,24.0448,2384146.0
2018-06-11 09:30:00,25.15,25.24,25.1,25.15,917250.0,24.1119,24.1982,24.064,24.1119,917250.0
2018-06-11 10:00:00,25.16,25.25,25.12,25.2,579100.0,24.1215,24.2078,24.0832,24.1599,579100.0
2018-06-11 10:30:00,25.2,25.24,25.15,25.17,249576.0,24.1599,24.1982,24.1119,24.1311,249576.0
2018-06-11 11:00:00,25.18,25.22,25.13,25.2,217766.0,24.1407,24.1791,24.0928,24.1599,217766.0
2018-06-11 11:30:00,25.2,25.34,25.18,25.31,715332.0,24.1599,24.2941,24.1407,24.2653,715332.0
2018-06-11 12:00:00,25.32,25.36,25.29,25.36,331622.0,24.2749,24.3133,24.2462,24.3133,331622.0
2018-06-11 12:30:00,25.36,25.38,25.33,25.36,103350.0,24.3133,24.3324,24.2845,24.3133,103350.0
2018-06-11 13:00:00,25.36,25.4,25.32,25.36,205858.0,24.3133,24.3516,24.2749,24.3133,205858.0
2018-06-11 13:30:00,25.36,25.37,25.3,25.33,131710.0,24.3133,24.3229,24.2558,24.2845,131710.0
2018-06-11 14:00:00,25.33,25.33,25.27,25.3,237704.0,24.2845,24.2845,24.227,24.2558,237704.0
2018-06-11 14:30:00,25.29,25.31,25.27,25.31,104518.0,24.2462,24.2653,24.227,24.2653,104518.0
2018-06-11 15:00:00,25.31,25.35,25.31,25.35,187148.0,24.2653,24.3037,24.2653,24.3037,187148.0
2018-06-11 15:30:00,25.35,25.35,25.15,25.18,1011452.0,24.3037,24.3037,24.1119,24.1407,1011452.0
2018-06-12 09:30:00,25.31,25.32,25.17,25.2,742630.0,24.2653,24.2749,24.1311,24.1599,742630.0
2018-06-12 10:00:00,25.2,25.29,25.18,25.21,403920.0,24.1599,24.2462,24.1407,24.1695,403920.0
2018-06-12 10:30:00,25.22,25.26,25.19,25.26,435830.0,24.1791,24.2174,24.1503,24.2174,435830.0
2018-06-12 11:00:00,25.27,25.28,25.18,25.25,110300.0,24.227,24.2366,24.1407,24.2078,110300.0
2018-06-12 11:30:00,25.25,25.35,25.25,25.35,197204.0,24.2078,24.3037,24.2078,24.3037,197204.0
2018-06-12 12:00:00,25.36,25.38,25.32,25.33,123232.0,24.3133,24.3324,24.2749,24.2845,123232.0
2018-06-12 12:30:00,25.32,25.33,25.29,25.31,70756.0,24.2749,24.2845,24.2462,24.2653,70756.0
2018-06-12 13:00:00,25.31,25.33,25.25,25.27,85492.0,24.2653,24.2845,24.2078,24.227,85492.0
2018-06-12 13:30:00,25.28,25.31,25.24,25.31,140582.0,24.2366,24.2653,24.1982,24.2653,140582.0
2018-06-12 14:00:00,25.31,25.31,25.12,25.14,233214.0,24.2653,24.2653,24.0832,24.1024,233214.0
2018-06-12 14:30:00,25.13,25.16,25.08,25.08,431774.0,24.0928,24.1215,24.0448,24.0448,431774.0
2018-06-12 15:00:00,25.09,25.23,25.07,25.22,268770.0,24.0544,24.1886,24.0352,24.1791,268770.0
2018-06-12 15:30:00,25.23,25.31,25.18,25.29,1149338.0,24.1886,24.2653,24.1407,24.2462,1149338.0
2018-06-13 09:30:00,25.34,25.36,25.28,25.3,1013398.0,24.2941,24.3133,24.2366,24.2558,1013398.0
2018-06-13 10:00:00,25.3,25.38,25.3,25.36,283378.0,24.2558,24.3324,24.2558,24.3133,283378.0
2018-06-13 10:30:00,25.37,25.41,25.31,25.32,486212.0,24.3229,24.3612,24.2653,24.2749,486212.0
2018-06-13 11:00:00,25.35,25.42,25.35,25.41,188664.0,24.3037,24.3708,24.3037,24.3612,188664.0
2018-06-13 11:30:00,25.4,25.42,25.38,25.39,73802.0,24.3516,24.3708,24.3324,24.342,73802.0
2018-06-13 12:00:00,25.38,25.39,25.29,25.34,109888.0,24.3324,24.342,24.2462,24.2941,109888.0
2018-06-13 12:30:00,25.33,25.35,25.29,25.29,116366.0,24.2845,24.3037,24.2462,24.2462,116366.0
2018-06-13 13:00:00,25.28,25.3,25.26,25.3,425790.0,24.2366,24.2558,24.2174,24.2558,425790.0
2018-06-13 13:30:00,25.29,25.32,25.28,25.31,47822.0,24.2462,24.2749,24.2366,24.2653,47822.0
2018-06-13 14:00:00,25.29,25.31,25.09,25.1,809898.0,24.2462,24.2653,24.0544,24.064,809898.0
2018-06-13 14:30:00,25.11,25.23,25.02,25.22,956078.0,24.0736,24.1886,23.9873,24.1791,956078.0
2018-06-13 15:00:00,25.23,25.35,25.14,25.18,816126.0,24.1886,24.3037,24.1024,24.1407,816126.0
2018-06-13 15:30:00,25.18,25.19,24.96,25.0,815248.0,24.1407,24.1503,23.9298,23.9681,815248.0
2018-06-14 09:30:00,25.21,25.31,25.16,25.18,865356.0,24.1695,24.2653,24.1215,24.1407,865356.0
2018-06-14 10:00:00,25.22,25.36,25.22,25.3,366970.0,24.1791,24.3133,24.1791,24.2558,366970.0
2018-06-14 10:30:00,25.31,25.31,25.09,25.1,455890.0,24.2653,24.2653,24.0544,24.064,455890.0
2018-06-14 11:00:00,25.09,25.17,25.02,25.16,326218.0,24.0544,24.1311,23.9873,24.1215,326218.0
2018-06-14 11:30:00,25.17,25.24,25.16,25.21,176890.0,24.1311,24.1982,24.1215,24.1695,176890.0
2018-06-14 12:00:00,25.21,25.24,25.17,25.17,174926.0,24.1695,24.1982,24.1311,24.1311,174926.0
2018-06-14 12:30:00,25.17,25.19,25.13,25.13,103318.0,24.1311,24.1503,24.0928,24.0928,103318.0
2018-06-14 13:00:00,25.13,25.23,25.11,25.23,154474.0,24.0928,24.1886,24.0736,24.1886,154474.0
2018-06-14 13:30:00,25.24,25.28,25.19,25.2,331952.0,24.1982,24.2366,24.1503,24.1599,331952.0
2018-06-14 14:00:00,25.2,25.22,25.14,25.17,161394.0,24.1599,24.1791,24.1024,24.1311,161394.0
2018-06-14 14:30:00,25.18,25.18,25.09,25.09,262270.0,24.1407,24.1407,24.0544,24.0544,262270.0
2018-06-14 15:00:00,25.11,25.19,25.08,25.19,199204.0,24.0736,24.1503,24.0448,24.1503,199204.0
2018-06-14 15:30:00,25.19,25.25,25.15,25.2,806130.0,24.1503,24.2078,24.1119,24.1599,806130.0
2018-06-15 09:30:00,24.97,24.97,24.78,24.92,1062168.0,23.9394,23.9394,23.7572,23.8914,1062168.0
2018-06-15 10:00:00,24.92,24.96,24.82,24.82,540700.0,23.8914,23.9298,23.7956,23.7956,540700.0
2018-06-15 10:30:00,24.81,24.89,24.61,24.85,606544.0,23.786,23.8627,23.5942,23.8243,606544.0
2018-06-15 11:00:00,24.86,24.93,24.79,24.8,279308.0,23.8339,23.901,23.7668,23.7764,279308.0
2018-06-15 11:30:00,24.81,24.9,24.75,24.89,209332.0,23.786,23.8723,23.7285,23.8627,209332.0
2018-06-15 12:00:00,24.89,24.9,24.81,24.86,126666.0,23.8627,23.8723,23.786,23.8339,126666.0
2018-06-15 12:30:00,24.86,24.95,24.85,24.93,347928.0,23.8339,23.9202,23.8243,23.901,347928.0
2018-06-15 13:00:00,24.93,24.96,24.92,24.93,318062.0,23.901,23.9298,23.8914,23.901,318062.0
2018-06-15 13:30:00,24.92,24.93,24.84,24.86,199164.0,23.8914,23.901,23.8147,23.8339,199164.0
2018-06-15 14:00:00,24.86,25.15,24.85,25.14,681346.0,23.8339,24.1119,23.8243,24.1024,681346.0
2018-06-15 14:30:00,25.14,25.2,25.1,25.13,308360.0,24.1024,24.1599,24.064,24.0928,308360.0
2018-06-15 15:00:00,25.12,25.12,25.0,25.09,340290.0,24.0832,24.0832,23.9681,24.0544,340290.0
2018-06-15 15:30:00,25.1,25.11,25.0,25.11,513542.0,24.064,24.0736,23.9681,24.0736,513542.0
2018-06-18 09:30:00,24.63,24.7,24.49,24.66,1383206.0,23.6134,23.6805,23.4792,23.6422,1383206.0
2018-06-18 10:00:00,24.65,24.72,24.6,24.68,384822.0,23.6326,23.6997,23.5846,23.6613,384822.0
2018-06-18 10:30:00,24.67,24.88,24.67,24.83,414204.0,23.6518,23.8531,23.6518,23.8052,414204.0
2018-06-18 11:00:00,24.83,24.94,24.83,24.86,211116.0,23.8052,23.9106,23.8052,23.8339,211116.0
2018-06-18 11:30:00,24.87,24.89,24.78,24.8,191460.0,23.8435,23.8627,23.7572,23.7764,191460.0
2018-06-18 12:00:00,24.8,24.86,24.75,24.77,276496.0,23.7764,23.8339,23.7285,23.7476,276496.0
2018-06-18 12:30:00,24.77,24.82,24.77,24.82,119662.0,23.7476,23.7956,23.7476,23.7956,119662.0
2018-06-18 13:00:00,24.83,24.92,24.82,24.89,198200.0,23.8052,23.8914,23.7956,23.8627,198200.0
2018-06-18 13:30:00,24.9,24.91,24.86,24.89,92696.0,23.8723,23.8818,23.8339,23.8627,92696.0
2018-06-18 14:00:00,24.88,24.95,24.84,24.93,375910.0,23.8531,23.9202,23.8147,23.901,375910.0
2018-06-18 14:30:00,24.93,24.95,24.83,24.84,260734.0,23.901,23.9202,23.8052,23.8147,260734.0
2018-06-18 15:00:00,24.83,24.92,24.83,24.88,316310.0,23.8052,23.8914,23.8052,23.8531,316310.0
2018-06-18 15:30:00,24.89,24.97,24.85,24.93,863688.0,23.8627,23.9394,23.8243,23.901,863688.0
2018-06-19 09:30:00,24.23,24.45,24.2,24.28,1250606.0,23.2299,23.4408,23.2012,23.2779,1250606.0
2018-06-19 10:00:00,24.25,24.27,24.14,24.15,1303654.0,23.2491,23.2683,23.1436,23.1532,1303654.0
2018-06-19 10:30:00,24.14,24.44,24.11,24.38,753170.0,23.1436,23.4312,23.1149,23.3737,753170.0
2018-06-19 11:00:00,24.36,24.51,24.35,24.48,266596.0,23.3545,23.4984,23.345,23.4696,266596.0
2018-06-19 11:30:00,24.49,24.58,24.41,24.53,437680.0,23.4792,23.5655,23.4025,23.5175,437680.0
2018-06-19 12:00:00,24.53,24.53,24.43,24.46,490136.0,23.5175,23.5175,23.4217,23.4504,490136.0
2018-06-19 12:30:00,24.47,24.48,24.36,24.43,473802.0,23.46,23.4696,23.3545,23.4217,473802.0
2018-06-19 13:00:00,24.45,24.46,24.38,24.39,146000.0,23.4408,23.4504,23.3737,23.3833,146000.0
2018-06-19 13:30:00,24.4,24.54,24.33,24.52,335204.0,23.3929,23.5271,23.3258,23.5079,335204.0
2018-06-19 14:00:00,24.53,24.65,24.53,24.59,271388.0,23.5175,23.6326,23.5175,23.5751,271388.0
2018-06-19 14:30:00,24.58,24.72,24.56,24.68,302978.0,23.5655,23.6997,23.5463,23.6613,302978.0
2018-06-19 15:00:00,24.68,24.68,24.53,24.54,286412.0,23.6613,23.6613,23.5175,23.5271,286412.0
2018-06-19 15:30:00,24.54,24.67,24.51,24.65,626798.0,23.5271,23.6518,23.4984,23.6326,626798.0
2018-06-20 09:30:00,24.84,24.88,24.78,24.84,513914.0,23.8377,23.8761,23.7801,23.8377,513914.0
2018-06-20 10:00:00,24.84,24.86,24.67,24.68,429252.0,23.8377,23.8569,23.6746,23.6841,429252.0
2018-06-20 10:30:00,24.69,24.77,24.65,24.75,156584.0,23.6937,23.7705,23.6554,23.7513,156584.0
2018-06-20 11:00:00,24.73,24.81,24.68,24.8,236636.0,23.7321,23.8089,23.6841,23.7993,236636.0
2018-06-20 11:30:00,24.8,24.84,24.74,24.84,218118.0,23.7993,23.8377,23.7417,23.8377,218118.0
2018-06-20 12:00:00,24.85,24.89,24.81,24.84,737868.0,23.8473,23.8857,23.8089,23.8377,737868.0
2018-06-20 12:30:00,24.84,24.95,24.83,24.92,390266.0,23.8377,23.9433,23.8281,23.9145,390266.0
2018-06-20 13:00:00,24.92,24.93,24.82,24.84,424618.0,23.9145,23.9241,23.8185,23.8377,424618.0
2018-06-20 13:30:00,24.86,24.91,24.84,24.91,105884.0,23.8569,23.9049,23.8377,23.9049,105884.0
2018-06-20 14:00:00,24.91,24.93,24.86,24.88,59876.0,23.9049,23.9241,23.8569,23.8761,59876.0
2018-06-20 14:30:00,24.88,24.88,24.74,24.76,233774.0,23.8761,23.8761,23.7417,23.7609,233774.0
2018-06-20 15:00:00,24.76,24.84,24.73,24.84,403760.0,23.7609,23.8377,23.7321,23.8377,403760.0
2018-06-20 15:30:00,24.83,24.85,24.72,24.75,715494.0,23.8281,23.8473,23.7225,23.7513,715494.0
2018-06-21 09:30:00,24.72,24.74,24.59,24.6,700090.0,23.7225,23.7417,23.5978,23.6074,700090.0
2018-06-21 10:00:00,24.6,24.61,24.23,24.3,1098798.0,23.6074,23.617,23.2523,23.3195,1098798.0
2018-06-21 10:30:00,24.3,24.42,24.21,24.38,448656.0,23.3195,23.4346,23.2331,23.3963,448656.0
2018-06-21 11:00:00,24.38,24.47,24.32,24.41,192736.0,23.3963,23.4826,23.3387,23.425,192736.0
2018-06-21 11:30:00,24.43,24.56,24.43,24.49,297842.0,23.4442,23.569,23.4442,23.5018,297842.0
2018-06-21 12:00:00,24.48,24.48,24.34,24.36,166794.0,23.4922,23.4922,23.3579,23.3771,166794.0
2018-06-21 12:30:00,24.36,24.37,24.28,24.28,199124.0,23.3771,23.3867,23.3003,23.3003,199124.0
2018-06-21 13:00:00,24.28,24.44,24.25,24.42,311790.0,23.3003,23.4538,23.2715,23.4346,311790.0
2018-06-21 13:30:00,24.41,24.45,24.37,24.44,69736.0,23.425,23.4634,23.3867,23.4538,69736.0
2018-06-21 14:00:00,24.44,24.5,24.39,24.39,162344.0,23.4538,23.5114,23.4058,23.4058,162344.0
2018-06-21 14:30:00,24.42,24.43,24.31,24.31,165864.0,23.4346,23.4442,23.3291,23.3291,165864.0
2018-06-21 15:00:00,24.31,24.38,24.14,24.29,470034.0,23.3291,23.3963,23.1659,23.3099,470034.0
2018-06-21 15:30:00,24.25,24.31,24.11,24.28,811490.0,23.2715,23.3291,23.1371,23.3003,811490.0
2018-06-22 09:30:00,24.64,24.68,24.46,24.53,501078.0,23.6458,23.6841,23.473,23.5402,501078.0
2018-06-22 10:00:00,24.52,24.63,24.41,24.45,447484.0,23.5306,23.6362,23.425,23.4634,447484.0
2018-06-22 10:30:00,24.43,24.53,24.38,24.52,484840.0,23.4442,23.5402,23.3963,23.5306,484840.0
2018-06-22 11:00:00,24.52,24.56,24.45,24.53,135270.0,23.5306,23.569,23.4634,23.5402,135270.0
2018-06-22 11:30:00,24.53,24.6,24.52,24.55,150048.0,23.5402,23.6074,23.5306,23.5594,150048.0
2018-06-22 12:00:00,24.57,24.63,24.54,24.55,116744.0,23.5786,23.6362,23.5498,23.5594,116744.0
2018-06-22 12:30:00,24.55,24.58,24.52,24.56,58862.0,23.5594,23.5882,23.5306,23.569,58862.0
2018-06-22 13:00:00,24.56,24.6,24.56,24.6,97750.0,23.569,23.6074,23.569,23.6074,97750.0
2018-06-22 13:30:00,24.6,24.63,24.57,24.61,88982.0,23.6074,23.6362,23.5786,23.617,88982.0
2018-06-22 14:00:00,24.61,24.65,24.53,24.54,99306.0,23.617,23.6554,23.5402,23.5498,99306.0
2018-06-22 14:30:00,24.53,24.61,24.51,24.59,134992.0,23.5402,23.617,23.521,23.5978,134992.0
2018-06-22 15:00:00,24.59,24.6,24.53,24.56,147692.0,23.5978,23.6074,23.5402,23.569,147692.0
2018-06-22 15:30:00,24.55,24.58,24.34,24.39,832608.0,23.5594,23.5882,23.3579,23.4058,832608.0
2018-06-25 09:30:00,24.04,24.09,23.65,23.67,1561942.0,23.07,23.118,22.6957,22.7149,1561942.0
2018-06-25 10:00:00,23.66,23.71,23.42,23.57,1645422.0,22.7053,22.7533,22.475,22.6189,1645422.0
2018-06-25 10:30:00,23.59,23.7,23.51,23.55,814560.0,22.6381,22.7437,22.5614,22.5997,814560.0
2018-06-25 11:00:00,23.54,23.58,23.27,23.28,729274.0,22.5901,22.6285,22.331,22.3406,729274.0
2018-06-25 11:30:00,23.28,23.39,23.18,23.29,911464.0,22.3406,22.4462,22.2447,22.3502,911464.0
2018-06-25 12:00:00,23.3,23.31,22.98,23.22,1290132.0,22.3598,22.3694,22.0527,22.2831,1290132.0
2018-06-25 12:30:00,23.23,23.36,23.16,23.34,552254.0,22.2927,22.4174,22.2255,22.3982,552254.0
2018-06-25 13:00:00,23.34,23.35,23.13,23.22,484982.0,22.3982,22.4078,22.1967,22.2831,484982.0
2018-06-25 13:30:00,23.22,23.45,23.22,23.33,452160.0,22.2831,22.5038,22.2831,22.3886,452160.0
2018-06-25 14:00:00,23.31,23.36,23.21,23.25,243328.0,22.3694,22.4174,22.2735,22.3118,243328.0
2018-06-25 14:30:00,23.25,23.25,22.9,23.02,862388.0,22.3118,22.3118,21.976,22.0911,862388.0
2018-06-25 15:00:00,23.01,23.16,22.95,23.1,807278.0,22.0815,22.2255,22.024,22.1679,807278.0
2018-06-25 15:30:00,23.1,23.54,23.05,23.4,2136628.0,22.1679,22.5901,22.1199,22.4558,2136628.0
2018-06-26 09:30:00,23.57,23.61,23.38,23.53,767820.0,22.6189,22.6573,22.4366,22.5805,767820.0
2018-06-26 10:00:00,23.52,23.68,23.48,23.48,446182.0,22.571,22.7245,22.5326,22.5326,446182.0
2018-06-26 10:30:00,23.49,23.53,23.33,23.48,317902.0,22.5422,22.5805,22.3886,22.5326,317902.0
2018-06-26 11:00:00,23.45,23.57,23.45,23.51,331722.0,22.5038,22.6189,22.5038,22.5614,331722.0
2018-06-26 11:30:00,23.5,23.58,23.48,23.57,121220.0,22.5518,22.6285,22.5326,22.6189,121220.0
2018-06-26 12:00:00,23.58,23.69,23.58,23.61,287614.0,22.6285,22.7341,22.6285,22.6573,287614.0
2018-06-26 12:30:00,23.65,23.7,23.59,23.67,175728.0,22.6957,22.7437,22.6381,22.7149,175728.0
2018-06-26 13:00:00,23.66,23.79,23.64,23.77,304146.0,22.7053,22.8301,22.6861,22.8109,304146.0
2018-06-26 13:30:00,23.77,23.79,23.72,23.74,202668.0,22.8109,22.8301,22.7629,22.7821,202668.0
2018-06-26 14:00:00,23.75,23.76,23.68,23.7,287738.0,22.7917,22.8013,22.7245,22.7437,287738.0
2018-06-26 14:30:00,23.69,23.78,23.68,23.71,296538.0,22.7341,22.8205,22.7245,22.7533,296538.0
2018-06-26 15:00:00,23.71,23.72,23.6,23.61,292184.0,22.7533,22.7629,22.6477,22.6573,292184.0
2018-06-26 15:30:00,23.61,23.73,23.5,23.54,935376.0,22.6573,22.7725,22.5518,22.5901,935376.0
2018-06-27 09:30:00,23.71,23.98,23.67,23.98,980616.0,22.7533,23.0124,22.7149,23.0124,980616.0
2018-06-27 10:00:00,23.99,24.06,23.9,23.98,599854.0,23.022,23.0892,22.9356,23.0124,599854.0
2018-06-27 10:30:00,23.98,24.13,23.98,24.0,523380.0,23.0124,23.1563,23.0124,23.0316,523380.0
2018-06-27 11:00:00,23.99,24.03,23.71,23.74,823420.0,23.022,23.0604,22.7533,22.7821,823420.0
2018-06-27 11:30:00,23.72,23.88,23.66,23.86,996576.0,22.7629,22.9164,22.7053,22.8972,996576.0
2018-06-27 12:00:00,23.84,23.98,23.82,23.82,233008.0,22.878,23.0124,22.8588,22.8588,233008.0
2018-06-27 12:30:00,23.8,23.81,23.59,23.6,284792.0,22.8397,22.8493,22.6381,22.6477,284792.0
2018-06-27 13:00:00,23.59,23.65,23.3,23.39,715842.0,22.6381,22.6957,22.3598,22.4462,715842.0
2018-06-27 13:30:00,23.39,23.47,23.24,23.37,332354.0,22.4462,22.523,22.3023,22.427,332354.0
2018-06-27 14:00:00,23.34,23.43,23.22,23.25,257410.0,22.3982,22.4846,22.2831,22.3118,257410.0
2018-06-27 14:30:00,23.24,23.39,23.12,23.15,328332.0,22.3023,22.4462,22.1871,22.2159,328332.0
2018-06-27 15:00:00,23.16,23.29,22.98,23.24,552642.0,22.2255,22.3502,22.0527,22.3023,552642.0
2018-06-27 15:30:00,23.25,23.3,22.92,22.94,1384920.0,22.3118,22.3598,21.9952,22.0144,1384920.0
2018-06-28 09:30:00,22.9,23.07,22.75,22.97,1031762.0,21.976,22.1391,21.832,22.0431,1031762.0
2018-06-28 10:00:00,22.97,23.06,22.79,22.89,683198.0,22.0431,22.1295,21.8704,21.9664,683198.0
2018-06-28 10:30:00,22.89,23.11,22.72,23.08,523126.0,21.9664,22.1775,21.8032,22.1487,523126.0
2018-06-28 11:00:00,23.11,23.2,22.92,23.15,518024.0,22.1775,22.2639,21.9952,22.2159,518024.0
2018-06-28 11:30:00,23.17,23.24,23.07,23.13,197482.0,22.2351,22.3023,22.1391,22.1967,197482.0
2018-06-28 12:00:00,23.16,23.18,22.9,22.96,220096.0,22.2255,22.2447,21.976,22.0335,220096.0
2018-06-28 12:30:00,22.96,23.12,22.92,23.12,173982.0,22.0335,22.1871,21.9952,22.1871,173982.0
2018-06-28 13:00:00,23.09,23.19,23.08,23.16,77178.0,22.1583,22.2543,22.1487,22.2255,77178.0
2018-06-28 13:30:00,23.16,23.24,23.12,23.22,312556.0,22.2255,22.3023,22.1871,22.2831,312556.0
2018-06-28 14:00:00,23.22,23.35,23.19,23.34,272388.0,22.2831,22.4078,22.2543,22.3982,272388.0
2018-06-28 14:30:00,23.34,23.48,23.3,23.47,300024.0,22.3982,22.5326,22.3598,22.523,300024.0
2018-06-28 15:00:00,23.47,23.56,23.42,23.46,324102.0,22.523,22.6093,22.475,22.5134,324102.0
2018-06-28 15:30:00,23.45,23.46,23.31,23.36,898682.0,22.5038,22.5134,22.3694,22.4174,898682.0
2018-06-29 09:30:00,23.66,23.88,23.65,23.82,962414.0,22.7053,22.9164,22.6957,22.8588,962414.0
2018-06-29 10:00:00,23.82,23.92,23.77,23.82,721678.0,22.8588,22.9548,22.8109,22.8588,721678.0
2018-06-29 10:30:00,23.82,24.02,23.81,23.99,427814.0,22.8588,23.0508,22.8493,23.022,427814.0
2018-06-29 11:00:00,23.99,24.05,23.96,23.99,237642.0,23.022,23.0796,22.9932,23.022,237642.0
2018-06-29 11:30:00,23.99,24.0,23.83,23.86,586524.0,23.022,23.0316,22.8684,22.8972,586524.0
2018-06-29 12:00:00,23.86,23.99,23.85,23.93,220288.0,22.8972,23.022,22.8876,22.9644,220288.0
2018-06-29 12:30:00,23.93,23.93,23.78,23.84,181590.0,22.9644,22.9644,22.8205,22.878,181590.0
2018-06-29 13:00:00,23.85,23.95,23.85,23.88,178282.0,22.8876,22.9836,22.8876,22.9164,178282.0
2018-06-29 13:30:00,23.88,23.94,23.84,23.87,325388.0,22.9164,22.974,22.878,22.9068,325388.0
2018-06-29 14:00:00,23.86,23.89,23.82,23.86,208518.0,22.8972,22.926,22.8588,22.8972,208518.0
2018-06-29 14:30:00,23.86,23.88,23.75,23.88,198196.0,22.8972,22.9164,22.7917,22.9164,198196.0
2018-06-29 15:00:00,23.88,23.93,23.72,23.75,300964.0,22.9164,22.9644,22.7629,22.7917,300964.0
2018-06-29 15:30:00,23.75,23.77,23.42,23.42,1127388.0,22.7917,22.8109,22.475,22.475,1127388.0
2018-07-02 09:30:00,22.95,23.13,22.9,23.11,831828.0,22.024,22.1967,21.976,22.1775,831828.0
2018-07-02 10:00:00,23.11,23.21,22.99,23.17,465776.0,22.1775,22.2735,22.0623,22.2351,465776.0
2018-07-02 10:30:00,23.18,23.29,23.16,23.23,251370.0,22.2447,22.3502,22.2255,22.2927,251370.0
2018-07-02 11:00:00,23.24,23.37,23.16,23.21,269716.0,22.3023,22.427,22.2255,22.2735,269716.0
2018-07-02 11:30:00,23.18,23.18,23.09,23.15,207940.0,22.2447,22.2447,22.1583,22.2159,207940.0
2018-07-02 12:00:00,23.15,23.15,23.02,23.11,138424.0,22.2159,22.2159,22.0911,22.1775,138424.0
2018-07-02 12:30:00,23.09,23.18,23.09,23.14,117670.0,22.1583,22.2447,22.1583,22.2063,117670.0
2018-07-02 13:00:00,23.13,23.15,22.99,23.0,410248.0,22.1967,22.2159,22.0623,22.0719,410248.0
2018-07-02 13:30:00,23.0,23.27,23.0,23.25,310856.0,22.0719,22.331,22.0719,22.3118,310856.0
2018-07-02 14:00:00,23.24,23.42,23.23,23.41,296328.0,22.3023,22.475,22.2927,22.4654,296328.0
2018-07-02 14:30:00,23.42,23.46,23.29,23.3,216822.0,22.475,22.5134,22.3502,22.3598,216822.0
2018-07-02 15:00:00,23.3,23.45,23.26,23.44,346286.0,22.3598,22.5038,22.3214,22.4942,346286.0
2018-07-02 15:30:00,23.44,23.63,23.36,23.6,918582.0,22.4942,22.6765,22.4174,22.6477,918582.0
2018-07-03 09:30:00,23.85,23.86,23.7,23.75,668374.0,22.8876,22.8972,22.7437,22.7917,668374.0
2018-07-03 10:00:00,23.76,23.81,23.72,23.79,269900.0,22.8013,22.8493,22.7629,22.8301,269900.0
2018-07-03 10:30:00,23.77,23.83,23.63,23.65,496208.0,22.8109,22.8684,22.6765,22.6957,496208.0
2018-07-03 11:00:00,23.68,23.72,23.63,23.7,290466.0,22.7245,22.7629,22.6765,22.7437,290466.0
2018-07-03 11:30:00,23.7,23.74,23.64,23.69,305658.0,22.7437,22.7821,22.6861,22.7341,305658.0
2018-07-03 12:00:00,23.7,23.73,23.53,23.55,361188.0,22.7437,22.7725,22.5805,22.5997,361188.0
2018-07-03 12:30:00,23.55,23.56,23.2,23.31,531532.0,22.5997,22.6093,22.2639,22.3694,531532.0
2018-07-05 09:30:00,23.65,23.73,23.54,23.55,514726.0,22.6957,22.7725,22.5901,22.5997,514726.0
2018-07-05 10:00:00,23.55,23.64,23.48,23.51,606062.0,22.5997,22.6861,22.5326,22.5614,606062.0
2018-07-05 10:30:00,23.49,23.53,23.33,23.38,400212.0,22.5422,22.5805,22.3886,22.4366,400212.0
2018-07-05 11:00:00,23.36,23.58,23.34,23.54,361378.0,22.4174,22.6285,22.3982,22.5901,361378.0
2018-07-05 11:30:00,23.54,23.68,23.54,23.63,280160.0,22.5901,22.7245,22.5901,22.6765,280160.0
2018-07-05 12:00:00,23.63,23.79,23.63,23.75,325218.0,22.6765,22.8301,22.6765,22.7917,325218.0
2018-07-05 12:30:00,23.74,23.78,23.69,23.76,89552.0,22.7821,22.8205,22.7341,22.8013,89552.0
2018-07-05 13:00:00,23.77,23.85,23.76,23.79,175378.0,22.8109,22.8876,22.8013,22.8301,175378.0
2018-07-05 13:30:00,23.8,23.8,23.7,23.74,129160.0,22.8397,22.8397,22.7437,22.7821,129160.0
2018-07-05 14:00:00,23.75,23.85,23.55,23.71,613130.0,22.7917,22.8876,22.5997,22.7533,613130.0
2018-07-05 14:30:00,23.71,23.76,23.66,23.74,157290.0,22.7533,22.8013,22.7053,22.7821,157290.0
2018-07-05 15:00:00,23.74,23.85,23.73,23.79,250350.0,22.7821,22.8876,22.7725,22.8301,250350.0
2018-07-05 15:30:00,23.77,23.9,23.75,23.88,633128.0,22.8109,22.9356,22.7917,22.9164,633128.0
2018-07-06 09:30:00,23.89,24.05,23.78,24.04,992592.0,22.926,23.0796,22.8205,23.07,992592.0
2018-07-06 10:00:00,24.04,24.12,24.0,24.11,1130766.0,23.07,23.1467,23.0316,23.1371,1130766.0
2018-07-06 10:30:00,24.11,24.24,24.05,24.2,678488.0,23.1371,23.2619,23.0796,23.2235,678488.0
2018-07-06 11:00:00,24.21,24.4,24.2,24.39,380738.0,23.2331,23.4154,23.2235,23.4058,380738.0
2018-07-06 11:30:00,24.4,24.53,24.38,24.46,437914.0,23.4154,23.5402,23.3963,23.473,437914.0
2018-07-06 12:00:00,24.47,24.55,24.46,24.54,273426.0,23.4826,23.5594,23.473,23.5498,273426.0
2018-07-06 12:30:00,24.53,24.53,24.43,24.46,288132.0,23.5402,23.5402,23.4442,23.473,288132.0
2018-07-06 13:00:00,24.47,24.54,24.47,24.53,149778.0,23.4826,23.5498,23.4826,23.5402,149778.0
2018-07-06 13:30:00,24.53,24.56,24.49,24.52,122332.0,23.5402,23.569,23.5018,23.5306,122332.0
2018-07-06 14:00:00,24.5,24.52,24.48,24.5,213626.0,23.5114,23.5306,23.4922,23.5114,213626.0
2018-07-06 14:30:00,24.5,24.54,24.43,24.53,228718.0,23.5114,23.5498,23.4442,23.5402,228718.0
2018-07-06 15:00:00,24.52,24.6,24.5,24.57,288052.0,23.5306,23.6074,23.5114,23.5786,288052.0
2018-07-06 15:30:00,24.58,24.58,24.34,24.46,1241526.0,23.5882,23.5882,23.3579,23.473,1241526.0
2018-07-09 09:30:00,24.8,24.93,24.78,24.87,767216.0,23.7993,23.9241,23.7801,23.8665,767216.0
2018-07-09 10:00:00,24.86,24.89,24.78,24.85,571142.0,23.8569,23.8857,23.7801,23.8473,571142.0
2018-07-09 10:30:00,24.84,24.97,24.84,24.97,420874.0,23.8377,23.9624,23.8377,23.9624,420874.0
2018-07-09 11:00:00,24.97,25.04,24.95,24.99,421530.0,23.9624,24.0296,23.9433,23.9816,421530.0
2018-07-09 11:30:00,24.98,25.07,24.94,25.03,138622.0,23.972,24.0584,23.9337,24.02,138622.0
2018-07-09 12:00:00,25.03,25.1,25.03,25.06,296894.0,24.02,24.0872,24.02,24.0488,296894.0
2018-07-09 12:30:00,25.06,25.07,24.99,25.04,152970.0,24.0488,24.0584,23.9816,24.0296,152970.0
2018-07-09 13:00:00,25.03,25.07,24.95,25.0,259094.0,24.02,24.0584,23.9433,23.9912,259094.0
2018-07-09 13:30:00,25.0,25.05,24.99,25.04,84578.0,23.9912,24.0392,23.9816,24.0296,84578.0
2018-07-09 14:00:00,25.03,25.06,24.99,25.05,86138.0,24.02,24.0488,23.9816,24.0392,86138.0
2018-07-09 14:30:00,25.05,25.11,25.04,25.11,145176.0,24.0392,24.0968,24.0296,24.0968,145176.0
2018-07-09 15:00:00,25.1,25.12,25.03,25.08,220638.0,24.0872,24.1064,24.02,24.068,220638.0
2018-07-09 15:30:00,25.07,25.15,25.06,25.14,834150.0,24.0584,24.1352,24.0488,24.1256,834150.0
2018-07-10 09:30:00,25.25,25.33,25.21,25.31,768982.0,24.2311,24.3079,24.1928,24.2887,768982.0
2018-07-10 10:00:00,25.32,25.38,25.27,25.35,563772.0,24.2983,24.3559,24.2503,24.3271,563772.0
2018-07-10 10:30:00,25.35,25.44,25.34,25.39,557994.0,24.3271,24.4135,24.3175,24.3655,557994.0
2018-07-10 11:00:00,25.42,25.44,25.28,25.3,433544.0,24.3943,24.4135,24.2599,24.2791,433544.0
2018-07-10 11:30:00,25.3,25.4,25.29,25.4,324734.0,24.2791,24.3751,24.2695,24.3751,324734.0
2018-07-10 12:00:00,25.4,25.41,25.34,25.39,149292.0,24.3751,24.3847,24.3175,24.3655,149292.0
2018-07-10 12:30:00,25.39,25.4,25.31,25.33,129666.0,24.3655,24.3751,24.2887,24.3079,129666.0
2018-07-10 13:00:00,25.33,25.36,25.29,25.29,229004.0,24.3079,24.3367,24.2695,24.2695,229004.0
2018-07-10 13:30:00,25.29,25.29,25.18,25.27,416070.0,24.2695,24.2695,24.164,24.2503,416070.0
2018-07-10 14:00:00,25.27,25.36,25.27,25.34,285000.0,24.2503,24.3367,24.2503,24.3175,285000.0
2018-07-10 14:30:00,25.33,25.38,25.31,25.36,227314.0,24.3079,24.3559,24.2887,24.3367,227314.0
2018-07-10 15:00:00,25.37,25.4,25.34,25.36,230190.0,24.3463,24.3751,24.3175,24.3367,230190.0
2018-07-10 15:30:00,25.36,25.43,25.33,25.39,1005558.0,24.3367,24.4039,24.3079,24.3655,1005558.0
2018-07-11 09:30:00,24.94,25.07,24.88,24.98,1582322.0,23.9337,24.0584,23.8761,23.972,1582322.0
2018-07-11 10:00:00,24.97,25.15,24.97,25.14,317818.0,23.9624,24.1352,23.9624,24.1256,317818.0
2018-07-11 10:30:00,25.15,25.17,25.0,25.07,1090142.0,24.1352,24.1544,23.9912,24.0584,1090142.0
2018-07-11 11:00:00,25.08,25.15,24.94,24.95,877754.0,24.068,24.1352,23.9337,23.9433,877754.0
2018-07-11 11:30:00,24.95,25.0,24.86,24.86,576950.0,23.9433,23.9912,23.8569,23.8569,576950.0
2018-07-11 12:00:00,24.86,24.95,24.84,24.92,650376.0,23.8569,23.9433,23.8377,23.9145,650376.0
2018-07-11 12:30:00,24.91,25.0,24.86,24.89,479320.0,23.9049,23.9912,23.8569,23.8857,479320.0
2018-07-11 13:00:00,24.9,25.01,24.84,24.98,399176.0,23.8953,24.0008,23.8377,23.972,399176.0
2018-07-11 13:30:00,24.98,25.04,24.85,24.85,561844.0,23.972,24.0296,23.8473,23.8473,561844.0
2018-07-11 14:00:00,24.85,24.93,24.75,24.93,629848.0,23.8473,23.9241,23.7513,23.9241,629848.0
2018-07-11 14:30:00,24.93,24.98,24.91,24.93,271956.0,23.9241,23.972,23.9049,23.9241,271956.0
2018-07-11 15:00:00,24.92,24.99,24.85,24.85,598800.0,23.9145,23.9816,23.8473,23.8473,598800.0
2018-07-11 15:30:00,24.86,24.98,24.84,24.85,1008784.0,23.8569,23.972,23.8377,23.8473,1008784.0
2018-07-12 09:30:00,25.24,25.25,25.04,25.18,1270158.0,24.2216,24.2311,24.0296,24.164,1270158.0
2018-07-12 10:00:00,25.2,25.33,25.2,25.33,713512.0,24.1832,24.3079,24.1832,24.3079,713512.0
2018-07-12 10:30:00,25.33,25.35,25.19,25.24,377162.0,24.3079,24.3271,24.1736,24.2216,377162.0
2018-07-12 11:00:00,25.24,25.32,25.24,25.28,300796.0,24.2216,24.2983,24.2216,24.2599,300796.0
2018-07-12 11:30:00,25.28,25.4,25.22,25.39,208466.0,24.2599,24.3751,24.2024,24.3655,208466.0
2018-07-12 12:00:00,25.39,25.42,25.36,25.42,246132.0,24.3655,24.3943,24.3367,24.3943,246132.0
2018-07-12 12:30:00,25.42,25.49,25.3,25.47,250616.0,24.3943,24.4615,24.2791,24.4423,250616.0
2018-07-12 13:00:00,25.46,25.51,25.42,25.49,317884.0,24.4327,24.4807,24.3943,24.4615,317884.0
2018-07-12 13:30:00,25.49,25.5,25.38,25.38,226020.0,24.4615,24.4711,24.3559,24.3559,226020.0
2018-07-12 14:00:00,25.39,25.43,25.36,25.42,145692.0,24.3655,24.4039,24.3367,24.3943,145692.0
2018-07-12 14:30:00,25.41,25.43,25.36,25.4,142514.0,24.3847,24.4039,24.3367,24.3751,142514.0
2018-07-12 15:00:00,25.4,25.45,25.33,25.43,233492.0,24.3751,24.4231,24.3079,24.4039,233492.0
2018-07-12 15:30:00,25.43,25.53,25.41,25.5,1348398.0,24.4039,24.4998,24.3847,24.4711,1348398.0
2018-07-13 09:30:00,25.45,25.54,25.32,25.36,1419414.0,24.4231,24.5094,24.2983,24.3367,1419414.0
2018-07-13 10:00:00,25.36,25.49,25.35,25.47,484554.0,24.3367,24.4615,24.3271,24.4423,484554.0
2018-07-13 10:30:00,25.47,25.63,25.47,25.59,575858.0,24.4423,24.5958,24.4423,24.5574,575858.0
2018-07-13 11:00:00,25.59,25.67,25.58,25.63,312920.0,24.5574,24.6342,24.5478,24.5958,312920.0
2018-07-13 11:30:00,25.62,25.66,25.5,25.59,393936.0,24.5862,24.6246,24.4711,24.5574,393936.0
2018-07-13 12:00:00,25.59,25.65,25.56,25.61,241320.0,24.5574,24.615,24.5286,24.5766,241320.0
2018-07-13 12:30:00,25.63,25.65,25.59,25.65,298096.0,24.5958,24.615,24.5574,24.615,298096.0
2018-07-13 13:00:00,25.66,25.66,25.58,25.61,133768.0,24.6246,24.6246,24.5478,24.5766,133768.0
2018-07-13 13:30:00,25.61,25.62,25.55,25.59,163518.0,24.5766,24.5862,24.519,24.5574,163518.0
2018-07-13 14:00:00,25.59,25.59,25.53,25.57,228390.0,24.5574,24.5574,24.4998,24.5382,228390.0
2018-07-13 14:30:00,25.56,25.59,25.52,25.56,270638.0,24.5286,24.5574,24.4903,24.5286,270638.0
2018-07-13 15:00:00,25.57,25.61,25.54,25.57,302202.0,24.5382,24.5766,24.5094,24.5382,302202.0
2018-07-13 15:30:00,25.56,25.62,25.55,25.57,1006104.0,24.5286,24.5862,24.519,24.5382,1006104.0
2018-07-16 09:30:00,25.59,25.63,25.46,25.51,1016972.0,24.5574,24.5958,24.4327,24.4807,1016972.0
2018-07-16 10:00:00,25.52,25.55,25.41,25.48,472508.0,24.4903,24.519,24.3847,24.4519,472508.0
2018-07-16 10:30:00,25.48,25.54,25.36,25.37,430456.0,24.4519,24.5094,24.3367,24.3463,430456.0
2018-07-16 11:00:00,25.37,25.48,25.37,25.48,170320.0,24.3463,24.4519,24.3463,24.4519,170320.0
2018-07-16 11:30:00,25.47,25.49,25.42,25.47,118348.0,24.4423,24.4615,24.3943,24.4423,118348.0
2018-07-16 12:00:00,25.47,25.56,25.41,25.55,256228.0,24.4423,24.5286,24.3847,24.519,256228.0
2018-07-16 12:30:00,25.55,25.57,25.51,25.56,122628.0,24.519,24.5382,24.4807,24.5286,122628.0
2018-07-16 13:00:00,25.56,25.57,25.5,25.52,97434.0,24.5286,24.5382,24.4711,24.4903,97434.0
2018-07-16 13:30:00,25.52,25.55,25.49,25.5,93460.0,24.4903,24.519,24.4615,24.4711,93460.0
2018-07-16 14:00:00,25.52,25.53,25.48,25.49,180810.0,24.4903,24.4998,24.4519,24.4615,180810.0
2018-07-16 14:30:00,25.49,25.5,25.37,25.4,382800.0,24.4615,24.4711,24.3463,24.3751,382800.0
2018-07-16 15:00:00,25.4,25.48,25.38,25.45,185760.0,24.3751,24.4519,24.3559,24.4231,185760.0
2018-07-16 15:30:00,25.46,25.53,25.45,25.5,817656.0,24.4327,24.4998,24.4231,24.4711,817656.0
2018-07-17 09:30:00,25.25,25.39,25.24,25.37,513788.0,24.2311,24.3655,24.2216,24.3463,513788.0
2018-07-17 10:00:00,25.4,25.48,25.39,25.47,496812.0,24.3751,24.4519,24.3655,24.4423,496812.0
2018-07-17 10:30:00,25.48,25.63,25.48,25.61,474262.0,24.4519,24.5958,24.4519,24.5766,474262.0
2018-07-17 11:00:00,25.6,25.67,25.59,25.64,389724.0,24.567,24.6342,24.5574,24.6054,389724.0
2018-07-17 11:30:00,25.63,25.73,25.6,25.72,331664.0,24.5958,24.6918,24.567,24.6822,331664.0
2018-07-17 12:00:00,25.73,25.85,25.68,25.84,365106.0,24.6918,24.8069,24.6438,24.7973,365106.0
2018-07-17 12:30:00,25.84,25.84,25.78,25.82,182258.0,24.7973,24.7973,24.7398,24.7781,182258.0
2018-07-17 13:00:00,25.83,25.88,25.79,25.82,231722.0,24.7877,24.8357,24.7494,24.7781,231722.0
2018-07-17 13:30:00,25.83,25.88,25.82,25.83,214786.0,24.7877,24.8357,24.7781,24.7877,214786.0
2018-07-17 14:00:00,25.83,25.85,25.77,25.85,115564.0,24.7877,24.8069,24.7302,24.8069,115564.0
2018-07-17 14:30:00,25.83,25.86,25.77,25.78,118020.0,24.7877,24.8165,24.7302,24.7398,118020.0
2018-07-17 15:00:00,25.76,25.93,25.75,25.89,886190.0,24.7206,24.8837,24.711,24.8453,886190.0
2018-07-17 15:30:00,25.89,25.93,25.79,25.82,519842.0,24.8453,24.8837,24.7494,24.7781,519842.0
2018-07-18 09:30:00,25.82,25.88,25.75,25.79,578622.0,24.7781,24.8357,24.711,24.7494,578622.0
2018-07-18 10:00:00,25.79,25.81,25.69,25.79,219670.0,24.7494,24.7686,24.6534,24.7494,219670.0
2018-07-18 10:30:00,25.77,25.81,25.7,25.79,163392.0,24.7302,24.7686,24.663,24.7494,163392.0
2018-07-18 11:00:00,25.79,25.88,25.77,25.86,206182.0,24.7494,24.8357,24.7302,24.8165,206182.0
2018-07-18 11:30:00,25.86,25.98,25.86,25.96,208408.0,24.8165,24.9317,24.8165,24.9125,208408.0
2018-07-18 12:00:00,25.97,25.99,25.93,25.96,162666.0,24.9221,24.9413,24.8837,24.9125,162666.0
2018-07-18 12:30:00,25.96,25.97,25.92,25.94,133324.0,24.9125,24.9221,24.8741,24.8933,133324.0
2018-07-18 13:00:00,25.93,25.95,25.91,25.93,58646.0,24.8837,24.9029,24.8645,24.8837,58646.0
2018-07-18 13:30:00,25.93,25.93,25.85,25.9,134442.0,24.8837,24.8837,24.8069,24.8549,134442.0
2018-07-18 14:00:00,25.89,25.95,25.89,25.95,152400.0,24.8453,24.9029,24.8453,24.9029,152400.0
2018-07-18 14:30:00,25.94,25.97,25.91,25.95,167968.0,24.8933,24.9221,24.8645,24.9029,167968.0
2018-07-18 15:00:00,25.96,25.98,25.93,25.96,310300.0,24.9125,24.9317,24.8837,24.9125,310300.0
2018-07-18 15:30:00,25.97,26.0,25.93,25.97,702448.0,24.9221,24.9509,24.8837,24.9221,702448.0
2018-07-19 09:30:00,25.75,25.85,25.5,25.59,1312078.0,24.711,24.8069,24.4711,24.5574,1312078.0
2018-07-19 10:00:00,25.59,25.72,25.58,25.63,719728.0,24.5574,24.6822,24.5478,24.5958,719728.0
2018-07-19 10:30:00,25.63,25.71,25.56,25.67,267104.0,24.5958,24.6726,24.5286,24.6342,267104.0
2018-07-19 11:00:00,25.66,25.77,25.66,25.73,229278.0,24.6246,24.7302,24.6246,24.6918,229278.0
2018-07-19 11:30:00,25.73,25.82,25.73,25.78,495042.0,24.6918,24.7781,24.6918,24.7398,495042.0
2018-07-19 12:00:00,25.79,25.8,25.68,25.72,295244.0,24.7494,24.759,24.6438,24.6822,295244.0
2018-07-19 12:30:00,25.72,25.74,25.64,25.67,236094.0,24.6822,24.7014,24.6054,24.6342,236094.0
2018-07-19 13:00:00,25.68,25.79,25.6,25.75,547374.0,24.6438,24.7494,24.567,24.711,547374.0
2018-07-19 13:30:00,25.73,25.81,25.72,25.81,232700.0,24.6918,24.7686,24.6822,24.7686,232700.0
2018-07-19 14:00:00,25.81,25.86,25.79,25.82,210288.0,24.7686,24.8165,24.7494,24.7781,210288.0
2018-07-19 14:30:00,25.83,25.83,25.68,25.73,351242.0,24.7877,24.7877,24.6438,24.6918,351242.0
2018-07-19 15:00:00,25.73,25.77,25.64,25.68,301432.0,24.6918,24.7302,24.6054,24.6438,301432.0
2018-07-19 15:30:00,25.68,25.73,25.61,25.66,911008.0,24.6438,24.6918,24.5766,24.6246,911008.0
2018-07-20 09:30:00,25.59,25.67,25.55,25.67,783078.0,24.5574,24.6342,24.519,24.6342,783078.0
2018-07-20 10:00:00,25.65,25.7,25.6,25.68,419188.0,24.615,24.663,24.567,24.6438,419188.0
2018-07-20 10:30:00,25.67,25.73,25.65,25.68,486332.0,24.6342,24.6918,24.615,24.6438,486332.0
2018-07-20 11:00:00,25.68,25.76,25.63,25.76,243966.0,24.6438,24.7206,24.5958,24.7206,243966.0
2018-07-20 11:30:00,25.76,25.79,25.7,25.71,198382.0,24.7206,24.7494,24.663,24.6726,198382.0
2018-07-20 12:00:00,25.7,25.73,25.65,25.68,307108.0,24.663,24.6918,24.615,24.6438,307108.0
2018-07-20 12:30:00,25.68,25.71,25.66,25.68,180670.0,24.6438,24.6726,24.6246,24.6438,180670.0
2018-07-20 13:00:00,25.68,25.71,25.6,25.61,285614.0,24.6438,24.6726,24.567,24.5766,285614.0
2018-07-20 13:30:00,25.6,25.69,25.59,25.68,763810.0,24.567,24.6534,24.5574,24.6438,763810.0
2018-07-20 14:00:00,25.68,25.71,25.61,25.62,167808.0,24.6438,24.6726,24.5766,24.5862,167808.0
2018-07-20 14:30:00,25.62,25.64,25.52,25.61,234936.0,24.5862,24.6054,24.4903,24.5766,234936.0
2018-07-20 15:00:00,25.62,25.63,25.54,25.55,232668.0,24.5862,24.5958,24.5094,24.519,232668.0
2018-07-20 15:30:00,25.55,25.63,25.54,25.57,719970.0,24.519,24.5958,24.5094,24.5382,719970.0
2018-07-23 09:30:00,25.5,25.54,25.41,25.5,774182.0,24.4711,24.5094,24.3847,24.4711,774182.0
2018-07-23 10:00:00,25.52,25.59,25.43,25.45,326036.0,24.4903,24.5574,24.4039,24.4231,326036.0
2018-07-23 10:30:00,25.45,25.56,25.39,25.52,280220.0,24.4231,24.5286,24.3655,24.4903,280220.0
2018-07-23 11:00:00,25.51,25.58,25.46,25.57,221832.0,24.4807,24.5478,24.4327,24.5382,221832.0
2018-07-23 11:30:00,25.56,25.64,25.56,25.64,201072.0,24.5286,24.6054,24.5286,24.6054,201072.0
2018-07-23 12:00:00,25.64,25.71,25.61,25.69,366494.0,24.6054,24.6726,24.5766,24.6534,366494.0
2018-07-23 12:30:00,25.69,25.73,25.68,25.7,306674.0,24.6534,24.6918,24.6438,24.663,306674.0
2018-07-23 13:00:00,25.7,25.72,25.63,25.66,320594.0,24.663,24.6822,24.5958,24.6246,320594.0
2018-07-23 13:30:00,25.66,25.72,25.65,25.7,234310.0,24.6246,24.6822,24.615,24.663,234310.0
2018-07-23 14:00:00,25.7,25.74,25.68,25.72,219826.0,24.663,24.7014,24.6438,24.6822,219826.0
2018-07-23 14:30:00,25.72,25.75,25.7,25.73,125040.0,24.6822,24.711,24.663,24.6918,125040.0
2018-07-23 15:00:00,25.73,25.74,25.7,25.71,125504.0,24.6918,24.7014,24.663,24.6726,125504.0
2018-07-23 15:30:00,25.71,25.76,25.68,25.71,319928.0,24.6726,24.7206,24.6438,24.6726,319928.0
2018-07-24 09:30:00,26.12,26.28,26.11,26.21,966906.0,25.066,25.2196,25.0564,25.1524,966906.0
2018-07-24 10:00:00,26.21,26.34,26.19,26.32,555308.0,25.1524,25.2772,25.1332,25.258,555308.0
2018-07-24 10:30:00,26.32,26.35,26.25,26.27,295440.0,25.258,25.2868,25.1908,25.21,295440.0
2018-07-24 11:00:00,26.27,26.29,26.06,26.2,817176.0,25.21,25.2292,25.0085,25.1428,817176.0
2018-07-24 11:30:00,26.2,26.21,26.08,26.15,465304.0,25.1428,25.1524,25.0277,25.0948,465304.0
2018-07-24 12:00:00,26.15,26.23,26.14,26.2,342686.0,25.0948,25.1716,25.0852,25.1428,342686.0
2018-07-24 12:30:00,26.2,26.22,26.04,26.07,408604.0,25.1428,25.162,24.9893,25.0181,408604.0
2018-07-24 13:00:00,26.07,26.13,25.96,25.98,542702.0,25.0181,25.0756,24.9125,24.9317,542702.0
2018-07-24 13:30:00,25.99,26.0,25.86,25.96,484922.0,24.9413,24.9509,24.8165,24.9125,484922.0
2018-07-24 14:00:00,25.95,25.96,25.82,25.89,403852.0,24.9029,24.9125,24.7781,24.8453,403852.0
2018-07-24 14:30:00,25.88,25.97,25.85,25.96,261002.0,24.8357,24.9221,24.8069,24.9125,261002.0
2018-07-24 15:00:00,25.95,26.02,25.93,25.97,289992.0,24.9029,24.9701,24.8837,24.9221,289992.0
2018-07-24 15:30:00,25.96,26.08,25.91,26.07,948232.0,24.9125,25.0277,24.8645,25.0181,948232.0
2018-07-25 09:30:00,26.02,26.21,25.99,26.16,557762.0,24.9701,25.1524,24.9413,25.1044,557762.0
2018-07-25 10:00:00,26.16,26.18,26.03,26.09,289924.0,25.1044,25.1236,24.9797,25.0373,289924.0
2018-07-25 10:30:00,26.09,26.18,26.04,26.07,342532.0,25.0373,25.1236,24.9893,25.0181,342532.0
2018-07-25 11:00:00,26.08,26.16,26.03,26.16,246732.0,25.0277,25.1044,24.9797,25.1044,246732.0
2018-07-25 11:30:00,26.18,26.24,26.13,26.24,293576.0,25.1236,25.1812,25.0756,25.1812,293576.0
2018-07-25 12:00:00,26.24,26.26,26.19,26.24,205826.0,25.1812,25.2004,25.1332,25.1812,205826.0
2018-07-25 12:30:00,26.24,26.31,26.21,26.31,393560.0,25.1812,25.2484,25.1524,25.2484,393560.0
2018-07-25 13:00:00,26.31,26.32,26.23,26.23,70924.0,25.2484,25.258,25.1716,25.1716,70924.0
2018-07-25 13:30:00,26.23,26.36,26.22,26.34,296992.0,25.1716,25.2964,25.162,25.2772,296992.0
2018-07-25 14:00:00,26.34,26.43,26.33,26.37,222204.0,25.2772,25.3635,25.2676,25.306,222204.0
2018-07-25 14:30:00,26.38,26.47,26.38,26.42,375398.0,25.3156,25.4019,25.3156,25.3539,375398.0
2018-07-25 15:00:00,26.42,26.43,26.36,26.39,161488.0,25.3539,25.3635,25.2964,25.3251,161488.0
2018-07-25 15:30:00,26.4,26.85,26.35,26.79,1749358.0,25.3347,25.7666,25.2868,25.709,1749358.0
2018-07-26 09:30:00,26.52,26.69,26.48,26.57,875044.0,25.4499,25.613,25.4115,25.4979,875044.0
2018-07-26 10:00:00,26.58,26.66,26.56,26.56,317666.0,25.5075,25.5843,25.4883,25.4883,317666.0
2018-07-26 10:30:00,26.56,26.68,26.55,26.68,242912.0,25.4883,25.6034,25.4787,25.6034,242912.0
2018-07-26 11:00:00,26.69,26.73,26.66,26.67,333678.0,25.613,25.6514,25.5843,25.5938,333678.0
2018-07-26 11:30:00,26.67,26.71,26.61,26.71,229856.0,25.5938,25.6322,25.5363,25.6322,229856.0
2018-07-26 12:00:00,26.71,26.77,26.59,26.6,373960.0,25.6322,25.6898,25.5171,25.5267,373960.0
2018-07-26 12:30:00,26.61,26.61,26.51,26.53,178948.0,25.5363,25.5363,25.4403,25.4595,178948.0
2018-07-26 13:00:00,26.53,26.64,26.5,26.61,318008.0,25.4595,25.5651,25.4307,25.5363,318008.0
2018-07-26 13:30:00,26.61,26.61,26.55,26.57,182592.0,25.5363,25.5363,25.4787,25.4979,182592.0
2018-07-26 14:00:00,26.57,26.6,26.52,26.58,124960.0,25.4979,25.5267,25.4499,25.5075,124960.0
2018-07-26 14:30:00,26.6,26.63,26.57,26.57,98950.0,25.5267,25.5555,25.4979,25.4979,98950.0
2018-07-26 15:00:00,26.56,26.56,26.49,26.53,257104.0,25.4883,25.4883,25.4211,25.4595,257104.0
2018-07-26 15:30:00,26.54,26.59,26.49,26.54,371518.0,25.4691,25.5171,25.4211,25.4691,371518.0
2018-07-27 09:30:00,26.67,26.67,26.46,26.46,762238.0,25.5938,25.5938,25.3923,25.3923,762238.0
2018-07-27 10:00:00,26.49,26.53,26.42,26.46,438972.0,25.4211,25.4595,25.3539,25.3923,438972.0
2018-07-27 10:30:00,26.44,26.5,26.31,26.39,511948.0,25.3731,25.4307,25.2484,25.3251,511948.0
2018-07-27 11:00:00,26.39,26.41,26.3,26.36,295530.0,25.3251,25.3443,25.2388,25.2964,295530.0
2018-07-27 11:30:00,26.33,26.41,26.31,26.32,283896.0,25.2676,25.3443,25.2484,25.258,283896.0
2018-07-27 12:00:00,26.31,26.31,26.16,26.19,649768.0,25.2484,25.2484,25.1044,25.1332,649768.0
2018-07-27 12:30:00,26.18,26.19,25.81,25.84,865868.0,25.1236,25.1332,24.7686,24.7973,865868.0
2018-07-27 13:00:00,25.82,25.93,25.71,25.89,672714.0,24.7781,24.8837,24.6726,24.8453,672714.0
2018-07-27 13:30:00,25.86,26.03,25.84,26.03,363840.0,24.8165,24.9797,24.7973,24.9797,363840.0
2018-07-27 14:00:00,26.02,26.06,25.85,25.87,341610.0,24.9701,25.0085,24.8069,24.8261,341610.0
2018-07-27 14:30:00,25.86,25.95,25.82,25.85,284384.0,24.8165,24.9029,24.7781,24.8069,284384.0
2018-07-27 15:00:00,25.86,26.02,25.86,25.93,268098.0,24.8165,24.9701,24.8165,24.8837,268098.0
2018-07-27 15:30:00,25.93,26.06,25.93,26.02,643464.0,24.8837,25.0085,24.8837,24.9701,643464.0
2018-07-30 09:30:00,26.02,26.08,25.83,25.86,750930.0,24.9701,25.0277,24.7877,24.8165,750930.0
2018-07-30 10:00:00,25.86,25.93,25.76,25.92,1320130.0,24.8165,24.8837,24.7206,24.8741,1320130.0
2018-07-30 10:30:00,25.93,25.93,25.75,25.77,358290.0,24.8837,24.8837,24.711,24.7302,358290.0
2018-07-30 11:00:00,25.76,25.82,25.68,25.74,475792.0,24.7206,24.7781,24.6438,24.7014,475792.0
2018-07-30 11:30:00,25.73,25.79,25.67,25.73,276208.0,24.6918,24.7494,24.6342,24.6918,276208.0
2018-07-30 12:00:00,25.72,25.72,25.55,25.59,570338.0,24.6822,24.6822,24.519,24.5574,570338.0
2018-07-30 12:30:00,25.57,25.59,25.42,25.53,550830.0,24.5382,24.5574,24.3943,24.4998,550830.0
2018-07-30 13:00:00,25.53,25.65,25.44,25.63,335582.0,24.4998,24.615,24.4135,24.5958,335582.0
2018-07-30 13:30:00,25.63,25.74,25.62,25.74,212294.0,24.5958,24.7014,24.5862,24.7014,212294.0
2018-07-30 14:00:00,25.74,25.78,25.67,25.68,234426.0,24.7014,24.7398,24.6342,24.6438,234426.0
2018-07-30 14:30:00,25.68,25.77,25.6,25.64,289698.0,24.6438,24.7302,24.567,24.6054,289698.0
2018-07-30 15:00:00,25.62,25.67,25.52,25.53,256050.0,24.5862,24.6342,24.4903,24.4998,256050.0
2018-07-30 15:30:00,25.53,25.64,25.48,25.58,1061440.0,24.4998,24.6054,24.4519,24.5478,1061440.0
2018-07-31 09:30:00,25.84,25.97,25.75,25.79,1105366.0,24.7973,24.9221,24.711,24.7494,1105366.0
2018-07-31 10:00:00,25.77,25.92,25.71,25.73,499566.0,24.7302,24.8741,24.6726,24.6918,499566.0
2018-07-31 10:30:00,25.75,25.85,25.75,25.82,234984.0,24.711,24.8069,24.711,24.7781,234984.0
2018-07-31 11:00:00,25.81,25.94,25.81,25.9,254514.0,24.7686,24.8933,24.7686,24.8549,254514.0
2018-07-31 11:30:00,25.91,26.05,25.91,26.04,447346.0,24.8645,24.9989,24.8645,24.9893,447346.0
2018-07-31 12:00:00,26.05,26.16,26.04,26.15,301980.0,24.9989,25.1044,24.9893,25.0948,301980.0
2018-07-31 12:30:00,26.15,26.15,26.06,26.09,241714.0,25.0948,25.0948,25.0085,25.0373,241714.0
2018-07-31 13:00:00,26.09,26.11,26.0,26.04,354988.0,25.0373,25.0564,24.9509,24.9893,354988.0
2018-07-31 13:30:00,26.04,26.08,26.01,26.07,209854.0,24.9893,25.0277,24.9605,25.0181,209854.0
2018-07-31 14:00:00,26.07,26.09,25.98,26.03,262216.0,25.0181,25.0373,24.9317,24.9797,262216.0
2018-07-31 14:30:00,26.02,26.09,26.0,26.04,318476.0,24.9701,25.0373,24.9509,24.9893,318476.0
2018-07-31 15:00:00,26.03,26.03,25.92,25.97,394848.0,24.9797,24.9797,24.8741,24.9221,394848.0
2018-07-31 15:30:00,25.97,26.0,25.84,25.93,947026.0,24.9221,24.9509,24.7973,24.8837,947026.0
2018-08-01 09:30:00,26.01,26.09,25.97,26.04,514608.0,24.9605,25.0373,24.9221,24.9893,514608.0
2018-08-01 10:00:00,26.04,26.15,25.99,26.15,320018.0,24.9893,25.0948,24.9413,25.0948,320018.0
2018-08-01 10:30:00,26.16,26.18,26.09,26.11,320118.0,25.1044,25.1236,25.0373,25.0564,320118.0
2018-08-01 11:00:00,26.11,26.11,25.97,25.99,212694.0,25.0564,25.0564,24.9221,24.9413,212694.0
2018-08-01 11:30:00,25.99,25.99,25.83,25.86,361202.0,24.9413,24.9413,24.7877,24.8165,361202.0
2018-08-01 12:00:00,25.86,25.86,25.71,25.73,266934.0,24.8165,24.8165,24.6726,24.6918,266934.0
2018-08-01 12:30:00,25.72,25.84,25.7,25.8,242596.0,24.6822,24.7973,24.663,24.759,242596.0
2018-08-01 13:00:00,25.8,25.84,25.77,25.78,95568.0,24.759,24.7973,24.7302,24.7398,95568.0
2018-08-01 13:30:00,25.79,25.82,25.71,25.74,167570.0,24.7494,24.7781,24.6726,24.7014,167570.0
2018-08-01 14:00:00,25.74,25.85,25.64,25.84,605372.0,24.7014,24.8069,24.6054,24.7973,605372.0
2018-08-01 14:30:00,25.86,25.89,25.75,25.89,118228.0,24.8165,24.8453,24.711,24.8453,118228.0
2018-08-01 15:00:00,25.88,25.89,25.82,25.88,160922.0,24.8357,24.8453,24.7781,24.8357,160922.0
2018-08-01 15:30:00,25.88,25.94,25.83,25.85,372670.0,24.8357,24.8933,24.7877,24.8069,372670.0
2018-08-02 09:30:00,25.43,25.6,25.36,25.57,659032.0,24.4039,24.567,24.3367,24.5382,659032.0
2018-08-02 10:00:00,25.58,25.78,25.58,25.73,431904.0,24.5478,24.7398,24.5478,24.6918,431904.0
2018-08-02 10:30:00,25.73,25.83,25.63,25.65,349350.0,24.6918,24.7877,24.5958,24.615,349350.0
2018-08-02 11:00:00,25.67,25.83,25.65,25.8,244970.0,24.6342,24.7877,24.615,24.759,244970.0
2018-08-02 11:30:00,25.8,25.95,25.79,25.92,297618.0,24.759,24.9029,24.7494,24.8741,297618.0
2018-08-02 12:00:00,25.91,26.1,25.86,26.07,365744.0,24.8645,25.0468,24.8165,25.0181,365744.0
2018-08-02 12:30:00,26.07,26.12,26.02,26.09,212902.0,25.0181,25.066,24.9701,25.0373,212902.0
2018-08-02 13:00:00,26.09,26.18,26.09,26.16,228010.0,25.0373,25.1236,25.0373,25.1044,228010.0
2018-08-02 13:30:00,26.16,26.25,26.16,26.24,550022.0,25.1044,25.1908,25.1044,25.1812,550022.0
2018-08-02 14:00:00,26.24,26.28,26.17,26.18,438328.0,25.1812,25.2196,25.114,25.1236,438328.0
2018-08-02 14:30:00,26.18,26.22,26.15,26.21,277880.0,25.1236,25.162,25.0948,25.1524,277880.0
2018-08-02 15:00:00,26.2,26.23,26.14,26.21,238658.0,25.1428,25.1716,25.0852,25.1524,238658.0
2018-08-02 15:30:00,26.21,26.3,26.2,26.23,683466.0,25.1524,25.2388,25.1428,25.1716,683466.0
2018-08-03 09:30:00,26.28,26.34,26.23,26.28,667854.0,25.2196,25.2772,25.1716,25.2196,667854.0
2018-08-03 10:00:00,26.28,26.46,26.25,26.43,419484.0,25.2196,25.3923,25.1908,25.3635,419484.0
2018-08-03 10:30:00,26.43,26.46,26.32,26.34,541426.0,25.3635,25.3923,25.258,25.2772,541426.0
2018-08-03 11:00:00,26.34,26.41,26.31,26.36,440770.0,25.2772,25.3443,25.2484,25.2964,440770.0
2018-08-03 11:30:00,26.36,26.38,26.28,26.28,333030.0,25.2964,25.3156,25.2196,25.2196,333030.0
2018-08-03 12:00:00,26.28,26.43,26.28,26.42,209604.0,25.2196,25.3635,25.2196,25.3539,209604.0
2018-08-03 12:30:00,26.42,26.43,26.38,26.4,91150.0,25.3539,25.3635,25.3156,25.3347,91150.0
2018-08-03 13:00:00,26.41,26.47,26.41,26.44,149514.0,25.3443,25.4019,25.3443,25.3731,149514.0
2018-08-03 13:30:00,26.45,26.5,26.42,26.49,157208.0,25.3827,25.4307,25.3539,25.4211,157208.0
2018-08-03 14:00:00,26.49,26.5,26.45,26.48,186878.0,25.4211,25.4307,25.3827,25.4115,186878.0
2018-08-03 14:30:00,26.49,26.5,26.47,26.5,346750.0,25.4211,25.4307,25.4019,25.4307,346750.0
2018-08-03 15:00:00,26.5,26.59,26.5,26.53,701028.0,25.4307,25.5171,25.4307,25.4595,701028.0
2018-08-03 15:30:00,26.53,26.59,26.51,26.59,884064.0,25.4595,25.5171,25.4403,25.5171,884064.0
2018-08-06 09:30:00,26.58,26.64,26.46,26.61,756042.0,25.5075,25.5651,25.3923,25.5363,756042.0
2018-08-06 10:00:00,26.62,26.68,26.56,26.58,524770.0,25.5459,25.6034,25.4883,25.5075,524770.0
2018-08-06 10:30:00,26.58,26.7,26.57,26.69,211516.0,25.5075,25.6226,25.4979,25.613,211516.0
2018-08-06 11:00:00,26.69,26.72,26.64,26.71,151468.0,25.613,25.6418,25.5651,25.6322,151468.0
2018-08-06 11:30:00,26.71,26.8,26.7,26.79,220504.0,25.6322,25.7186,25.6226,25.709,220504.0
2018-08-06 12:00:00,26.79,26.91,26.79,26.88,376398.0,25.709,25.8242,25.709,25.7954,376398.0
2018-08-06 12:30:00,26.88,26.91,26.88,26.91,132190.0,25.7954,25.8242,25.7954,25.8242,132190.0
2018-08-06 13:00:00,26.91,26.96,26.88,26.88,295452.0,25.8242,25.8721,25.7954,25.7954,295452.0
2018-08-06 13:30:00,26.89,26.89,26.8,26.82,233680.0,25.805,25.805,25.7186,25.7378,233680.0
2018-08-06 14:00:00,26.82,26.88,26.79,26.88,369018.0,25.7378,25.7954,25.709,25.7954,369018.0
2018-08-06 14:30:00,26.88,26.92,26.88,26.88,183886.0,25.7954,25.8338,25.7954,25.7954,183886.0
2018-08-06 15:00:00,26.88,26.88,26.83,26.86,244316.0,25.7954,25.7954,25.7474,25.7762,244316.0
2018-08-06 15:30:00,26.86,26.89,26.83,26.87,439336.0,25.7762,25.805,25.7474,25.7858,439336.0
2018-08-07 09:30:00,27.07,27.16,27.04,27.14,988938.0,25.9777,26.0641,25.9489,26.0449,988938.0
2018-08-07 10:00:00,27.15,27.19,27.11,27.19,377182.0,26.0545,26.0929,26.0161,26.0929,377182.0
2018-08-07 10:30:00,27.19,27.25,27.14,27.16,425432.0,26.0929,26.1504,26.0449,26.0641,425432.0
2018-08-07 11:00:00,27.16,27.22,27.11,27.13,350866.0,26.0641,26.1217,26.0161,26.0353,350866.0
2018-08-07 11:30:00,27.13,27.18,27.1,27.17,257670.0,26.0353,26.0833,26.0065,26.0737,257670.0
2018-08-07 12:00:00,27.17,27.23,27.16,27.2,198922.0,26.0737,26.1313,26.0641,26.1025,198922.0
2018-08-07 12:30:00,27.19,27.23,27.16,27.21,93974.0,26.0929,26.1313,26.0641,26.1121,93974.0
2018-08-07 13:00:00,27.21,27.23,27.14,27.16,134952.0,26.1121,26.1313,26.0449,26.0641,134952.0
2018-08-07 13:30:00,27.16,27.22,27.12,27.21,273520.0,26.0641,26.1217,26.0257,26.1121,273520.0
2018-08-07 14:00:00,27.2,27.23,27.16,27.21,147226.0,26.1025,26.1313,26.0641,26.1121,147226.0
2018-08-07 14:30:00,27.2,27.21,27.16,27.2,118486.0,26.1025,26.1121,26.0641,26.1025,118486.0
2018-08-07 15:00:00,27.2,27.21,27.15,27.18,161312.0,26.1025,26.1121,26.0545,26.0833,161312.0
2018-08-07 15:30:00,27.18,27.18,27.08,27.11,823080.0,26.0833,26.0833,25.9873,26.0161,823080.0
2018-08-08 09:30:00,27.07,27.09,26.97,27.0,553360.0,25.9777,25.9969,25.8817,25.9105,553360.0
2018-08-08 10:00:00,27.0,27.06,26.96,27.01,442426.0,25.9105,25.9681,25.8721,25.9201,442426.0
2018-08-08 10:30:00,27.0,27.13,26.94,27.11,366980.0,25.9105,26.0353,25.853,26.0161,366980.0
2018-08-08 11:00:00,27.12,27.15,27.1,27.14,268808.0,26.0257,26.0545,26.0065,26.0449,268808.0
2018-08-08 11:30:00,27.14,27.17,27.07,27.08,189774.0,26.0449,26.0737,25.9777,25.9873,189774.0
2018-08-08 12:00:00,27.09,27.09,27.01,27.04,473856.0,25.9969,25.9969,25.9201,25.9489,473856.0
2018-08-08 12:30:00,27.04,27.13,27.04,27.08,97370.0,25.9489,26.0353,25.9489,25.9873,97370.0
2018-08-08 13:00:00,27.08,27.11,27.06,27.08,164856.0,25.9873,26.0161,25.9681,25.9873,164856.0
2018-08-08 13:30:00,27.09,27.15,27.06,27.15,127176.0,25.9969,26.0545,25.9681,26.0545,127176.0
2018-08-08 14:00:00,27.15,27.17,27.11,27.17,99068.0,26.0545,26.0737,26.0161,26.0737,99068.0
2018-08-08 14:30:00,27.17,27.17,27.11,27.14,92806.0,26.0737,26.0737,26.0161,26.0449,92806.0
2018-08-08 15:00:00,27.14,27.18,27.12,27.18,146418.0,26.0449,26.0833,26.0257,26.0833,146418.0
2018-08-08 15:30:00,27.18,27.21,27.06,27.06,462898.0,26.0833,26.1121,25.9681,25.9681,462898.0
2018-08-09 09:30:00,27.1,27.13,27.03,27.1,277090.0,26.0065,26.0353,25.9393,26.0065,277090.0
2018-08-09 10:00:00,27.09,27.19,27.08,27.18,304444.0,25.9969,26.0929,25.9873,26.0833,304444.0
2018-08-09 10:30:00,27.18,27.22,27.15,27.15,240694.0,26.0833,26.1217,26.0545,26.0545,240694.0
2018-08-09 11:00:00,27.16,27.2,27.11,27.16,116358.0,26.0641,26.1025,26.0161,26.0641,116358.0
2018-08-09 11:30:00,27.16,27.16,27.0,27.04,270690.0,26.0641,26.0641,25.9105,25.9489,270690.0
2018-08-09 12:00:00,27.04,27.1,27.04,27.09,152136.0,25.9489,26.0065,25.9489,25.9969,152136.0
2018-08-09 12:30:00,27.09,27.16,27.09,27.15,190562.0,25.9969,26.0641,25.9969,26.0545,190562.0
2018-08-09 13:00:00,27.14,27.17,27.11,27.15,162554.0,26.0449,26.0737,26.0161,26.0545,162554.0
2018-08-09 13:30:00,27.16,27.18,27.15,27.17,116560.0,26.0641,26.0833,26.0545,26.0737,116560.0
2018-08-09 14:00:00,27.16,27.16,27.1,27.12,105676.0,26.0641,26.0641,26.0065,26.0257,105676.0
2018-08-09 14:30:00,27.13,27.17,27.11,27.11,69224.0,26.0353,26.0737,26.0161,26.0161,69224.0
2018-08-09 15:00:00,27.11,27.13,27.09,27.09,136258.0,26.0161,26.0353,25.9969,25.9969,136258.0
2018-08-09 15:30:00,27.09,27.1,26.92,26.96,838226.0,25.9969,26.0065,25.8338,25.8721,838226.0
2018-08-10 09:30:00,26.47,26.62,26.42,26.45,1040826.0,25.4019,25.5459,25.3539,25.3827,1040826.0
2018-08-10 10:00:00,26.42,26.57,26.36,26.46,609686.0,25.3539,25.4979,25.2964,25.3923,609686.0
2018-08-10 10:30:00,26.48,26.57,26.41,26.55,472796.0,25.4115,25.4979,25.3443,25.4787,472796.0
2018-08-10 11:00:00,26.56,26.64,26.48,26.58,532940.0,25.4883,25.5651,25.4115,25.5075,532940.0
2018-08-10 11:30:00,26.58,26.67,26.56,26.57,415190.0,25.5075,25.5938,25.4883,25.4979,415190.0
2018-08-10 12:00:00,26.57,26.57,26.5,26.56,251632.0,25.4979,25.4979,25.4307,25.4883,251632.0
2018-08-10 12:30:00,26.57,26.58,26.48,26.53,202578.0,25.4979,25.5075,25.4115,25.4595,202578.0
2018-08-10 13:00:00,26.53,26.54,26.42,26.48,287702.0,25.4595,25.4691,25.3539,25.4115,287702.0
2018-08-10 13:30:00,26.49,26.49,26.29,26.31,439064.0,25.4211,25.4211,25.2292,25.2484,439064.0
2018-08-10 14:00:00,26.31,26.38,26.21,26.21,499692.0,25.2484,25.3156,25.1524,25.1524,499692.0
2018-08-10 14:30:00,26.2,26.32,26.2,26.27,256218.0,25.1428,25.258,25.1428,25.21,256218.0
2018-08-10 15:00:00,26.25,26.54,26.19,26.46,834220.0,25.1908,25.4691,25.1332,25.3923,834220.0
2018-08-10 15:30:00,26.46,26.48,26.36,26.41,595040.0,25.3923,25.4115,25.2964,25.3443,595040.0
2018-08-13 09:30:00,26.49,26.63,26.46,26.61,528528.0,25.4211,25.5555,25.3923,25.5363,528528.0
2018-08-13 10:00:00,26.62,26.68,26.57,26.64,413354.0,25.5459,25.6034,25.4979,25.5651,413354.0
2018-08-13 10:30:00,26.64,26.68,26.57,26.59,224024.0,25.5651,25.6034,25.4979,25.5171,224024.0
2018-08-13 11:00:00,26.59,26.62,26.36,26.37,536606.0,25.5171,25.5459,25.2964,25.306,536606.0
2018-08-13 11:30:00,26.36,26.4,26.2,26.2,485300.0,25.2964,25.3347,25.1428,25.1428,485300.0
2018-08-13 12:00:00,26.2,26.28,26.1,26.16,968866.0,25.1428,25.2196,25.0468,25.1044,968866.0
2018-08-13 12:30:00,26.15,26.21,26.1,26.13,924886.0,25.0948,25.1524,25.0468,25.0756,924886.0
2018-08-13 13:00:00,26.13,26.23,26.02,26.23,476242.0,25.0756,25.1716,24.9701,25.1716,476242.0
2018-08-13 13:30:00,26.23,26.29,26.17,26.21,265188.0,25.1716,25.2292,25.114,25.1524,265188.0
2018-08-13 14:00:00,26.21,26.39,26.21,26.38,323630.0,25.1524,25.3251,25.1524,25.3156,323630.0
2018-08-13 14:30:00,26.39,26.39,26.2,26.23,391752.0,25.3251,25.3251,25.1428,25.1716,391752.0
2018-08-13 15:00:00,26.22,26.3,26.16,26.18,338162.0,25.162,25.2388,25.1044,25.1236,338162.0
2018-08-13 15:30:00,26.17,26.23,26.07,26.11,740942.0,25.114,25.1716,25.0181,25.0564,740942.0
2018-08-14 09:30:00,26.35,26.45,26.3,26.35,515632.0,25.2868,25.3827,25.2388,25.2868,515632.0
2018-08-14 10:00:00,26.36,26.45,26.22,26.43,398920.0,25.2964,25.3827,25.162,25.3635,398920.0
2018-08-14 10:30:00,26.43,26.63,26.41,26.57,780782.0,25.3635,25.5555,25.3443,25.4979,780782.0
2018-08-14 11:00:00,26.56,26.61,26.49,26.55,322382.0,25.4883,25.5363,25.4211,25.4787,322382.0
2018-08-14 11:30:00,26.57,26.61,26.5,26.51,315742.0,25.4979,25.5363,25.4307,25.4403,315742.0
2018-08-14 12:00:00,26.52,26.63,26.52,26.63,152858.0,25.4499,25.5555,25.4499,25.5555,152858.0
2018-08-14 12:30:00,26.64,26.66,26.54,26.54,222436.0,25.5651,25.5843,25.4691,25.4691,222436.0
2018-08-14 13:00:00,26.55,26.61,26.54,26.56,136754.0,25.4787,25.5363,25.4691,25.4883,136754.0
2018-08-14 13:30:00,26.57,26.65,26.56,26.65,190822.0,25.4979,25.5747,25.4883,25.5747,190822.0
2018-08-14 14:00:00,26.65,26.67,26.56,26.59,307098.0,25.5747,25.5938,25.4883,25.5171,307098.0
2018-08-14 14:30:00,26.6,26.66,26.6,26.64,210956.0,25.5267,25.5843,25.5267,25.5651,210956.0
2018-08-14 15:00:00,26.64,26.68,26.62,26.65,266896.0,25.5651,25.6034,25.5459,25.5747,266896.0
2018-08-14 15:30:00,26.65,26.67,26.57,26.6,552454.0,25.5747,25.5938,25.4979,25.5267,552454.0
2018-08-15 09:30:00,26.18,26.22,25.88,25.89,1258982.0,25.1236,25.162,24.8357,24.8453,1258982.0
2018-08-15 10:00:00,25.88,25.89,25.64,25.64,998636.0,24.8357,24.8453,24.6054,24.6054,998636.0
2018-08-15 10:30:00,25.64,25.79,25.55,25.59,738914.0,24.6054,24.7494,24.519,24.5574,738914.0
2018-08-15 11:00:00,25.59,25.85,25.57,25.81,1151380.0,24.5574,24.8069,24.5382,24.7686,1151380.0
2018-08-15 11:30:00,25.81,25.92,25.67,25.68,533578.0,24.7686,24.8741,24.6342,24.6438,533578.0
2018-08-15 12:00:00,25.68,25.88,25.67,25.88,372206.0,24.6438,24.8357,24.6342,24.8357,372206.0
2018-08-15 12:30:00,25.88,25.98,25.87,25.92,414696.0,24.8357,24.9317,24.8261,24.8741,414696.0
2018-08-15 13:00:00,25.93,26.0,25.79,25.85,435092.0,24.8837,24.9509,24.7494,24.8069,435092.0
2018-08-15 13:30:00,25.85,25.89,25.78,25.8,279156.0,24.8069,24.8453,24.7398,24.759,279156.0
2018-08-15 14:00:00,25.79,25.83,25.65,25.66,443112.0,24.7494,24.7877,24.615,24.6246,443112.0
2018-08-15 14:30:00,25.66,25.86,25.64,25.86,440282.0,24.6246,24.8165,24.6054,24.8165,440282.0
2018-08-15 15:00:00,25.86,25.99,25.84,25.92,476134.0,24.8165,24.9413,24.7973,24.8741,476134.0
2018-08-15 15:30:00,25.92,26.1,25.92,26.0,1174804.0,24.8741,25.0468,24.8741,24.9509,1174804.0
2018-08-16 09:30:00,26.45,26.55,26.44,26.48,648572.0,25.3827,25.4787,25.3731,25.4115,648572.0
2018-08-16 10:00:00,26.5,26.57,26.5,26.57,613062.0,25.4307,25.4979,25.4307,25.4979,613062.0
2018-08-16 10:30:00,26.57,26.65,26.56,26.6,308254.0,25.4979,25.5747,25.4883,25.5267,308254.0
2018-08-16 11:00:00,26.6,26.75,26.6,26.75,296676.0,25.5267,25.6706,25.5267,25.6706,296676.0
2018-08-16 11:30:00,26.75,26.78,26.71,26.78,197406.0,25.6706,25.6994,25.6322,25.6994,197406.0
2018-08-16 12:00:00,26.78,26.9,26.77,26.83,372030.0,25.6994,25.8146,25.6898,25.7474,372030.0
2018-08-16 12:30:00,26.83,26.84,26.72,26.77,384096.0,25.7474,25.757,25.6418,25.6898,384096.0
2018-08-16 13:00:00,26.77,26.82,26.75,26.79,271706.0,25.6898,25.7378,25.6706,25.709,271706.0
2018-08-16 13:30:00,26.79,26.83,26.72,26.74,185050.0,25.709,25.7474,25.6418,25.661,185050.0
2018-08-16 14:00:00,26.74,26.78,26.68,26.68,274626.0,25.661,25.6994,25.6034,25.6034,274626.0
2018-08-16 14:30:00,26.68,26.74,26.6,26.71,448972.0,25.6034,25.661,25.5267,25.6322,448972.0
2018-08-16 15:00:00,26.71,26.74,26.66,26.73,180400.0,25.6322,25.661,25.5843,25.6514,180400.0
2018-08-16 15:30:00,26.72,26.72,26.53,26.63,1098438.0,25.6418,25.6418,25.4595,25.5555,1098438.0
2018-08-17 09:30:00,26.53,26.68,26.49,26.58,752992.0,25.4595,25.6034,25.4211,25.5075,752992.0
2018-08-17 10:00:00,26.58,26.61,26.43,26.45,614692.0,25.5075,25.5363,25.3635,25.3827,614692.0
2018-08-17 10:30:00,26.46,26.59,26.45,26.56,327196.0,25.3923,25.5171,25.3827,25.4883,327196.0
2018-08-17 11:00:00,26.57,26.65,26.51,26.64,285182.0,25.4979,25.5747,25.4403,25.5651,285182.0
2018-08-17 11:30:00,26.65,26.79,26.64,26.78,283880.0,25.5747,25.709,25.5651,25.6994,283880.0
2018-08-17 12:00:00,26.77,26.78,26.7,26.72,204974.0,25.6898,25.6994,25.6226,25.6418,204974.0
2018-08-17 12:30:00,26.73,26.73,26.63,26.64,287682.0,25.6514,25.6514,25.5555,25.5651,287682.0
2018-08-17 13:00:00,26.63,26.69,26.6,26.61,366158.0,25.5555,25.613,25.5267,25.5363,366158.0
2018-08-17 13:30:00,26.61,26.75,26.61,26.74,196746.0,25.5363,25.6706,25.5363,25.661,196746.0
2018-08-17 14:00:00,26.73,26.97,26.73,26.94,745756.0,25.6514,25.8817,25.6514,25.853,745756.0
2018-08-17 14:30:00,26.94,27.04,26.88,27.02,767798.0,25.853,25.9489,25.7954,25.9297,767798.0
2018-08-17 15:00:00,27.0,27.02,26.9,26.91,604424.0,25.9105,25.9297,25.8146,25.8242,604424.0
2018-08-17 15:30:00,26.92,26.96,26.85,26.89,949464.0,25.8338,25.8721,25.7666,25.805,949464.0
2018-08-20 09:30:00,27.04,27.1,26.95,26.98,701954.0,25.9489,26.0065,25.8626,25.8913,701954.0
2018-08-20 10:00:00,26.99,27.08,26.93,27.0,418244.0,25.9009,25.9873,25.8434,25.9105,418244.0
2018-08-20 10:30:00,27.0,27.02,26.9,26.93,344168.0,25.9105,25.9297,25.8146,25.8434,344168.0
2018-08-20 11:00:00,26.92,27.0,26.91,27.0,164092.0,25.8338,25.9105,25.8242,25.9105,164092.0
2018-08-20 11:30:00,27.0,27.08,26.98,27.03,227638.0,25.9105,25.9873,25.8913,25.9393,227638.0
2018-08-20 12:00:00,27.03,27.11,27.01,27.1,230048.0,25.9393,26.0161,25.9201,26.0065,230048.0
2018-08-20 12:30:00,27.1,27.11,27.06,27.1,157378.0,26.0065,26.0161,25.9681,26.0065,157378.0
2018-08-20 13:00:00,27.1,27.11,27.06,27.11,105416.0,26.0065,26.0161,25.9681,26.0161,105416.0
2018-08-20 13:30:00,27.11,27.13,27.09,27.12,116652.0,26.0161,26.0353,25.9969,26.0257,116652.0
2018-08-20 14:00:00,27.12,27.14,27.1,27.13,95930.0,26.0257,26.0449,26.0065,26.0353,95930.0
2018-08-20 14:30:00,27.14,27.14,27.06,27.1,279752.0,26.0449,26.0449,25.9681,26.0065,279752.0
2018-08-20 15:00:00,27.1,27.14,27.07,27.12,132978.0,26.0065,26.0449,25.9777,26.0257,132978.0
2018-08-20 15:30:00,27.11,27.16,27.06,27.07,598116.0,26.0161,26.0641,25.9681,25.9777,598116.0
2018-08-21 09:30:00,27.23,27.41,27.22,27.39,659400.0,26.1313,26.304,26.1217,26.2848,659400.0
2018-08-21 10:00:00,27.4,27.41,27.32,27.36,348930.0,26.2944,26.304,26.2176,26.256,348930.0
2018-08-21 10:30:00,27.37,27.39,27.32,27.35,328570.0,26.2656,26.2848,26.2176,26.2464,328570.0
2018-08-21 11:00:00,27.36,27.37,27.25,27.3,592986.0,26.256,26.2656,26.1504,26.1984,592986.0
2018-08-21 11:30:00,27.31,27.45,27.3,27.44,371540.0,26.208,26.3424,26.1984,26.3328,371540.0
2018-08-21 12:00:00,27.45,27.49,27.43,27.49,250792.0,26.3424,26.3808,26.3232,26.3808,250792.0
2018-08-21 12:30:00,27.49,27.54,27.49,27.52,316942.0,26.3808,26.4287,26.3808,26.4096,316942.0
2018-08-21 13:00:00,27.52,27.53,27.45,27.49,226342.0,26.4096,26.4191,26.3424,26.3808,226342.0
2018-08-21 13:30:00,27.49,27.52,27.47,27.48,356674.0,26.3808,26.4096,26.3616,26.3712,356674.0
2018-08-21 14:00:00,27.48,27.48,27.43,27.46,425880.0,26.3712,26.3712,26.3232,26.352,425880.0
2018-08-21 14:30:00,27.45,27.45,27.3,27.35,724146.0,26.3424,26.3424,26.1984,26.2464,724146.0
2018-08-21 15:00:00,27.36,27.4,27.31,27.35,174190.0,26.256,26.2944,26.208,26.2464,174190.0
2018-08-21 15:30:00,27.35,27.36,27.18,27.24,654332.0,26.2464,26.256,26.0833,26.1408,654332.0
2018-08-22 09:30:00,27.13,27.24,27.05,27.09,579302.0,26.0353,26.1408,25.9585,25.9969,579302.0
2018-08-22 10:00:00,27.09,27.2,27.04,27.09,266402.0,25.9969,26.1025,25.9489,25.9969,266402.0
2018-08-22 10:30:00,27.09,27.31,27.09,27.27,326220.0,25.9969,26.208,25.9969,26.1696,326220.0
2018-08-22 11:00:00,27.28,27.35,27.25,27.35,224694.0,26.1792,26.2464,26.1504,26.2464,224694.0
2018-08-22 11:30:00,27.34,27.37,27.29,27.35,167120.0,26.2368,26.2656,26.1888,26.2464,167120.0
2018-08-22 12:00:00,27.35,27.36,27.27,27.27,83224.0,26.2464,26.256,26.1696,26.1696,83224.0
2018-08-22 12:30:00,27.27,27.3,27.24,27.28,114726.0,26.1696,26.1984,26.1408,26.1792,114726.0
2018-08-22 13:00:00,27.27,27.29,27.22,27.28,140536.0,26.1696,26.1888,26.1217,26.1792,140536.0
2018-08-22 13:30:00,27.27,27.31,27.25,27.29,302906.0,26.1696,26.208,26.1504,26.1888,302906.0
2018-08-22 14:00:00,27.28,27.36,27.16,27.21,338430.0,26.1792,26.256,26.0641,26.1121,338430.0
2018-08-22 14:30:00,27.21,27.24,27.17,27.23,104832.0,26.1121,26.1408,26.0737,26.1313,104832.0
2018-08-22 15:00:00,27.24,27.27,27.22,27.25,207444.0,26.1408,26.1696,26.1217,26.1504,207444.0
2018-08-22 15:30:00,27.25,27.3,27.21,27.21,496926.0,26.1504,26.1984,26.1121,26.1121,496926.0
2018-08-23 09:30:00,27.12,27.36,27.11,27.27,752158.0,26.0257,26.256,26.0161,26.1696,752158.0
2018-08-23 10:00:00,27.28,27.39,27.25,27.39,324156.0,26.1792,26.2848,26.1504,26.2848,324156.0
2018-08-23 10:30:00,27.39,27.41,27.25,27.25,378910.0,26.2848,26.304,26.1504,26.1504,378910.0
2018-08-23 11:00:00,27.25,27.27,27.0,27.07,813856.0,26.1504,26.1696,25.9105,25.9777,813856.0
2018-08-23 11:30:00,27.07,27.09,26.98,27.04,497392.0,25.9777,25.9969,25.8913,25.9489,497392.0
2018-08-23 12:00:00,27.05,27.18,27.04,27.16,574240.0,25.9585,26.0833,25.9489,26.0641,574240.0
2018-08-23 12:30:00,27.16,27.18,27.09,27.1,156640.0,26.0641,26.0833,25.9969,26.0065,156640.0
2018-08-23 13:00:00,27.1,27.11,27.04,27.11,125836.0,26.0065,26.0161,25.9489,26.0161,125836.0
2018-08-23 13:30:00,27.11,27.11,27.05,27.08,125366.0,26.0161,26.0161,25.9585,25.9873,125366.0
2018-08-23 14:00:00,27.08,27.15,27.08,27.13,131942.0,25.9873,26.0545,25.9873,26.0353,131942.0
2018-08-23 14:30:00,27.14,27.17,27.1,27.14,145684.0,26.0449,26.0737,26.0065,26.0449,145684.0
2018-08-23 15:00:00,27.14,27.18,27.11,27.15,188928.0,26.0449,26.0833,26.0161,26.0545,188928.0
2018-08-23 15:30:00,27.15,27.15,26.99,27.08,684858.0,26.0545,26.0545,25.9009,25.9873,684858.0
2018-08-24 09:30:00,27.26,27.32,27.25,27.27,543598.0,26.16,26.2176,26.1504,26.1696,543598.0
2018-08-24 10:00:00,27.28,27.39,27.27,27.36,401134.0,26.1792,26.2848,26.1696,26.256,401134.0
2018-08-24 10:30:00,27.36,27.54,27.36,27.49,630218.0,26.256,26.4287,26.256,26.3808,630218.0
2018-08-24 11:00:00,27.49,27.54,27.43,27.48,266482.0,26.3808,26.4287,26.3232,26.3712,266482.0
2018-08-24 11:30:00,27.49,27.59,27.48,27.59,377832.0,26.3808,26.4767,26.3712,26.4767,377832.0
2018-08-24 12:00:00,27.59,27.61,27.56,27.6,310300.0,26.4767,26.4959,26.4479,26.4863,310300.0
2018-08-24 12:30:00,27.6,27.6,27.54,27.58,309394.0,26.4863,26.4863,26.4287,26.4671,309394.0
2018-08-24 13:00:00,27.59,27.61,27.52,27.54,440634.0,26.4767,26.4959,26.4096,26.4287,440634.0
2018-08-24 13:30:00,27.53,27.54,27.43,27.53,474892.0,26.4191,26.4287,26.3232,26.4191,474892.0
2018-08-24 14:00:00,27.53,27.58,27.52,27.57,151504.0,26.4191,26.4671,26.4096,26.4575,151504.0
2018-08-24 14:30:00,27.57,27.58,27.53,27.54,112178.0,26.4575,26.4671,26.4191,26.4287,112178.0
2018-08-24 15:00:00,27.54,27.58,27.5,27.54,151572.0,26.4287,26.4671,26.3904,26.4287,151572.0
2018-08-24 15:30:00,27.55,27.6,27.52,27.57,493504.0,26.4383,26.4863,26.4096,26.4575,493504.0
2018-08-27 09:30:00,27.96,28.09,27.91,28.08,1072940.0,26.8318,26.9566,26.7838,26.947,1072940.0
2018-08-27 10:00:00,28.09,28.2,28.07,28.17,445342.0,26.9566,27.0621,26.9374,27.0333,445342.0
2018-08-27 10:30:00,28.16,28.16,28.05,28.13,387514.0,27.0237,27.0237,26.9182,26.9949,387514.0
2018-08-27 11:00:00,28.14,28.15,28.08,28.14,270928.0,27.0045,27.0141,26.947,27.0045,270928.0
2018-08-27 11:30:00,28.13,28.25,28.07,28.24,585380.0,26.9949,27.1101,26.9374,27.1005,585380.0
2018-08-27 12:00:00,28.23,28.24,28.18,28.22,233402.0,27.0909,27.1005,27.0429,27.0813,233402.0
2018-08-27 12:30:00,28.22,28.25,28.2,28.23,262518.0,27.0813,27.1101,27.0621,27.0909,262518.0
2018-08-27 13:00:00,28.23,28.24,28.16,28.17,255428.0,27.0909,27.1005,27.0237,27.0333,255428.0
2018-08-27 13:30:00,28.17,28.21,28.16,28.2,141320.0,27.0333,27.0717,27.0237,27.0621,141320.0
2018-08-27 14:00:00,28.21,28.22,28.16,28.2,325906.0,27.0717,27.0813,27.0237,27.0621,325906.0
2018-08-27 14:30:00,28.2,28.22,28.17,28.2,138306.0,27.0621,27.0813,27.0333,27.0621,138306.0
2018-08-27 15:00:00,28.2,28.21,28.13,28.18,353156.0,27.0621,27.0717,26.9949,27.0429,353156.0
2018-08-27 15:30:00,28.18,28.21,28.14,28.18,648840.0,27.0429,27.0717,27.0045,27.0429,648840.0
2018-08-28 09:30:00,28.38,28.4,28.3,28.34,1183436.0,27.2348,27.254,27.1581,27.1965,1183436.0
2018-08-28 10:00:00,28.34,28.36,28.23,28.25,347588.0,27.1965,27.2157,27.0909,27.1101,347588.0
2018-08-28 10:30:00,28.25,28.29,28.18,28.28,280602.0,27.1101,27.1485,27.0429,27.1389,280602.0
2018-08-28 11:00:00,28.28,28.31,28.23,28.29,239190.0,27.1389,27.1677,27.0909,27.1485,239190.0
2018-08-28 11:30:00,28.28,28.29,28.11,28.12,608082.0,27.1389,27.1485,26.9757,26.9853,608082.0
2018-08-28 12:00:00,28.11,28.22,28.11,28.17,419354.0,26.9757,27.0813,26.9757,27.0333,419354.0
2018-08-28 12:30:00,28.18,28.24,28.18,28.23,163400.0,27.0429,27.1005,27.0429,27.0909,163400.0
2018-08-28 13:00:00,28.23,28.28,28.17,28.19,220694.0,27.0909,27.1389,27.0333,27.0525,220694.0
2018-08-28 13:30:00,28.18,28.3,28.17,28.25,234662.0,27.0429,27.1581,27.0333,27.1101,234662.0
2018-08-28 14:00:00,28.26,28.28,28.25,28.27,89638.0,27.1197,27.1389,27.1101,27.1293,89638.0
2018-08-28 14:30:00,28.26,28.27,28.22,28.26,179250.0,27.1197,27.1293,27.0813,27.1197,179250.0
2018-08-28 15:00:00,28.27,28.29,28.2,28.23,281258.0,27.1293,27.1485,27.0621,27.0909,281258.0
2018-08-28 15:30:00,28.22,28.25,28.13,28.24,359748.0,27.0813,27.1101,26.9949,27.1005,359748.0
2018-08-29 09:30:00,28.32,28.35,28.25,28.32,530832.0,27.1773,27.2061,27.1101,27.1773,530832.0
2018-08-29 10:00:00,28.33,28.43,28.26,28.43,411224.0,27.1869,27.2828,27.1197,27.2828,411224.0
2018-08-29 10:30:00,28.43,28.55,28.42,28.53,636260.0,27.2828,27.398,27.2732,27.3788,636260.0
2018-08-29 11:00:00,28.53,28.7,28.5,28.69,520040.0,27.3788,27.5419,27.35,27.5323,520040.0
2018-08-29 11:30:00,28.68,28.74,28.63,28.7,805508.0,27.5227,27.5803,27.4748,27.5419,805508.0
2018-08-29 12:00:00,28.7,28.74,28.66,28.7,1427812.0,27.5419,27.5803,27.5036,27.5419,1427812.0
2018-08-29 12:30:00,28.71,28.73,28.68,28.71,160188.0,27.5515,27.5707,27.5227,27.5515,160188.0
2018-08-29 13:00:00,28.71,28.74,28.65,28.67,229894.0,27.5515,27.5803,27.494,27.5131,229894.0
2018-08-29 13:30:00,28.67,28.67,28.6,28.61,362462.0,27.5131,27.5131,27.446,27.4556,362462.0
2018-08-29 14:00:00,28.61,28.67,28.6,28.65,199052.0,27.4556,27.5131,27.446,27.494,199052.0
2018-08-29 14:30:00,28.64,28.68,28.63,28.67,164026.0,27.4844,27.5227,27.4748,27.5131,164026.0
2018-08-29 15:00:00,28.67,28.75,28.67,28.75,275926.0,27.5131,27.5899,27.5131,27.5899,275926.0
2018-08-29 15:30:00,28.75,28.78,28.67,28.71,539872.0,27.5899,27.6187,27.5131,27.5515,539872.0
2018-08-30 09:30:00,28.52,28.61,28.49,28.52,774110.0,27.3692,27.4556,27.3404,27.3692,774110.0
2018-08-30 10:00:00,28.51,28.62,28.5,28.57,259824.0,27.3596,27.4652,27.35,27.4172,259824.0
2018-08-30 10:30:00,28.58,28.66,28.52,28.58,331524.0,27.4268,27.5036,27.3692,27.4268,331524.0
2018-08-30 11:00:00,28.59,28.64,28.4,28.43,1015836.0,27.4364,27.4844,27.254,27.2828,1015836.0
2018-08-30 11:30:00,28.43,28.48,28.41,28.45,373910.0,27.2828,27.3308,27.2636,27.302,373910.0
2018-08-30 12:00:00,28.45,28.52,28.43,28.51,224496.0,27.302,27.3692,27.2828,27.3596,224496.0
2018-08-30 12:30:00,28.52,28.6,28.5,28.59,267088.0,27.3692,27.446,27.35,27.4364,267088.0
2018-08-30 13:00:00,28.59,28.65,28.58,28.63,309730.0,27.4364,27.494,27.4268,27.4748,309730.0
2018-08-30 13:30:00,28.63,28.65,28.61,28.61,119024.0,27.4748,27.494,27.4556,27.4556,119024.0
2018-08-30 14:00:00,28.61,28.65,28.22,28.31,783772.0,27.4556,27.494,27.0813,27.1677,783772.0
2018-08-30 14:30:00,28.3,28.45,28.28,28.29,600244.0,27.1581,27.302,27.1389,27.1485,600244.0
2018-08-30 15:00:00,28.28,28.3,28.15,28.27,811778.0,27.1389,27.1581,27.0141,27.1293,811778.0
2018-08-30 15:30:00,28.29,28.36,28.24,28.32,895878.0,27.1485,27.2157,27.1005,27.1773,895878.0
2018-08-31 09:30:00,28.19,28.34,28.19,28.31,371076.0,27.0525,27.1965,27.0525,27.1677,371076.0
2018-08-31 10:00:00,28.31,28.49,28.3,28.4,521534.0,27.1677,27.3404,27.1581,27.254,521534.0
2018-08-31 10:30:00,28.4,28.43,28.35,28.39,258780.0,27.254,27.2828,27.2061,27.2444,258780.0
2018-08-31 11:00:00,28.4,28.44,28.24,28.24,454992.0,27.254,27.2924,27.1005,27.1005,454992.0
2018-08-31 11:30:00,28.25,28.3,28.16,28.17,972134.0,27.1101,27.1581,27.0237,27.0333,972134.0
2018-08-31 12:00:00,28.16,28.18,28.08,28.16,690826.0,27.0237,27.0429,26.947,27.0237,690826.0
2018-08-31 12:30:00,28.15,28.18,28.04,28.17,421574.0,27.0141,27.0429,26.9086,27.0333,421574.0
2018-08-31 13:00:00,28.17,28.21,28.13,28.17,131536.0,27.0333,27.0717,26.9949,27.0333,131536.0
2018-08-31 13:30:00,28.17,28.21,28.11,28.18,150420.0,27.0333,27.0717,26.9757,27.0429,150420.0
2018-08-31 14:00:00,28.18,28.19,28.06,28.1,315440.0,27.0429,27.0525,26.9278,26.9661,315440.0
2018-08-31 14:30:00,28.1,28.19,28.09,28.13,203624.0,26.9661,27.0525,26.9566,26.9949,203624.0
2018-08-31 15:00:00,28.12,28.24,28.1,28.11,419418.0,26.9853,27.1005,26.9661,26.9757,419418.0
2018-08-31 15:30:00,28.13,28.39,28.13,28.31,792822.0,26.9949,27.2444,26.9949,27.1677,792822.0
2018-09-04 09:30:00,28.2,28.22,27.88,28.0,1037564.0,27.0621,27.0813,26.755,26.8702,1037564.0
2018-09-04 10:00:00,28.0,28.28,28.0,28.14,532440.0,26.8702,27.1389,26.8702,27.0045,532440.0
2018-09-04 10:30:00,28.14,28.3,28.1,28.26,331318.0,27.0045,27.1581,26.9661,27.1197,331318.0
2018-09-04 11:00:00,28.25,28.25,28.13,28.14,140082.0,27.1101,27.1101,26.9949,27.0045,140082.0
2018-09-04 11:30:00,28.13,28.2,27.99,28.0,377536.0,26.9949,27.0621,26.8606,26.8702,377536.0
2018-09-04 12:00:00,28.0,28.02,27.85,27.93,372576.0,26.8702,26.8894,26.7262,26.803,372576.0
2018-09-04 12:30:00,27.94,28.04,27.91,28.03,217512.0,26.8126,26.9086,26.7838,26.899,217512.0
2018-09-04 13:00:00,28.02,28.09,28.02,28.07,223398.0,26.8894,26.9566,26.8894,26.9374,223398.0
2018-09-04 13:30:00,28.07,28.15,28.01,28.13,178134.0,26.9374,27.0141,26.8798,26.9949,178134.0
2018-09-04 14:00:00,28.13,28.2,28.1,28.18,259466.0,26.9949,27.0621,26.9661,27.0429,259466.0
2018-09-04 14:30:00,28.17,28.24,28.15,28.22,281054.0,27.0333,27.1005,27.0141,27.0813,281054.0
2018-09-04 15:00:00,28.23,28.23,28.14,28.16,181936.0,27.0909,27.0909,27.0045,27.0237,181936.0
2018-09-04 15:30:00,28.16,28.22,28.07,28.21,562376.0,27.0237,27.0813,26.9374,27.0717,562376.0
2018-09-05 09:30:00,28.06,28.13,27.89,27.9,570914.0,26.9278,26.9949,26.7646,26.7742,570914.0
2018-09-05 10:00:00,27.9,27.95,27.62,27.8,1147100.0,26.7742,26.8222,26.5055,26.6783,1147100.0
2018-09-05 10:30:00,27.79,27.89,27.63,27.85,540166.0,26.6687,26.7646,26.5151,26.7262,540166.0
2018-09-05 11:00:00,27.84,27.88,27.7,27.7,320048.0,26.7166,26.755,26.5823,26.5823,320048.0
2018-09-05 11:30:00,27.7,27.9,27.67,27.86,336194.0,26.5823,26.7742,26.5535,26.7358,336194.0
2018-09-05 12:00:00,27.86,27.95,27.86,27.92,274546.0,26.7358,26.8222,26.7358,26.7934,274546.0
2018-09-05 12:30:00,27.95,28.02,27.88,27.88,311622.0,26.8222,26.8894,26.755,26.755,311622.0
2018-09-05 13:00:00,27.88,28.05,27.87,28.03,270900.0,26.755,26.9182,26.7454,26.899,270900.0
2018-09-05 13:30:00,28.02,28.08,27.95,27.98,174986.0,26.8894,26.947,26.8222,26.851,174986.0
2018-09-05 14:00:00,27.98,28.0,27.91,27.98,173054.0,26.851,26.8702,26.7838,26.851,173054.0
2018-09-05 14:30:00,27.97,28.04,27.9,27.95,178056.0,26.8414,26.9086,26.7742,26.8222,178056.0
2018-09-05 15:00:00,27.95,28.02,27.91,27.95,207840.0,26.8222,26.8894,26.7838,26.8222,207840.0
2018-09-05 15:30:00,27.95,27.99,27.83,27.98,646346.0,26.8222,26.8606,26.707,26.851,646346.0
2018-09-06 09:30:00,27.97,28.06,27.86,28.06,706948.0,26.8414,26.9278,26.7358,26.9278,706948.0
2018-09-06 10:00:00,28.06,28.08,27.7,27.82,758106.0,26.9278,26.947,26.5823,26.6974,758106.0
2018-09-06 10:30:00,27.83,27.83,27.45,27.56,1219390.0,26.707,26.707,26.3424,26.4479,1219390.0
2018-09-06 11:00:00,27.58,27.59,27.38,27.51,660366.0,26.4671,26.4767,26.2752,26.4,660366.0
2018-09-06 11:30:00,27.52,27.66,27.48,27.61,508458.0,26.4096,26.5439,26.3712,26.4959,508458.0
2018-09-06 12:00:00,27.61,27.61,27.52,27.53,236096.0,26.4959,26.4959,26.4096,26.4191,236096.0
2018-09-06 12:30:00,27.53,27.57,27.43,27.43,243492.0,26.4191,26.4575,26.3232,26.3232,243492.0
2018-09-06 13:00:00,27.43,27.55,27.35,27.52,210730.0,26.3232,26.4383,26.2464,26.4096,210730.0
2018-09-06 13:30:00,27.5,27.61,27.49,27.54,218752.0,26.3904,26.4959,26.3808,26.4287,218752.0
2018-09-06 14:00:00,27.54,27.63,27.51,27.55,218554.0,26.4287,26.5151,26.4,26.4383,218554.0
2018-09-06 14:30:00,27.55,27.7,27.55,27.64,290746.0,26.4383,26.5823,26.4383,26.5247,290746.0
2018-09-06 15:00:00,27.63,27.83,27.63,27.8,437596.0,26.5151,26.707,26.5151,26.6783,437596.0
2018-09-06 15:30:00,27.8,27.82,27.66,27.71,582786.0,26.6783,26.6974,26.5439,26.5919,582786.0
2018-09-07 09:30:00,27.35,27.63,27.27,27.57,883424.0,26.2464,26.5151,26.1696,26.4575,883424.0
2018-09-07 10:00:00,27.58,27.73,27.53,27.64,430236.0,26.4671,26.6111,26.4191,26.5247,430236.0
2018-09-07 10:30:00,27.65,27.77,27.61,27.74,307886.0,26.5343,26.6495,26.4959,26.6207,307886.0
2018-09-07 11:00:00,27.75,27.77,27.67,27.75,289160.0,26.6303,26.6495,26.5535,26.6303,289160.0
2018-09-07 11:30:00,27.75,27.84,27.67,27.68,389132.0,26.6303,26.7166,26.5535,26.5631,389132.0
2018-09-07 12:00:00,27.68,27.7,27.36,27.4,874908.0,26.5631,26.5823,26.256,26.2944,874908.0
2018-09-07 12:30:00,27.38,27.54,27.33,27.52,462886.0,26.2752,26.4287,26.2272,26.4096,462886.0
2018-09-07 13:00:00,27.51,27.52,27.37,27.46,220058.0,26.4,26.4096,26.2656,26.352,220058.0
2018-09-07 13:30:00,27.46,27.49,27.38,27.4,247024.0,26.352,26.3808,26.2752,26.2944,247024.0
2018-09-07 14:00:00,27.39,27.6,27.39,27.59,326472.0,26.2848,26.4863,26.2848,26.4767,326472.0
2018-09-07 14:30:00,27.59,27.63,27.52,27.61,281344.0,26.4767,26.5151,26.4096,26.4959,281344.0
2018-09-07 15:00:00,27.6,27.61,27.52,27.58,314174.0,26.4863,26.4959,26.4096,26.4671,314174.0
2018-09-07 15:30:00,27.58,27.6,27.41,27.5,560410.0,26.4671,26.4863,26.304,26.3904,560410.0
2018-09-10 09:30:00,27.85,27.93,27.77,27.83,791190.0,26.7262,26.803,26.6495,26.707,791190.0
2018-09-10 10:00:00,27.81,27.84,27.64,27.72,402968.0,26.6878,26.7166,26.5247,26.6015,402968.0
2018-09-10 10:30:00,27.72,27.81,27.68,27.7,285670.0,26.6015,26.6878,26.5631,26.5823,285670.0
2018-09-10 11:00:00,27.7,27.83,27.65,27.81,261482.0,26.5823,26.707,26.5343,26.6878,261482.0
2018-09-10 11:30:00,27.81,27.81,27.67,27.75,198380.0,26.6878,26.6878,26.5535,26.6303,198380.0
2018-09-10 12:00:00,27.75,27.75,27.61,27.63,279164.0,26.6303,26.6303,26.4959,26.5151,279164.0
2018-09-10 12:30:00,27.61,27.68,27.59,27.62,366624.0,26.4959,26.5631,26.4767,26.5055,366624.0
2018-09-10 13:00:00,27.61,27.71,27.6,27.7,187378.0,26.4959,26.5919,26.4863,26.5823,187378.0
2018-09-10 13:30:00,27.7,27.71,27.63,27.71,98272.0,26.5823,26.5919,26.5151,26.5919,98272.0
2018-09-10 14:00:00,27.71,27.74,27.68,27.72,146374.0,26.5919,26.6207,26.5631,26.6015,146374.0
2018-09-10 14:30:00,27.74,27.76,27.71,27.73,154554.0,26.6207,26.6399,26.5919,26.6111,154554.0
2018-09-10 15:00:00,27.75,27.78,27.71,27.71,208716.0,26.6303,26.6591,26.5919,26.5919,208716.0
2018-09-10 15:30:00,27.71,27.73,27.63,27.66,609780.0,26.5919,26.6111,26.5151,26.5439,609780.0
2018-09-11 09:30:00,27.45,27.6,27.33,27.58,680794.0,26.3424,26.4863,26.2272,26.4671,680794.0
2018-09-11 10:00:00,27.6,27.74,27.56,27.71,379420.0,26.4863,26.6207,26.4479,26.5919,379420.0
2018-09-11 10:30:00,27.71,27.71,27.6,27.64,183038.0,26.5919,26.5919,26.4863,26.5247,183038.0
2018-09-11 11:00:00,27.66,27.8,27.65,27.78,300304.0,26.5439,26.6783,26.5343,26.6591,300304.0
2018-09-11 11:30:00,27.78,28.03,27.78,28.03,524968.0,26.6591,26.899,26.6591,26.899,524968.0
2018-09-11 12:00:00,28.03,28.08,27.98,28.0,335984.0,26.899,26.947,26.851,26.8702,335984.0
2018-09-11 12:30:00,28.0,28.06,27.97,28.06,149304.0,26.8702,26.9278,26.8414,26.9278,149304.0
2018-09-11 13:00:00,28.06,28.08,27.96,27.98,305884.0,26.9278,26.947,26.8318,26.851,305884.0
2018-09-11 13:30:00,27.97,28.0,27.93,27.97,248850.0,26.8414,26.8702,26.803,26.8414,248850.0
2018-09-11 14:00:00,27.97,28.03,27.92,28.03,148800.0,26.8414,26.899,26.7934,26.899,148800.0
2018-09-11 14:30:00,28.03,28.06,28.0,28.0,210970.0,26.899,26.9278,26.8702,26.8702,210970.0
2018-09-11 15:00:00,28.0,28.04,27.97,27.98,208260.0,26.8702,26.9086,26.8414,26.851,208260.0
2018-09-11 15:30:00,27.98,28.0,27.9,27.95,503182.0,26.851,26.8702,26.7742,26.8222,503182.0
2018-09-12 09:30:00,27.93,28.02,27.86,27.89,623986.0,26.803,26.8894,26.7358,26.7646,623986.0
2018-09-12 10:00:00,27.88,28.0,27.75,27.8,501328.0,26.755,26.8702,26.6303,26.6783,501328.0
2018-09-12 10:30:00,27.79,27.82,27.69,27.76,449412.0,26.6687,26.6974,26.5727,26.6399,449412.0
2018-09-12 11:00:00,27.77,28.08,27.74,28.08,923652.0,26.6495,26.947,26.6207,26.947,923652.0
2018-09-12 11:30:00,28.08,28.14,27.78,27.79,836010.0,26.947,27.0045,26.6591,26.6687,836010.0
2018-09-12 12:00:00,27.79,27.97,27.79,27.91,706560.0,26.6687,26.8414,26.6687,26.7838,706560.0
2018-09-12 12:30:00,27.91,27.96,27.86,27.92,151786.0,26.7838,26.8318,26.7358,26.7934,151786.0
2018-09-12 13:00:00,27.91,27.98,27.88,27.96,209034.0,26.7838,26.851,26.755,26.8318,209034.0
2018-09-12 13:30:00,27.96,28.0,27.83,27.85,289058.0,26.8318,26.8702,26.707,26.7262,289058.0
2018-09-12 14:00:00,27.87,27.89,27.8,27.85,166820.0,26.7454,26.7646,26.6783,26.7262,166820.0
2018-09-12 14:30:00,27.85,27.89,27.79,27.86,184332.0,26.7262,26.7646,26.6687,26.7358,184332.0
2018-09-12 15:00:00,27.86,28.02,27.85,28.02,273714.0,26.7358,26.8894,26.7262,26.8894,273714.0
2018-09-12 15:30:00,28.02,28.06,27.96,27.96,547982.0,26.8894,26.9278,26.8318,26.8318,547982.0
2018-09-13 09:30:00,28.29,28.46,28.25,28.39,817084.0,27.1485,27.3116,27.1101,27.2444,817084.0
2018-09-13 10:00:00,28.4,28.49,28.27,28.33,681520.0,27.254,27.3404,27.1293,27.1869,681520.0
2018-09-13 10:30:00,28.33,28.37,28.18,28.25,736344.0,27.1869,27.2253,27.0429,27.1101,736344.0
2018-09-13 11:00:00,28.25,28.34,28.2,28.24,236802.0,27.1101,27.1965,27.0621,27.1005,236802.0
2018-09-13 11:30:00,28.25,28.41,28.2,28.41,250628.0,27.1101,27.2636,27.0621,27.2636,250628.0
2018-09-13 12:00:00,28.41,28.47,28.36,28.41,302790.0,27.2636,27.3212,27.2157,27.2636,302790.0
2018-09-13 12:30:00,28.41,28.44,28.37,28.39,266796.0,27.2636,27.2924,27.2253,27.2444,266796.0
2018-09-13 13:00:00,28.4,28.41,28.34,28.36,201538.0,27.254,27.2636,27.1965,27.2157,201538.0
2018-09-13 13:30:00,28.37,28.4,28.34,28.35,213194.0,27.2253,27.254,27.1965,27.2061,213194.0
2018-09-13 14:00:00,28.36,28.42,28.3,28.36,388798.0,27.2157,27.2732,27.1581,27.2157,388798.0
2018-09-13 14:30:00,28.38,28.44,28.36,28.44,292050.0,27.2348,27.2924,27.2157,27.2924,292050.0
2018-09-13 15:00:00,28.44,28.45,28.36,28.36,267822.0,27.2924,27.302,27.2157,27.2157,267822.0
2018-09-13 15:30:00,28.36,28.43,28.3,28.43,586696.0,27.2157,27.2828,27.1581,27.2828,586696.0
2018-09-14 09:30:00,28.51,28.55,28.42,28.46,574854.0,27.3596,27.398,27.2732,27.3116,574854.0
2018-09-14 10:00:00,28.47,28.48,28.34,28.43,457160.0,27.3212,27.3308,27.1965,27.2828,457160.0
2018-09-14 10:30:00,28.43,28.52,28.43,28.49,321442.0,27.2828,27.3692,27.2828,27.3404,321442.0
2018-09-14 11:00:00,28.49,28.55,28.45,28.5,286030.0,27.3404,27.398,27.302,27.35,286030.0
2018-09-14 11:30:00,28.52,28.55,28.48,28.52,244476.0,27.3692,27.398,27.3308,27.3692,244476.0
2018-09-14 12:00:00,28.53,28.53,28.23,28.28,756904.0,27.3788,27.3788,27.0909,27.1389,756904.0
2018-09-14 12:30:00,28.28,28.33,28.25,28.28,225888.0,27.1389,27.1869,27.1101,27.1389,225888.0
2018-09-14 13:00:00,28.27,28.33,28.18,28.32,283764.0,27.1293,27.1869,27.0429,27.1773,283764.0
2018-09-14 13:30:00,28.32,28.37,28.31,28.36,149684.0,27.1773,27.2253,27.1677,27.2157,149684.0
2018-09-14 14:00:00,28.38,28.41,28.35,28.38,254192.0,27.2348,27.2636,27.2061,27.2348,254192.0
2018-09-14 14:30:00,28.39,28.41,28.35,28.4,206686.0,27.2444,27.2636,27.2061,27.254,206686.0
2018-09-14 15:00:00,28.39,28.45,28.39,28.41,517106.0,27.2444,27.302,27.2444,27.2636,517106.0
2018-09-14 15:30:00,28.4,28.5,28.4,28.45,695482.0,27.254,27.35,27.254,27.302,695482.0
2018-09-17 09:30:00,28.41,28.43,28.25,28.31,477654.0,27.2636,27.2828,27.1101,27.1677,477654.0
2018-09-17 10:00:00,28.32,28.32,28.23,28.26,694262.0,27.1773,27.1773,27.0909,27.1197,694262.0
2018-09-17 10:30:00,28.26,28.28,28.1,28.11,454212.0,27.1197,27.1389,26.9661,26.9757,454212.0
2018-09-17 11:00:00,28.12,28.25,28.12,28.18,228822.0,26.9853,27.1101,26.9853,27.0429,228822.0
2018-09-17 11:30:00,28.21,28.24,28.18,28.22,361106.0,27.0717,27.1005,27.0429,27.0813,361106.0
2018-09-17 12:00:00,28.24,28.28,28.2,28.25,154240.0,27.1005,27.1389,27.0621,27.1101,154240.0
2018-09-17 12:30:00,28.25,28.26,28.14,28.22,182180.0,27.1101,27.1197,27.0045,27.0813,182180.0
2018-09-17 13:00:00,28.21,28.24,28.11,28.13,91186.0,27.0717,27.1005,26.9757,26.9949,91186.0
2018-09-17 13:30:00,28.11,28.2,28.06,28.16,458700.0,26.9757,27.0621,26.9278,27.0237,458700.0
2018-09-17 14:00:00,28.15,28.2,28.14,28.17,90196.0,27.0141,27.0621,27.0045,27.0333,90196.0
2018-09-17 14:30:00,28.16,28.18,28.04,28.08,177318.0,27.0237,27.0429,26.9086,26.947,177318.0
2018-09-17 15:00:00,28.08,28.1,27.94,27.98,455348.0,26.947,26.9661,26.8126,26.851,455348.0
2018-09-17 15:30:00,27.98,28.0,27.89,27.98,738284.0,26.851,26.8702,26.7646,26.851,738284.0
2018-09-18 09:30:00,28.04,28.33,28.04,28.25,404970.0,26.9086,27.1869,26.9086,27.1101,404970.0
2018-09-18 10:00:00,28.27,28.36,28.16,28.34,320224.0,27.1293,27.2157,27.0237,27.1965,320224.0
2018-09-18 10:30:00,28.35,28.41,28.26,28.41,230670.0,27.2061,27.2636,27.1197,27.2636,230670.0
2018-09-18 11:00:00,28.41,28.49,28.36,28.49,364792.0,27.2636,27.3404,27.2157,27.3404,364792.0
2018-09-18 11:30:00,28.49,28.52,28.45,28.51,315100.0,27.3404,27.3692,27.302,27.3596,315100.0
2018-09-18 12:00:00,28.51,28.58,28.48,28.48,281834.0,27.3596,27.4268,27.3308,27.3308,281834.0
2018-09-18 12:30:00,28.47,28.53,28.45,28.47,284656.0,27.3212,27.3788,27.302,27.3212,284656.0
2018-09-18 13:00:00,28.48,28.52,28.45,28.46,220748.0,27.3308,27.3692,27.302,27.3116,220748.0
2018-09-18 13:30:00,28.45,28.53,28.43,28.52,279512.0,27.302,27.3788,27.2828,27.3692,279512.0
2018-09-18 14:00:00,28.51,28.6,28.51,28.58,322574.0,27.3596,27.446,27.3596,27.4268,322574.0
2018-09-18 14:30:00,28.59,28.61,28.53,28.53,267664.0,27.4364,27.4556,27.3788,27.3788,267664.0
2018-09-18 15:00:00,28.53,28.58,28.5,28.54,282990.0,27.3788,27.4268,27.35,27.3884,282990.0
2018-09-18 15:30:00,28.53,28.54,28.41,28.43,787068.0,27.3788,27.3884,27.2636,27.2828,787068.0
2018-09-19 09:30:00,28.44,28.6,28.44,28.52,567560.0,27.2924,27.446,27.2924,27.3692,567560.0
2018-09-19 10:00:00,28.54,28.59,28.4,28.46,536006.0,27.3884,27.4364,27.254,27.3116,536006.0
2018-09-19 10:30:00,28.46,28.54,28.45,28.48,248880.0,27.3116,27.3884,27.302,27.3308,248880.0
2018-09-19 11:00:00,28.49,28.65,28.46,28.55,380762.0,27.3404,27.494,27.3116,27.398,380762.0
2018-09-19 11:30:00,28.54,28.61,28.52,28.59,158054.0,27.3884,27.4556,27.3692,27.4364,158054.0
2018-09-19 12:00:00,28.6,28.61,28.52,28.55,155308.0,27.446,27.4556,27.3692,27.398,155308.0
2018-09-19 12:30:00,28.55,28.57,28.47,28.57,193750.0,27.398,27.4172,27.3212,27.4172,193750.0
2018-09-19 13:00:00,28.56,28.57,28.48,28.5,125020.0,27.4076,27.4172,27.3308,27.35,125020.0
2018-09-19 13:30:00,28.49,28.55,28.48,28.53,47632.0,27.3404,27.398,27.3308,27.3788,47632.0
2018-09-19 14:00:00,28.53,28.56,28.5,28.53,115268.0,27.3788,27.4076,27.35,27.3788,115268.0
2018-09-19 14:30:00,28.53,28.53,28.49,28.49,91846.0,27.3788,27.3788,27.3404,27.3404,91846.0
2018-09-19 15:00:00,28.49,28.55,28.47,28.53,120480.0,27.3404,27.398,27.3212,27.3788,120480.0
2018-09-19 15:30:00,28.53,28.58,28.52,28.52,356748.0,27.3788,27.4268,27.3692,27.3692,356748.0
2018-09-20 09:30:00,28.9,29.03,28.89,28.95,1031020.0,27.7339,27.8586,27.7243,27.7818,1031020.0
2018-09-20 10:00:00,28.95,29.08,28.95,28.97,486100.0,27.7818,27.9066,27.7818,27.801,486100.0
2018-09-20 10:30:00,28.97,29.07,28.94,29.01,447152.0,27.801,27.897,27.7723,27.8394,447152.0
2018-09-20 11:00:00,29.01,29.1,29.01,29.1,224624.0,27.8394,27.9258,27.8394,27.9258,224624.0
2018-09-20 11:30:00,29.1,29.17,29.09,29.17,386826.0,27.9258,27.993,27.9162,27.993,386826.0
2018-09-20 12:00:00,29.17,29.17,29.12,29.15,316500.0,27.993,27.993,27.945,27.9738,316500.0
2018-09-20 12:30:00,29.15,29.2,29.13,29.19,438866.0,27.9738,28.0218,27.9546,28.0122,438866.0
2018-09-20 13:00:00,29.2,29.24,29.15,29.15,203876.0,28.0218,28.0601,27.9738,27.9738,203876.0
2018-09-20 13:30:00,29.15,29.18,29.13,29.17,185592.0,27.9738,28.0026,27.9546,27.993,185592.0
2018-09-20 14:00:00,29.17,29.2,29.16,29.19,100820.0,27.993,28.0218,27.9834,28.0122,100820.0
2018-09-20 14:30:00,29.19,29.24,29.14,29.23,155680.0,28.0122,28.0601,27.9642,28.0506,155680.0
2018-09-20 15:00:00,29.23,29.3,29.21,29.25,324770.0,28.0506,28.1177,28.0314,28.0697,324770.0
2018-09-20 15:30:00,29.25,29.25,29.16,29.18,698558.0,28.0697,28.0697,27.9834,28.0026,698558.0
2018-09-21 09:30:00,29.43,29.48,29.36,29.38,675768.0,28.2425,28.2905,28.1753,28.1945,675768.0
2018-09-21 10:00:00,29.38,29.43,29.28,29.29,412740.0,28.1945,28.2425,28.0985,28.1081,412740.0
2018-09-21 10:30:00,29.29,29.34,29.25,29.28,332390.0,28.1081,28.1561,28.0697,28.0985,332390.0
2018-09-21 11:00:00,29.28,29.33,29.23,29.32,700282.0,28.0985,28.1465,28.0506,28.1369,700282.0
2018-09-21 11:30:00,29.33,29.38,29.29,29.36,410770.0,28.1465,28.1945,28.1081,28.1753,410770.0
2018-09-21 12:00:00,29.36,29.41,29.32,29.32,412102.0,28.1753,28.2233,28.1369,28.1369,412102.0
2018-09-21 12:30:00,29.32,29.33,29.25,29.31,190148.0,28.1369,28.1465,28.0697,28.1273,190148.0
2018-09-21 13:00:00,29.29,29.31,29.26,29.28,113616.0,28.1081,28.1273,28.0793,28.0985,113616.0
2018-09-21 13:30:00,29.28,29.28,29.21,29.28,293032.0,28.0985,28.0985,28.0314,28.0985,293032.0
2018-09-21 14:00:00,29.28,29.28,29.18,29.25,267912.0,28.0985,28.0985,28.0026,28.0697,267912.0
2018-09-21 14:30:00,29.25,29.27,29.16,29.17,304932.0,28.0697,28.0889,27.9834,27.993,304932.0
2018-09-21 15:00:00,29.17,29.23,29.16,29.17,244498.0,27.993,28.0506,27.9834,27.993,244498.0
2018-09-21 15:30:00,29.17,29.19,29.06,29.11,795962.0,27.993,28.0122,27.8874,27.9354,795962.0
2018-09-24 09:30:00,28.92,28.96,28.79,28.9,632972.0,27.7531,27.7914,27.6283,27.7339,632972.0
2018-09-24 10:00:00,28.9,28.91,28.72,28.76,402244.0,27.7339,27.7435,27.5611,27.5995,402244.0
2018-09-24 10:30:00,28.76,28.82,28.62,28.75,730666.0,27.5995,27.6571,27.4652,27.5899,730666.0
2018-09-24 11:00:00,28.77,28.86,28.67,28.82,286942.0,27.6091,27.6955,27.5131,27.6571,286942.0
2018-09-24 11:30:00,28.82,28.84,28.75,28.75,185082.0,27.6571,27.6763,27.5899,27.5899,185082.0
2018-09-24 12:00:00,28.75,28.79,28.7,28.72,129816.0,27.5899,27.6283,27.5419,27.5611,129816.0
2018-09-24 12:30:00,28.72,28.78,28.68,28.7,176566.0,27.5611,27.6187,27.5227,27.5419,176566.0
2018-09-24 13:00:00,28.71,28.77,28.68,28.72,225202.0,27.5515,27.6091,27.5227,27.5611,225202.0
2018-09-24 13:30:00,28.73,28.83,28.72,28.82,167070.0,27.5707,27.6667,27.5611,27.6571,167070.0
2018-09-24 14:00:00,28.82,28.86,28.78,28.81,274724.0,27.6571,27.6955,27.6187,27.6475,274724.0
2018-09-24 14:30:00,28.81,28.86,28.8,28.82,142154.0,27.6475,27.6955,27.6379,27.6571,142154.0
2018-09-24 15:00:00,28.81,28.89,28.81,28.85,291904.0,27.6475,27.7243,27.6475,27.6859,291904.0
2018-09-24 15:30:00,28.85,28.87,28.81,28.84,413618.0,27.6859,27.7051,27.6475,27.6763,413618.0
2018-09-25 09:30:00,28.97,29.0,28.86,28.88,580598.0,27.801,27.8298,27.6955,27.7147,580598.0
2018-09-25 10:00:00,28.87,28.91,28.82,28.85,259244.0,27.7051,27.7435,27.6571,27.6859,259244.0
2018-09-25 10:30:00,28.86,28.9,28.75,28.75,188056.0,27.6955,27.7339,27.5899,27.5899,188056.0
2018-09-25 11:00:00,28.75,28.92,28.71,28.92,318990.0,27.5899,27.7531,27.5515,27.7531,318990.0
2018-09-25 11:30:00,28.92,28.94,28.9,28.9,155222.0,27.7531,27.7723,27.7339,27.7339,155222.0
2018-09-25 12:00:00,28.91,28.95,28.9,28.91,142934.0,27.7435,27.7818,27.7339,27.7435,142934.0
2018-09-25 12:30:00,28.91,28.91,28.83,28.85,152242.0,27.7435,27.7435,27.6667,27.6859,152242.0
2018-09-25 13:00:00,28.85,28.85,28.78,28.8,202984.0,27.6859,27.6859,27.6187,27.6379,202984.0
2018-09-25 13:30:00,28.79,28.79,28.66,28.75,262918.0,27.6283,27.6283,27.5036,27.5899,262918.0
2018-09-25 14:00:00,28.73,28.79,28.72,28.78,167210.0,27.5707,27.6283,27.5611,27.6187,167210.0
2018-09-25 14:30:00,28.78,28.78,28.69,28.75,124930.0,27.6187,27.6187,27.5323,27.5899,124930.0
2018-09-25 15:00:00,28.75,28.78,28.71,28.77,204768.0,27.5899,27.6187,27.5515,27.6091,204768.0
2018-09-25 15:30:00,28.78,28.81,28.66,28.72,344404.0,27.6187,27.6475,27.5036,27.5611,344404.0
2018-09-26 09:30:00,28.75,28.86,28.75,28.81,324510.0,27.6083,27.7139,27.6083,27.6659,324510.0
2018-09-26 10:00:00,28.83,28.84,28.7,28.79,292924.0,27.6851,27.6947,27.5603,27.6467,292924.0
2018-09-26 10:30:00,28.78,28.9,28.77,28.89,198062.0,27.6371,27.7523,27.6275,27.7427,198062.0
2018-09-26 11:00:00,28.88,28.94,28.88,28.94,214976.0,27.7331,27.7907,27.7331,27.7907,214976.0
2018-09-26 11:30:00,28.94,28.95,28.89,28.91,250082.0,27.7907,27.8003,27.7427,27.7619,250082.0
2018-09-26 12:00:00,28.91,28.92,28.87,28.92,67674.0,27.7619,27.7715,27.7235,27.7715,67674.0
2018-09-26 12:30:00,28.92,28.97,28.91,28.97,128602.0,27.7715,27.8196,27.7619,27.8196,128602.0
2018-09-26 13:00:00,28.97,28.98,28.94,28.95,119580.0,27.8196,27.8292,27.7907,27.8003,119580.0
2018-09-26 13:30:00,28.94,28.95,28.89,28.92,159632.0,27.7907,27.8003,27.7427,27.7715,159632.0
2018-09-26 14:00:00,28.9,29.15,28.89,29.06,1038646.0,27.7523,27.9924,27.7427,27.906,1038646.0
2018-09-26 14:30:00,29.06,29.09,28.86,28.91,645996.0,27.906,27.9348,27.7139,27.7619,645996.0
2018-09-26 15:00:00,28.9,28.96,28.79,28.88,499952.0,27.7523,27.81,27.6467,27.7331,499952.0
2018-09-26 15:30:00,28.87,28.88,28.32,28.43,1270550.0,27.7235,27.7331,27.1954,27.301,1270550.0
2018-09-27 09:30:00,28.6,28.71,28.5,28.66,633376.0,27.4642,27.5699,27.3682,27.5219,633376.0
2018-09-27 10:00:00,28.66,28.85,28.66,28.84,333210.0,27.5219,27.7043,27.5219,27.6947,333210.0
2018-09-27 10:30:00,28.83,28.92,28.8,28.88,236146.0,27.6851,27.7715,27.6563,27.7331,236146.0
2018-09-27 11:00:00,28.89,28.94,28.84,28.88,179404.0,27.7427,27.7907,27.6947,27.7331,179404.0
2018-09-27 11:30:00,28.87,28.97,28.83,28.97,237384.0,27.7235,27.8196,27.6851,27.8196,237384.0
2018-09-27 12:00:00,28.97,29.02,28.95,29.01,268106.0,27.8196,27.8676,27.8003,27.858,268106.0
2018-09-27 12:30:00,29.01,29.03,28.97,28.99,127294.0,27.858,27.8772,27.8196,27.8388,127294.0
2018-09-27 13:00:00,28.99,28.99,28.88,28.92,263648.0,27.8388,27.8388,27.7331,27.7715,263648.0
2018-09-27 13:30:00,28.92,28.94,28.88,28.89,110718.0,27.7715,27.7907,27.7331,27.7427,110718.0
2018-09-27 14:00:00,28.9,28.9,28.8,28.83,243856.0,27.7523,27.7523,27.6563,27.6851,243856.0
2018-09-27 14:30:00,28.83,28.85,28.74,28.74,283716.0,27.6851,27.7043,27.5987,27.5987,283716.0
2018-09-27 15:00:00,28.75,28.79,28.67,28.68,338672.0,27.6083,27.6467,27.5315,27.5411,338672.0
2018-09-27 15:30:00,28.68,28.74,28.6,28.66,846644.0,27.5411,27.5987,27.4642,27.5219,846644.0
2018-09-28 09:30:00,28.48,28.59,28.46,28.57,544804.0,27.349,27.4546,27.3298,27.4354,544804.0
2018-09-28 10:00:00,28.58,28.67,28.52,28.67,350940.0,27.445,27.5315,27.3874,27.5315,350940.0
2018-09-28 10:30:00,28.67,28.8,28.64,28.75,545588.0,27.5315,27.6563,27.5027,27.6083,545588.0
2018-09-28 11:00:00,28.77,28.84,28.75,28.79,286684.0,27.6275,27.6947,27.6083,27.6467,286684.0
2018-09-28 11:30:00,28.8,28.82,28.72,28.73,210608.0,27.6563,27.6755,27.5795,27.5891,210608.0
2018-09-28 12:00:00,28.73,28.78,28.71,28.72,193366.0,27.5891,27.6371,27.5699,27.5795,193366.0
2018-09-28 12:30:00,28.73,28.75,28.56,28.67,316052.0,27.5891,27.6083,27.4258,27.5315,316052.0
2018-09-28 13:00:00,28.67,28.73,28.64,28.73,129802.0,27.5315,27.5891,27.5027,27.5891,129802.0
2018-09-28 13:30:00,28.73,28.79,28.72,28.73,158326.0,27.5891,27.6467,27.5795,27.5891,158326.0
2018-09-28 14:00:00,28.72,28.73,28.61,28.7,206800.0,27.5795,27.5891,27.4739,27.5603,206800.0
2018-09-28 14:30:00,28.69,28.71,28.61,28.63,384930.0,27.5507,27.5699,27.4739,27.4931,384930.0
2018-09-28 15:00:00,28.63,28.7,28.59,28.66,463384.0,27.4931,27.5603,27.4546,27.5219,463384.0
2018-09-28 15:30:00,28.66,28.68,28.56,28.64,1046130.0,27.5219,27.5411,27.4258,27.5027,1046130.0
2018-10-01 09:30:00,29.09,29.25,29.06,29.23,1500426.0,27.9348,28.0884,27.906,28.0692,1500426.0
2018-10-01 10:00:00,29.24,29.3,29.21,29.3,802214.0,28.0788,28.1364,28.05,28.1364,802214.0
2018-10-01 10:30:00,29.3,29.33,29.21,29.25,781268.0,28.1364,28.1653,28.05,28.0884,781268.0
2018-10-01 11:00:00,29.25,29.28,29.21,29.22,210988.0,28.0884,28.1172,28.05,28.0596,210988.0
2018-10-01 11:30:00,29.22,29.27,29.16,29.21,306908.0,28.0596,28.1076,28.002,28.05,306908.0
2018-10-01 12:00:00,29.21,29.21,29.04,29.09,497990.0,28.05,28.05,27.8868,27.9348,497990.0
2018-10-01 12:30:00,29.08,29.1,29.02,29.05,316592.0,27.9252,27.9444,27.8676,27.8964,316592.0
2018-10-01 13:00:00,29.04,29.11,29.03,29.1,219566.0,27.8868,27.954,27.8772,27.9444,219566.0
2018-10-01 13:30:00,29.11,29.14,29.05,29.07,203588.0,27.954,27.9828,27.8964,27.9156,203588.0
2018-10-01 14:00:00,29.07,29.07,28.97,29.06,288782.0,27.9156,27.9156,27.8196,27.906,288782.0
2018-10-01 14:30:00,29.06,29.07,28.97,29.05,227086.0,27.906,27.9156,27.8196,27.8964,227086.0
2018-10-01 15:00:00,29.06,29.07,28.86,28.89,298442.0,27.906,27.9156,27.7139,27.7427,298442.0
2018-10-01 15:30:00,28.89,28.98,28.75,28.97,648472.0,27.7427,27.8292,27.6083,27.8196,648472.0
2018-10-02 09:30:00,28.93,29.0,28.87,28.97,629266.0,27.7811,27.8484,27.7235,27.8196,629266.0
2018-10-02 10:00:00,28.96,28.97,28.83,28.9,243806.0,27.81,27.8196,27.6851,27.7523,243806.0
2018-10-02 10:30:00,28.91,29.02,28.8,28.96,361040.0,27.7619,27.8676,27.6563,27.81,361040.0
2018-10-02 11:00:00,28.95,29.03,28.93,28.97,272436.0,27.8003,27.8772,27.7811,27.8196,272436.0
2018-10-02 11:30:00,28.97,29.13,28.97,29.11,265994.0,27.8196,27.9732,27.8196,27.954,265994.0
2018-10-02 12:00:00,29.11,29.16,29.06,29.09,263450.0,27.954,28.002,27.906,27.9348,263450.0
2018-10-02 12:30:00,29.09,29.16,29.0,29.05,333796.0,27.9348,28.002,27.8484,27.8964,333796.0
2018-10-02 13:00:00,29.05,29.11,29.04,29.08,172378.0,27.8964,27.954,27.8868,27.9252,172378.0
2018-10-02 13:30:00,29.09,29.14,29.08,29.09,209532.0,27.9348,27.9828,27.9252,27.9348,209532.0
2018-10-02 14:00:00,29.09,29.15,29.09,29.13,162822.0,27.9348,27.9924,27.9348,27.9732,162822.0
2018-10-02 14:30:00,29.12,29.14,28.99,29.0,215752.0,27.9636,27.9828,27.8388,27.8484,215752.0
2018-10-02 15:00:00,29.0,29.0,28.8,28.86,460330.0,27.8484,27.8484,27.6563,27.7139,460330.0
2018-10-02 15:30:00,28.86,28.98,28.86,28.92,503594.0,27.7139,27.8292,27.7139,27.7715,503594.0
2018-10-03 09:30:00,29.25,29.31,29.19,29.2,637444.0,28.0884,28.1461,28.0308,28.0404,637444.0
2018-10-03 10:00:00,29.2,29.41,29.2,29.33,566580.0,28.0404,28.2421,28.0404,28.1653,566580.0
2018-10-03 10:30:00,29.32,29.33,29.23,29.24,353958.0,28.1557,28.1653,28.0692,28.0788,353958.0
2018-10-03 11:00:00,29.25,29.27,29.15,29.27,363190.0,28.0884,28.1076,27.9924,28.1076,363190.0
2018-10-03 11:30:00,29.28,29.31,29.16,29.31,230366.0,28.1172,28.1461,28.002,28.1461,230366.0
2018-10-03 12:00:00,29.31,29.33,29.24,29.32,190940.0,28.1461,28.1653,28.0788,28.1557,190940.0
2018-10-03 12:30:00,29.32,29.33,29.23,29.29,194196.0,28.1557,28.1653,28.0692,28.1268,194196.0
2018-10-03 13:00:00,29.28,29.32,29.24,29.28,170336.0,28.1172,28.1557,28.0788,28.1172,170336.0
2018-10-03 13:30:00,29.28,29.3,29.24,29.28,102650.0,28.1172,28.1364,28.0788,28.1172,102650.0
2018-10-03 14:00:00,29.28,29.33,29.25,29.26,156930.0,28.1172,28.1653,28.0884,28.098,156930.0
2018-10-03 14:30:00,29.25,29.25,28.93,29.02,734010.0,28.0884,28.0884,27.7811,27.8676,734010.0
2018-10-03 15:00:00,29.02,29.06,28.85,28.91,413784.0,27.8676,27.906,27.7043,27.7619,413784.0
2018-10-03 15:30:00,28.92,29.02,28.9,28.97,651750.0,27.7715,27.8676,27.7523,27.8196,651750.0
2018-10-04 09:30:00,28.8,28.8,28.61,28.66,775114.0,27.6563,27.6563,27.4739,27.5219,775114.0
2018-10-04 10:00:00,28.65,28.66,28.26,28.34,1119428.0,27.5123,27.5219,27.1377,27.2146,1119428.0
2018-10-04 10:30:00,28.33,28.43,28.27,28.33,1062082.0,27.205,27.301,27.1474,27.205,1062082.0
2018-10-04 11:00:00,28.34,28.48,28.33,28.35,860704.0,27.2146,27.349,27.205,27.2242,860704.0
2018-10-04 11:30:00,28.35,28.38,28.18,28.2,887540.0,27.2242,27.253,27.0609,27.0801,887540.0
2018-10-04 12:00:00,28.19,28.24,27.92,28.04,934620.0,27.0705,27.1185,26.8113,26.9265,934620.0
2018-10-04 12:30:00,28.03,28.23,28.02,28.06,425456.0,26.9169,27.1089,26.9073,26.9457,425456.0
2018-10-04 13:00:00,28.06,28.08,27.85,27.95,1013434.0,26.9457,26.9649,26.744,26.8401,1013434.0
2018-10-04 13:30:00,27.94,27.99,27.82,27.88,717052.0,26.8305,26.8785,26.7152,26.7728,717052.0
2018-10-04 14:00:00,27.86,27.94,27.74,27.86,637708.0,26.7536,26.8305,26.6384,26.7536,637708.0
2018-10-04 14:30:00,27.84,28.18,27.81,28.17,794478.0,26.7344,27.0609,26.7056,27.0513,794478.0
2018-10-04 15:00:00,28.16,28.25,28.09,28.1,597520.0,27.0417,27.1281,26.9745,26.9841,597520.0
2018-10-04 15:30:00,28.09,28.33,28.03,28.28,1167020.0,26.9745,27.205,26.9169,27.157,1167020.0
2018-10-05 09:30:00,28.33,28.5,28.25,28.26,824126.0,27.205,27.3682,27.1281,27.1377,824126.0
2018-10-05 10:00:00,28.26,28.39,28.18,28.35,622754.0,27.1377,27.2626,27.0609,27.2242,622754.0
2018-10-05 10:30:00,28.35,28.36,28.09,28.13,507458.0,27.2242,27.2338,26.9745,27.0129,507458.0
2018-10-05 11:00:00,28.15,28.15,27.86,27.88,853602.0,27.0321,27.0321,26.7536,26.7728,853602.0
2018-10-05 11:30:00,27.88,27.93,27.55,27.55,1076626.0,26.7728,26.8209,26.4559,26.4559,1076626.0
2018-10-05 12:00:00,27.56,27.71,27.54,27.64,603096.0,26.4655,26.6096,26.4463,26.5424,603096.0
2018-10-05 12:30:00,27.64,27.64,27.43,27.53,745458.0,26.5424,26.5424,26.3407,26.4367,745458.0
2018-10-05 13:00:00,27.52,27.53,27.32,27.36,652964.0,26.4271,26.4367,26.2351,26.2735,652964.0
2018-10-05 13:30:00,27.36,27.66,27.32,27.62,618118.0,26.2735,26.5616,26.2351,26.5232,618118.0
2018-10-05 14:00:00,27.61,27.75,27.55,27.75,615730.0,26.5136,26.648,26.4559,26.648,615730.0
2018-10-05 14:30:00,27.75,27.86,27.7,27.83,741592.0,26.648,26.7536,26.6,26.7248,741592.0
2018-10-05 15:00:00,27.83,27.93,27.75,27.82,1079304.0,26.7248,26.8209,26.648,26.7152,1079304.0
2018-10-05 15:30:00,27.83,27.94,27.68,27.81,1461938.0,26.7248,26.8305,26.5808,26.7056,1461938.0
2018-10-08 09:30:00,27.56,27.84,27.48,27.75,1256814.0,26.4655,26.7344,26.3887,26.648,1256814.0
2018-10-08 10:00:00,27.78,27.89,27.74,27.85,698016.0,26.6768,26.7824,26.6384,26.744,698016.0
2018-10-08 10:30:00,27.85,27.86,27.66,27.72,451956.0,26.744,26.7536,26.5616,26.6192,451956.0
2018-10-08 11:00:00,27.7,27.72,27.53,27.53,560870.0,26.6,26.6192,26.4367,26.4367,560870.0
2018-10-08 11:30:00,27.53,27.54,27.11,27.3,1322434.0,26.4367,26.4463,26.0334,26.2159,1322434.0
2018-10-08 12:00:00,27.29,27.42,27.2,27.41,758538.0,26.2063,26.3311,26.1198,26.3215,758538.0
2018-10-08 12:30:00,27.4,27.41,27.13,27.14,729682.0,26.3119,26.3215,26.0526,26.0622,729682.0
2018-10-08 13:00:00,27.14,27.39,27.14,27.2,382210.0,26.0622,26.3023,26.0622,26.1198,382210.0
2018-10-08 13:30:00,27.2,27.46,27.2,27.38,527030.0,26.1198,26.3695,26.1198,26.2927,527030.0
2018-10-08 14:00:00,27.37,27.68,27.36,27.61,937346.0,26.2831,26.5808,26.2735,26.5136,937346.0
2018-10-08 14:30:00,27.61,27.82,27.61,27.72,594388.0,26.5136,26.7152,26.5136,26.6192,594388.0
2018-10-08 15:00:00,27.7,27.87,27.7,27.76,607814.0,26.6,26.7632,26.6,26.6576,607814.0
2018-10-08 15:30:00,27.77,27.9,27.77,27.78,793184.0,26.6672,26.792,26.6672,26.6768,793184.0
2018-10-09 09:30:00,27.67,27.79,27.48,27.79,895474.0,26.5712,26.6864,26.3887,26.6864,895474.0
2018-10-09 10:00:00,27.79,28.0,27.68,27.97,1017084.0,26.6864,26.8881,26.5808,26.8593,1017084.0
2018-10-09 10:30:00,27.98,28.09,27.84,27.85,1117740.0,26.8689,26.9745,26.7344,26.744,1117740.0
2018-10-09 11:00:00,27.84,27.97,27.7,27.94,610612.0,26.7344,26.8593,26.6,26.8305,610612.0
2018-10-09 11:30:00,27.93,28.0,27.85,27.98,484498.0,26.8209,26.8881,26.744,26.8689,484498.0
2018-10-09 12:00:00,27.98,28.05,27.79,27.8,402406.0,26.8689,26.9361,26.6864,26.696,402406.0
2018-10-09 12:30:00,27.8,27.86,27.59,27.67,710350.0,26.696,26.7536,26.4944,26.5712,710350.0
2018-10-09 13:00:00,27.66,27.81,27.56,27.76,445438.0,26.5616,26.7056,26.4655,26.6576,445438.0
2018-10-09 13:30:00,27.75,27.79,27.58,27.74,402758.0,26.648,26.6864,26.4848,26.6384,402758.0
2018-10-09 14:00:00,27.75,27.83,27.65,27.79,530482.0,26.648,26.7248,26.552,26.6864,530482.0
2018-10-09 14:30:00,27.81,27.89,27.68,27.86,495320.0,26.7056,26.7824,26.5808,26.7536,495320.0
2018-10-09 15:00:00,27.86,27.88,27.65,27.68,341410.0,26.7536,26.7728,26.552,26.5808,341410.0
2018-10-09 15:30:00,27.68,27.83,27.66,27.68,710696.0,26.5808,26.7248,26.5616,26.5808,710696.0
2018-10-10 09:30:00,27.49,27.5,26.84,26.88,2236566.0,26.3983,26.4079,25.7741,25.8126,2236566.0
2018-10-10 10:00:00,26.89,26.97,26.67,26.89,1551810.0,25.8222,25.899,25.6109,25.8222,1551810.0
2018-10-10 10:30:00,26.88,26.95,26.66,26.74,886156.0,25.8126,25.8798,25.6013,25.6781,886156.0
2018-10-10 11:00:00,26.74,26.77,26.3,26.54,1755054.0,25.6781,25.7069,25.2556,25.4861,1755054.0
2018-10-10 11:30:00,26.53,26.6,26.32,26.42,1016118.0,25.4765,25.5437,25.2748,25.3708,1016118.0
2018-10-10 12:00:00,26.41,26.64,26.31,26.46,1062798.0,25.3612,25.5821,25.2652,25.4092,1062798.0
2018-10-10 12:30:00,26.46,26.55,26.35,26.39,671310.0,25.4092,25.4957,25.3036,25.342,671310.0
2018-10-10 13:00:00,26.39,26.61,26.18,26.49,1052292.0,25.342,25.5533,25.1403,25.438,1052292.0
2018-10-10 13:30:00,26.48,26.55,26.3,26.34,772002.0,25.4284,25.4957,25.2556,25.294,772002.0
2018-10-10 14:00:00,26.34,26.37,26.0,26.11,1656380.0,25.294,25.3228,24.9675,25.0731,1656380.0
2018-10-10 14:30:00,26.08,26.2,25.82,25.99,1441870.0,25.0443,25.1596,24.7946,24.9579,1441870.0
2018-10-10 15:00:00,25.99,25.99,25.53,25.8,1579166.0,24.9579,24.9579,24.5162,24.7754,1579166.0
2018-10-10 15:30:00,25.8,25.82,24.91,25.0,2947562.0,24.7754,24.7946,23.9208,24.0072,2947562.0
2018-10-11 09:30:00,24.71,25.16,24.45,25.14,3393024.0,23.7287,24.1609,23.4791,24.1416,3393024.0
2018-10-11 10:00:00,25.14,25.14,24.54,24.73,1911694.0,24.1416,24.1416,23.5655,23.7479,1911694.0
2018-10-11 10:30:00,24.72,24.86,24.31,24.33,1692196.0,23.7383,23.8728,23.3446,23.3638,1692196.0
2018-10-11 11:00:00,24.33,24.36,23.83,24.17,3533940.0,23.3638,23.3926,22.8837,23.2102,3533940.0
2018-10-11 11:30:00,24.18,24.63,23.98,24.41,2805208.0,23.2198,23.6519,23.0277,23.4406,2805208.0
2018-10-11 12:00:00,24.41,24.88,24.34,24.68,1687338.0,23.4406,23.892,23.3734,23.6999,1687338.0
2018-10-11 12:30:00,24.68,24.74,24.39,24.49,1481266.0,23.6999,23.7575,23.4214,23.5175,1481266.0
2018-10-11 13:00:00,24.46,24.63,24.25,24.49,912086.0,23.4887,23.6519,23.287,23.5175,912086.0
2018-10-11 13:30:00,24.49,24.58,24.09,24.38,896576.0,23.5175,23.6039,23.1333,23.4118,896576.0
2018-10-11 14:00:00,24.38,24.42,23.93,24.0,1286228.0,23.4118,23.4502,22.9797,23.0469,1286228.0
2018-10-11 14:30:00,23.99,24.0,22.86,23.47,6137102.0,23.0373,23.0469,21.9522,22.538,6137102.0
2018-10-11 15:00:00,23.43,24.3,23.31,24.02,4085254.0,22.4996,23.335,22.3843,23.0661,4085254.0
2018-10-11 15:30:00,24.02,24.17,23.36,23.38,3258400.0,23.0661,23.2102,22.4323,22.4515,3258400.0
2018-10-12 09:30:00,24.55,24.62,24.25,24.5,2464218.0,23.5751,23.6423,23.287,23.5271,2464218.0
2018-10-12 10:00:00,24.49,24.58,24.11,24.11,1976768.0,23.5175,23.6039,23.1526,23.1526,1976768.0
2018-10-12 10:30:00,24.11,24.5,24.1,24.37,1762268.0,23.1526,23.5271,23.1429,23.4022,1762268.0
2018-10-12 11:00:00,24.37,24.46,24.18,24.24,868150.0,23.4022,23.4887,23.2198,23.2774,868150.0
2018-10-12 11:30:00,24.24,24.3,23.88,24.05,1025576.0,23.2774,23.335,22.9317,23.0949,1025576.0
2018-10-12 12:00:00,24.03,24.06,23.71,23.8,940922.0,23.0757,23.1045,22.7684,22.8549,940922.0
2018-10-12 12:30:00,23.8,23.87,23.4,23.72,1470708.0,22.8549,22.9221,22.4707,22.778,1470708.0
2018-10-12 13:00:00,23.71,24.0,23.61,23.78,1511662.0,22.7684,23.0469,22.6724,22.8357,1511662.0
2018-10-12 13:30:00,23.78,23.93,23.54,23.79,1014580.0,22.8357,22.9797,22.6052,22.8453,1014580.0
2018-10-12 14:00:00,23.8,23.81,23.48,23.81,1378304.0,22.8549,22.8645,22.5476,22.8645,1378304.0
2018-10-12 14:30:00,23.83,23.98,23.57,23.93,1241992.0,22.8837,23.0277,22.634,22.9797,1241992.0
2018-10-12 15:00:00,23.95,24.32,23.79,24.28,1781906.0,22.9989,23.3542,22.8453,23.3158,1781906.0
2018-10-12 15:30:00,24.28,24.6,24.15,24.35,2202350.0,23.3158,23.6231,23.191,23.383,2202350.0
2018-10-15 09:30:00,24.21,24.36,24.1,24.15,1494440.0,23.2486,23.3926,23.1429,23.191,1494440.0
2018-10-15 10:00:00,24.13,24.18,23.88,24.09,1094098.0,23.1718,23.2198,22.9317,23.1333,1094098.0
2018-10-15 10:30:00,24.07,24.25,24.07,24.22,529596.0,23.1141,23.287,23.1141,23.2582,529596.0
2018-10-15 11:00:00,24.23,24.49,24.19,24.47,725252.0,23.2678,23.5175,23.2294,23.4983,725252.0
2018-10-15 11:30:00,24.49,24.5,24.1,24.12,844312.0,23.5175,23.5271,23.1429,23.1622,844312.0
2018-10-15 12:00:00,24.12,24.21,23.97,24.18,657686.0,23.1622,23.2486,23.0181,23.2198,657686.0
2018-10-15 12:30:00,24.2,24.35,24.16,24.27,675520.0,23.239,23.383,23.2006,23.3062,675520.0
2018-10-15 13:00:00,24.27,24.45,24.24,24.28,596742.0,23.3062,23.4791,23.2774,23.3158,596742.0
2018-10-15 13:30:00,24.28,24.55,24.25,24.48,628968.0,23.3158,23.5751,23.287,23.5079,628968.0
2018-10-15 14:00:00,24.49,24.5,24.18,24.2,520736.0,23.5175,23.5271,23.2198,23.239,520736.0
2018-10-15 14:30:00,24.2,24.61,24.16,24.52,820516.0,23.239,23.6327,23.2006,23.5463,820516.0
2018-10-15 15:00:00,24.52,24.58,24.21,24.24,926924.0,23.5463,23.6039,23.2486,23.2774,926924.0
2018-10-15 15:30:00,24.23,24.3,23.92,23.92,1598374.0,23.2678,23.335,22.9701,22.9701,1598374.0
2018-10-16 09:30:00,24.49,24.58,24.35,24.58,1587680.0,23.5175,23.6039,23.383,23.6039,1587680.0
2018-10-16 10:00:00,24.58,24.73,24.55,24.56,1070446.0,23.6039,23.7479,23.5751,23.5847,1070446.0
2018-10-16 10:30:00,24.55,24.87,24.49,24.86,1103490.0,23.5751,23.8824,23.5175,23.8728,1103490.0
2018-10-16 11:00:00,24.86,25.0,24.79,24.99,656498.0,23.8728,24.0072,23.8055,23.9976,656498.0
2018-10-16 11:30:00,25.0,25.03,24.91,25.0,602092.0,24.0072,24.036,23.9208,24.0072,602092.0
2018-10-16 12:00:00,25.03,25.07,24.93,25.0,498790.0,24.036,24.0744,23.94,24.0072,498790.0
2018-10-16 12:30:00,25.0,25.11,24.97,25.11,284782.0,24.0072,24.1128,23.9784,24.1128,284782.0
2018-10-16 13:00:00,25.11,25.14,25.05,25.14,540282.0,24.1128,24.1416,24.0552,24.1416,540282.0
2018-10-16 13:30:00,25.14,25.3,25.14,25.2,1912908.0,24.1416,24.2953,24.1416,24.1993,1912908.0
2018-10-16 14:00:00,25.21,25.34,25.21,25.33,997572.0,24.2089,24.3337,24.2089,24.3241,997572.0
2018-10-16 14:30:00,25.33,25.38,25.22,25.24,500322.0,24.3241,24.3721,24.2185,24.2377,500322.0
2018-10-16 15:00:00,25.25,25.35,25.18,25.26,600198.0,24.2473,24.3433,24.1801,24.2569,600198.0
2018-10-16 15:30:00,25.25,25.59,25.23,25.45,1454722.0,24.2473,24.5738,24.2281,24.4393,1454722.0
2018-10-17 09:30:00,25.48,25.49,25.13,25.13,1340302.0,24.4681,24.4778,24.132,24.132,1340302.0
2018-10-17 10:00:00,25.13,25.22,24.96,25.07,924958.0,24.132,24.2185,23.9688,24.0744,924958.0
2018-10-17 10:30:00,25.07,25.11,24.7,24.87,1127982.0,24.0744,24.1128,23.7191,23.8824,1127982.0
2018-10-17 11:00:00,24.86,25.16,24.76,25.15,764102.0,23.8728,24.1609,23.7767,24.1513,764102.0
2018-10-17 11:30:00,25.15,25.43,25.05,25.43,1084844.0,24.1513,24.4201,24.0552,24.4201,1084844.0
2018-10-17 12:00:00,25.43,25.61,25.36,25.49,990702.0,24.4201,24.593,24.3529,24.4778,990702.0
2018-10-17 12:30:00,25.5,25.63,25.39,25.54,799392.0,24.4874,24.6122,24.3817,24.5258,799392.0
2018-10-17 13:00:00,25.55,25.67,25.51,25.57,603204.0,24.5354,24.6506,24.497,24.5546,603204.0
2018-10-17 13:30:00,25.57,25.65,25.5,25.57,682568.0,24.5546,24.6314,24.4874,24.5546,682568.0
2018-10-17 14:00:00,25.56,25.63,25.14,25.25,1309438.0,24.545,24.6122,24.1416,24.2473,1309438.0
2018-10-17 14:30:00,25.25,25.62,25.2,25.55,840708.0,24.2473,24.6026,24.1993,24.5354,840708.0
2018-10-17 15:00:00,25.54,25.57,25.36,25.5,839214.0,24.5258,24.5546,24.3529,24.4874,839214.0
2018-10-17 15:30:00,25.5,25.53,25.2,25.47,1367662.0,24.4874,24.5162,24.1993,24.4585,1367662.0
2018-10-18 09:30:00,25.19,25.19,24.93,25.0,1126280.0,24.1897,24.1897,23.94,24.0072,1126280.0
2018-10-18 10:00:00,25.0,25.16,24.89,25.12,848084.0,24.0072,24.1609,23.9016,24.1224,848084.0
2018-10-18 10:30:00,25.11,25.36,25.08,25.31,840042.0,24.1128,24.3529,24.084,24.3049,840042.0
2018-10-18 11:00:00,25.31,25.34,24.83,24.86,1001650.0,24.3049,24.3337,23.844,23.8728,1001650.0
2018-10-18 11:30:00,24.86,24.87,24.28,24.41,1826726.0,23.8728,23.8824,23.3158,23.4406,1826726.0
2018-10-18 12:00:00,24.4,24.65,24.32,24.58,1332880.0,23.431,23.6711,23.3542,23.6039,1332880.0
2018-10-18 12:30:00,24.57,24.78,24.49,24.57,792770.0,23.5943,23.7959,23.5175,23.5943,792770.0
2018-10-18 13:00:00,24.58,24.63,24.1,24.18,1397476.0,23.6039,23.6519,23.1429,23.2198,1397476.0
2018-10-18 13:30:00,24.18,24.27,23.98,24.09,1642524.0,23.2198,23.3062,23.0277,23.1333,1642524.0
2018-10-18 14:00:00,24.09,24.43,24.06,24.33,1603866.0,23.1333,23.4598,23.1045,23.3638,1603866.0
2018-10-18 14:30:00,24.31,24.54,24.23,24.36,1071428.0,23.3446,23.5655,23.2678,23.3926,1071428.0
2018-10-18 15:00:00,24.36,24.45,24.14,24.38,1139210.0,23.3926,23.4791,23.1814,23.4118,1139210.0
2018-10-18 15:30:00,24.38,24.53,24.23,24.38,1527254.0,23.4118,23.5559,23.2678,23.4118,1527254.0
2018-10-19 09:30:00,24.57,24.99,24.55,24.9,1051412.0,23.5943,23.9976,23.5751,23.9112,1051412.0
2018-10-19 10:00:00,24.9,25.12,24.89,24.93,1123330.0,23.9112,24.1224,23.9016,23.94,1123330.0
2018-10-19 10:30:00,24.93,25.06,24.84,24.98,908694.0,23.94,24.0648,23.8536,23.988,908694.0
2018-10-19 11:00:00,24.97,25.05,24.76,24.77,968660.0,23.9784,24.0552,23.7767,23.7863,968660.0
2018-10-19 11:30:00,24.76,24.81,24.58,24.78,1308332.0,23.7767,23.8248,23.6039,23.7959,1308332.0
2018-10-19 12:00:00,24.79,24.82,24.36,24.42,1161842.0,23.8055,23.8344,23.3926,23.4502,1161842.0
2018-10-19 12:30:00,24.42,24.54,24.25,24.49,923986.0,23.4502,23.5655,23.287,23.5175,923986.0
2018-10-19 13:00:00,24.48,24.65,24.31,24.64,776044.0,23.5079,23.6711,23.3446,23.6615,776044.0
2018-10-19 13:30:00,24.64,24.68,24.43,24.45,477578.0,23.6615,23.6999,23.4598,23.4791,477578.0
2018-10-19 14:00:00,24.44,24.45,24.11,24.38,944272.0,23.4694,23.4791,23.1526,23.4118,944272.0
2018-10-19 14:30:00,24.38,24.5,24.32,24.36,410244.0,23.4118,23.5271,23.3542,23.3926,410244.0
2018-10-19 15:00:00,24.37,24.52,24.22,24.5,696348.0,23.4022,23.5463,23.2582,23.5271,696348.0
2018-10-19 15:30:00,24.5,24.54,24.29,24.3,956402.0,23.5271,23.5655,23.3254,23.335,956402.0
2018-10-22 09:30:00,24.51,24.61,24.0,24.08,1887612.0,23.5367,23.6327,23.0469,23.1237,1887612.0
2018-10-22 10:00:00,24.08,24.11,23.83,23.89,1086682.0,23.1237,23.1526,22.8837,22.9413,1086682.0
2018-10-22 10:30:00,23.88,24.46,23.83,24.35,1274116.0,22.9317,23.4887,22.8837,23.383,1274116.0
2018-10-22 11:00:00,24.35,24.4,24.16,24.25,965072.0,23.383,23.431,23.2006,23.287,965072.0
2018-10-22 11:30:00,24.25,24.27,23.97,24.03,870792.0,23.287,23.3062,23.0181,23.0757,870792.0
2018-10-22 12:00:00,24.04,24.2,23.88,23.98,865094.0,23.0853,23.239,22.9317,23.0277,865094.0
2018-10-22 12:30:00,23.98,24.13,23.92,24.1,724160.0,23.0277,23.1718,22.9701,23.1429,724160.0
2018-10-22 13:00:00,24.09,24.24,24.03,24.07,701732.0,23.1333,23.2774,23.0757,23.1141,701732.0
2018-10-22 13:30:00,24.07,24.22,24.0,24.02,439910.0,23.1141,23.2582,23.0469,23.0661,439910.0
2018-10-22 14:00:00,24.0,24.11,23.99,24.0,652126.0,23.0469,23.1526,23.0373,23.0469,652126.0
2018-10-22 14:30:00,23.99,24.2,23.98,24.14,1250930.0,23.0373,23.239,23.0277,23.1814,1250930.0
2018-10-22 15:00:00,24.13,24.28,24.1,24.2,727704.0,23.1718,23.3158,23.1429,23.239,727704.0
2018-10-22 15:30:00,24.19,24.29,24.0,24.0,1177636.0,23.2294,23.3254,23.0469,23.0469,1177636.0
2018-10-23 09:30:00,22.92,23.12,22.79,22.85,2740360.0,22.0098,22.2019,21.885,21.9426,2740360.0
2018-10-23 10:00:00,22.83,22.91,22.31,22.53,2640564.0,21.9234,22.0002,21.424,21.6353,2640564.0
2018-10-23 10:30:00,22.54,22.8,22.35,22.66,1607602.0,21.6449,21.8946,21.4624,21.7601,1607602.0
2018-10-23 11:00:00,22.66,22.96,22.54,22.88,1458492.0,21.7601,22.0482,21.6449,21.9714,1458492.0
2018-10-23 11:30:00,22.89,22.92,22.56,22.56,960052.0,21.981,22.0098,21.6641,21.6641,960052.0
2018-10-23 12:00:00,22.56,23.01,22.56,22.98,1527868.0,21.6641,22.0962,21.6641,22.0674,1527868.0
2018-10-23 12:30:00,22.98,23.16,22.97,23.02,1134194.0,22.0674,22.2403,22.0578,22.1058,1134194.0
2018-10-23 13:00:00,23.01,23.46,22.99,23.32,1184820.0,22.0962,22.5284,22.077,22.3939,1184820.0
2018-10-23 13:30:00,23.32,23.42,23.07,23.11,785248.0,22.3939,22.49,22.1539,22.1923,785248.0
2018-10-23 14:00:00,23.13,23.66,23.11,23.57,1009212.0,22.2115,22.7204,22.1923,22.634,1009212.0
2018-10-23 14:30:00,23.57,23.86,23.56,23.8,930446.0,22.634,22.9125,22.6244,22.8549,930446.0
2018-10-23 15:00:00,23.81,23.93,23.72,23.79,1324402.0,22.8645,22.9797,22.778,22.8453,1324402.0
2018-10-23 15:30:00,23.79,23.89,23.53,23.6,1857624.0,22.8453,22.9413,22.5956,22.6628,1857624.0
2018-10-24 09:30:00,23.54,23.65,23.33,23.4,1775322.0,22.6052,22.7108,22.4035,22.4707,1775322.0
2018-10-24 10:00:00,23.4,23.48,23.2,23.24,1152070.0,22.4707,22.5476,22.2787,22.3171,1152070.0
2018-10-24 10:30:00,23.25,23.38,23.06,23.08,1124242.0,22.3267,22.4515,22.1442,22.1635,1124242.0
2018-10-24 11:00:00,23.07,23.11,22.65,22.71,1828406.0,22.1539,22.1923,21.7505,21.8081,1828406.0
2018-10-24 11:30:00,22.72,23.27,22.63,23.19,1285848.0,21.8178,22.3459,21.7313,22.2691,1285848.0
2018-10-24 12:00:00,23.18,23.24,22.96,23.05,789016.0,22.2595,22.3171,22.0482,22.1346,789016.0
2018-10-24 12:30:00,23.04,23.07,22.75,22.95,741312.0,22.125,22.1539,21.8466,22.0386,741312.0
2018-10-24 13:00:00,22.95,22.95,22.51,22.61,1289158.0,22.0386,22.0386,21.6161,21.7121,1289158.0
2018-10-24 13:30:00,22.61,22.76,22.46,22.57,1820664.0,21.7121,21.8562,21.5681,21.6737,1820664.0
2018-10-24 14:00:00,22.54,22.75,22.35,22.73,1735316.0,21.6449,21.8466,21.4624,21.8274,1735316.0
2018-10-24 14:30:00,22.74,22.84,22.39,22.47,1674690.0,21.837,21.933,21.5009,21.5777,1674690.0
2018-10-24 15:00:00,22.46,22.46,21.92,21.95,2167156.0,21.5681,21.5681,21.0495,21.0783,2167156.0
2018-10-24 15:30:00,21.95,22.12,21.31,21.43,3025006.0,21.0783,21.2416,20.4637,20.579,3025006.0
2018-10-25 09:30:00,21.96,22.17,21.68,22.12,2021410.0,21.0879,21.2896,20.8191,21.2416,2021410.0
2018-10-25 10:00:00,22.13,22.39,22.05,22.28,1538656.0,21.2512,21.5009,21.1744,21.3952,1538656.0
2018-10-25 10:30:00,22.27,22.45,22.24,22.25,984350.0,21.3856,21.5585,21.3568,21.3664,984350.0
2018-10-25 11:00:00,22.25,22.58,22.09,22.56,1270404.0,21.3664,21.6833,21.2128,21.6641,1270404.0
2018-10-25 11:30:00,22.56,22.61,22.38,22.46,799816.0,21.6641,21.7121,21.4913,21.5681,799816.0
2018-10-25 12:00:00,22.46,22.5,22.25,22.34,705958.0,21.5681,21.6065,21.3664,21.4528,705958.0
2018-10-25 12:30:00,22.34,22.54,22.3,22.48,532720.0,21.4528,21.6449,21.4144,21.5873,532720.0
2018-10-25 13:00:00,22.5,22.54,22.29,22.46,505220.0,21.6065,21.6449,21.4048,21.5681,505220.0
2018-10-25 13:30:00,22.46,22.65,22.43,22.54,1082484.0,21.5681,21.7505,21.5393,21.6449,1082484.0
2018-10-25 14:00:00,22.54,22.8,22.48,22.77,724666.0,21.6449,21.8946,21.5873,21.8658,724666.0
2018-10-25 14:30:00,22.77,23.02,22.75,22.9,1247332.0,21.8658,22.1058,21.8466,21.9906,1247332.0
2018-10-25 15:00:00,22.9,23.03,22.85,22.91,942036.0,21.9906,22.1154,21.9426,22.0002,942036.0
2018-10-25 15:30:00,22.92,22.98,22.48,22.63,2173278.0,22.0098,22.0674,21.5873,21.7313,2173278.0
2018-10-26 09:30:00,21.55,21.76,21.36,21.51,2162452.0,20.6942,20.8959,20.5118,20.6558,2162452.0
2018-10-26 10:00:00,21.5,21.51,20.92,21.17,2583018.0,20.6462,20.6558,20.0892,20.3293,2583018.0
2018-10-26 10:30:00,21.17,21.17,20.65,20.68,3225592.0,20.3293,20.3293,19.83,19.8588,3225592.0
2018-10-26 11:00:00,20.67,21.41,20.65,21.33,1993122.0,19.8492,20.5598,19.83,20.483,1993122.0
2018-10-26 11:30:00,21.34,21.62,21.25,21.4,2255872.0,20.4926,20.7614,20.4061,20.5502,2255872.0
2018-10-26 12:00:00,21.39,21.8,21.39,21.72,2135106.0,20.5406,20.9343,20.5406,20.8575,2135106.0
2018-10-26 12:30:00,21.72,22.16,21.67,21.97,1356730.0,20.8575,21.28,20.8094,21.0975,1356730.0
2018-10-26 13:00:00,21.97,22.27,21.86,21.88,1258106.0,21.0975,21.3856,20.9919,21.0111,1258106.0
2018-10-26 13:30:00,21.86,21.98,21.57,21.9,1173662.0,20.9919,21.1071,20.7134,21.0303,1173662.0
2018-10-26 14:00:00,21.9,21.97,21.45,21.65,1079828.0,21.0303,21.0975,20.5982,20.7902,1079828.0
2018-10-26 14:30:00,21.66,21.82,21.11,21.18,1351158.0,20.7998,20.9535,20.2717,20.3389,1351158.0
2018-10-26 15:00:00,21.18,21.53,20.99,21.38,1980538.0,20.3389,20.675,20.1565,20.531,1980538.0
2018-10-26 15:30:00,21.37,21.76,21.13,21.39,2630848.0,20.5214,20.8959,20.2909,20.5406,2630848.0
2018-10-29 09:30:00,22.24,22.35,22.11,22.3,1411490.0,21.3568,21.4624,21.232,21.4144,1411490.0
2018-10-29 10:00:00,22.3,22.59,22.3,22.48,1259186.0,21.4144,21.6929,21.4144,21.5873,1259186.0
2018-10-29 10:30:00,22.48,22.52,22.18,22.32,1010316.0,21.5873,21.6257,21.2992,21.4336,1010316.0
2018-10-29 11:00:00,22.33,22.39,22.0,22.16,1145754.0,21.4432,21.5009,21.1263,21.28,1145754.0
2018-10-29 11:30:00,22.16,22.28,21.91,21.91,1101912.0,21.28,21.3952,21.0399,21.0399,1101912.0
2018-10-29 12:00:00,21.91,21.95,21.6,21.72,1371606.0,21.0399,21.0783,20.7422,20.8575,1371606.0
2018-10-29 12:30:00,21.72,21.94,21.62,21.72,1100824.0,20.8575,21.0687,20.7614,20.8575,1100824.0
2018-10-29 13:00:00,21.72,22.02,21.71,21.77,854714.0,20.8575,21.1455,20.8479,20.9055,854714.0
2018-10-29 13:30:00,21.77,22.01,21.75,21.81,1075962.0,20.9055,21.1359,20.8863,20.9439,1075962.0
2018-10-29 14:00:00,21.8,21.8,21.37,21.38,1551030.0,20.9343,20.9343,20.5214,20.531,1551030.0
2018-10-29 14:30:00,21.39,21.52,21.14,21.21,1558366.0,20.5406,20.6654,20.3005,20.3677,1558366.0
2018-10-29 15:00:00,21.22,21.23,20.59,20.71,2192540.0,20.3773,20.3869,19.7723,19.8876,2192540.0
2018-10-29 15:30:00,20.69,21.04,20.08,21.04,3392896.0,19.8684,20.2045,19.2826,20.2045,3392896.0
2018-10-30 09:30:00,21.0,21.8,20.86,21.72,2094438.0,20.1661,20.9343,20.0316,20.8575,2094438.0
2018-10-30 10:00:00,21.73,21.77,21.45,21.52,1419664.0,20.8671,20.9055,20.5982,20.6654,1419664.0
2018-10-30 10:30:00,21.54,21.59,21.11,21.21,1178150.0,20.6846,20.7326,20.2717,20.3677,1178150.0
2018-10-30 11:00:00,21.22,21.55,21.1,21.5,1547074.0,20.3773,20.6942,20.2621,20.6462,1547074.0
2018-10-30 11:30:00,21.51,21.75,21.42,21.43,1501622.0,20.6558,20.8863,20.5694,20.579,1501622.0
2018-10-30 12:00:00,21.47,21.62,21.38,21.52,933382.0,20.6174,20.7614,20.531,20.6654,933382.0
2018-10-30 12:30:00,21.51,21.54,21.23,21.24,913530.0,20.6558,20.6846,20.3869,20.3965,913530.0
2018-10-30 13:00:00,21.24,21.34,21.07,21.11,936946.0,20.3965,20.4926,20.2333,20.2717,936946.0
2018-10-30 13:30:00,21.1,21.42,20.97,21.39,882922.0,20.2621,20.5694,20.1372,20.5406,882922.0
2018-10-30 14:00:00,21.39,21.45,21.1,21.23,990460.0,20.5406,20.5982,20.2621,20.3869,990460.0
2018-10-30 14:30:00,21.23,21.7,21.14,21.61,857710.0,20.3869,20.8383,20.3005,20.7518,857710.0
2018-10-30 15:00:00,21.62,21.89,21.42,21.81,1561900.0,20.7614,21.0207,20.5694,20.9439,1561900.0
2018-10-30 15:30:00,21.82,22.06,21.74,22.0,1644220.0,20.9535,21.184,20.8767,21.1263,1644220.0
2018-10-31 09:30:00,22.68,22.93,22.56,22.89,2100388.0,21.7793,22.0194,21.6641,21.981,2100388.0
2018-10-31 10:00:00,22.9,23.07,22.79,23.01,1332980.0,21.9906,22.1539,21.885,22.0962,1332980.0
2018-10-31 10:30:00,23.03,23.13,22.86,22.89,1333186.0,22.1154,22.2115,21.9522,21.981,1333186.0
2018-10-31 11:00:00,22.91,23.01,22.75,22.97,909212.0,22.0002,22.0962,21.8466,22.0578,909212.0
2018-10-31 11:30:00,22.98,23.0,22.72,22.83,955638.0,22.0674,22.0866,21.8178,21.9234,955638.0
2018-10-31 12:00:00,22.83,22.87,22.61,22.79,1137962.0,21.9234,21.9618,21.7121,21.885,1137962.0
2018-10-31 12:30:00,22.8,23.07,22.76,23.02,808618.0,21.8946,22.1539,21.8562,22.1058,808618.0
2018-10-31 13:00:00,23.02,23.18,22.99,23.07,1069848.0,22.1058,22.2595,22.077,22.1539,1069848.0
2018-10-31 13:30:00,23.08,23.2,22.97,23.11,421280.0,22.1635,22.2787,22.0578,22.1923,421280.0
2018-10-31 14:00:00,23.13,23.31,23.04,23.24,867730.0,22.2115,22.3843,22.125,22.3171,867730.0
2018-10-31 14:30:00,23.24,23.28,23.11,23.23,763872.0,22.3171,22.3555,22.1923,22.3075,763872.0
2018-10-31 15:00:00,23.22,23.31,23.01,23.12,969794.0,22.2979,22.3843,22.0962,22.2019,969794.0
2018-10-31 15:30:00,23.11,23.13,22.66,22.69,2143446.0,22.1923,22.2115,21.7601,21.7889,2143446.0
2018-11-01 09:30:00,22.92,23.06,22.71,22.84,1985316.0,22.0098,22.1442,21.8081,21.933,1985316.0
2018-11-01 10:00:00,22.81,23.04,22.6,22.96,1296720.0,21.9042,22.125,21.7025,22.0482,1296720.0
2018-11-01 10:30:00,22.96,23.21,22.94,23.16,1305470.0,22.0482,22.2883,22.029,22.2403,1305470.0
2018-11-01 11:00:00,23.18,23.27,23.02,23.24,1229110.0,22.2595,22.3459,22.1058,22.3171,1229110.0
2018-11-01 11:30:00,23.25,23.28,23.11,23.14,830030.0,22.3267,22.3555,22.1923,22.2211,830030.0
2018-11-01 12:00:00,23.14,23.24,23.06,23.13,498272.0,22.2211,22.3171,22.1442,22.2115,498272.0
2018-11-01 12:30:00,23.12,23.28,23.09,23.27,639890.0,22.2019,22.3555,22.1731,22.3459,639890.0
2018-11-01 13:00:00,23.27,23.31,23.14,23.3,482770.0,22.3459,22.3843,22.2211,22.3747,482770.0
2018-11-01 13:30:00,23.31,23.33,23.17,23.22,554154.0,22.3843,22.4035,22.2499,22.2979,554154.0
2018-11-01 14:00:00,23.22,23.3,23.12,23.25,623488.0,22.2979,22.3747,22.2019,22.3267,623488.0
2018-11-01 14:30:00,23.25,23.31,23.16,23.29,412044.0,22.3267,22.3843,22.2403,22.3651,412044.0
2018-11-01 15:00:00,23.29,23.34,23.21,23.32,502526.0,22.3651,22.4131,22.2883,22.3939,502526.0
2018-11-01 15:30:00,23.31,23.44,23.25,23.39,1039504.0,22.3843,22.5092,22.3267,22.4611,1039504.0
2018-11-02 09:30:00,23.7,23.82,23.57,23.61,2980966.0,22.7588,22.8741,22.634,22.6724,2980966.0
2018-11-02 10:00:00,23.61,23.63,23.26,23.27,1336508.0,22.6724,22.6916,22.3363,22.3459,1336508.0
2018-11-02 10:30:00,23.26,23.31,22.95,23.21,2031548.0,22.3363,22.3843,22.0386,22.2883,2031548.0
2018-11-02 11:00:00,23.22,23.23,22.83,22.95,1139848.0,22.2979,22.3075,21.9234,22.0386,1139848.0
2018-11-02 11:30:00,22.94,23.04,22.78,22.98,2369242.0,22.029,22.125,21.8754,22.0674,2369242.0
2018-11-02 12:00:00,22.98,23.02,22.8,22.9,668220.0,22.0674,22.1058,21.8946,21.9906,668220.0
2018-11-02 12:30:00,22.91,22.93,22.43,22.53,876260.0,22.0002,22.0194,21.5393,21.6353,876260.0
2018-11-02 13:00:00,22.53,22.75,22.38,22.7,770456.0,21.6353,21.8466,21.4913,21.7985,770456.0
2018-11-02 13:30:00,22.69,22.84,22.61,22.72,563820.0,21.7889,21.933,21.7121,21.8178,563820.0
2018-11-02 14:00:00,22.71,23.11,22.49,23.05,903172.0,21.8081,22.1923,21.5969,22.1346,903172.0
2018-11-02 14:30:00,23.03,23.05,22.78,22.87,833282.0,22.1154,22.1346,21.8754,21.9618,833282.0
2018-11-02 15:00:00,22.9,23.02,22.7,22.91,1740642.0,21.9906,22.1058,21.7985,22.0002,1740642.0
2018-11-02 15:30:00,22.9,23.01,22.78,22.93,1141978.0,21.9906,22.0962,21.8754,22.0194,1141978.0
2018-11-05 09:30:00,23.09,23.23,23.0,23.03,847686.0,22.1731,22.3075,22.0866,22.1154,847686.0
2018-11-05 10:00:00,23.04,23.04,22.83,22.93,1013526.0,22.125,22.125,21.9234,22.0194,1013526.0
2018-11-05 10:30:00,22.93,23.23,22.93,23.2,925916.0,22.0194,22.3075,22.0194,22.2787,925916.0
2018-11-05 11:00:00,23.21,23.25,23.07,23.08,663124.0,22.2883,22.3267,22.1539,22.1635,663124.0
2018-11-05 11:30:00,23.07,23.2,23.0,23.18,398300.0,22.1539,22.2787,22.0866,22.2595,398300.0
2018-11-05 12:00:00,23.18,23.21,23.07,23.13,264736.0,22.2595,22.2883,22.1539,22.2115,264736.0
2018-11-05 12:30:00,23.11,23.14,23.01,23.06,185448.0,22.1923,22.2211,22.0962,22.1442,185448.0
2018-11-05 13:00:00,23.06,23.13,23.03,23.11,130874.0,22.1442,22.2115,22.1154,22.1923,130874.0
2018-11-05 13:30:00,23.13,23.24,23.09,23.22,248758.0,22.2115,22.3171,22.1731,22.2979,248758.0
2018-11-05 14:00:00,23.21,23.41,23.15,23.41,460556.0,22.2883,22.4804,22.2307,22.4804,460556.0
2018-11-05 14:30:00,23.4,23.5,23.34,23.43,387410.0,22.4707,22.5668,22.4131,22.4996,387410.0
2018-11-05 15:00:00,23.45,23.48,23.22,23.32,477198.0,22.5188,22.5476,22.2979,22.3939,477198.0
2018-11-05 15:30:00,23.33,23.4,23.25,23.35,677722.0,22.4035,22.4707,22.3267,22.4227,677722.0
2018-11-06 09:30:00,23.32,23.7,23.31,23.65,976188.0,22.3939,22.7588,22.3843,22.7108,976188.0
2018-11-06 10:00:00,23.65,23.66,23.55,23.58,1339244.0,22.7108,22.7204,22.6148,22.6436,1339244.0
2018-11-06 10:30:00,23.58,23.64,23.46,23.6,744956.0,22.6436,22.7012,22.5284,22.6628,744956.0
2018-11-06 11:00:00,23.61,23.69,23.5,23.55,374918.0,22.6724,22.7492,22.5668,22.6148,374918.0
2018-11-06 11:30:00,23.56,23.63,23.48,23.59,368444.0,22.6244,22.6916,22.5476,22.6532,368444.0
2018-11-06 12:00:00,23.6,23.68,23.56,23.63,283812.0,22.6628,22.7396,22.6244,22.6916,283812.0
2018-11-06 12:30:00,23.64,23.75,23.63,23.68,625600.0,22.7012,22.8068,22.6916,22.7396,625600.0
2018-11-06 13:00:00,23.68,23.73,23.65,23.65,357044.0,22.7396,22.7876,22.7108,22.7108,357044.0
2018-11-06 13:30:00,23.64,23.7,23.63,23.68,243914.0,22.7012,22.7588,22.6916,22.7396,243914.0
2018-11-06 14:00:00,23.68,23.68,23.36,23.41,1323796.0,22.7396,22.7396,22.4323,22.4804,1323796.0
2018-11-06 14:30:00,23.39,23.54,23.36,23.49,473206.0,22.4611,22.6052,22.4323,22.5572,473206.0
2018-11-06 15:00:00,23.49,23.65,23.43,23.59,1173602.0,22.5572,22.7108,22.4996,22.6532,1173602.0
2018-11-06 15:30:00,23.61,23.82,23.5,23.78,956886.0,22.6724,22.8741,22.5668,22.8357,956886.0
2018-11-07 09:30:00,24.42,24.63,24.36,24.38,2329670.0,23.4502,23.6519,23.3926,23.4118,2329670.0
2018-11-07 10:00:00,24.38,24.54,24.29,24.54,987124.0,23.4118,23.5655,23.3254,23.5655,987124.0
2018-11-07 10:30:00,24.53,24.76,24.52,24.68,1035000.0,23.5559,23.7767,23.5463,23.6999,1035000.0
2018-11-07 11:00:00,24.68,24.77,24.62,24.66,472136.0,23.6999,23.7863,23.6423,23.6807,472136.0
2018-11-07 11:30:00,24.66,24.9,24.66,24.89,709130.0,23.6807,23.9112,23.6807,23.9016,709130.0
2018-11-07 12:00:00,24.9,24.92,24.83,24.83,350548.0,23.9112,23.9304,23.844,23.844,350548.0
2018-11-07 12:30:00,24.82,24.95,24.82,24.92,555128.0,23.8344,23.9592,23.8344,23.9304,555128.0
2018-11-07 13:00:00,24.93,24.99,24.9,24.96,452500.0,23.94,23.9976,23.9112,23.9688,452500.0
2018-11-07 13:30:00,24.97,24.98,24.79,24.85,419522.0,23.9784,23.988,23.8055,23.8632,419522.0
2018-11-07 14:00:00,24.85,25.06,24.85,25.04,595468.0,23.8632,24.0648,23.8632,24.0456,595468.0
2018-11-07 14:30:00,25.04,25.15,25.0,25.06,1030468.0,24.0456,24.1513,24.0072,24.0648,1030468.0
2018-11-07 15:00:00,25.07,25.22,25.05,25.21,624258.0,24.0744,24.2185,24.0552,24.2089,624258.0
2018-11-07 15:30:00,25.21,25.33,25.13,25.27,1991776.0,24.2089,24.3241,24.132,24.2665,1991776.0
2018-11-08 09:30:00,25.06,25.29,25.04,25.26,1569152.0,24.0648,24.2857,24.0456,24.2569,1569152.0
2018-11-08 10:00:00,25.27,25.29,25.06,25.11,730224.0,24.2665,24.2857,24.0648,24.1128,730224.0
2018-11-08 10:30:00,25.09,25.23,25.08,25.21,511294.0,24.0936,24.2281,24.084,24.2089,511294.0
2018-11-08 11:00:00,25.21,25.28,25.13,25.2,408100.0,24.2089,24.2761,24.132,24.1993,408100.0
2018-11-08 11:30:00,25.21,25.33,25.2,25.27,551140.0,24.2089,24.3241,24.1993,24.2665,551140.0
2018-11-08 12:00:00,25.28,25.35,25.25,25.26,543152.0,24.2761,24.3433,24.2473,24.2569,543152.0
2018-11-08 12:30:00,25.25,25.31,25.18,25.19,287370.0,24.2473,24.3049,24.1801,24.1897,287370.0
2018-11-08 13:00:00,25.18,25.22,25.07,25.07,339416.0,24.1801,24.2185,24.0744,24.0744,339416.0
2018-11-08 13:30:00,25.07,25.17,25.05,25.16,508236.0,24.0744,24.1705,24.0552,24.1609,508236.0
2018-11-08 14:00:00,25.18,25.26,24.96,25.0,1150450.0,24.1801,24.2569,23.9688,24.0072,1150450.0
2018-11-08 14:30:00,25.0,25.03,24.81,24.97,623818.0,24.0072,24.036,23.8248,23.9784,623818.0
2018-11-08 15:00:00,24.98,25.08,24.86,24.94,707502.0,23.988,24.084,23.8728,23.9496,707502.0
2018-11-08 15:30:00,24.93,25.14,24.84,25.14,1023116.0,23.94,24.1416,23.8536,24.1416,1023116.0
2018-11-09 09:30:00,24.74,24.81,24.5,24.59,1340264.0,23.7575,23.8248,23.5271,23.6135,1340264.0
2018-11-09 10:00:00,24.59,24.65,24.36,24.57,1173110.0,23.6135,23.6711,23.3926,23.5943,1173110.0
2018-11-09 10:30:00,24.57,24.63,24.41,24.46,752368.0,23.5943,23.6519,23.4406,23.4887,752368.0
2018-11-09 11:00:00,24.48,24.56,24.33,24.49,725162.0,23.5079,23.5847,23.3638,23.5175,725162.0
2018-11-09 11:30:00,24.49,24.56,24.2,24.25,652770.0,23.5175,23.5847,23.239,23.287,652770.0
2018-11-09 12:00:00,24.24,24.36,24.16,24.24,631684.0,23.2774,23.3926,23.2006,23.2774,631684.0
2018-11-09 12:30:00,24.25,24.41,24.22,24.29,338682.0,23.287,23.4406,23.2582,23.3254,338682.0
2018-11-09 13:00:00,24.29,24.33,24.18,24.24,345032.0,23.3254,23.3638,23.2198,23.2774,345032.0
2018-11-09 13:30:00,24.22,24.22,24.08,24.14,469050.0,23.2582,23.2582,23.1237,23.1814,469050.0
2018-11-09 14:00:00,24.13,24.24,23.99,24.03,1398336.0,23.1718,23.2774,23.0373,23.0757,1398336.0
2018-11-09 14:30:00,24.02,24.47,24.02,24.36,779932.0,23.0661,23.4983,23.0661,23.3926,779932.0
2018-11-09 15:00:00,24.38,24.62,24.32,24.55,812254.0,23.4118,23.6423,23.3542,23.5751,812254.0
2018-11-09 15:30:00,24.55,24.7,24.43,24.44,1135938.0,23.5751,23.7191,23.4598,23.4694,1135938.0
2018-11-12 09:30:00,24.25,24.33,23.82,23.85,991214.0,23.287,23.3638,22.8741,22.9029,991214.0
2018-11-12 10:00:00,23.84,23.93,23.71,23.88,953508.0,22.8933,22.9797,22.7684,22.9317,953508.0
2018-11-12 10:30:00,23.87,23.87,23.53,23.54,642790.0,22.9221,22.9221,22.5956,22.6052,642790.0
2018-11-12 11:00:00,23.54,23.56,23.24,23.24,796634.0,22.6052,22.6244,22.3171,22.3171,796634.0
2018-11-12 11:30:00,23.23,23.46,23.17,23.43,905952.0,22.3075,22.5284,22.2499,22.4996,905952.0
2018-11-12 12:00:00,23.43,23.58,23.41,23.46,583484.0,22.4996,22.6436,22.4804,22.5284,583484.0
2018-11-12 12:30:00,23.46,23.51,23.34,23.34,591326.0,22.5284,22.5764,22.4131,22.4131,591326.0
2018-11-12 13:00:00,23.34,23.39,23.19,23.33,815980.0,22.4131,22.4611,22.2691,22.4035,815980.0
2018-11-12 13:30:00,23.33,23.51,23.16,23.41,1061840.0,22.4035,22.5764,22.2403,22.4804,1061840.0
2018-11-12 14:00:00,23.4,23.66,23.36,23.45,691560.0,22.4707,22.7204,22.4323,22.5188,691560.0
2018-11-12 14:30:00,23.46,23.63,23.32,23.33,763308.0,22.5284,22.6916,22.3939,22.4035,763308.0
2018-11-12 15:00:00,23.32,23.45,23.13,23.35,1757614.0,22.3939,22.5188,22.2115,22.4227,1757614.0
2018-11-12 15:30:00,23.35,23.36,22.89,23.02,1704250.0,22.4227,22.4323,21.981,22.1058,1704250.0
2018-11-13 09:30:00,23.17,23.43,23.16,23.22,1099018.0,22.2499,22.4996,22.2403,22.2979,1099018.0
2018-11-13 10:00:00,23.21,23.35,22.86,22.87,1107548.0,22.2883,22.4227,21.9522,21.9618,1107548.0
2018-11-13 10:30:00,22.88,23.27,22.82,23.23,1215200.0,21.9714,22.3459,21.9138,22.3075,1215200.0
2018-11-13 11:00:00,23.24,23.73,23.21,23.54,2444308.0,22.3171,22.7876,22.2883,22.6052,2444308.0
2018-11-13 11:30:00,23.53,23.58,23.39,23.45,768080.0,22.5956,22.6436,22.4611,22.5188,768080.0
2018-11-13 12:00:00,23.46,23.56,23.32,23.44,645044.0,22.5284,22.6244,22.3939,22.5092,645044.0
2018-11-13 12:30:00,23.44,23.45,23.13,23.17,695800.0,22.5092,22.5188,22.2115,22.2499,695800.0
2018-11-13 13:00:00,23.18,23.27,23.02,23.11,877896.0,22.2595,22.3459,22.1058,22.1923,877896.0
2018-11-13 13:30:00,23.12,23.36,23.1,23.17,1100422.0,22.2019,22.4323,22.1827,22.2499,1100422.0
2018-11-13 14:00:00,23.17,23.2,22.75,22.93,1012232.0,22.2499,22.2787,21.8466,22.0194,1012232.0
2018-11-13 14:30:00,22.93,23.07,22.73,22.91,836312.0,22.0194,22.1539,21.8274,22.0002,836312.0
2018-11-13 15:00:00,22.9,23.11,22.73,22.86,877808.0,21.9906,22.1923,21.8274,21.9522,877808.0
2018-11-13 15:30:00,22.86,23.05,22.7,22.9,1655280.0,21.9522,22.1346,21.7985,21.9906,1655280.0
2018-11-14 09:30:00,23.43,23.54,23.29,23.4,1102630.0,22.4996,22.6052,22.3651,22.4707,1102630.0
2018-11-14 10:00:00,23.39,23.41,23.02,23.1,914468.0,22.4611,22.4804,22.1058,22.1827,914468.0
2018-11-14 10:30:00,23.09,23.2,22.89,22.97,789944.0,22.1731,22.2787,21.981,22.0578,789944.0
2018-11-14 11:00:00,22.96,22.96,22.64,22.69,967164.0,22.0482,22.0482,21.7409,21.7889,967164.0
2018-11-14 11:30:00,22.71,22.74,22.47,22.72,1201572.0,21.8081,21.837,21.5777,21.8178,1201572.0
2018-11-14 12:00:00,22.73,22.8,22.47,22.75,1704598.0,21.8274,21.8946,21.5777,21.8466,1704598.0
2018-11-14 12:30:00,22.74,22.75,22.39,22.43,1815424.0,21.837,21.8466,21.5009,21.5393,1815424.0
2018-11-14 13:00:00,22.43,22.57,22.28,22.45,3001464.0,21.5393,21.6737,21.3952,21.5585,3001464.0
2018-11-14 13:30:00,22.45,22.49,22.12,22.27,2105184.0,21.5585,21.5969,21.2416,21.3856,2105184.0
2018-11-14 14:00:00,22.25,22.53,21.98,22.33,1399402.0,21.3664,21.6353,21.1071,21.4432,1399402.0
2018-11-14 14:30:00,22.31,22.74,22.25,22.72,3646066.0,21.424,21.837,21.3664,21.8178,3646066.0
2018-11-14 15:00:00,22.7,22.91,22.65,22.74,1405244.0,21.7985,22.0002,21.7505,21.837,1405244.0
2018-11-14 15:30:00,22.73,22.78,22.26,22.4,1256062.0,21.8274,21.8754,21.376,21.5105,1256062.0
2018-11-15 09:30:00,22.06,22.28,21.78,22.02,2362176.0,21.184,21.3952,20.9151,21.1455,2362176.0
2018-11-15 10:00:00,22.02,22.18,21.9,21.92,879986.0,21.1455,21.2992,21.0303,21.0495,879986.0
2018-11-15 10:30:00,21.92,22.07,21.63,22.0,1257126.0,21.0495,21.1936,20.771,21.1263,1257126.0
2018-11-15 11:00:00,22.0,22.4,21.95,22.32,932538.0,21.1263,21.5105,21.0783,21.4336,932538.0
2018-11-15 11:30:00,22.33,22.55,22.3,22.46,880614.0,21.4432,21.6545,21.4144,21.5681,880614.0
2018-11-15 12:00:00,22.48,22.6,22.33,22.5,404546.0,21.5873,21.7025,21.4432,21.6065,404546.0
2018-11-15 12:30:00,22.49,22.58,22.23,22.29,610230.0,21.5969,21.6833,21.3472,21.4048,610230.0
2018-11-15 13:00:00,22.29,22.82,22.13,22.8,1098658.0,21.4048,21.9138,21.2512,21.8946,1098658.0
2018-11-15 13:30:00,22.84,23.04,22.75,22.97,1225826.0,21.933,22.125,21.8466,22.0578,1225826.0
2018-11-15 14:00:00,22.99,23.15,22.86,23.12,633334.0,22.077,22.2307,21.9522,22.2019,633334.0
2018-11-15 14:30:00,23.12,23.24,22.97,23.02,600924.0,22.2019,22.3171,22.0578,22.1058,600924.0
2018-11-15 15:00:00,23.02,23.11,22.62,22.8,1220520.0,22.1058,22.1923,21.7217,21.8946,1220520.0
2018-11-15 15:30:00,22.8,23.13,22.8,23.13,1008636.0,21.8946,22.2115,21.8946,22.2115,1008636.0
2018-11-16 09:30:00,22.82,23.06,22.64,23.03,2695898.0,21.9138,22.1442,21.7409,22.1154,2695898.0
2018-11-16 10:00:00,23.02,23.15,22.93,23.08,929396.0,22.1058,22.2307,22.0194,22.1635,929396.0
2018-11-16 10:30:00,23.09,23.34,23.05,23.16,1243440.0,22.1731,22.4131,22.1346,22.2403,1243440.0
2018-11-16 11:00:00,23.17,23.21,23.0,23.06,574306.0,22.2499,22.2883,22.0866,22.1442,574306.0
2018-11-16 11:30:00,23.06,23.11,22.86,22.94,787284.0,22.1442,22.1923,21.9522,22.029,787284.0
2018-11-16 12:00:00,22.95,23.07,22.86,22.89,1073528.0,22.0386,22.1539,21.9522,21.981,1073528.0
2018-11-16 12:30:00,22.89,23.55,22.86,23.33,1625728.0,21.981,22.6148,21.9522,22.4035,1625728.0
2018-11-16 13:00:00,23.33,23.36,23.07,23.12,787186.0,22.4035,22.4323,22.1539,22.2019,787186.0
2018-11-16 13:30:00,23.13,23.14,22.95,23.06,570372.0,22.2115,22.2211,22.0386,22.1442,570372.0
2018-11-16 14:00:00,23.08,23.25,23.03,23.22,578362.0,22.1635,22.3267,22.1154,22.2979,578362.0
2018-11-16 14:30:00,23.24,23.34,23.24,23.31,408490.0,22.3171,22.4131,22.3171,22.3843,408490.0
2018-11-16 15:00:00,23.33,23.46,23.27,23.39,1072844.0,22.4035,22.5284,22.3459,22.4611,1072844.0
2018-11-16 15:30:00,23.38,23.43,23.22,23.29,1132976.0,22.4515,22.4996,22.2979,22.3651,1132976.0
2018-11-19 09:30:00,23.13,23.2,22.88,22.99,849146.0,22.2115,22.2787,21.9714,22.077,849146.0
2018-11-19 10:00:00,22.98,22.98,22.57,22.66,1019816.0,22.0674,22.0674,21.6737,21.7601,1019816.0
2018-11-19 10:30:00,22.65,22.81,22.48,22.74,737744.0,21.7505,21.9042,21.5873,21.837,737744.0
2018-11-19 11:00:00,22.73,22.78,22.44,22.5,656662.0,21.8274,21.8754,21.5489,21.6065,656662.0
2018-11-19 11:30:00,22.49,22.5,22.1,22.21,3915162.0,21.5969,21.6065,21.2224,21.328,3915162.0
2018-11-19 12:00:00,22.21,22.25,21.98,22.13,958566.0,21.328,21.3664,21.1071,21.2512,958566.0
2018-11-19 12:30:00,22.12,22.28,22.0,22.22,538836.0,21.2416,21.3952,21.1263,21.3376,538836.0
2018-11-19 13:00:00,22.23,22.25,21.98,22.05,452338.0,21.3472,21.3664,21.1071,21.1744,452338.0
2018-11-19 13:30:00,22.03,22.27,21.9,22.0,1230404.0,21.1552,21.3856,21.0303,21.1263,1230404.0
2018-11-19 14:00:00,22.01,22.07,21.85,22.03,917228.0,21.1359,21.1936,20.9823,21.1552,917228.0
2018-11-19 14:30:00,22.01,22.25,21.92,22.2,724530.0,21.1359,21.3664,21.0495,21.3184,724530.0
2018-11-19 15:00:00,22.2,22.39,22.09,22.23,1405208.0,21.3184,21.5009,21.2128,21.3472,1405208.0
2018-11-19 15:30:00,22.24,22.27,21.91,22.11,964028.0,21.3568,21.3856,21.0399,21.232,964028.0
2018-11-20 09:30:00,21.18,21.34,20.85,20.99,2156472.0,20.3389,20.4926,20.022,20.1565,2156472.0
2018-11-20 10:00:00,20.96,21.13,20.67,21.1,1293922.0,20.1276,20.2909,19.8492,20.2621,1293922.0
2018-11-20 10:30:00,21.09,21.52,21.0,21.49,1441812.0,20.2525,20.6654,20.1661,20.6366,1441812.0
2018-11-20 11:00:00,21.48,21.52,21.11,21.12,771724.0,20.627,20.6654,20.2717,20.2813,771724.0
2018-11-20 11:30:00,21.12,21.49,21.05,21.4,905910.0,20.2813,20.6366,20.2141,20.5502,905910.0
2018-11-20 12:00:00,21.42,21.58,21.19,21.39,693648.0,20.5694,20.723,20.3485,20.5406,693648.0
2018-11-20 12:30:00,21.38,21.44,21.12,21.12,352602.0,20.531,20.5886,20.2813,20.2813,352602.0
2018-11-20 13:00:00,21.14,21.21,20.91,20.99,497860.0,20.3005,20.3677,20.0796,20.1565,497860.0
2018-11-20 13:30:00,20.98,21.16,20.93,20.93,400716.0,20.1468,20.3197,20.0988,20.0988,400716.0
2018-11-20 14:00:00,20.93,21.05,20.78,20.86,594500.0,20.0988,20.2141,19.9548,20.0316,594500.0
2018-11-20 14:30:00,20.88,21.15,20.82,20.88,489914.0,20.0508,20.3101,19.9932,20.0508,489914.0
2018-11-20 15:00:00,20.89,21.09,20.61,21.01,1658152.0,20.0604,20.2525,19.7915,20.1757,1658152.0
2018-11-20 15:30:00,21.0,21.1,20.8,20.89,1690142.0,20.1661,20.2621,19.974,20.0604,1690142.0
2018-11-21 09:30:00,21.25,21.37,21.1,21.33,1074172.0,20.4061,20.5214,20.2621,20.483,1074172.0
2018-11-21 10:00:00,21.33,21.45,21.22,21.43,753410.0,20.483,20.5982,20.3773,20.579,753410.0
2018-11-21 10:30:00,21.41,21.43,21.22,21.35,368140.0,20.5598,20.579,20.3773,20.5022,368140.0
2018-11-21 11:00:00,21.33,21.57,21.28,21.49,650808.0,20.483,20.7134,20.4349,20.6366,650808.0
2018-11-21 11:30:00,21.49,21.56,21.43,21.48,753098.0,20.6366,20.7038,20.579,20.627,753098.0
2018-11-21 12:00:00,21.49,21.52,21.36,21.42,498228.0,20.6366,20.6654,20.5118,20.5694,498228.0
2018-11-21 12:30:00,21.42,21.5,21.37,21.5,288630.0,20.5694,20.6462,20.5214,20.6462,288630.0
2018-11-21 13:00:00,21.5,21.52,21.39,21.43,190870.0,20.6462,20.6654,20.5406,20.579,190870.0
2018-11-21 13:30:00,21.43,21.49,21.41,21.44,346316.0,20.579,20.6366,20.5598,20.5886,346316.0
2018-11-21 14:00:00,21.44,21.46,21.38,21.45,234026.0,20.5886,20.6078,20.531,20.5982,234026.0
2018-11-21 14:30:00,21.44,21.46,21.34,21.36,282664.0,20.5886,20.6078,20.4926,20.5118,282664.0
2018-11-21 15:00:00,21.36,21.47,21.27,21.28,274400.0,20.5118,20.6174,20.4253,20.4349,274400.0
2018-11-21 15:30:00,21.28,21.28,21.07,21.09,1068004.0,20.4349,20.4349,20.2333,20.2525,1068004.0
2018-11-23 09:30:00,20.61,20.9,20.61,20.84,865284.0,19.7915,20.07,19.7915,20.0124,865284.0
2018-11-23 10:00:00,20.84,20.92,20.68,20.72,374442.0,20.0124,20.0892,19.8588,19.8972,374442.0
2018-11-23 10:30:00,20.72,20.91,20.7,20.86,341126.0,19.8972,20.0796,19.878,20.0316,341126.0
2018-11-23 11:00:00,20.86,21.02,20.85,20.93,361278.0,20.0316,20.1853,20.022,20.0988,361278.0
2018-11-23 11:30:00,20.93,20.96,20.75,20.77,154086.0,20.0988,20.1276,19.926,19.9452,154086.0
2018-11-23 12:00:00,20.76,20.87,20.71,20.82,254692.0,19.9356,20.0412,19.8876,19.9932,254692.0
2018-11-23 12:30:00,20.82,20.89,20.65,20.67,1798534.0,19.9932,20.0604,19.83,19.8492,1798534.0
2018-11-26 09:30:00,21.25,21.56,21.21,21.56,1325414.0,20.4061,20.7038,20.3677,20.7038,1325414.0
2018-11-26 10:00:00,21.57,21.58,21.4,21.46,788954.0,20.7134,20.723,20.5502,20.6078,788954.0
2018-11-26 10:30:00,21.47,21.56,21.36,21.53,765388.0,20.6174,20.7038,20.5118,20.675,765388.0
2018-11-26 11:00:00,21.54,21.54,21.43,21.45,393000.0,20.6846,20.6846,20.579,20.5982,393000.0
2018-11-26 11:30:00,21.44,21.44,21.27,21.38,567566.0,20.5886,20.5886,20.4253,20.531,567566.0
2018-11-26 12:00:00,21.38,21.47,21.26,21.3,323072.0,20.531,20.6174,20.4157,20.4541,323072.0
2018-11-26 12:30:00,21.29,21.3,21.14,21.24,508234.0,20.4445,20.4541,20.3005,20.3965,508234.0
2018-11-26 13:00:00,21.25,21.35,21.18,21.29,320510.0,20.4061,20.5022,20.3389,20.4445,320510.0
2018-11-26 13:30:00,21.3,21.44,21.27,21.44,305556.0,20.4541,20.5886,20.4253,20.5886,305556.0
2018-11-26 14:00:00,21.43,21.55,21.4,21.53,327858.0,20.579,20.6942,20.5502,20.675,327858.0
2018-11-26 14:30:00,21.53,21.63,21.47,21.6,741544.0,20.675,20.771,20.6174,20.7422,741544.0
2018-11-26 15:00:00,21.6,21.64,21.5,21.53,314606.0,20.7422,20.7806,20.6462,20.675,314606.0
2018-11-26 15:30:00,21.53,21.65,21.53,21.63,695506.0,20.675,20.7902,20.675,20.771,695506.0
2018-11-27 09:30:00,21.36,21.5,21.19,21.42,891778.0,20.5118,20.6462,20.3485,20.5694,891778.0
2018-11-27 10:00:00,21.42,21.68,21.31,21.52,953650.0,20.5694,20.8191,20.4637,20.6654,953650.0
2018-11-27 10:30:00,21.52,21.72,21.4,21.64,670328.0,20.6654,20.8575,20.5502,20.7806,670328.0
2018-11-27 11:00:00,21.62,21.77,21.57,21.64,493802.0,20.7614,20.9055,20.7134,20.7806,493802.0
2018-11-27 11:30:00,21.63,21.71,21.52,21.67,568978.0,20.771,20.8479,20.6654,20.8094,568978.0
2018-11-27 12:00:00,21.67,21.68,21.43,21.45,388020.0,20.8094,20.8191,20.579,20.5982,388020.0
2018-11-27 12:30:00,21.45,21.59,21.39,21.46,435366.0,20.5982,20.7326,20.5406,20.6078,435366.0
2018-11-27 13:00:00,21.47,21.64,21.41,21.54,488488.0,20.6174,20.7806,20.5598,20.6846,488488.0
2018-11-27 13:30:00,21.54,21.68,21.54,21.68,341694.0,20.6846,20.8191,20.6846,20.8191,341694.0
2018-11-27 14:00:00,21.69,21.79,21.66,21.74,250156.0,20.8287,20.9247,20.7998,20.8767,250156.0
2018-11-27 14:30:00,21.75,21.8,21.7,21.7,209088.0,20.8863,20.9343,20.8383,20.8383,209088.0
2018-11-27 15:00:00,21.71,21.77,21.64,21.71,293110.0,20.8479,20.9055,20.7806,20.8479,293110.0
2018-11-27 15:30:00,21.71,21.85,21.65,21.84,562544.0,20.8479,20.9823,20.7902,20.9727,562544.0
2018-11-28 09:30:00,22.15,22.23,22.05,22.08,1178258.0,21.2704,21.3472,21.1744,21.2032,1178258.0
2018-11-28 10:00:00,22.08,22.15,21.93,21.95,535076.0,21.2032,21.2704,21.0591,21.0783,535076.0
2018-11-28 10:30:00,21.95,22.03,21.89,22.0,604216.0,21.0783,21.1552,21.0207,21.1263,604216.0
2018-11-28 11:00:00,22.0,22.11,21.99,22.09,1473090.0,21.1263,21.232,21.1167,21.2128,1473090.0
2018-11-28 11:30:00,22.09,22.18,22.05,22.16,584564.0,21.2128,21.2992,21.1744,21.28,584564.0
2018-11-28 12:00:00,22.16,22.87,22.16,22.83,2904778.0,21.28,21.9618,21.28,21.9234,2904778.0
2018-11-28 12:30:00,22.84,22.93,22.74,22.82,1015284.0,21.933,22.0194,21.837,21.9138,1015284.0
2018-11-28 13:00:00,22.82,22.91,22.7,22.89,629348.0,21.9138,22.0002,21.7985,21.981,629348.0
2018-11-28 13:30:00,22.89,23.1,22.87,23.05,842134.0,21.981,22.1827,21.9618,22.1346,842134.0
2018-11-28 14:00:00,23.05,23.11,22.95,23.01,586466.0,22.1346,22.1923,22.0386,22.0962,586466.0
2018-11-28 14:30:00,23.03,23.07,22.93,22.93,216370.0,22.1154,22.1539,22.0194,22.0194,216370.0
2018-11-28 15:00:00,22.93,23.11,22.86,23.1,469434.0,22.0194,22.1923,21.9522,22.1827,469434.0
2018-11-28 15:30:00,23.09,23.35,23.04,23.35,994336.0,22.1731,22.4227,22.125,22.4227,994336.0
2018-11-29 09:30:00,23.14,23.21,23.07,23.11,1090680.0,22.2211,22.2883,22.1539,22.1923,1090680.0
2018-11-29 10:00:00,23.11,23.16,22.96,22.97,892886.0,22.1923,22.2403,22.0482,22.0578,892886.0
2018-11-29 10:30:00,22.96,23.23,22.81,22.9,934680.0,22.0482,22.3075,21.9042,21.9906,934680.0
2018-11-29 11:00:00,22.9,23.08,22.84,23.07,1111924.0,21.9906,22.1635,21.933,22.1539,1111924.0
2018-11-29 11:30:00,23.08,23.2,23.0,23.18,711956.0,22.1635,22.2787,22.0866,22.2595,711956.0
2018-11-29 12:00:00,23.18,23.18,23.06,23.17,913438.0,22.2595,22.2595,22.1442,22.2499,913438.0
2018-11-29 12:30:00,23.16,23.28,23.15,23.28,407258.0,22.2403,22.3555,22.2307,22.3555,407258.0
2018-11-29 13:00:00,23.27,23.27,23.16,23.22,186034.0,22.3459,22.3459,22.2403,22.2979,186034.0
2018-11-29 13:30:00,23.21,23.32,23.18,23.24,798542.0,22.2883,22.3939,22.2595,22.3171,798542.0
2018-11-29 14:00:00,23.23,23.47,23.18,23.42,1005044.0,22.3075,22.538,22.2595,22.49,1005044.0
2018-11-29 14:30:00,23.41,23.6,23.39,23.58,1147846.0,22.4804,22.6628,22.4611,22.6436,1147846.0
2018-11-29 15:00:00,23.59,23.6,23.41,23.46,417994.0,22.6532,22.6628,22.4804,22.5284,417994.0
2018-11-29 15:30:00,23.45,23.46,23.16,23.18,940542.0,22.5188,22.5284,22.2403,22.2595,940542.0
2018-11-30 09:30:00,23.14,23.27,23.06,23.25,813766.0,22.2211,22.3459,22.1442,22.3267,813766.0
2018-11-30 10:00:00,23.25,23.31,23.2,23.25,589450.0,22.3267,22.3843,22.2787,22.3267,589450.0
2018-11-30 10:30:00,23.27,23.45,23.26,23.33,549092.0,22.3459,22.5188,22.3363,22.4035,549092.0
2018-11-30 11:00:00,23.32,23.34,23.17,23.2,531052.0,22.3939,22.4131,22.2499,22.2787,531052.0
2018-11-30 11:30:00,23.2,23.37,23.13,23.34,567022.0,22.2787,22.4419,22.2115,22.4131,567022.0
2018-11-30 12:00:00,23.34,23.35,23.24,23.26,327892.0,22.4131,22.4227,22.3171,22.3363,327892.0
2018-11-30 12:30:00,23.27,23.31,23.22,23.22,140602.0,22.3459,22.3843,22.2979,22.2979,140602.0
2018-11-30 13:00:00,23.22,23.3,23.17,23.29,212282.0,22.2979,22.3747,22.2499,22.3651,212282.0
2018-11-30 13:30:00,23.29,23.54,23.27,23.5,669804.0,22.3651,22.6052,22.3459,22.5668,669804.0
2018-11-30 14:00:00,23.52,23.55,23.45,23.52,764200.0,22.586,22.6148,22.5188,22.586,764200.0
2018-11-30 14:30:00,23.52,23.58,23.47,23.52,507960.0,22.586,22.6436,22.538,22.586,507960.0
2018-11-30 15:00:00,23.53,23.72,23.51,23.68,1396318.0,22.5956,22.778,22.5764,22.7396,1396318.0
2018-11-30 15:30:00,23.68,23.79,23.58,23.66,1518332.0,22.7396,22.8453,22.6436,22.7204,1518332.0
2018-12-03 09:30:00,24.83,24.85,24.38,24.48,2986542.0,23.844,23.8632,23.4118,23.5079,2986542.0
2018-12-03 10:00:00,24.5,24.68,24.4,24.62,1291454.0,23.5271,23.6999,23.431,23.6423,1291454.0
2018-12-03 10:30:00,24.63,24.64,24.24,24.27,815868.0,23.6519,23.6615,23.2774,23.3062,815868.0
2018-12-03 11:00:00,24.27,24.4,24.17,24.3,598338.0,23.3062,23.431,23.2102,23.335,598338.0
2018-12-03 11:30:00,24.3,24.38,24.1,24.14,586740.0,23.335,23.4118,23.1429,23.1814,586740.0
2018-12-03 12:00:00,24.15,24.36,24.15,24.36,302718.0,23.191,23.3926,23.191,23.3926,302718.0
2018-12-03 12:30:00,24.37,24.49,24.29,24.36,545508.0,23.4022,23.5175,23.3254,23.3926,545508.0
2018-12-03 13:00:00,24.36,24.53,24.36,24.49,535422.0,23.3926,23.5559,23.3926,23.5175,535422.0
2018-12-03 13:30:00,24.49,24.49,24.24,24.3,430680.0,23.5175,23.5175,23.2774,23.335,430680.0
2018-12-03 14:00:00,24.3,24.44,24.13,24.41,585990.0,23.335,23.4694,23.1718,23.4406,585990.0
2018-12-03 14:30:00,24.41,24.46,24.32,24.39,358120.0,23.4406,23.4887,23.3542,23.4214,358120.0
2018-12-03 15:00:00,24.38,24.57,24.29,24.52,616972.0,23.4118,23.5943,23.3254,23.5463,616972.0
2018-12-03 15:30:00,24.52,24.6,24.38,24.53,1399680.0,23.5463,23.6231,23.4118,23.5559,1399680.0
2018-12-04 09:30:00,24.31,24.42,24.04,24.15,1190798.0,23.3446,23.4502,23.0853,23.191,1190798.0
2018-12-04 10:00:00,24.15,24.2,23.97,24.1,1818350.0,23.191,23.239,23.0181,23.1429,1818350.0
2018-12-04 10:30:00,24.1,24.15,23.99,24.0,767854.0,23.1429,23.191,23.0373,23.0469,767854.0
2018-12-04 11:00:00,24.0,24.1,23.91,23.96,591082.0,23.0469,23.1429,22.9605,23.0085,591082.0
2018-12-04 11:30:00,23.96,24.0,23.79,23.8,1123132.0,23.0085,23.0469,22.8453,22.8549,1123132.0
2018-12-04 12:00:00,23.8,23.8,22.97,22.98,4962298.0,22.8549,22.8549,22.0578,22.0674,4962298.0
2018-12-04 12:30:00,22.95,23.08,22.68,22.91,4754890.0,22.0386,22.1635,21.7793,22.0002,4754890.0
2018-12-04 13:00:00,22.87,22.93,22.4,22.54,1219560.0,21.9618,22.0194,21.5105,21.6449,1219560.0
2018-12-04 13:30:00,22.54,22.77,22.2,22.68,1587950.0,21.6449,21.8658,21.3184,21.7793,1587950.0
2018-12-04 14:00:00,22.67,22.85,22.52,22.59,934264.0,21.7697,21.9426,21.6257,21.6929,934264.0
2018-12-04 14:30:00,22.59,22.98,22.59,22.71,697224.0,21.6929,22.0674,21.6929,21.8081,697224.0
2018-12-04 15:00:00,22.71,22.71,22.25,22.27,877788.0,21.8081,21.8081,21.3664,21.3856,877788.0
2018-12-04 15:30:00,22.27,22.45,22.07,22.23,1997438.0,21.3856,21.5585,21.1936,21.3472,1997438.0
2018-12-06 09:30:00,21.07,21.36,20.75,20.87,2586990.0,20.2333,20.5118,19.926,20.0412,2586990.0
2018-12-06 10:00:00,20.87,21.13,20.8,21.04,1211834.0,20.0412,20.2909,19.974,20.2045,1211834.0
2018-12-06 10:30:00,21.07,21.11,20.62,20.68,1015264.0,20.2333,20.2717,19.8011,19.8588,1015264.0
2018-12-06 11:00:00,20.68,20.74,20.22,20.29,1517336.0,19.8588,19.9164,19.417,19.4843,1517336.0
2018-12-06 11:30:00,20.29,20.85,20.27,20.82,1177248.0,19.4843,20.022,19.465,19.9932,1177248.0
2018-12-06 12:00:00,20.79,21.18,20.71,21.15,932956.0,19.9644,20.3389,19.8876,20.3101,932956.0
2018-12-06 12:30:00,21.15,21.36,21.04,21.24,1187514.0,20.3101,20.5118,20.2045,20.3965,1187514.0
2018-12-06 13:00:00,21.25,21.25,20.9,20.93,986078.0,20.4061,20.4061,20.07,20.0988,986078.0
2018-12-06 13:30:00,20.92,21.4,20.79,21.39,1168282.0,20.0892,20.5502,19.9644,20.5406,1168282.0
2018-12-06 14:00:00,21.39,21.5,21.0,21.25,1577800.0,20.5406,20.6462,20.1661,20.4061,1577800.0
2018-12-06 14:30:00,21.25,21.4,20.89,21.35,1149944.0,20.4061,20.5502,20.0604,20.5022,1149944.0
2018-12-06 15:00:00,21.37,21.54,21.24,21.48,1176088.0,20.5214,20.6846,20.3965,20.627,1176088.0
2018-12-06 15:30:00,21.46,22.07,21.46,22.07,1731454.0,20.6078,21.1936,20.6078,21.1936,1731454.0
2018-12-07 09:30:00,21.93,22.39,21.9,22.17,1735034.0,21.0591,21.5009,21.0303,21.2896,1735034.0
2018-12-07 10:00:00,22.2,22.25,21.48,21.66,1433586.0,21.3184,21.3664,20.627,20.7998,1433586.0
2018-12-07 10:30:00,21.64,21.7,21.35,21.65,959888.0,20.7806,20.8383,20.5022,20.7902,959888.0
2018-12-07 11:00:00,21.64,21.71,20.98,21.11,1306170.0,20.7806,20.8479,20.1468,20.2717,1306170.0
2018-12-07 11:30:00,21.09,21.34,20.94,20.94,849326.0,20.2525,20.4926,20.1084,20.1084,849326.0
2018-12-07 12:00:00,20.93,21.19,20.92,21.06,764680.0,20.0988,20.3485,20.0892,20.2237,764680.0
2018-12-07 12:30:00,21.03,21.23,20.74,21.17,1296308.0,20.1949,20.3869,19.9164,20.3293,1296308.0
2018-12-07 13:00:00,21.15,21.32,20.88,21.04,1217290.0,20.3101,20.4733,20.0508,20.2045,1217290.0
2018-12-07 13:30:00,21.02,21.06,20.7,20.7,727566.0,20.1853,20.2237,19.878,19.878,727566.0
2018-12-07 14:00:00,20.7,20.86,20.47,20.75,1159428.0,19.878,20.0316,19.6571,19.926,1159428.0
2018-12-07 14:30:00,20.78,20.81,20.35,20.4,1150052.0,19.9548,19.9836,19.5419,19.5899,1150052.0
2018-12-07 15:00:00,20.4,20.66,20.28,20.6,1317812.0,19.5899,19.8396,19.4746,19.7819,1317812.0
2018-12-07 15:30:00,20.59,20.95,20.47,20.5,6571704.0,19.7723,20.118,19.6571,19.6859,6571704.0
2018-12-10 09:30:00,20.44,20.64,19.96,20.04,2195418.0,19.6283,19.8204,19.1674,19.2442,2195418.0
2018-12-10 10:00:00,20.04,20.42,19.97,20.23,1062206.0,19.2442,19.6091,19.177,19.4266,1062206.0
2018-12-10 10:30:00,20.19,20.25,19.68,19.75,1233486.0,19.3882,19.4458,18.8985,18.9657,1233486.0
2018-12-10 11:00:00,19.74,19.74,19.34,19.5,2201990.0,18.9561,18.9561,18.572,18.7256,2201990.0
2018-12-10 11:30:00,19.55,19.95,19.5,19.73,1283110.0,18.7736,19.1578,18.7256,18.9465,1283110.0
2018-12-10 12:00:00,19.71,19.86,19.57,19.67,708516.0,18.9273,19.0713,18.7928,18.8889,708516.0
2018-12-10 12:30:00,19.65,20.31,19.65,20.19,1106872.0,18.8697,19.5035,18.8697,19.3882,1106872.0
2018-12-10 13:00:00,20.22,20.35,20.1,20.11,838736.0,19.417,19.5419,19.3018,19.3114,838736.0
2018-12-10 13:30:00,20.11,20.51,20.11,20.36,764768.0,19.3114,19.6955,19.3114,19.5515,764768.0
2018-12-10 14:00:00,20.36,20.47,20.2,20.39,455588.0,19.5515,19.6571,19.3978,19.5803,455588.0
2018-12-10 14:30:00,20.43,20.68,20.39,20.42,779542.0,19.6187,19.8588,19.5803,19.6091,779542.0
2018-12-10 15:00:00,20.4,20.51,20.29,20.5,929500.0,19.5899,19.6955,19.4843,19.6859,929500.0
2018-12-10 15:30:00,20.52,20.86,20.52,20.61,1971610.0,19.7051,20.0316,19.7051,19.7915,1971610.0
2018-12-11 09:30:00,21.43,21.5,21.26,21.32,1899302.0,20.579,20.6462,20.4157,20.4733,1899302.0
2018-12-11 10:00:00,21.33,21.49,21.18,21.43,1393868.0,20.483,20.6366,20.3389,20.579,1393868.0
2018-12-11 10:30:00,21.44,21.47,21.06,21.16,945864.0,20.5886,20.6174,20.2237,20.3197,945864.0
2018-12-11 11:00:00,21.12,21.17,20.92,20.97,889322.0,20.2813,20.3293,20.0892,20.1372,889322.0
2018-12-11 11:30:00,20.97,21.03,20.8,20.97,1105094.0,20.1372,20.1949,19.974,20.1372,1105094.0
2018-12-11 12:00:00,20.95,20.96,20.49,20.61,1027552.0,20.118,20.1276,19.6763,19.7915,1027552.0
2018-12-11 12:30:00,20.6,20.75,20.53,20.64,656804.0,19.7819,19.926,19.7147,19.8204,656804.0
2018-12-11 13:00:00,20.62,20.75,20.54,20.61,511202.0,19.8011,19.926,19.7243,19.7915,511202.0
2018-12-11 13:30:00,20.59,20.65,20.25,20.29,910994.0,19.7723,19.83,19.4458,19.4843,910994.0
2018-12-11 14:00:00,20.29,20.74,20.24,20.72,758900.0,19.4843,19.9164,19.4362,19.8972,758900.0
2018-12-11 14:30:00,20.72,20.98,20.71,20.82,901846.0,19.8972,20.1468,19.8876,19.9932,901846.0
2018-12-11 15:00:00,20.84,21.15,20.67,20.93,908286.0,20.0124,20.3101,19.8492,20.0988,908286.0
2018-12-11 15:30:00,20.93,21.1,20.59,20.61,1184872.0,20.0988,20.2621,19.7723,19.7915,1184872.0
2018-12-12 09:30:00,21.4,21.45,21.17,21.31,1685122.0,20.5502,20.5982,20.3293,20.4637,1685122.0
2018-12-12 10:00:00,21.31,21.54,21.22,21.41,1843910.0,20.4637,20.6846,20.3773,20.5598,1843910.0
2018-12-12 10:30:00,21.41,21.58,21.25,21.56,1529948.0,20.5598,20.723,20.4061,20.7038,1529948.0
2018-12-12 11:00:00,21.57,21.64,21.47,21.52,863620.0,20.7134,20.7806,20.6174,20.6654,863620.0
2018-12-12 11:30:00,21.55,21.64,21.41,21.61,595036.0,20.6942,20.7806,20.5598,20.7518,595036.0
2018-12-12 12:00:00,21.63,21.68,21.49,21.62,486706.0,20.771,20.8191,20.6366,20.7614,486706.0
2018-12-12 12:30:00,21.61,21.71,21.5,21.68,411350.0,20.7518,20.8479,20.6462,20.8191,411350.0
2018-12-12 13:00:00,21.69,21.75,21.65,21.72,593392.0,20.8287,20.8863,20.7902,20.8575,593392.0
2018-12-12 13:30:00,21.72,21.72,21.51,21.57,338322.0,20.8575,20.8575,20.6558,20.7134,338322.0
2018-12-12 14:00:00,21.58,21.59,21.17,21.23,1053070.0,20.723,20.7326,20.3293,20.3869,1053070.0
2018-12-12 14:30:00,21.22,21.3,21.04,21.25,843524.0,20.3773,20.4541,20.2045,20.4061,843524.0
2018-12-12 15:00:00,21.24,21.39,21.14,21.16,756530.0,20.3965,20.5406,20.3005,20.3197,756530.0
2018-12-12 15:30:00,21.16,21.36,20.91,20.93,1123546.0,20.3197,20.5118,20.0796,20.0988,1123546.0
2018-12-13 09:30:00,21.18,21.35,20.98,20.99,1220020.0,20.3389,20.5022,20.1468,20.1565,1220020.0
2018-12-13 10:00:00,21.0,21.4,20.99,21.13,904974.0,20.1661,20.5502,20.1565,20.2909,904974.0
2018-12-13 10:30:00,21.14,21.21,20.81,21.0,944960.0,20.3005,20.3677,19.9836,20.1661,944960.0
2018-12-13 11:00:00,20.99,21.07,20.82,20.96,655444.0,20.1565,20.2333,19.9932,20.1276,655444.0
2018-12-13 11:30:00,20.95,21.17,20.88,20.88,533200.0,20.118,20.3293,20.0508,20.0508,533200.0
2018-12-13 12:00:00,20.86,20.91,20.71,20.75,798630.0,20.0316,20.0796,19.8876,19.926,798630.0
2018-12-13 12:30:00,20.75,20.95,20.74,20.83,522216.0,19.926,20.118,19.9164,20.0028,522216.0
2018-12-13 13:00:00,20.83,20.84,20.64,20.77,694830.0,20.0028,20.0124,19.8204,19.9452,694830.0
2018-12-13 13:30:00,20.77,21.03,20.75,20.77,773392.0,19.9452,20.1949,19.926,19.9452,773392.0
2018-12-13 14:00:00,20.78,20.82,20.61,20.74,829068.0,19.9548,19.9932,19.7915,19.9164,829068.0
2018-12-13 14:30:00,20.72,20.86,20.61,20.8,487520.0,19.8972,20.0316,19.7915,19.974,487520.0
2018-12-13 15:00:00,20.81,20.93,20.7,20.83,531722.0,19.9836,20.0988,19.878,20.0028,531722.0
2018-12-13 15:30:00,20.82,21.05,20.77,20.91,1305838.0,19.9932,20.2141,19.9452,20.0796,1305838.0
2018-12-14 09:30:00,20.32,20.53,20.23,20.49,1190246.0,19.5131,19.7147,19.4266,19.6763,1190246.0
2018-12-14 10:00:00,20.49,20.58,20.35,20.35,570618.0,19.6763,19.7627,19.5419,19.5419,570618.0
2018-12-14 10:30:00,20.33,20.5,20.18,20.36,693032.0,19.5227,19.6859,19.3786,19.5515,693032.0
2018-12-14 11:00:00,20.33,20.46,20.11,20.16,725492.0,19.5227,19.6475,19.3114,19.3594,725492.0
2018-12-14 11:30:00,20.16,20.29,19.88,19.9,607296.0,19.3594,19.4843,19.0905,19.1097,607296.0
2018-12-14 12:00:00,19.94,20.1,19.9,20.1,921916.0,19.1482,19.3018,19.1097,19.3018,921916.0
2018-12-14 12:30:00,20.09,20.18,19.99,20.04,467040.0,19.2922,19.3786,19.1962,19.2442,467040.0
2018-12-14 13:00:00,20.02,20.15,19.95,20.0,264156.0,19.225,19.3498,19.1578,19.2058,264156.0
2018-12-14 13:30:00,19.99,20.0,19.82,19.86,591514.0,19.1962,19.2058,19.0329,19.0713,591514.0
2018-12-14 14:00:00,19.89,19.99,19.83,19.94,545344.0,19.1001,19.1962,19.0425,19.1482,545344.0
2018-12-14 14:30:00,19.94,19.94,19.62,19.82,1167260.0,19.1482,19.1482,18.8409,19.0329,1167260.0
2018-12-14 15:00:00,19.78,19.93,19.73,19.76,1068092.0,18.9945,19.1385,18.9465,18.9753,1068092.0
2018-12-14 15:30:00,19.75,19.81,19.59,19.74,1544358.0,18.9657,19.0233,18.812,18.9561,1544358.0
2018-12-17 09:30:00,19.48,19.5,18.99,19.27,1916646.0,18.7064,18.7256,18.2359,18.5048,1916646.0
2018-12-17 10:00:00,19.26,19.45,19.17,19.35,1187688.0,18.4952,18.6776,18.4087,18.5816,1187688.0
2018-12-17 10:30:00,19.35,19.57,19.21,19.51,1683116.0,18.5816,18.7928,18.4471,18.7352,1683116.0
2018-12-17 11:00:00,19.52,19.76,19.49,19.6,947060.0,18.7448,18.9753,18.716,18.8217,947060.0
2018-12-17 11:30:00,19.6,19.7,19.49,19.69,585764.0,18.8217,18.9177,18.716,18.9081,585764.0
2018-12-17 12:00:00,19.7,19.76,19.47,19.51,483614.0,18.9177,18.9753,18.6968,18.7352,483614.0
2018-12-17 12:30:00,19.48,19.49,19.09,19.11,991856.0,18.7064,18.716,18.3319,18.3511,991856.0
2018-12-17 13:00:00,19.08,19.18,18.96,19.04,739834.0,18.3223,18.4183,18.2071,18.2839,739834.0
2018-12-17 13:30:00,19.04,19.12,18.78,18.8,936944.0,18.2839,18.3607,18.0342,18.0534,936944.0
2018-12-17 14:00:00,18.79,18.87,18.66,18.71,1983230.0,18.0438,18.1206,17.919,17.967,1983230.0
2018-12-17 14:30:00,18.72,18.88,18.61,18.68,1839684.0,17.9766,18.1302,17.871,17.9382,1839684.0
2018-12-17 15:00:00,18.67,18.75,18.34,18.4,1307792.0,17.9286,18.0054,17.6117,17.6693,1307792.0
2018-12-17 15:30:00,18.41,18.57,18.15,18.53,3317470.0,17.6789,17.8326,17.4292,17.7941,3317470.0
2018-12-18 09:30:00,18.96,19.11,18.87,19.09,1563690.0,18.2071,18.3511,18.1206,18.3319,1563690.0
2018-12-18 10:00:00,19.09,19.1,18.89,19.0,813048.0,18.3319,18.3415,18.1398,18.2455,813048.0
2018-12-18 10:30:00,19.01,19.08,18.75,18.83,1042642.0,18.2551,18.3223,18.0054,18.0822,1042642.0
2018-12-18 11:00:00,18.83,18.91,18.62,18.7,786512.0,18.0822,18.1591,17.8806,17.9574,786512.0
2018-12-18 11:30:00,18.73,18.89,18.71,18.77,453976.0,17.9862,18.1398,17.967,18.0246,453976.0
2018-12-18 12:00:00,18.78,19.08,18.78,18.97,662580.0,18.0342,18.3223,18.0342,18.2167,662580.0
2018-12-18 12:30:00,18.97,19.04,18.91,18.99,423430.0,18.2167,18.2839,18.1591,18.2359,423430.0
2018-12-18 13:00:00,19.0,19.03,18.82,18.85,426808.0,18.2455,18.2743,18.0726,18.1014,426808.0
2018-12-18 13:30:00,18.86,18.86,18.61,18.67,608522.0,18.111,18.111,17.871,17.9286,608522.0
2018-12-18 14:00:00,18.67,18.84,18.64,18.7,457188.0,17.9286,18.0918,17.8998,17.9574,457188.0
2018-12-18 14:30:00,18.73,18.73,18.22,18.23,1003672.0,17.9862,17.9862,17.4965,17.5061,1003672.0
2018-12-18 15:00:00,18.22,18.42,18.11,18.28,1098284.0,17.4965,17.6885,17.3908,17.5541,1098284.0
2018-12-18 15:30:00,18.33,18.8,18.32,18.51,1483976.0,17.6021,18.0534,17.5925,17.7749,1483976.0
2018-12-19 09:30:00,18.52,19.0,18.47,18.9,1492308.0,17.7845,18.2455,17.7365,18.1495,1492308.0
2018-12-19 10:00:00,18.88,19.03,18.88,18.98,729624.0,18.1302,18.2743,18.1302,18.2263,729624.0
2018-12-19 10:30:00,19.01,19.07,18.93,19.04,797770.0,18.2551,18.3127,18.1783,18.2839,797770.0
2018-12-19 11:00:00,19.05,19.06,18.81,18.89,524860.0,18.2935,18.3031,18.063,18.1398,524860.0
2018-12-19 11:30:00,18.89,19.06,18.82,19.04,432322.0,18.1398,18.3031,18.0726,18.2839,432322.0
2018-12-19 12:00:00,19.04,19.21,19.02,19.16,635294.0,18.2839,18.4471,18.2647,18.3991,635294.0
2018-12-19 12:30:00,19.16,19.19,19.04,19.06,243456.0,18.3991,18.4279,18.2839,18.3031,243456.0
2018-12-19 13:00:00,19.05,19.06,18.86,18.94,967142.0,18.2935,18.3031,18.111,18.1879,967142.0
2018-12-19 13:30:00,18.96,19.36,18.92,19.34,707178.0,18.2071,18.5912,18.1687,18.572,707178.0
2018-12-19 14:00:00,19.29,19.41,18.23,18.75,4495290.0,18.524,18.6392,17.5061,18.0054,4495290.0
2018-12-19 14:30:00,18.72,18.93,17.72,17.86,2524252.0,17.9766,18.1783,17.0163,17.1508,2524252.0
2018-12-19 15:00:00,17.85,17.86,17.25,17.51,5702716.0,17.1411,17.1508,16.565,16.8146,5702716.0
2018-12-19 15:30:00,17.55,17.8,17.4,17.64,3252000.0,16.8531,17.0931,16.709,16.9395,3252000.0
2018-12-20 09:30:00,17.34,17.55,17.15,17.49,3067982.0,16.6514,16.8531,16.4689,16.7954,3067982.0
2018-12-20 10:00:00,17.46,17.71,17.36,17.44,1305336.0,16.7666,17.0067,16.6706,16.7474,1305336.0
2018-12-20 10:30:00,17.43,17.7,17.38,17.51,943310.0,16.7378,16.9971,16.6898,16.8146,943310.0
2018-12-20 11:00:00,17.5,17.53,17.08,17.17,1041050.0,16.805,16.8339,16.4017,16.4882,1041050.0
2018-12-20 11:30:00,17.15,17.22,16.7,16.89,2512702.0,16.4689,16.5362,16.0368,16.2193,2512702.0
2018-12-20 12:00:00,16.89,17.18,16.73,17.18,1643224.0,16.2193,16.4978,16.0656,16.4978,1643224.0
2018-12-20 12:30:00,17.16,17.21,16.83,17.0,1165830.0,16.4785,16.5266,16.1617,16.3249,1165830.0
2018-12-20 13:00:00,16.97,17.0,16.75,16.89,546972.0,16.2961,16.3249,16.0848,16.2193,546972.0
2018-12-20 13:30:00,16.86,16.91,16.66,16.68,806484.0,16.1905,16.2385,15.9984,16.0176,806484.0
2018-12-20 14:00:00,16.69,16.76,16.25,16.75,3982730.0,16.0272,16.0944,15.6047,16.0848,3982730.0
2018-12-20 14:30:00,16.73,17.25,16.68,16.93,1926810.0,16.0656,16.565,16.0176,16.2577,1926810.0
2018-12-20 15:00:00,16.9,17.17,16.61,16.91,2415464.0,16.2289,16.4882,15.9504,16.2385,2415464.0
2018-12-20 15:30:00,16.91,17.1,16.56,16.79,2542426.0,16.2385,16.4209,15.9024,16.1232,2542426.0
2018-12-21 09:30:00,16.98,17.1,16.84,17.0,3260742.0,16.3057,16.4209,16.1713,16.3249,3260742.0
2018-12-21 10:00:00,16.99,17.58,16.83,17.33,2565622.0,16.3153,16.8819,16.1617,16.6418,2565622.0
2018-12-21 10:30:00,17.34,17.37,17.03,17.07,1550596.0,16.6514,16.6802,16.3537,16.3921,1550596.0
2018-12-21 11:00:00,17.07,17.07,16.63,16.99,1643326.0,16.3921,16.3921,15.9696,16.3153,1643326.0
2018-12-21 11:30:00,17.0,17.03,16.64,16.68,814668.0,16.3249,16.3537,15.9792,16.0176,814668.0
2018-12-21 12:00:00,16.68,16.75,16.29,16.32,1781624.0,16.0176,16.0848,15.6431,15.6719,1781624.0
2018-12-21 12:30:00,16.31,16.64,16.13,16.33,2254112.0,15.6623,15.9792,15.4895,15.6815,2254112.0
2018-12-21 13:00:00,16.35,16.5,16.23,16.36,857070.0,15.7007,15.8448,15.5855,15.7103,857070.0
2018-12-21 13:30:00,16.38,16.58,16.27,16.32,1129644.0,15.7295,15.9216,15.6239,15.6719,1129644.0
2018-12-21 14:00:00,16.31,16.43,16.15,16.28,3059278.0,15.6623,15.7775,15.5087,15.6335,3059278.0
2018-12-21 14:30:00,16.27,16.36,16.09,16.19,994104.0,15.6239,15.7103,15.451,15.5471,994104.0
2018-12-21 15:00:00,16.22,16.29,15.75,15.75,2711786.0,15.5759,15.6431,15.1245,15.1245,2711786.0
2018-12-21 15:30:00,15.75,15.93,15.6,15.74,4384506.0,15.1245,15.2974,14.9805,15.1149,4384506.0
2018-12-24 09:30:00,15.4,15.59,14.93,15.07,2838778.0,14.7884,14.9709,14.3371,14.4715,2838778.0
2018-12-24 10:00:00,15.07,15.2,14.8,15.13,2090510.0,14.4715,14.5964,14.2123,14.5292,2090510.0
2018-12-24 10:30:00,15.14,15.65,15.14,15.32,2085096.0,14.5388,15.0285,14.5388,14.7116,2085096.0
2018-12-24 11:00:00,15.34,15.43,14.95,15.0,982458.0,14.7308,14.8172,14.3563,14.4043,982458.0
2018-12-24 11:30:00,14.99,15.15,14.81,14.87,2220242.0,14.3947,14.5484,14.2219,14.2795,2220242.0
2018-12-24 12:00:00,14.9,15.03,14.72,14.85,2550326.0,14.3083,14.4331,14.1354,14.2603,2550326.0
2018-12-24 12:30:00,14.85,14.96,14.49,14.49,1706990.0,14.2603,14.3659,13.9146,13.9146,1706990.0
2018-12-26 09:30:00,14.75,15.08,14.65,14.68,5157678.0,14.2086,14.5265,14.1123,14.1412,5157678.0
2018-12-26 10:00:00,14.65,14.72,14.38,14.58,1953642.0,14.1123,14.1797,13.8522,14.0449,1953642.0
2018-12-26 10:30:00,14.6,14.65,14.33,14.38,1206134.0,14.0642,14.1123,13.8041,13.8522,1206134.0
2018-12-26 11:00:00,14.42,14.87,14.38,14.84,2789290.0,13.8908,14.3242,13.8522,14.2953,2789290.0
2018-12-26 11:30:00,14.84,15.15,14.76,15.15,1340002.0,14.2953,14.594,14.2183,14.594,1340002.0
2018-12-26 12:00:00,15.17,15.51,15.15,15.3,2453058.0,14.6132,14.9408,14.594,14.7385,2453058.0
2018-12-26 12:30:00,15.3,15.59,15.25,15.54,1644980.0,14.7385,15.0178,14.6903,14.9697,1644980.0
2018-12-26 13:00:00,15.55,15.58,15.21,15.34,1035872.0,14.9793,15.0082,14.6518,14.777,1035872.0
2018-12-26 13:30:00,15.33,15.71,15.33,15.71,888652.0,14.7674,15.1334,14.7674,15.1334,888652.0
2018-12-26 14:00:00,15.71,15.72,15.45,15.51,886704.0,15.1334,15.143,14.883,14.9408,886704.0
2018-12-26 14:30:00,15.51,15.74,15.51,15.74,479814.0,14.9408,15.1623,14.9408,15.1623,479814.0
2018-12-26 15:00:00,15.73,15.97,15.67,15.96,918692.0,15.1527,15.3839,15.0949,15.3742,918692.0
2018-12-26 15:30:00,15.96,16.58,15.94,16.57,2196618.0,15.3742,15.9715,15.355,15.9618,2196618.0
2018-12-27 09:30:00,15.88,16.13,15.6,15.76,3832280.0,15.2972,15.538,15.0275,15.1816,3832280.0
2018-12-27 10:00:00,15.77,15.96,15.49,15.56,1748454.0,15.1912,15.3742,14.9215,14.9889,1748454.0
2018-12-27 10:30:00,15.53,15.95,15.46,15.71,1481212.0,14.96,15.3646,14.8926,15.1334,1481212.0
2018-12-27 11:00:00,15.69,16.0,15.56,15.96,1081954.0,15.1141,15.4128,14.9889,15.3742,1081954.0
2018-12-27 11:30:00,15.96,16.1,15.72,15.9,1193990.0,15.3742,15.5091,15.143,15.3164,1193990.0
2018-12-27 12:00:00,15.87,15.88,15.53,15.6,823560.0,15.2875,15.2972,14.96,15.0275,823560.0
2018-12-27 12:30:00,15.59,15.72,15.52,15.72,675710.0,15.0178,15.143,14.9504,15.143,675710.0
2018-12-27 13:00:00,15.69,15.78,15.56,15.56,385740.0,15.1141,15.2008,14.9889,14.9889,385740.0
2018-12-27 13:30:00,15.56,15.63,15.28,15.37,1094738.0,14.9889,15.0563,14.7192,14.8059,1094738.0
2018-12-27 14:00:00,15.35,15.42,15.15,15.32,1187564.0,14.7866,14.8541,14.594,14.7577,1187564.0
2018-12-27 14:30:00,15.32,15.8,15.23,15.78,1591146.0,14.7577,15.2201,14.671,15.2008,1591146.0
2018-12-27 15:00:00,15.79,16.37,15.59,16.33,1884386.0,15.2105,15.7692,15.0178,15.7307,1884386.0
2018-12-27 15:30:00,16.34,17.03,16.18,17.02,3714590.0,15.7403,16.405,15.5862,16.3953,3714590.0
2018-12-28 09:30:00,17.28,17.4,17.03,17.26,4810224.0,16.6458,16.7614,16.405,16.6265,4810224.0
2018-12-28 10:00:00,17.28,17.31,16.86,16.89,1843916.0,16.6458,16.6747,16.2412,16.2701,1843916.0
2018-12-28 10:30:00,16.89,17.07,16.65,16.89,1790292.0,16.2701,16.4435,16.0389,16.2701,1790292.0
2018-12-28 11:00:00,16.88,17.08,16.78,16.99,1053744.0,16.2605,16.4531,16.1641,16.3664,1053744.0
2018-12-28 11:30:00,16.99,17.18,16.92,17.1,1076204.0,16.3664,16.5495,16.299,16.4724,1076204.0
2018-12-28 12:00:00,17.11,17.24,17.0,17.11,1343354.0,16.482,16.6073,16.3761,16.482,1343354.0
2018-12-28 12:30:00,17.14,17.25,16.98,17.0,994614.0,16.5109,16.6169,16.3568,16.3761,994614.0
2018-12-28 13:00:00,17.01,17.15,16.9,16.95,911756.0,16.3857,16.5206,16.2797,16.3279,911756.0
2018-12-28 13:30:00,16.96,17.18,16.85,17.09,697650.0,16.3375,16.5495,16.2316,16.4628,697650.0
2018-12-28 14:00:00,17.1,17.47,17.1,17.28,2012824.0,16.4724,16.8288,16.4724,16.6458,2012824.0
2018-12-28 14:30:00,17.29,17.67,17.26,17.6,2538256.0,16.6554,17.0215,16.6265,16.954,2538256.0
2018-12-28 15:00:00,17.6,17.64,16.85,16.96,2521266.0,16.954,16.9926,16.2316,16.3375,2521266.0
2018-12-28 15:30:00,16.94,17.02,16.75,16.93,2260336.0,16.3183,16.3953,16.1352,16.3086,2260336.0
2018-12-31 09:30:00,17.28,17.41,17.2,17.25,1629266.0,16.6458,16.771,16.5687,16.6169,1629266.0
2018-12-31 10:00:00,17.25,17.36,17.15,17.2,817278.0,16.6169,16.7229,16.5206,16.5687,817278.0
2018-12-31 10:30:00,17.2,17.21,17.0,17.04,645730.0,16.5687,16.5784,16.3761,16.4146,645730.0
2018-12-31 11:00:00,17.06,17.11,16.92,17.07,459658.0,16.4339,16.482,16.299,16.4435,459658.0
2018-12-31 11:30:00,17.05,17.13,16.87,17.11,840644.0,16.4242,16.5013,16.2508,16.482,840644.0
2018-12-31 12:00:00,17.13,17.17,17.03,17.17,597744.0,16.5013,16.5398,16.405,16.5398,597744.0
2018-12-31 12:30:00,17.17,17.27,17.15,17.25,519350.0,16.5398,16.6362,16.5206,16.6169,519350.0
2018-12-31 13:00:00,17.25,17.4,17.22,17.4,590232.0,16.6169,16.7614,16.588,16.7614,590232.0
2018-12-31 13:30:00,17.4,17.4,17.16,17.16,841386.0,16.7614,16.7614,16.5302,16.5302,841386.0
2018-12-31 14:00:00,17.17,17.22,16.99,17.0,639836.0,16.5398,16.588,16.3664,16.3761,639836.0
2018-12-31 14:30:00,17.0,17.25,16.94,17.11,640374.0,16.3761,16.6169,16.3183,16.482,640374.0
2018-12-31 15:00:00,17.1,17.24,17.06,17.14,381594.0,16.4724,16.6073,16.4339,16.5109,381594.0
2018-12-31 15:30:00,17.14,17.4,16.99,17.4,1639078.0,16.5109,16.7614,16.3664,16.7614,1639078.0
2019-01-02 09:30:00,16.56,16.84,16.53,16.78,1668980.0,15.9522,16.2219,15.9233,16.1641,1668980.0
2019-01-02 10:00:00,16.78,17.1,16.67,16.91,1251750.0,16.1641,16.4724,16.0582,16.2894,1251750.0
2019-01-02 10:30:00,16.92,17.2,16.83,17.14,1459108.0,16.299,16.5687,16.2123,16.5109,1459108.0
2019-01-02 11:00:00,17.18,17.48,17.09,17.28,1223070.0,16.5495,16.8385,16.4628,16.6458,1223070.0
2019-01-02 11:30:00,17.29,17.39,17.13,17.15,1355330.0,16.6554,16.7518,16.5013,16.5206,1355330.0
2019-01-02 12:00:00,17.15,17.24,17.1,17.17,535448.0,16.5206,16.6073,16.4724,16.5398,535448.0
2019-01-02 12:30:00,17.17,17.45,17.15,17.42,815750.0,16.5398,16.8096,16.5206,16.7807,815750.0
2019-01-02 13:00:00,17.41,17.6,17.41,17.55,864526.0,16.771,16.954,16.771,16.9059,864526.0
2019-01-02 13:30:00,17.55,17.62,17.48,17.62,370716.0,16.9059,16.9733,16.8385,16.9733,370716.0
2019-01-02 14:00:00,17.62,17.63,17.32,17.42,853090.0,16.9733,16.9829,16.6843,16.7807,853090.0
2019-01-02 14:30:00,17.43,17.57,17.34,17.35,348024.0,16.7903,16.9251,16.7036,16.7132,348024.0
2019-01-02 15:00:00,17.34,17.42,17.14,17.24,995902.0,16.7036,16.7807,16.5109,16.6073,995902.0
2019-01-02 15:30:00,17.23,17.47,17.1,17.42,1205076.0,16.5976,16.8288,16.4724,16.7807,1205076.0
2019-01-03 09:30:00,17.0,17.07,16.7,16.78,1765672.0,16.3761,16.4435,16.0871,16.1641,1765672.0
2019-01-03 10:00:00,16.77,16.77,16.27,16.46,3302972.0,16.1545,16.1545,15.6729,15.8559,3302972.0
2019-01-03 10:30:00,16.45,16.46,16.11,16.39,1377498.0,15.8463,15.8559,15.5187,15.7885,1377498.0
2019-01-03 11:00:00,16.39,16.64,16.33,16.47,1123774.0,15.7885,16.0293,15.7307,15.8655,1123774.0
2019-01-03 11:30:00,16.48,16.98,16.41,16.77,1153112.0,15.8752,16.3568,15.8077,16.1545,1153112.0
2019-01-03 12:00:00,16.74,16.8,16.6,16.68,540990.0,16.1256,16.1834,15.9907,16.0678,540990.0
2019-01-03 12:30:00,16.66,16.78,16.54,16.74,298224.0,16.0485,16.1641,15.933,16.1256,298224.0
2019-01-03 13:00:00,16.69,16.72,16.28,16.47,629110.0,16.0774,16.1063,15.6825,15.8655,629110.0
2019-01-03 13:30:00,16.45,16.61,16.31,16.36,568216.0,15.8463,16.0004,15.7114,15.7596,568216.0
2019-01-03 14:00:00,16.35,16.59,16.32,16.57,557434.0,15.7499,15.9811,15.721,15.9618,557434.0
2019-01-03 14:30:00,16.59,16.66,16.23,16.3,506688.0,15.9811,16.0485,15.6343,15.7018,506688.0
2019-01-03 15:00:00,16.31,16.33,16.16,16.23,683824.0,15.7114,15.7307,15.5669,15.6343,683824.0
2019-01-03 15:30:00,16.24,16.4,16.04,16.13,1872868.0,15.644,15.7981,15.4513,15.538,1872868.0
2019-01-04 09:30:00,16.82,17.13,16.74,17.1,2016930.0,16.2027,16.5013,16.1256,16.4724,2016930.0
2019-01-04 10:00:00,17.13,17.49,16.91,17.49,2010016.0,16.5013,16.8481,16.2894,16.8481,2010016.0
2019-01-04 10:30:00,17.49,17.57,17.32,17.5,1693462.0,16.8481,16.9251,16.6843,16.8577,1693462.0
2019-01-04 11:00:00,17.49,17.67,17.38,17.42,1449984.0,16.8481,17.0215,16.7421,16.7807,1449984.0
2019-01-04 11:30:00,17.41,17.61,17.35,17.54,1021980.0,16.771,16.9637,16.7132,16.8962,1021980.0
2019-01-04 12:00:00,17.55,17.72,17.42,17.67,837202.0,16.9059,17.0696,16.7807,17.0215,837202.0
2019-01-04 12:30:00,17.67,17.84,17.63,17.78,774388.0,17.0215,17.1852,16.9829,17.1274,774388.0
2019-01-04 13:00:00,17.79,17.92,17.77,17.82,1094074.0,17.1371,17.2623,17.1178,17.166,1094074.0
2019-01-04 13:30:00,17.82,17.89,17.64,17.73,1206282.0,17.166,17.2334,16.9926,17.0793,1206282.0
2019-01-04 14:00:00,17.73,17.8,17.59,17.77,443340.0,17.0793,17.1467,16.9444,17.1178,443340.0
2019-01-04 14:30:00,17.75,17.85,17.61,17.63,809602.0,17.0985,17.1949,16.9637,16.9829,809602.0
2019-01-04 15:00:00,17.63,17.81,17.59,17.65,665454.0,16.9829,17.1563,16.9444,17.0022,665454.0
2019-01-04 15:30:00,17.65,17.82,17.61,17.78,1047830.0,17.0022,17.166,16.9637,17.1274,1047830.0
2019-01-07 09:30:00,17.84,17.88,17.61,17.79,1763086.0,17.1852,17.2238,16.9637,17.1371,1763086.0
2019-01-07 10:00:00,17.8,17.94,17.72,17.88,1086672.0,17.1467,17.2816,17.0696,17.2238,1086672.0
2019-01-07 10:30:00,17.88,18.15,17.88,18.09,1358686.0,17.2238,17.4839,17.2238,17.4261,1358686.0
2019-01-07 11:00:00,18.08,18.18,18.06,18.11,734944.0,17.4164,17.5128,17.3972,17.4453,734944.0
2019-01-07 11:30:00,18.11,18.41,18.08,18.4,1081570.0,17.4453,17.7343,17.4164,17.7247,1081570.0
2019-01-07 12:00:00,18.4,18.41,18.27,18.38,860840.0,17.7247,17.7343,17.5995,17.7054,860840.0
2019-01-07 12:30:00,18.37,18.47,18.35,18.42,611602.0,17.6958,17.7921,17.6765,17.744,611602.0
2019-01-07 13:00:00,18.42,18.52,18.42,18.46,858594.0,17.744,17.8403,17.744,17.7825,858594.0
2019-01-07 13:30:00,18.46,18.5,18.27,18.29,715834.0,17.7825,17.821,17.5995,17.6187,715834.0
2019-01-07 14:00:00,18.29,18.35,18.22,18.26,510632.0,17.6187,17.6765,17.5513,17.5898,510632.0
2019-01-07 14:30:00,18.25,18.29,18.1,18.13,709796.0,17.5802,17.6187,17.4357,17.4646,709796.0
2019-01-07 15:00:00,18.12,18.35,18.12,18.31,650780.0,17.455,17.6765,17.455,17.638,650780.0
2019-01-07 15:30:00,18.31,18.32,18.13,18.17,1315812.0,17.638,17.6476,17.4646,17.5031,1315812.0
2019-01-08 09:30:00,18.73,18.83,18.53,18.59,2288494.0,18.0426,18.1389,17.8499,17.9077,2288494.0
2019-01-08 10:00:00,18.59,18.68,18.32,18.41,1328726.0,17.9077,17.9944,17.6476,17.7343,1328726.0
2019-01-08 10:30:00,18.4,18.45,18.1,18.21,1349380.0,17.7247,17.7729,17.4357,17.5417,1349380.0
2019-01-08 11:00:00,18.21,18.39,18.19,18.28,864550.0,17.5417,17.7151,17.5224,17.6091,864550.0
2019-01-08 11:30:00,18.25,18.4,18.17,18.39,388998.0,17.5802,17.7247,17.5031,17.7151,388998.0
2019-01-08 12:00:00,18.39,18.55,18.34,18.5,510578.0,17.7151,17.8692,17.6669,17.821,510578.0
2019-01-08 12:30:00,18.5,18.52,18.26,18.36,647906.0,17.821,17.8403,17.5898,17.6862,647906.0
2019-01-08 13:00:00,18.36,18.5,18.3,18.47,270736.0,17.6862,17.821,17.6284,17.7921,270736.0
2019-01-08 13:30:00,18.48,18.63,18.4,18.57,509208.0,17.8017,17.9462,17.7247,17.8884,509208.0
2019-01-08 14:00:00,18.56,18.64,18.52,18.56,387062.0,17.8788,17.9559,17.8403,17.8788,387062.0
2019-01-08 14:30:00,18.55,18.66,18.54,18.6,236712.0,17.8692,17.9751,17.8595,17.9173,236712.0
2019-01-08 15:00:00,18.56,18.68,18.5,18.68,553340.0,17.8788,17.9944,17.821,17.9944,553340.0
2019-01-08 15:30:00,18.68,18.73,18.62,18.68,1185392.0,17.9944,18.0426,17.9366,17.9944,1185392.0
2019-01-09 09:30:00,18.87,19.0,18.76,18.98,1525056.0,18.1774,18.3027,18.0715,18.2834,1525056.0
2019-01-09 10:00:00,18.99,19.02,18.84,18.93,714196.0,18.293,18.3219,18.1485,18.2352,714196.0
2019-01-09 10:30:00,18.9,18.9,18.58,18.74,1130250.0,18.2063,18.2063,17.8981,18.0522,1130250.0
2019-01-09 11:00:00,18.74,18.96,18.71,18.95,695518.0,18.0522,18.2641,18.0233,18.2545,695518.0
2019-01-09 11:30:00,18.94,19.08,18.88,18.99,497456.0,18.2449,18.3797,18.1871,18.293,497456.0
2019-01-09 12:00:00,19.0,19.05,18.95,19.02,340620.0,18.3027,18.3508,18.2545,18.3219,340620.0
2019-01-09 12:30:00,19.03,19.13,19.0,19.11,548400.0,18.3316,18.4279,18.3027,18.4086,548400.0
2019-01-09 13:00:00,19.13,19.13,19.01,19.09,422636.0,18.4279,18.4279,18.3123,18.3894,422636.0
2019-01-09 13:30:00,19.08,19.1,18.95,19.0,290330.0,18.3797,18.399,18.2545,18.3027,290330.0
2019-01-09 14:00:00,18.99,19.17,18.81,18.89,1069278.0,18.293,18.4664,18.1196,18.1967,1069278.0
2019-01-09 14:30:00,18.88,19.08,18.83,19.0,402400.0,18.1871,18.3797,18.1389,18.3027,402400.0
2019-01-09 15:00:00,19.02,19.1,18.98,19.05,495406.0,18.3219,18.399,18.2834,18.3508,495406.0
2019-01-09 15:30:00,19.04,19.06,18.81,18.93,727534.0,18.3412,18.3605,18.1196,18.2352,727534.0
2019-01-10 09:30:00,18.57,18.61,18.41,18.49,1228000.0,17.8884,17.927,17.7343,17.8114,1228000.0
2019-01-10 10:00:00,18.5,18.77,18.46,18.75,1001356.0,17.821,18.0811,17.7825,18.0618,1001356.0
2019-01-10 10:30:00,18.76,18.86,18.72,18.85,668826.0,18.0715,18.1678,18.0329,18.1582,668826.0
2019-01-10 11:00:00,18.85,18.96,18.82,18.86,770756.0,18.1582,18.2641,18.1293,18.1678,770756.0
2019-01-10 11:30:00,18.88,19.02,18.86,18.97,411310.0,18.1871,18.3219,18.1678,18.2738,411310.0
2019-01-10 12:00:00,18.99,19.04,18.88,18.97,495374.0,18.293,18.3412,18.1871,18.2738,495374.0
2019-01-10 12:30:00,18.98,19.1,18.91,19.02,492358.0,18.2834,18.399,18.216,18.3219,492358.0
2019-01-10 13:00:00,19.0,19.02,18.71,18.84,433282.0,18.3027,18.3219,18.0233,18.1485,433282.0
2019-01-10 13:30:00,18.84,18.85,18.66,18.84,449336.0,18.1485,18.1582,17.9751,18.1485,449336.0
2019-01-10 14:00:00,18.83,19.13,18.83,19.04,512320.0,18.1389,18.4279,18.1389,18.3412,512320.0
2019-01-10 14:30:00,19.05,19.09,18.92,19.01,416172.0,18.3508,18.3894,18.2256,18.3123,416172.0
2019-01-10 15:00:00,19.0,19.1,18.98,19.09,327138.0,18.3027,18.399,18.2834,18.3894,327138.0
2019-01-10 15:30:00,19.09,19.21,19.04,19.16,1387920.0,18.3894,18.505,18.3412,18.4568,1387920.0
2019-01-11 09:30:00,18.88,18.91,18.73,18.85,1071920.0,18.1871,18.216,18.0426,18.1582,1071920.0
2019-01-11 10:00:00,18.86,18.97,18.78,18.78,1083166.0,18.1678,18.2738,18.0907,18.0907,1083166.0
2019-01-11 10:30:00,18.77,18.99,18.75,18.98,538894.0,18.0811,18.293,18.0618,18.2834,538894.0
2019-01-11 11:00:00,18.99,19.01,18.86,18.95,325788.0,18.293,18.3123,18.1678,18.2545,325788.0
2019-01-11 11:30:00,18.94,19.06,18.93,19.05,389094.0,18.2449,18.3605,18.2352,18.3508,389094.0
2019-01-11 12:00:00,19.05,19.09,19.0,19.06,308838.0,18.3508,18.3894,18.3027,18.3605,308838.0
2019-01-11 12:30:00,19.05,19.15,19.04,19.12,411082.0,18.3508,18.4472,18.3412,18.4183,411082.0
2019-01-11 13:00:00,19.11,19.12,18.92,18.98,295998.0,18.4086,18.4183,18.2256,18.2834,295998.0
2019-01-11 13:30:00,18.98,19.06,18.96,19.03,261354.0,18.2834,18.3605,18.2641,18.3316,261354.0
2019-01-11 14:00:00,18.98,19.09,18.98,19.07,189472.0,18.2834,18.3894,18.2834,18.3701,189472.0
2019-01-11 14:30:00,19.08,19.09,19.0,19.01,266264.0,18.3797,18.3894,18.3027,18.3123,266264.0
2019-01-11 15:00:00,19.01,19.09,19.0,19.01,464926.0,18.3123,18.3894,18.3027,18.3123,464926.0
2019-01-11 15:30:00,19.01,19.16,19.01,19.15,1404466.0,18.3123,18.4568,18.3123,18.4472,1404466.0
2019-01-14 09:30:00,18.69,18.84,18.59,18.75,978440.0,18.004,18.1485,17.9077,18.0618,978440.0
2019-01-14 10:00:00,18.76,18.91,18.73,18.84,649144.0,18.0715,18.216,18.0426,18.1485,649144.0
2019-01-14 10:30:00,18.84,18.97,18.82,18.91,738500.0,18.1485,18.2738,18.1293,18.216,738500.0
2019-01-14 11:00:00,18.91,18.95,18.76,18.82,571510.0,18.216,18.2545,18.0715,18.1293,571510.0
2019-01-14 11:30:00,18.81,18.93,18.78,18.86,360894.0,18.1196,18.2352,18.0907,18.1678,360894.0
2019-01-14 12:00:00,18.86,18.98,18.83,18.94,241700.0,18.1678,18.2834,18.1389,18.2449,241700.0
2019-01-14 12:30:00,18.95,18.96,18.9,18.91,279772.0,18.2545,18.2641,18.2063,18.216,279772.0
2019-01-14 13:00:00,18.91,19.0,18.88,18.96,371032.0,18.216,18.3027,18.1871,18.2641,371032.0
2019-01-14 13:30:00,18.96,19.0,18.93,18.93,317020.0,18.2641,18.3027,18.2352,18.2352,317020.0
2019-01-14 14:00:00,18.94,18.97,18.83,18.86,315162.0,18.2449,18.2738,18.1389,18.1678,315162.0
2019-01-14 14:30:00,18.86,18.99,18.86,18.98,183224.0,18.1678,18.293,18.1678,18.2834,183224.0
2019-01-14 15:00:00,18.98,19.0,18.92,18.92,213478.0,18.2834,18.3027,18.2256,18.2256,213478.0
2019-01-14 15:30:00,18.93,18.96,18.8,18.82,613220.0,18.2352,18.2641,18.11,18.1293,613220.0
2019-01-15 09:30:00,18.91,19.24,18.91,19.18,876692.0,18.216,18.5339,18.216,18.4761,876692.0
2019-01-15 10:00:00,19.19,19.38,19.08,19.14,1289454.0,18.4857,18.6687,18.3797,18.4375,1289454.0
2019-01-15 10:30:00,19.15,19.3,19.09,19.28,982988.0,18.4472,18.5917,18.3894,18.5724,982988.0
2019-01-15 11:00:00,19.28,19.34,19.18,19.24,325546.0,18.5724,18.6302,18.4761,18.5339,325546.0
2019-01-15 11:30:00,19.24,19.43,19.21,19.42,576562.0,18.5339,18.7169,18.505,18.7072,576562.0
2019-01-15 12:00:00,19.42,19.53,19.41,19.47,1064246.0,18.7072,18.8132,18.6976,18.7554,1064246.0
2019-01-15 12:30:00,19.47,19.48,19.36,19.39,401204.0,18.7554,18.765,18.6495,18.6784,401204.0
2019-01-15 13:00:00,19.4,19.42,19.35,19.4,435030.0,18.688,18.7072,18.6398,18.688,435030.0
2019-01-15 13:30:00,19.4,19.44,19.37,19.4,277506.0,18.688,18.7265,18.6591,18.688,277506.0
2019-01-15 14:00:00,19.41,19.47,19.17,19.18,632580.0,18.6976,18.7554,18.4664,18.4761,632580.0
2019-01-15 14:30:00,19.17,19.32,19.09,19.31,850314.0,18.4664,18.6109,18.3894,18.6013,850314.0
2019-01-15 15:00:00,19.3,19.42,19.29,19.38,362794.0,18.5917,18.7072,18.582,18.6687,362794.0
2019-01-15 15:30:00,19.38,19.5,19.34,19.46,976550.0,18.6687,18.7843,18.6302,18.7458,976550.0
2019-01-16 09:30:00,19.56,19.77,19.53,19.7,1392404.0,18.8421,19.0444,18.8132,18.977,1392404.0
2019-01-16 10:00:00,19.7,19.77,19.67,19.7,681886.0,18.977,19.0444,18.9481,18.977,681886.0
2019-01-16 10:30:00,19.68,19.7,19.51,19.65,740832.0,18.9577,18.977,18.7939,18.9288,740832.0
2019-01-16 11:00:00,19.65,19.72,19.53,19.69,1106692.0,18.9288,18.9962,18.8132,18.9673,1106692.0
2019-01-16 11:30:00,19.7,19.74,19.56,19.61,525778.0,18.977,19.0155,18.8421,18.8903,525778.0
2019-01-16 12:00:00,19.6,19.67,19.54,19.65,639386.0,18.8806,18.9481,18.8228,18.9288,639386.0
2019-01-16 12:30:00,19.65,19.71,19.59,19.68,237988.0,18.9288,18.9866,18.871,18.9577,237988.0
2019-01-16 13:00:00,19.68,19.68,19.62,19.67,234956.0,18.9577,18.9577,18.8999,18.9481,234956.0
2019-01-16 13:30:00,19.66,19.72,19.65,19.69,215856.0,18.9384,18.9962,18.9288,18.9673,215856.0
2019-01-16 14:00:00,19.7,19.77,19.7,19.75,448634.0,18.977,19.0444,18.977,19.0251,448634.0
2019-01-16 14:30:00,19.75,19.81,19.7,19.71,357502.0,19.0251,19.0829,18.977,18.9866,357502.0
2019-01-16 15:00:00,19.7,19.79,19.7,19.76,305040.0,18.977,19.0637,18.977,19.0348,305040.0
2019-01-16 15:30:00,19.76,19.77,19.56,19.58,1113846.0,19.0348,19.0444,18.8421,18.8614,1113846.0
2019-01-17 09:30:00,19.36,19.63,19.36,19.6,1084006.0,18.6495,18.9095,18.6495,18.8806,1084006.0
2019-01-17 10:00:00,19.6,19.65,19.48,19.61,923390.0,18.8806,18.9288,18.765,18.8903,923390.0
2019-01-17 10:30:00,19.6,19.63,19.54,19.61,283720.0,18.8806,18.9095,18.8228,18.8903,283720.0
2019-01-17 11:00:00,19.61,19.71,19.61,19.7,448632.0,18.8903,18.9866,18.8903,18.977,448632.0
2019-01-17 11:30:00,19.68,19.74,19.66,19.7,251378.0,18.9577,19.0155,18.9384,18.977,251378.0
2019-01-17 12:00:00,19.7,19.74,19.67,19.72,350688.0,18.977,19.0155,18.9481,18.9962,350688.0
2019-01-17 12:30:00,19.72,19.74,19.62,19.65,279518.0,18.9962,19.0155,18.8999,18.9288,279518.0
2019-01-17 13:00:00,19.64,19.8,19.64,19.78,253236.0,18.9192,19.0733,18.9192,19.054,253236.0
2019-01-17 13:30:00,19.78,19.79,19.71,19.78,336952.0,19.054,19.0637,18.9866,19.054,336952.0
2019-01-17 14:00:00,19.77,19.79,19.7,19.73,254788.0,19.0444,19.0637,18.977,19.0059,254788.0
2019-01-17 14:30:00,19.73,20.24,19.7,19.94,2571504.0,19.0059,19.4972,18.977,19.2082,2571504.0
2019-01-17 15:00:00,19.95,19.97,19.79,19.96,936294.0,19.2178,19.2371,19.0637,19.2274,936294.0
2019-01-17 15:30:00,19.96,20.05,19.89,20.03,1073128.0,19.2274,19.3141,19.16,19.2949,1073128.0
2019-01-18 09:30:00,20.49,20.52,20.3,20.38,2381160.0,19.738,19.7669,19.555,19.632,2381160.0
2019-01-18 10:00:00,20.37,20.59,20.28,20.43,1457564.0,19.6224,19.8343,19.5357,19.6802,1457564.0
2019-01-18 10:30:00,20.44,20.66,20.42,20.64,1246416.0,19.6898,19.9017,19.6705,19.8825,1246416.0
2019-01-18 11:00:00,20.64,20.79,20.61,20.76,1201160.0,19.8825,20.027,19.8536,19.9981,1201160.0
2019-01-18 11:30:00,20.77,20.83,20.71,20.82,546316.0,20.0077,20.0655,19.9499,20.0559,546316.0
2019-01-18 12:00:00,20.83,20.93,20.77,20.9,1042892.0,20.0655,20.1618,20.0077,20.1329,1042892.0
2019-01-18 12:30:00,20.9,20.94,20.81,20.88,575318.0,20.1329,20.1715,20.0462,20.1137,575318.0
2019-01-18 13:00:00,20.89,20.91,20.74,20.77,396404.0,20.1233,20.1426,19.9788,20.0077,396404.0
2019-01-18 13:30:00,20.79,20.83,20.71,20.82,503132.0,20.027,20.0655,19.9499,20.0559,503132.0
2019-01-18 14:00:00,20.82,20.83,20.68,20.72,369358.0,20.0559,20.0655,19.921,19.9595,369358.0
2019-01-18 14:30:00,20.7,20.75,20.62,20.73,597406.0,19.9403,19.9884,19.8632,19.9692,597406.0
2019-01-18 15:00:00,20.73,20.77,20.67,20.71,400546.0,19.9692,20.0077,19.9114,19.9499,400546.0
2019-01-18 15:30:00,20.73,20.84,20.65,20.81,919064.0,19.9692,20.0751,19.8921,20.0462,919064.0
2019-01-22 09:30:00,20.43,20.49,20.25,20.33,1646992.0,19.6802,19.738,19.5068,19.5839,1646992.0
2019-01-22 10:00:00,20.33,20.33,20.14,20.25,990884.0,19.5839,19.5839,19.4008,19.5068,990884.0
2019-01-22 10:30:00,20.24,20.33,20.18,20.19,869566.0,19.4972,19.5839,19.4394,19.449,869566.0
2019-01-22 11:00:00,20.18,20.28,20.15,20.23,428892.0,19.4394,19.5357,19.4105,19.4875,428892.0
2019-01-22 11:30:00,20.23,20.27,19.97,19.97,1046722.0,19.4875,19.5261,19.2371,19.2371,1046722.0
2019-01-22 12:00:00,19.98,20.07,19.93,19.98,710750.0,19.2467,19.3334,19.1985,19.2467,710750.0
2019-01-22 12:30:00,19.98,20.05,19.95,19.99,297154.0,19.2467,19.3141,19.2178,19.2563,297154.0
2019-01-22 13:00:00,19.98,19.98,19.71,19.84,1089992.0,19.2467,19.2467,18.9866,19.1118,1089992.0
2019-01-22 13:30:00,19.81,19.92,19.79,19.89,564680.0,19.0829,19.1889,19.0637,19.16,564680.0
2019-01-22 14:00:00,19.89,19.9,19.73,19.74,434776.0,19.16,19.1696,19.0059,19.0155,434776.0
2019-01-22 14:30:00,19.74,19.78,19.59,19.7,1013780.0,19.0155,19.054,18.871,18.977,1013780.0
2019-01-22 15:00:00,19.7,19.79,19.56,19.77,748988.0,18.977,19.0637,18.8421,19.0444,748988.0
2019-01-22 15:30:00,19.77,19.98,19.59,19.98,1942770.0,19.0444,19.2467,18.871,19.2467,1942770.0
2019-01-23 09:30:00,20.24,20.38,20.21,20.34,1653412.0,19.4972,19.632,19.4683,19.5935,1653412.0
2019-01-23 10:00:00,20.34,20.4,20.11,20.13,817516.0,19.5935,19.6513,19.3719,19.3912,817516.0
2019-01-23 10:30:00,20.12,20.16,19.93,19.96,983276.0,19.3816,19.4201,19.1985,19.2274,983276.0
2019-01-23 11:00:00,19.98,20.06,19.78,19.86,1009962.0,19.2467,19.3238,19.054,19.1311,1009962.0
2019-01-23 11:30:00,19.86,19.91,19.55,19.6,1004730.0,19.1311,19.1793,18.8325,18.8806,1004730.0
2019-01-23 12:00:00,19.61,19.67,19.47,19.65,1103980.0,18.8903,18.9481,18.7554,18.9288,1103980.0
2019-01-23 12:30:00,19.63,19.82,19.63,19.8,500918.0,18.9095,19.0926,18.9095,19.0733,500918.0
2019-01-23 13:00:00,19.79,19.86,19.67,19.79,510050.0,19.0637,19.1311,18.9481,19.0637,510050.0
2019-01-23 13:30:00,19.79,19.9,19.79,19.86,487746.0,19.0637,19.1696,19.0637,19.1311,487746.0
2019-01-23 14:00:00,19.89,19.99,19.83,19.95,359636.0,19.16,19.2563,19.1022,19.2178,359636.0
2019-01-23 14:30:00,19.95,19.95,19.76,19.84,461340.0,19.2178,19.2178,19.0348,19.1118,461340.0
2019-01-23 15:00:00,19.83,20.08,19.83,20.05,566854.0,19.1022,19.343,19.1022,19.3141,566854.0
2019-01-23 15:30:00,20.06,20.09,19.96,20.07,1171970.0,19.3238,19.3527,19.2274,19.3334,1171970.0
2019-01-24 09:30:00,20.04,20.11,19.87,19.97,1438474.0,19.3045,19.3719,19.1407,19.2371,1438474.0
2019-01-24 10:00:00,19.97,20.25,19.91,20.24,888838.0,19.2371,19.5068,19.1793,19.4972,888838.0
2019-01-24 10:30:00,20.24,20.25,20.02,20.09,767894.0,19.4972,19.5068,19.2852,19.3527,767894.0
2019-01-24 11:00:00,20.08,20.13,19.93,20.02,590250.0,19.343,19.3912,19.1985,19.2852,590250.0
2019-01-24 11:30:00,20.02,20.21,19.96,20.18,574862.0,19.2852,19.4683,19.2274,19.4394,574862.0
2019-01-24 12:00:00,20.18,20.18,20.05,20.05,187354.0,19.4394,19.4394,19.3141,19.3141,187354.0
2019-01-24 12:30:00,20.05,20.07,19.91,19.96,246286.0,19.3141,19.3334,19.1793,19.2274,246286.0
2019-01-24 13:00:00,19.96,19.97,19.78,19.84,718300.0,19.2274,19.2371,19.054,19.1118,718300.0
2019-01-24 13:30:00,19.84,19.95,19.81,19.93,417636.0,19.1118,19.2178,19.0829,19.1985,417636.0
2019-01-24 14:00:00,19.93,19.99,19.86,19.97,363400.0,19.1985,19.2563,19.1311,19.2371,363400.0
2019-01-24 14:30:00,19.96,20.05,19.93,20.03,341974.0,19.2274,19.3141,19.1985,19.2949,341974.0
2019-01-24 15:00:00,20.02,20.15,20.0,20.09,433824.0,19.2852,19.4105,19.266,19.3527,433824.0
2019-01-24 15:30:00,20.09,20.16,20.04,20.13,699134.0,19.3527,19.4201,19.3045,19.3912,699134.0
2019-01-25 09:30:00,20.59,20.64,20.47,20.61,1299150.0,19.8343,19.8825,19.7187,19.8536,1299150.0
2019-01-25 10:00:00,20.61,20.73,20.6,20.71,1098450.0,19.8536,19.9692,19.8439,19.9499,1098450.0
2019-01-25 10:30:00,20.71,20.81,20.61,20.77,1356564.0,19.9499,20.0462,19.8536,20.0077,1356564.0
2019-01-25 11:00:00,20.76,20.79,20.63,20.66,423306.0,19.9981,20.027,19.8728,19.9017,423306.0
2019-01-25 11:30:00,20.67,20.75,20.67,20.74,330124.0,19.9114,19.9884,19.9114,19.9788,330124.0
2019-01-25 12:00:00,20.73,20.83,20.68,20.81,402922.0,19.9692,20.0655,19.921,20.0462,402922.0
2019-01-25 12:30:00,20.81,20.81,20.57,20.67,824214.0,20.0462,20.0462,19.815,19.9114,824214.0
2019-01-25 13:00:00,20.68,20.73,20.63,20.72,322116.0,19.921,19.9692,19.8728,19.9595,322116.0
2019-01-25 13:30:00,20.71,20.74,20.65,20.72,346612.0,19.9499,19.9788,19.8921,19.9595,346612.0
2019-01-25 14:00:00,20.72,20.75,20.56,20.59,895440.0,19.9595,19.9884,19.8054,19.8343,895440.0
2019-01-25 14:30:00,20.59,20.71,20.57,20.67,477242.0,19.8343,19.9499,19.815,19.9114,477242.0
2019-01-25 15:00:00,20.68,20.69,20.57,20.6,236202.0,19.921,19.9306,19.815,19.8439,236202.0
2019-01-25 15:30:00,20.6,20.66,20.5,20.63,1520724.0,19.8439,19.9017,19.7476,19.8728,1520724.0
2019-01-28 09:30:00,20.05,20.07,19.82,19.9,2723182.0,19.3141,19.3334,19.0926,19.1696,2723182.0
2019-01-28 10:00:00,19.89,20.04,19.79,20.02,1016266.0,19.16,19.3045,19.0637,19.2852,1016266.0
2019-01-28 10:30:00,20.02,20.09,19.9,19.9,633098.0,19.2852,19.3527,19.1696,19.1696,633098.0
2019-01-28 11:00:00,19.89,20.01,19.83,19.97,591100.0,19.16,19.2756,19.1022,19.2371,591100.0
2019-01-28 11:30:00,19.97,20.02,19.74,19.74,555888.0,19.2371,19.2852,19.0155,19.0155,555888.0
2019-01-28 12:00:00,19.74,19.91,19.69,19.9,358710.0,19.0155,19.1793,18.9673,19.1696,358710.0
2019-01-28 12:30:00,19.91,19.93,19.83,19.84,197596.0,19.1793,19.1985,19.1022,19.1118,197596.0
2019-01-28 13:00:00,19.84,20.01,19.81,19.95,292280.0,19.1118,19.2756,19.0829,19.2178,292280.0
2019-01-28 13:30:00,19.96,20.08,19.96,20.03,425598.0,19.2274,19.343,19.2274,19.2949,425598.0
2019-01-28 14:00:00,20.04,20.06,19.93,19.96,231956.0,19.3045,19.3238,19.1985,19.2274,231956.0
2019-01-28 14:30:00,19.96,20.14,19.96,20.09,364050.0,19.2274,19.4008,19.2274,19.3527,364050.0
2019-01-28 15:00:00,20.1,20.16,20.02,20.1,560066.0,19.3623,19.4201,19.2852,19.3623,560066.0
2019-01-28 15:30:00,20.09,20.16,20.0,20.16,731728.0,19.3527,19.4201,19.266,19.4201,731728.0
2019-01-29 09:30:00,20.17,20.31,20.1,20.24,703620.0,19.4297,19.5646,19.3623,19.4972,703620.0
2019-01-29 10:00:00,20.25,20.32,20.06,20.23,829708.0,19.5068,19.5742,19.3238,19.4875,829708.0
2019-01-29 10:30:00,20.24,20.26,19.86,19.91,769338.0,19.4972,19.5164,19.1311,19.1793,769338.0
2019-01-29 11:00:00,19.91,20.0,19.86,19.98,538134.0,19.1793,19.266,19.1311,19.2467,538134.0
2019-01-29 11:30:00,19.98,20.08,19.98,20.07,416514.0,19.2467,19.343,19.2467,19.3334,416514.0
2019-01-29 12:00:00,20.06,20.18,20.02,20.12,426936.0,19.3238,19.4394,19.2852,19.3816,426936.0
2019-01-29 12:30:00,20.11,20.14,20.06,20.09,290836.0,19.3719,19.4008,19.3238,19.3527,290836.0
2019-01-29 13:00:00,20.08,20.13,20.04,20.11,162116.0,19.343,19.3912,19.3045,19.3719,162116.0
2019-01-29 13:30:00,20.11,20.19,20.08,20.16,304954.0,19.3719,19.449,19.343,19.4201,304954.0
2019-01-29 14:00:00,20.16,20.16,20.04,20.06,287642.0,19.4201,19.4201,19.3045,19.3238,287642.0
2019-01-29 14:30:00,20.06,20.09,19.96,19.97,297102.0,19.3238,19.3527,19.2274,19.2371,297102.0
2019-01-29 15:00:00,19.97,20.07,19.95,20.06,192872.0,19.2371,19.3334,19.2178,19.3238,192872.0
2019-01-29 15:30:00,20.07,20.1,19.99,20.07,481288.0,19.3334,19.3623,19.2563,19.3334,481288.0
2019-01-30 09:30:00,20.45,20.48,20.31,20.32,1109548.0,19.6994,19.7283,19.5646,19.5742,1109548.0
2019-01-30 10:00:00,20.31,20.37,20.25,20.36,643172.0,19.5646,19.6224,19.5068,19.6127,643172.0
2019-01-30 10:30:00,20.38,20.44,20.33,20.39,456954.0,19.632,19.6898,19.5839,19.6416,456954.0
2019-01-30 11:00:00,20.4,20.56,20.4,20.52,631138.0,19.6513,19.8054,19.6513,19.7669,631138.0
2019-01-30 11:30:00,20.52,20.61,20.48,20.61,306014.0,19.7669,19.8536,19.7283,19.8536,306014.0
2019-01-30 12:00:00,20.61,20.72,20.6,20.66,537664.0,19.8536,19.9595,19.8439,19.9017,537664.0
2019-01-30 12:30:00,20.66,20.67,20.58,20.6,340250.0,19.9017,19.9114,19.8247,19.8439,340250.0
2019-01-30 13:00:00,20.59,20.63,20.54,20.56,187498.0,19.8343,19.8728,19.7861,19.8054,187498.0
2019-01-30 13:30:00,20.56,20.58,20.49,20.53,395656.0,19.8054,19.8247,19.738,19.7765,395656.0
2019-01-30 14:00:00,20.52,21.1,20.48,20.98,2144074.0,19.7669,20.3256,19.7283,20.21,2144074.0
2019-01-30 14:30:00,20.98,21.23,20.91,21.22,1319296.0,20.21,20.4508,20.1426,20.4412,1319296.0
2019-01-30 15:00:00,21.21,21.21,20.95,20.98,1580660.0,20.4316,20.4316,20.1811,20.21,1580660.0
2019-01-30 15:30:00,20.97,21.02,20.88,21.02,1449456.0,20.2004,20.2485,20.1137,20.2485,1449456.0
2019-01-31 09:30:00,20.98,21.11,20.93,21.1,974276.0,20.21,20.3352,20.1618,20.3256,974276.0
2019-01-31 10:00:00,21.09,21.36,21.08,21.35,1131472.0,20.316,20.576,20.3063,20.5664,1131472.0
2019-01-31 10:30:00,21.35,21.45,21.28,21.34,1680810.0,20.5664,20.6627,20.499,20.5568,1680810.0
2019-01-31 11:00:00,21.34,21.45,21.32,21.43,488672.0,20.5568,20.6627,20.5375,20.6435,488672.0
2019-01-31 11:30:00,21.43,21.67,21.41,21.65,1659558.0,20.6435,20.8747,20.6242,20.8554,1659558.0
2019-01-31 12:00:00,21.64,21.65,21.5,21.51,655262.0,20.8458,20.8554,20.7109,20.7205,655262.0
2019-01-31 12:30:00,21.51,21.58,21.4,21.45,661668.0,20.7205,20.788,20.6146,20.6627,661668.0
2019-01-31 13:00:00,21.44,21.52,21.41,21.43,345348.0,20.6531,20.7302,20.6242,20.6435,345348.0
2019-01-31 13:30:00,21.43,21.5,21.38,21.5,363958.0,20.6435,20.7109,20.5953,20.7109,363958.0
2019-01-31 14:00:00,21.5,21.54,21.42,21.45,455606.0,20.7109,20.7494,20.6338,20.6627,455606.0
2019-01-31 14:30:00,21.45,21.52,21.4,21.49,358254.0,20.6627,20.7302,20.6146,20.7013,358254.0
2019-01-31 15:00:00,21.48,21.48,21.32,21.41,683954.0,20.6916,20.6916,20.5375,20.6242,683954.0
2019-01-31 15:30:00,21.42,21.65,21.4,21.55,1249362.0,20.6338,20.8554,20.6146,20.7591,1249362.0
2019-02-01 09:30:00,21.6,21.68,21.46,21.47,2905502.0,20.8072,20.8843,20.6724,20.682,2905502.0
2019-02-01 10:00:00,21.5,21.86,21.48,21.81,2762326.0,20.7109,21.0577,20.6916,21.0095,2762326.0
2019-02-01 10:30:00,21.81,21.84,21.6,21.61,992250.0,21.0095,21.0384,20.8072,20.8169,992250.0
2019-02-01 11:00:00,21.6,21.74,21.53,21.71,739322.0,20.8072,20.9421,20.7398,20.9132,739322.0
2019-02-01 11:30:00,21.71,21.82,21.68,21.81,506406.0,20.9132,21.0192,20.8843,21.0095,506406.0
2019-02-01 12:00:00,21.81,21.81,21.59,21.64,326224.0,21.0095,21.0095,20.7976,20.8458,326224.0
2019-02-01 12:30:00,21.63,21.67,21.57,21.65,406816.0,20.8361,20.8747,20.7783,20.8554,406816.0
2019-02-01 13:00:00,21.63,21.68,21.56,21.63,185120.0,20.8361,20.8843,20.7687,20.8361,185120.0
2019-02-01 13:30:00,21.61,21.66,21.53,21.6,384274.0,20.8169,20.865,20.7398,20.8072,384274.0
2019-02-01 14:00:00,21.6,21.61,21.43,21.48,1401916.0,20.8072,20.8169,20.6435,20.6916,1401916.0
2019-02-01 14:30:00,21.48,21.54,21.4,21.45,352776.0,20.6916,20.7494,20.6146,20.6627,352776.0
2019-02-01 15:00:00,21.43,21.49,21.38,21.49,737480.0,20.6435,20.7013,20.5953,20.7013,737480.0
2019-02-01 15:30:00,21.49,21.61,21.48,21.58,1929546.0,20.7013,20.8169,20.6916,20.788,1929546.0
2019-02-04 09:30:00,21.59,21.64,21.48,21.57,1155830.0,20.7976,20.8458,20.6916,20.7783,1155830.0
2019-02-04 10:00:00,21.57,21.59,21.41,21.49,710300.0,20.7783,20.7976,20.6242,20.7013,710300.0
2019-02-04 10:30:00,21.51,21.62,21.5,21.61,332266.0,20.7205,20.8265,20.7109,20.8169,332266.0
2019-02-04 11:00:00,21.6,21.71,21.6,21.71,539644.0,20.8072,20.9132,20.8072,20.9132,539644.0
2019-02-04 11:30:00,21.72,21.79,21.68,21.78,566986.0,20.9228,20.9903,20.8843,20.9806,566986.0
2019-02-04 12:00:00,21.79,21.81,21.76,21.78,217426.0,20.9903,21.0095,20.9614,20.9806,217426.0
2019-02-04 12:30:00,21.77,21.81,21.75,21.79,144696.0,20.971,21.0095,20.9517,20.9903,144696.0
2019-02-04 13:00:00,21.79,21.84,21.78,21.8,241082.0,20.9903,21.0384,20.9806,20.9999,241082.0
2019-02-04 13:30:00,21.8,21.9,21.79,21.9,422100.0,20.9999,21.0962,20.9903,21.0962,422100.0
2019-02-04 14:00:00,21.9,21.93,21.89,21.9,389160.0,21.0962,21.1251,21.0866,21.0962,389160.0
2019-02-04 14:30:00,21.9,21.92,21.85,21.9,260014.0,21.0962,21.1155,21.0481,21.0962,260014.0
2019-02-04 15:00:00,21.9,21.93,21.86,21.89,540500.0,21.0962,21.1251,21.0577,21.0866,540500.0
2019-02-04 15:30:00,21.89,22.05,21.85,22.04,860888.0,21.0866,21.2407,21.0481,21.2311,860888.0
2019-02-05 09:30:00,22.16,22.27,22.13,22.25,2718390.0,21.3467,21.4526,21.3178,21.4334,2718390.0
2019-02-05 10:00:00,22.24,22.29,22.17,22.25,1020910.0,21.4237,21.4719,21.3563,21.4334,1020910.0
2019-02-05 10:30:00,22.27,22.36,22.25,22.35,746784.0,21.4526,21.5393,21.4334,21.5297,746784.0
2019-02-05 11:00:00,22.35,22.38,22.19,22.21,804098.0,21.5297,21.5586,21.3756,21.3949,804098.0
2019-02-05 11:30:00,22.21,22.3,22.2,22.27,472620.0,21.3949,21.4815,21.3852,21.4526,472620.0
2019-02-05 12:00:00,22.28,22.29,22.12,22.16,647232.0,21.4623,21.4719,21.3082,21.3467,647232.0
2019-02-05 12:30:00,22.16,22.19,22.04,22.06,454780.0,21.3467,21.3756,21.2311,21.2504,454780.0
2019-02-05 13:00:00,22.06,22.13,22.02,22.13,425810.0,21.2504,21.3178,21.2118,21.3178,425810.0
2019-02-05 13:30:00,22.13,22.15,22.09,22.15,308336.0,21.3178,21.3371,21.2793,21.3371,308336.0
2019-02-05 14:00:00,22.15,22.3,22.15,22.26,585260.0,21.3371,21.4815,21.3371,21.443,585260.0
2019-02-05 14:30:00,22.26,22.31,22.23,22.3,461996.0,21.443,21.4912,21.4141,21.4815,461996.0
2019-02-05 15:00:00,22.3,22.35,22.26,22.34,1606846.0,21.4815,21.5297,21.443,21.5201,1606846.0
2019-02-05 15:30:00,22.34,22.39,22.27,22.32,1299082.0,21.5201,21.5682,21.4526,21.5008,1299082.0
2019-02-06 09:30:00,22.22,22.36,22.2,22.23,1222084.0,21.4045,21.5393,21.3852,21.4141,1222084.0
2019-02-06 10:00:00,22.23,22.23,22.0,22.1,938448.0,21.4141,21.4141,21.1926,21.2889,938448.0
2019-02-06 10:30:00,22.1,22.33,22.1,22.29,1034010.0,21.2889,21.5104,21.2889,21.4719,1034010.0
2019-02-06 11:00:00,22.29,22.34,22.12,22.21,827714.0,21.4719,21.5201,21.3082,21.3949,827714.0
2019-02-06 11:30:00,22.21,22.28,22.16,22.19,748814.0,21.3949,21.4623,21.3467,21.3756,748814.0
2019-02-06 12:00:00,22.2,22.22,22.12,22.2,330844.0,21.3852,21.4045,21.3082,21.3852,330844.0
2019-02-06 12:30:00,22.2,22.24,22.17,22.21,280830.0,21.3852,21.4237,21.3563,21.3949,280830.0
2019-02-06 13:00:00,22.21,22.28,22.21,22.25,180138.0,21.3949,21.4623,21.3949,21.4334,180138.0
2019-02-06 13:30:00,22.25,22.29,22.22,22.23,313030.0,21.4334,21.4719,21.4045,21.4141,313030.0
2019-02-06 14:00:00,22.22,22.23,22.11,22.16,309178.0,21.4045,21.4141,21.2985,21.3467,309178.0
2019-02-06 14:30:00,22.15,22.18,22.08,22.18,312920.0,21.3371,21.366,21.2696,21.366,312920.0
2019-02-06 15:00:00,22.17,22.23,22.15,22.21,294942.0,21.3563,21.4141,21.3371,21.3949,294942.0
2019-02-06 15:30:00,22.21,22.24,22.17,22.22,769968.0,21.3949,21.4237,21.3563,21.4045,769968.0
2019-02-07 09:30:00,21.75,21.79,21.62,21.71,1950858.0,20.9517,20.9903,20.8265,20.9132,1950858.0
2019-02-07 10:00:00,21.72,21.87,21.6,21.85,1198796.0,20.9228,21.0673,20.8072,21.0481,1198796.0
2019-02-07 10:30:00,21.85,21.91,21.5,21.5,1225360.0,21.0481,21.1059,20.7109,20.7109,1225360.0
2019-02-07 11:00:00,21.5,21.55,21.33,21.36,2549064.0,20.7109,20.7591,20.5471,20.576,2549064.0
2019-02-07 11:30:00,21.36,21.36,21.16,21.18,2857104.0,20.576,20.576,20.3834,20.4027,2857104.0
2019-02-07 12:00:00,21.17,21.34,21.11,21.27,1204508.0,20.393,20.5568,20.3352,20.4894,1204508.0
2019-02-07 12:30:00,21.27,21.36,21.11,21.18,685784.0,20.4894,20.576,20.3352,20.4027,685784.0
2019-02-07 13:00:00,21.18,21.41,21.18,21.36,1666556.0,20.4027,20.6242,20.4027,20.576,1666556.0
2019-02-07 13:30:00,21.38,21.47,21.34,21.41,841622.0,20.5953,20.682,20.5568,20.6242,841622.0
2019-02-07 14:00:00,21.39,21.42,21.21,21.42,516582.0,20.6049,20.6338,20.4316,20.6338,516582.0
2019-02-07 14:30:00,21.42,21.45,21.32,21.36,1625862.0,20.6338,20.6627,20.5375,20.576,1625862.0
2019-02-07 15:00:00,21.36,21.42,21.3,21.4,546940.0,20.576,20.6338,20.5182,20.6146,546940.0
2019-02-07 15:30:00,21.39,21.59,21.31,21.58,1338118.0,20.6049,20.7976,20.5279,20.788,1338118.0
2019-02-08 09:30:00,21.21,21.39,21.17,21.21,1105334.0,20.4316,20.6049,20.393,20.4316,1105334.0
2019-02-08 10:00:00,21.19,21.28,21.07,21.18,844490.0,20.4123,20.499,20.2967,20.4027,844490.0
2019-02-08 10:30:00,21.18,21.32,21.09,21.14,618934.0,20.4027,20.5375,20.316,20.3641,618934.0
2019-02-08 11:00:00,21.13,21.18,21.04,21.13,707528.0,20.3545,20.4027,20.2678,20.3545,707528.0
2019-02-08 11:30:00,21.12,21.21,21.01,21.21,521946.0,20.3449,20.4316,20.2389,20.4316,521946.0
2019-02-08 12:00:00,21.2,21.24,21.11,21.18,329550.0,20.4219,20.4605,20.3352,20.4027,329550.0
2019-02-08 12:30:00,21.21,21.29,21.2,21.25,264234.0,20.4316,20.5086,20.4219,20.4701,264234.0
2019-02-08 13:00:00,21.26,21.35,21.25,21.3,221018.0,20.4797,20.5664,20.4701,20.5182,221018.0
2019-02-08 13:30:00,21.29,21.36,21.26,21.36,146964.0,20.5086,20.576,20.4797,20.576,146964.0
2019-02-08 14:00:00,21.36,21.46,21.33,21.46,518988.0,20.576,20.6724,20.5471,20.6724,518988.0
2019-02-08 14:30:00,21.46,21.5,21.43,21.43,280726.0,20.6724,20.7109,20.6435,20.6435,280726.0
2019-02-08 15:00:00,21.42,21.51,21.39,21.48,271086.0,20.6338,20.7205,20.6049,20.6916,271086.0
2019-02-08 15:30:00,21.48,21.64,21.41,21.64,892644.0,20.6916,20.8458,20.6242,20.8458,892644.0
2019-02-11 09:30:00,21.82,21.88,21.67,21.72,2396790.0,21.0192,21.077,20.8747,20.9228,2396790.0
2019-02-11 10:00:00,21.71,21.8,21.63,21.66,934664.0,20.9132,20.9999,20.8361,20.865,934664.0
2019-02-11 10:30:00,21.68,21.75,21.61,21.68,464840.0,20.8843,20.9517,20.8169,20.8843,464840.0
2019-02-11 11:00:00,21.68,21.73,21.56,21.67,735150.0,20.8843,20.9325,20.7687,20.8747,735150.0
2019-02-11 11:30:00,21.67,21.68,21.6,21.65,1185014.0,20.8747,20.8843,20.8072,20.8554,1185014.0
2019-02-11 12:00:00,21.64,21.75,21.63,21.73,551920.0,20.8458,20.9517,20.8361,20.9325,551920.0
2019-02-11 12:30:00,21.72,21.75,21.67,21.72,443272.0,20.9228,20.9517,20.8747,20.9228,443272.0
2019-02-11 13:00:00,21.72,21.75,21.64,21.65,289560.0,20.9228,20.9517,20.8458,20.8554,289560.0
2019-02-11 13:30:00,21.64,21.66,21.57,21.64,307644.0,20.8458,20.865,20.7783,20.8458,307644.0
2019-02-11 14:00:00,21.63,21.67,21.59,21.61,185168.0,20.8361,20.8747,20.7976,20.8169,185168.0
2019-02-11 14:30:00,21.62,21.66,21.54,21.6,182948.0,20.8265,20.865,20.7494,20.8072,182948.0
2019-02-11 15:00:00,21.59,21.69,21.59,21.68,328908.0,20.7976,20.8939,20.7976,20.8843,328908.0
2019-02-11 15:30:00,21.7,21.73,21.6,21.68,2946294.0,20.9036,20.9325,20.8072,20.8843,2946294.0
2019-02-12 09:30:00,22.11,22.28,22.09,22.24,3654542.0,21.2985,21.4623,21.2793,21.4237,3654542.0
2019-02-12 10:00:00,22.25,22.31,22.22,22.24,906928.0,21.4334,21.4912,21.4045,21.4237,906928.0
2019-02-12 10:30:00,22.25,22.4,22.18,22.38,1145766.0,21.4334,21.5779,21.366,21.5586,1145766.0
2019-02-12 11:00:00,22.38,22.47,22.38,22.46,813422.0,21.5586,21.6453,21.5586,21.6357,813422.0
2019-02-12 11:30:00,22.46,22.52,22.41,22.5,386184.0,21.6357,21.6935,21.5875,21.6742,386184.0
2019-02-12 12:00:00,22.51,22.53,22.4,22.43,517290.0,21.6838,21.7031,21.5779,21.6068,517290.0
2019-02-12 12:30:00,22.45,22.5,22.41,22.46,295388.0,21.626,21.6742,21.5875,21.6357,295388.0
2019-02-12 13:00:00,22.46,22.53,22.45,22.53,162632.0,21.6357,21.7031,21.626,21.7031,162632.0
2019-02-12 13:30:00,22.53,22.61,22.52,22.61,490774.0,21.7031,21.7802,21.6935,21.7802,490774.0
2019-02-12 14:00:00,22.61,22.61,22.54,22.57,519022.0,21.7802,21.7802,21.7127,21.7416,519022.0
2019-02-12 14:30:00,22.57,22.58,22.52,22.52,210736.0,21.7416,21.7513,21.6935,21.6935,210736.0
2019-02-12 15:00:00,22.53,22.6,22.5,22.58,254124.0,21.7031,21.7705,21.6742,21.7513,254124.0
2019-02-12 15:30:00,22.58,22.58,22.46,22.5,1349950.0,21.7513,21.7513,21.6357,21.6742,1349950.0
2019-02-13 09:30:00,22.74,22.96,22.72,22.86,1439502.0,21.9054,22.1173,21.8861,22.021,1439502.0
2019-02-13 10:00:00,22.86,22.9,22.75,22.86,1163316.0,22.021,22.0595,21.915,22.021,1163316.0
2019-02-13 10:30:00,22.86,22.93,22.81,22.87,780188.0,22.021,22.0884,21.9728,22.0306,780188.0
2019-02-13 11:00:00,22.88,22.93,22.72,22.73,598784.0,22.0403,22.0884,21.8861,21.8958,598784.0
2019-02-13 11:30:00,22.72,22.74,22.61,22.74,646404.0,21.8861,21.9054,21.7802,21.9054,646404.0
2019-02-13 12:00:00,22.74,22.75,22.63,22.67,436014.0,21.9054,21.915,21.7994,21.838,436014.0
2019-02-13 12:30:00,22.67,22.72,22.64,22.69,373708.0,21.838,21.8861,21.8091,21.8572,373708.0
2019-02-13 13:00:00,22.68,22.75,22.67,22.74,212092.0,21.8476,21.915,21.838,21.9054,212092.0
2019-02-13 13:30:00,22.74,22.74,22.71,22.72,92896.0,21.9054,21.9054,21.8765,21.8861,92896.0
2019-02-13 14:00:00,22.72,22.76,22.72,22.76,170324.0,21.8861,21.9247,21.8861,21.9247,170324.0
2019-02-13 14:30:00,22.76,22.85,22.75,22.83,312526.0,21.9247,22.0114,21.915,21.9921,312526.0
2019-02-13 15:00:00,22.83,22.86,22.8,22.86,284142.0,21.9921,22.021,21.9632,22.021,284142.0
2019-02-13 15:30:00,22.86,22.91,22.68,22.72,883300.0,22.021,22.0692,21.8476,21.8861,883300.0
2019-02-14 09:30:00,22.41,22.42,22.18,22.41,1728166.0,21.5875,21.5971,21.366,21.5875,1728166.0
2019-02-14 10:00:00,22.41,22.55,22.33,22.54,1117624.0,21.5875,21.7224,21.5104,21.7127,1117624.0
2019-02-14 10:30:00,22.55,22.63,22.32,22.45,1401434.0,21.7224,21.7994,21.5008,21.626,1401434.0
2019-02-14 11:00:00,22.47,22.49,22.35,22.41,729198.0,21.6453,21.6646,21.5297,21.5875,729198.0
2019-02-14 11:30:00,22.42,22.56,22.33,22.55,429208.0,21.5971,21.732,21.5104,21.7224,429208.0
2019-02-14 12:00:00,22.55,22.79,22.52,22.75,597888.0,21.7224,21.9536,21.6935,21.915,597888.0
2019-02-14 12:30:00,22.75,22.77,22.71,22.73,368928.0,21.915,21.9343,21.8765,21.8958,368928.0
2019-02-14 13:00:00,22.73,22.75,22.67,22.73,178168.0,21.8958,21.915,21.838,21.8958,178168.0
2019-02-14 13:30:00,22.73,22.75,22.68,22.71,207414.0,21.8958,21.915,21.8476,21.8765,207414.0
2019-02-14 14:00:00,22.71,22.78,22.66,22.75,191346.0,21.8765,21.9439,21.8283,21.915,191346.0
2019-02-14 14:30:00,22.75,22.77,22.63,22.67,330362.0,21.915,21.9343,21.7994,21.838,330362.0
2019-02-14 15:00:00,22.68,22.86,22.62,22.68,634088.0,21.8476,22.021,21.7898,21.8476,634088.0
2019-02-14 15:30:00,22.67,22.77,22.53,22.55,692824.0,21.838,21.9343,21.7031,21.7224,692824.0
2019-02-15 09:30:00,23.05,23.18,23.0,23.1,1411258.0,22.204,22.3293,22.1559,22.2522,1411258.0
2019-02-15 10:00:00,23.1,23.19,23.0,23.14,1192340.0,22.2522,22.3389,22.1559,22.2907,1192340.0
2019-02-15 10:30:00,23.14,23.23,23.06,23.07,632216.0,22.2907,22.3774,22.2137,22.2233,632216.0
2019-02-15 11:00:00,23.08,23.18,22.98,23.11,498242.0,22.2329,22.3293,22.1366,22.2618,498242.0
2019-02-15 11:30:00,23.11,23.14,23.03,23.13,385662.0,22.2618,22.2907,22.1848,22.2811,385662.0
2019-02-15 12:00:00,23.12,23.17,23.08,23.13,233222.0,22.2715,22.3196,22.2329,22.2811,233222.0
2019-02-15 12:30:00,23.13,23.16,23.09,23.1,174858.0,22.2811,22.31,22.2426,22.2522,174858.0
2019-02-15 13:00:00,23.1,23.13,23.02,23.02,419374.0,22.2522,22.2811,22.1751,22.1751,419374.0
2019-02-15 13:30:00,23.02,23.11,23.01,23.07,183522.0,22.1751,22.2618,22.1655,22.2233,183522.0
2019-02-15 14:00:00,23.08,23.13,23.07,23.09,215558.0,22.2329,22.2811,22.2233,22.2426,215558.0
2019-02-15 14:30:00,23.1,23.2,23.1,23.18,324572.0,22.2522,22.3485,22.2522,22.3293,324572.0
2019-02-15 15:00:00,23.18,23.18,23.07,23.11,561576.0,22.3293,22.3293,22.2233,22.2618,561576.0
2019-02-15 15:30:00,23.11,23.3,23.1,23.28,1624772.0,22.2618,22.4448,22.2522,22.4256,1624772.0
2019-02-19 09:30:00,23.06,23.28,23.06,23.27,1038102.0,22.2137,22.4256,22.2137,22.4159,1038102.0
2019-02-19 10:00:00,23.28,23.35,23.25,23.33,564272.0,22.4256,22.493,22.3967,22.4737,564272.0
2019-02-19 10:30:00,23.33,23.34,23.21,23.24,339414.0,22.4737,22.4834,22.3581,22.387,339414.0
2019-02-19 11:00:00,23.25,23.34,23.25,23.27,283928.0,22.3967,22.4834,22.3967,22.4159,283928.0
2019-02-19 11:30:00,23.27,23.5,23.27,23.5,507352.0,22.4159,22.6375,22.4159,22.6375,507352.0
2019-02-19 12:00:00,23.5,23.5,23.43,23.46,153712.0,22.6375,22.6375,22.5701,22.599,153712.0
2019-02-19 12:30:00,23.46,23.47,23.42,23.45,134386.0,22.599,22.6086,22.5604,22.5893,134386.0
2019-02-19 13:00:00,23.45,23.45,23.39,23.42,139982.0,22.5893,22.5893,22.5315,22.5604,139982.0
2019-02-19 13:30:00,23.41,23.43,23.38,23.42,176128.0,22.5508,22.5701,22.5219,22.5604,176128.0
2019-02-19 14:00:00,23.42,23.51,23.42,23.5,333010.0,22.5604,22.6471,22.5604,22.6375,333010.0
2019-02-19 14:30:00,23.5,23.59,23.5,23.57,541714.0,22.6375,22.7242,22.6375,22.7049,541714.0
2019-02-19 15:00:00,23.58,23.58,23.49,23.5,202490.0,22.7146,22.7146,22.6279,22.6375,202490.0
2019-02-19 15:30:00,23.5,23.56,23.37,23.39,692892.0,22.6375,22.6953,22.5123,22.5315,692892.0
2019-02-20 09:30:00,23.4,23.46,23.35,23.45,2125264.0,22.5412,22.599,22.493,22.5893,2125264.0
2019-02-20 10:00:00,23.45,23.49,23.38,23.48,485570.0,22.5893,22.6279,22.5219,22.6182,485570.0
2019-02-20 10:30:00,23.49,23.54,23.48,23.48,454374.0,22.6279,22.676,22.6182,22.6182,454374.0
2019-02-20 11:00:00,23.47,23.5,23.43,23.49,259318.0,22.6086,22.6375,22.5701,22.6279,259318.0
2019-02-20 11:30:00,23.49,23.57,23.47,23.53,363572.0,22.6279,22.7049,22.6086,22.6664,363572.0
2019-02-20 12:00:00,23.53,23.54,23.33,23.34,552736.0,22.6664,22.676,22.4737,22.4834,552736.0
2019-02-20 12:30:00,23.34,23.41,23.3,23.35,393872.0,22.4834,22.5508,22.4448,22.493,393872.0
2019-02-20 13:00:00,23.35,23.52,23.35,23.5,498368.0,22.493,22.6568,22.493,22.6375,498368.0
2019-02-20 13:30:00,23.5,23.59,23.48,23.55,1676776.0,22.6375,22.7242,22.6182,22.6857,1676776.0
2019-02-20 14:00:00,23.55,23.67,23.25,23.4,1859042.0,22.6857,22.8013,22.3967,22.5412,1859042.0
2019-02-20 14:30:00,23.4,23.6,23.4,23.55,803104.0,22.5412,22.7338,22.5412,22.6857,803104.0
2019-02-20 15:00:00,23.55,23.58,23.5,23.52,314032.0,22.6857,22.7146,22.6375,22.6568,314032.0
2019-02-20 15:30:00,23.52,23.58,23.47,23.54,960528.0,22.6568,22.7146,22.6086,22.676,960528.0
2019-02-21 09:30:00,23.36,23.42,23.16,23.25,2539570.0,22.5026,22.5604,22.31,22.3967,2539570.0
2019-02-21 10:00:00,23.24,23.29,23.13,23.17,1304630.0,22.387,22.4352,22.2811,22.3196,1304630.0
2019-02-21 10:30:00,23.17,23.28,23.17,23.2,401180.0,22.3196,22.4256,22.3196,22.3485,401180.0
2019-02-21 11:00:00,23.22,23.34,23.18,23.22,524940.0,22.3678,22.4834,22.3293,22.3678,524940.0
2019-02-21 11:30:00,23.21,23.4,23.21,23.35,417888.0,22.3581,22.5412,22.3581,22.493,417888.0
2019-02-21 12:00:00,23.36,23.4,23.31,23.36,271440.0,22.5026,22.5412,22.4545,22.5026,271440.0
2019-02-21 12:30:00,23.36,23.43,23.36,23.43,319080.0,22.5026,22.5701,22.5026,22.5701,319080.0
2019-02-21 13:00:00,23.43,23.45,23.35,23.36,327536.0,22.5701,22.5893,22.493,22.5026,327536.0
2019-02-21 13:30:00,23.36,23.36,23.32,23.36,211386.0,22.5026,22.5026,22.4641,22.5026,211386.0
2019-02-21 14:00:00,23.36,23.38,23.15,23.2,556896.0,22.5026,22.5219,22.3004,22.3485,556896.0
2019-02-21 14:30:00,23.2,23.22,23.01,23.07,919720.0,22.3485,22.3678,22.1655,22.2233,919720.0
2019-02-21 15:00:00,23.06,23.16,23.05,23.11,379430.0,22.2137,22.31,22.204,22.2618,379430.0
2019-02-21 15:30:00,23.1,23.29,23.01,23.29,1096262.0,22.2522,22.4352,22.1655,22.4352,1096262.0
2019-02-22 09:30:00,23.46,23.54,23.38,23.54,2598438.0,22.599,22.676,22.5219,22.676,2598438.0
2019-02-22 10:00:00,23.55,23.58,23.5,23.52,895222.0,22.6857,22.7146,22.6375,22.6568,895222.0
2019-02-22 10:30:00,23.53,23.63,23.49,23.6,1647880.0,22.6664,22.7627,22.6279,22.7338,1647880.0
2019-02-22 11:00:00,23.6,23.73,23.57,23.7,2774630.0,22.7338,22.8591,22.7049,22.8302,2774630.0
2019-02-22 11:30:00,23.7,23.74,23.65,23.7,373694.0,22.8302,22.8687,22.782,22.8302,373694.0
2019-02-22 12:00:00,23.69,23.76,23.65,23.67,319236.0,22.8205,22.888,22.782,22.8013,319236.0
2019-02-22 12:30:00,23.67,23.68,23.64,23.67,272012.0,22.8013,22.8109,22.7724,22.8013,272012.0
2019-02-22 13:00:00,23.66,23.67,23.58,23.64,484542.0,22.7916,22.8013,22.7146,22.7724,484542.0
2019-02-22 13:30:00,23.64,23.66,23.61,23.65,294100.0,22.7724,22.7916,22.7435,22.782,294100.0
2019-02-22 14:00:00,23.64,23.71,23.6,23.61,291942.0,22.7724,22.8398,22.7338,22.7435,291942.0
2019-02-22 14:30:00,23.61,23.63,23.43,23.47,1055208.0,22.7435,22.7627,22.5701,22.6086,1055208.0
2019-02-22 15:00:00,23.46,23.66,23.45,23.64,560362.0,22.599,22.7916,22.5893,22.7724,560362.0
2019-02-22 15:30:00,23.63,23.73,23.56,23.71,1274130.0,22.7627,22.8591,22.6953,22.8398,1274130.0
2019-02-25 09:30:00,24.11,24.2,24.08,24.08,4336408.0,23.2251,23.3118,23.1962,23.1962,4336408.0
2019-02-25 10:00:00,24.08,24.18,24.04,24.07,2332698.0,23.1962,23.2925,23.1577,23.1866,2332698.0
2019-02-25 10:30:00,24.07,24.25,24.03,24.23,939834.0,23.1866,23.36,23.1481,23.3407,939834.0
2019-02-25 11:00:00,24.24,24.26,24.13,24.14,844216.0,23.3503,23.3696,23.2444,23.254,844216.0
2019-02-25 11:30:00,24.14,24.2,24.12,24.16,426794.0,23.254,23.3118,23.2348,23.2733,426794.0
2019-02-25 12:00:00,24.15,24.16,24.05,24.07,424480.0,23.2636,23.2733,23.1673,23.1866,424480.0
2019-02-25 12:30:00,24.06,24.08,23.95,23.99,1803270.0,23.177,23.1962,23.071,23.1095,1803270.0
2019-02-25 13:00:00,23.98,24.03,23.96,23.97,348900.0,23.0999,23.1481,23.0806,23.0903,348900.0
2019-02-25 13:30:00,23.96,24.0,23.92,23.98,468968.0,23.0806,23.1192,23.0421,23.0999,468968.0
2019-02-25 14:00:00,23.98,24.03,23.97,23.98,317910.0,23.0999,23.1481,23.0903,23.0999,317910.0
2019-02-25 14:30:00,23.98,24.01,23.95,23.95,247930.0,23.0999,23.1288,23.071,23.071,247930.0
2019-02-25 15:00:00,23.96,23.96,23.82,23.82,4400522.0,23.0806,23.0806,22.9458,22.9458,4400522.0
2019-02-25 15:30:00,23.82,23.93,23.78,23.81,1245700.0,22.9458,23.0517,22.9072,22.9361,1245700.0
2019-02-26 09:30:00,23.68,23.77,23.65,23.73,1006740.0,22.8109,22.8976,22.782,22.8591,1006740.0
2019-02-26 10:00:00,23.73,23.91,23.71,23.83,811346.0,22.8591,23.0325,22.8398,22.9554,811346.0
2019-02-26 10:30:00,23.82,23.88,23.66,23.66,449344.0,22.9458,23.0036,22.7916,22.7916,449344.0
2019-02-26 11:00:00,23.65,23.95,23.64,23.91,799614.0,22.782,23.071,22.7724,23.0325,799614.0
2019-02-26 11:30:00,23.91,23.98,23.82,23.84,496132.0,23.0325,23.0999,22.9458,22.965,496132.0
2019-02-26 12:00:00,23.84,23.87,23.79,23.82,294342.0,22.965,22.9939,22.9169,22.9458,294342.0
2019-02-26 12:30:00,23.82,23.83,23.73,23.74,241390.0,22.9458,22.9554,22.8591,22.8687,241390.0
2019-02-26 13:00:00,23.74,23.83,23.73,23.79,291278.0,22.8687,22.9554,22.8591,22.9169,291278.0
2019-02-26 13:30:00,23.79,23.79,23.74,23.77,222224.0,22.9169,22.9169,22.8687,22.8976,222224.0
2019-02-26 14:00:00,23.79,23.83,23.75,23.78,294138.0,22.9169,22.9554,22.8783,22.9072,294138.0
2019-02-26 14:30:00,23.78,23.92,23.78,23.9,353572.0,22.9072,23.0421,22.9072,23.0228,353572.0
2019-02-26 15:00:00,23.91,23.99,23.9,23.9,704940.0,23.0325,23.1095,23.0228,23.0228,704940.0
2019-02-26 15:30:00,23.89,23.96,23.73,23.74,833580.0,23.0132,23.0806,22.8591,22.8687,833580.0
2019-02-27 09:30:00,23.54,23.72,23.54,23.6,837240.0,22.676,22.8494,22.676,22.7338,837240.0
2019-02-27 10:00:00,23.59,23.62,23.27,23.36,1419708.0,22.7242,22.7531,22.4159,22.5026,1419708.0
2019-02-27 10:30:00,23.36,23.48,23.32,23.43,720352.0,22.5026,22.6182,22.4641,22.5701,720352.0
2019-02-27 11:00:00,23.42,23.56,23.4,23.54,686636.0,22.5604,22.6953,22.5412,22.676,686636.0
2019-02-27 11:30:00,23.53,23.6,23.5,23.58,414498.0,22.6664,22.7338,22.6375,22.7146,414498.0
2019-02-27 12:00:00,23.57,23.66,23.57,23.63,392084.0,22.7049,22.7916,22.7049,22.7627,392084.0
2019-02-27 12:30:00,23.64,23.67,23.61,23.62,366850.0,22.7724,22.8013,22.7435,22.7531,366850.0
2019-02-27 13:00:00,23.63,23.78,23.63,23.73,445850.0,22.7627,22.9072,22.7627,22.8591,445850.0
2019-02-27 13:30:00,23.73,23.74,23.66,23.71,333142.0,22.8591,22.8687,22.7916,22.8398,333142.0
2019-02-27 14:00:00,23.7,23.77,23.67,23.72,386582.0,22.8302,22.8976,22.8013,22.8494,386582.0
2019-02-27 14:30:00,23.72,23.81,23.7,23.73,556580.0,22.8494,22.9361,22.8302,22.8591,556580.0
2019-02-27 15:00:00,23.74,23.79,23.68,23.68,600820.0,22.8687,22.9169,22.8109,22.8109,600820.0
2019-02-27 15:30:00,23.68,23.74,23.63,23.71,1195690.0,22.8109,22.8687,22.7627,22.8398,1195690.0
2019-02-28 09:30:00,23.62,23.73,23.58,23.67,670808.0,22.7531,22.8591,22.7146,22.8013,670808.0
2019-02-28 10:00:00,23.67,23.67,23.5,23.58,753714.0,22.8013,22.8013,22.6375,22.7146,753714.0
2019-02-28 10:30:00,23.58,23.66,23.49,23.57,477336.0,22.7146,22.7916,22.6279,22.7049,477336.0
2019-02-28 11:00:00,23.56,23.66,23.5,23.62,400434.0,22.6953,22.7916,22.6375,22.7531,400434.0
2019-02-28 11:30:00,23.63,23.72,23.61,23.66,341644.0,22.7627,22.8494,22.7435,22.7916,341644.0
2019-02-28 12:00:00,23.67,23.75,23.64,23.74,326914.0,22.8013,22.8783,22.7724,22.8687,326914.0
2019-02-28 12:30:00,23.74,23.75,23.69,23.75,234226.0,22.8687,22.8783,22.8205,22.8783,234226.0
2019-02-28 13:00:00,23.75,23.75,23.67,23.68,198728.0,22.8783,22.8783,22.8013,22.8109,198728.0
2019-02-28 13:30:00,23.68,23.73,23.66,23.68,126704.0,22.8109,22.8591,22.7916,22.8109,126704.0
2019-02-28 14:00:00,23.67,23.71,23.63,23.7,194466.0,22.8013,22.8398,22.7627,22.8302,194466.0
2019-02-28 14:30:00,23.68,23.68,23.56,23.6,258046.0,22.8109,22.8109,22.6953,22.7338,258046.0
2019-02-28 15:00:00,23.61,23.64,23.57,23.64,320076.0,22.7435,22.7724,22.7049,22.7724,320076.0
2019-02-28 15:30:00,23.63,23.68,23.47,23.53,1290654.0,22.7627,22.8109,22.6086,22.6664,1290654.0
2019-03-01 09:30:00,24.0,24.12,24.0,24.1,1233726.0,23.1192,23.2348,23.1192,23.2155,1233726.0
2019-03-01 10:00:00,24.1,24.1,23.78,23.83,1008548.0,23.2155,23.2155,22.9072,22.9554,1008548.0
2019-03-01 10:30:00,23.83,23.88,23.77,23.85,538656.0,22.9554,23.0036,22.8976,22.9747,538656.0
2019-03-01 11:00:00,23.85,23.88,23.7,23.74,514874.0,22.9747,23.0036,22.8302,22.8687,514874.0
2019-03-01 11:30:00,23.74,23.77,23.6,23.66,533316.0,22.8687,22.8976,22.7338,22.7916,533316.0
2019-03-01 12:00:00,23.67,23.78,23.65,23.77,592958.0,22.8013,22.9072,22.782,22.8976,592958.0
2019-03-01 12:30:00,23.77,23.83,23.74,23.81,335172.0,22.8976,22.9554,22.8687,22.9361,335172.0
2019-03-01 13:00:00,23.81,23.86,23.8,23.82,267598.0,22.9361,22.9843,22.9265,22.9458,267598.0
2019-03-01 13:30:00,23.82,23.86,23.82,23.83,234008.0,22.9458,22.9843,22.9458,22.9554,234008.0
2019-03-01 14:00:00,23.83,24.0,23.82,24.0,603666.0,22.9554,23.1192,22.9458,23.1192,603666.0
2019-03-01 14:30:00,24.0,24.01,23.94,23.97,388764.0,23.1192,23.1288,23.0614,23.0903,388764.0
2019-03-01 15:00:00,23.98,23.98,23.91,23.96,373064.0,23.0999,23.0999,23.0325,23.0806,373064.0
2019-03-01 15:30:00,23.96,24.08,23.93,24.02,879382.0,23.0806,23.1962,23.0517,23.1384,879382.0
2019-03-04 09:30:00,24.31,24.36,24.2,24.3,995644.0,23.4178,23.4659,23.3118,23.4081,995644.0
2019-03-04 10:00:00,24.3,24.32,24.14,24.29,1012364.0,23.4081,23.4274,23.254,23.3985,1012364.0
2019-03-04 10:30:00,24.3,24.3,24.06,24.07,3241416.0,23.4081,23.4081,23.177,23.1866,3241416.0
2019-03-04 11:00:00,24.06,24.08,23.77,23.78,2782604.0,23.177,23.1962,22.8976,22.9072,2782604.0
2019-03-04 11:30:00,23.77,23.8,23.29,23.36,1945548.0,22.8976,22.9265,22.4352,22.5026,1945548.0
2019-03-04 12:00:00,23.36,23.49,23.13,23.29,2046178.0,22.5026,22.6279,22.2811,22.4352,2046178.0
2019-03-04 12:30:00,23.28,23.36,23.1,23.22,1317932.0,22.4256,22.5026,22.2522,22.3678,1317932.0
2019-03-04 13:00:00,23.21,23.38,23.08,23.36,1017466.0,22.3581,22.5219,22.2329,22.5026,1017466.0
2019-03-04 13:30:00,23.36,23.51,23.33,23.5,995158.0,22.5026,22.6471,22.4737,22.6375,995158.0
2019-03-04 14:00:00,23.5,23.61,23.43,23.61,668400.0,22.6375,22.7435,22.5701,22.7435,668400.0
2019-03-04 14:30:00,23.61,23.65,23.54,23.55,508290.0,22.7435,22.782,22.676,22.6857,508290.0
2019-03-04 15:00:00,23.55,23.61,23.48,23.57,911600.0,22.6857,22.7435,22.6182,22.7049,911600.0
2019-03-04 15:30:00,23.57,23.75,23.54,23.74,1587588.0,22.7049,22.8783,22.676,22.8687,1587588.0
2019-03-05 09:30:00,23.77,23.77,23.48,23.55,862102.0,22.8976,22.8976,22.6182,22.6857,862102.0
2019-03-05 10:00:00,23.56,23.74,23.52,23.57,822956.0,22.6953,22.8687,22.6568,22.7049,822956.0
2019-03-05 10:30:00,23.57,23.68,23.53,23.59,576208.0,22.7049,22.8109,22.6664,22.7242,576208.0
2019-03-05 11:00:00,23.59,23.74,23.55,23.71,665054.0,22.7242,22.8687,22.6857,22.8398,665054.0
2019-03-05 11:30:00,23.7,23.8,23.66,23.7,608810.0,22.8302,22.9265,22.7916,22.8302,608810.0
2019-03-05 12:00:00,23.7,23.73,23.64,23.68,336886.0,22.8302,22.8591,22.7724,22.8109,336886.0
2019-03-05 12:30:00,23.68,23.71,23.64,23.71,237594.0,22.8109,22.8398,22.7724,22.8398,237594.0
2019-03-05 13:00:00,23.71,23.78,23.61,23.62,379006.0,22.8398,22.9072,22.7435,22.7531,379006.0
2019-03-05 13:30:00,23.61,23.67,23.6,23.67,326116.0,22.7435,22.8013,22.7338,22.8013,326116.0
2019-03-05 14:00:00,23.66,23.74,23.66,23.74,156014.0,22.7916,22.8687,22.7916,22.8687,156014.0
2019-03-05 14:30:00,23.74,23.8,23.69,23.79,349390.0,22.8687,22.9265,22.8205,22.9169,349390.0
2019-03-05 15:00:00,23.78,23.8,23.7,23.71,334138.0,22.9072,22.9265,22.8302,22.8398,334138.0
2019-03-05 15:30:00,23.71,23.82,23.63,23.64,872042.0,22.8398,22.9458,22.7627,22.7724,872042.0
2019-03-06 09:30:00,23.65,23.65,23.43,23.51,888396.0,22.782,22.782,22.5701,22.6471,888396.0
2019-03-06 10:00:00,23.5,23.55,23.36,23.37,698310.0,22.6375,22.6857,22.5026,22.5123,698310.0
2019-03-06 10:30:00,23.37,23.44,23.28,23.4,757444.0,22.5123,22.5797,22.4256,22.5412,757444.0
2019-03-06 11:00:00,23.4,23.5,23.35,23.36,689948.0,22.5412,22.6375,22.493,22.5026,689948.0
2019-03-06 11:30:00,23.39,23.41,23.2,23.27,888866.0,22.5315,22.5508,22.3485,22.4159,888866.0
2019-03-06 12:00:00,23.26,23.39,23.19,23.22,772090.0,22.4063,22.5315,22.3389,22.3678,772090.0
2019-03-06 12:30:00,23.23,23.31,23.17,23.17,603962.0,22.3774,22.4545,22.3196,22.3196,603962.0
2019-03-06 13:00:00,23.18,23.22,23.13,23.16,569036.0,22.3293,22.3678,22.2811,22.31,569036.0
2019-03-06 13:30:00,23.16,23.32,23.16,23.31,673490.0,22.31,22.4641,22.31,22.4545,673490.0
2019-03-06 14:00:00,23.32,23.36,23.28,23.3,521302.0,22.4641,22.5026,22.4256,22.4448,521302.0
2019-03-06 14:30:00,23.31,23.33,23.22,23.26,511020.0,22.4545,22.4737,22.3678,22.4063,511020.0
2019-03-06 15:00:00,23.25,23.31,23.1,23.17,521246.0,22.3967,22.4545,22.2522,22.3196,521246.0
2019-03-06 15:30:00,23.17,23.29,23.16,23.18,988484.0,22.3196,22.4352,22.31,22.3293,988484.0
2019-03-07 09:30:00,23.06,23.09,22.53,22.66,2459720.0,22.2137,22.2426,21.7031,21.8283,2459720.0
2019-03-07 10:00:00,22.66,22.68,22.44,22.61,1842236.0,21.8283,21.8476,21.6164,21.7802,1842236.0
2019-03-07 10:30:00,22.61,22.71,22.5,22.67,1132834.0,21.7802,21.8765,21.6742,21.838,1132834.0
2019-03-07 11:00:00,22.67,22.69,22.55,22.68,1089650.0,21.838,21.8572,21.7224,21.8476,1089650.0
2019-03-07 11:30:00,22.69,22.82,22.69,22.73,709680.0,21.8572,21.9825,21.8572,21.8958,709680.0
2019-03-07 12:00:00,22.73,22.77,22.67,22.75,636712.0,21.8958,21.9343,21.838,21.915,636712.0
2019-03-07 12:30:00,22.73,22.92,22.62,22.9,917732.0,21.8958,22.0788,21.7898,22.0595,917732.0
2019-03-07 13:00:00,22.89,22.9,22.8,22.83,452118.0,22.0499,22.0595,21.9632,21.9921,452118.0
2019-03-07 13:30:00,22.83,22.84,22.72,22.74,420974.0,21.9921,22.0017,21.8861,21.9054,420974.0
2019-03-07 14:00:00,22.74,22.78,22.57,22.62,573496.0,21.9054,21.9439,21.7416,21.7898,573496.0
2019-03-07 14:30:00,22.64,22.66,22.41,22.43,771456.0,21.8091,21.8283,21.5875,21.6068,771456.0
2019-03-07 15:00:00,22.43,22.58,22.36,22.45,995270.0,21.6068,21.7513,21.5393,21.626,995270.0
2019-03-07 15:30:00,22.45,22.64,22.45,22.61,1323982.0,21.626,21.8091,21.626,21.7802,1323982.0
2019-03-08 09:30:00,22.09,22.21,21.98,22.11,2599716.0,21.2793,21.3949,21.1733,21.2985,2599716.0
2019-03-08 10:00:00,22.09,22.15,21.96,22.11,1173224.0,21.2793,21.3371,21.154,21.2985,1173224.0
2019-03-08 10:30:00,22.15,22.32,22.03,22.17,1000092.0,21.3371,21.5008,21.2215,21.3563,1000092.0
2019-03-08 11:00:00,22.14,22.31,22.1,22.25,855382.0,21.3274,21.4912,21.2889,21.4334,855382.0
2019-03-08 11:30:00,22.25,22.31,22.16,22.16,285220.0,21.4334,21.4912,21.3467,21.3467,285220.0
2019-03-08 12:00:00,22.16,22.17,22.07,22.14,441766.0,21.3467,21.3563,21.26,21.3274,441766.0
2019-03-08 12:30:00,22.13,22.15,21.97,21.99,573878.0,21.3178,21.3371,21.1637,21.1829,573878.0
2019-03-08 13:00:00,21.99,22.06,21.98,22.05,306688.0,21.1829,21.2504,21.1733,21.2407,306688.0
2019-03-08 13:30:00,22.05,22.14,22.0,22.09,468696.0,21.2407,21.3274,21.1926,21.2793,468696.0
2019-03-08 14:00:00,22.11,22.19,22.04,22.18,360124.0,21.2985,21.3756,21.2311,21.366,360124.0
2019-03-08 14:30:00,22.18,22.4,22.18,22.3,450364.0,21.366,21.5779,21.366,21.4815,450364.0
2019-03-08 15:00:00,22.3,22.36,22.18,22.19,499470.0,21.4815,21.5393,21.366,21.3756,499470.0
2019-03-08 15:30:00,22.18,22.5,22.17,22.47,956926.0,21.366,21.6742,21.3563,21.6453,956926.0
2019-03-11 09:30:00,22.65,22.92,22.65,22.91,1124082.0,21.8187,22.0788,21.8187,22.0692,1124082.0
2019-03-11 10:00:00,22.91,23.03,22.9,23.02,610304.0,22.0692,22.1848,22.0595,22.1751,610304.0
2019-03-11 10:30:00,23.01,23.16,22.98,23.15,1417886.0,22.1655,22.31,22.1366,22.3004,1417886.0
2019-03-11 11:00:00,23.14,23.23,23.11,23.22,534472.0,22.2907,22.3774,22.2618,22.3678,534472.0
2019-03-11 11:30:00,23.22,23.28,23.18,23.28,501186.0,22.3678,22.4256,22.3293,22.4256,501186.0
2019-03-11 12:00:00,23.28,23.32,23.22,23.23,255514.0,22.4256,22.4641,22.3678,22.3774,255514.0
2019-03-11 12:30:00,23.23,23.29,23.23,23.24,139900.0,22.3774,22.4352,22.3774,22.387,139900.0
2019-03-11 13:00:00,23.25,23.36,23.24,23.35,220490.0,22.3967,22.5026,22.387,22.493,220490.0
2019-03-11 13:30:00,23.36,23.39,23.33,23.38,196596.0,22.5026,22.5315,22.4737,22.5219,196596.0
2019-03-11 14:00:00,23.38,23.38,23.32,23.35,192276.0,22.5219,22.5219,22.4641,22.493,192276.0
2019-03-11 14:30:00,23.35,23.41,23.33,23.36,333542.0,22.493,22.5508,22.4737,22.5026,333542.0
2019-03-11 15:00:00,23.36,23.46,23.33,23.4,449312.0,22.5026,22.599,22.4737,22.5412,449312.0
2019-03-11 15:30:00,23.41,23.48,23.4,23.45,575674.0,22.5508,22.6182,22.5412,22.5893,575674.0
2019-03-12 09:30:00,23.58,23.72,23.54,23.66,1124910.0,22.7146,22.8494,22.676,22.7916,1124910.0
2019-03-12 10:00:00,23.65,23.73,23.59,23.73,469224.0,22.782,22.8591,22.7242,22.8591,469224.0
2019-03-12 10:30:00,23.74,23.83,23.71,23.77,665228.0,22.8687,22.9554,22.8398,22.8976,665228.0
2019-03-12 11:00:00,23.75,23.75,23.63,23.66,519620.0,22.8783,22.8783,22.7627,22.7916,519620.0
2019-03-12 11:30:00,23.66,23.82,23.63,23.82,385438.0,22.7916,22.9458,22.7627,22.9458,385438.0
2019-03-12 12:00:00,23.82,23.82,23.71,23.77,466002.0,22.9458,22.9458,22.8398,22.8976,466002.0
2019-03-12 12:30:00,23.77,23.77,23.68,23.74,327962.0,22.8976,22.8976,22.8109,22.8687,327962.0
2019-03-12 13:00:00,23.74,23.77,23.69,23.75,240142.0,22.8687,22.8976,22.8205,22.8783,240142.0
2019-03-12 13:30:00,23.75,23.83,23.71,23.8,249844.0,22.8783,22.9554,22.8398,22.9265,249844.0
2019-03-12 14:00:00,23.8,23.84,23.73,23.74,327296.0,22.9265,22.965,22.8591,22.8687,327296.0
2019-03-12 14:30:00,23.74,23.78,23.73,23.77,163772.0,22.8687,22.9072,22.8591,22.8976,163772.0
2019-03-12 15:00:00,23.75,23.76,23.57,23.67,639130.0,22.8783,22.888,22.7049,22.8013,639130.0
2019-03-12 15:30:00,23.67,23.76,23.6,23.69,798496.0,22.8013,22.888,22.7338,22.8205,798496.0
2019-03-13 09:30:00,23.94,24.06,23.9,24.04,1091186.0,23.0614,23.177,23.0228,23.1577,1091186.0
2019-03-13 10:00:00,24.04,24.11,24.03,24.05,745106.0,23.1577,23.2251,23.1481,23.1673,745106.0
2019-03-13 10:30:00,24.05,24.19,24.05,24.16,733886.0,23.1673,23.3022,23.1673,23.2733,733886.0
2019-03-13 11:00:00,24.16,24.33,24.16,24.33,996594.0,23.2733,23.437,23.2733,23.437,996594.0
2019-03-13 11:30:00,24.33,24.36,24.25,24.28,580134.0,23.437,23.4659,23.36,23.3889,580134.0
2019-03-13 12:00:00,24.29,24.33,24.21,24.25,584086.0,23.3985,23.437,23.3214,23.36,584086.0
2019-03-13 12:30:00,24.24,24.3,24.21,24.29,371190.0,23.3503,23.4081,23.3214,23.3985,371190.0
2019-03-13 13:00:00,24.29,24.33,24.28,24.31,361656.0,23.3985,23.437,23.3889,23.4178,361656.0
2019-03-13 13:30:00,24.32,24.34,24.25,24.33,268658.0,23.4274,23.4467,23.36,23.437,268658.0
2019-03-13 14:00:00,24.34,24.43,24.33,24.36,639350.0,23.4467,23.5334,23.437,23.4659,639350.0
2019-03-13 14:30:00,24.35,24.35,24.11,24.24,1014836.0,23.4563,23.4563,23.2251,23.3503,1014836.0
2019-03-13 15:00:00,24.23,24.25,24.11,24.16,1109092.0,23.3407,23.36,23.2251,23.2733,1109092.0
2019-03-13 15:30:00,24.16,24.27,24.11,24.16,1259520.0,23.2733,23.3792,23.2251,23.2733,1259520.0
2019-03-14 09:30:00,24.16,24.21,24.08,24.17,786682.0,23.2733,23.3214,23.1962,23.2829,786682.0
2019-03-14 10:00:00,24.16,24.16,23.98,24.08,753244.0,23.2733,23.2733,23.0999,23.1962,753244.0
2019-03-14 10:30:00,24.08,24.18,24.06,24.12,450110.0,23.1962,23.2925,23.177,23.2348,450110.0
2019-03-14 11:00:00,24.14,24.21,24.07,24.13,509024.0,23.254,23.3214,23.1866,23.2444,509024.0
2019-03-14 11:30:00,24.13,24.28,24.11,24.23,489402.0,23.2444,23.3889,23.2251,23.3407,489402.0
2019-03-14 12:00:00,24.23,24.27,24.15,24.18,438756.0,23.3407,23.3792,23.2636,23.2925,438756.0
2019-03-14 12:30:00,24.18,24.23,24.16,24.18,206684.0,23.2925,23.3407,23.2733,23.2925,206684.0
2019-03-14 13:00:00,24.18,24.18,24.12,24.15,195410.0,23.2925,23.2925,23.2348,23.2636,195410.0
2019-03-14 13:30:00,24.15,24.17,24.05,24.08,505000.0,23.2636,23.2829,23.1673,23.1962,505000.0
2019-03-14 14:00:00,24.08,24.13,24.05,24.11,344016.0,23.1962,23.2444,23.1673,23.2251,344016.0
2019-03-14 14:30:00,24.11,24.12,24.03,24.1,304742.0,23.2251,23.2348,23.1481,23.2155,304742.0
2019-03-14 15:00:00,24.1,24.15,24.08,24.13,321302.0,23.2155,23.2636,23.1962,23.2444,321302.0
2019-03-14 15:30:00,24.13,24.19,24.09,24.11,580552.0,23.2444,23.3022,23.2059,23.2251,580552.0
2019-03-15 09:30:00,24.25,24.4,24.23,24.34,1145986.0,23.36,23.5045,23.3407,23.4467,1145986.0
2019-03-15 10:00:00,24.33,24.34,24.21,24.32,653906.0,23.437,23.4467,23.3214,23.4274,653906.0
2019-03-15 10:30:00,24.32,24.34,24.22,24.29,535712.0,23.4274,23.4467,23.3311,23.3985,535712.0
2019-03-15 11:00:00,24.29,24.42,24.26,24.42,1940760.0,23.3985,23.5237,23.3696,23.5237,1940760.0
2019-03-15 11:30:00,24.42,24.55,24.36,24.5,3788606.0,23.5237,23.649,23.4659,23.6008,3788606.0
2019-03-15 12:00:00,24.5,24.61,24.47,24.59,685100.0,23.6008,23.7068,23.5719,23.6875,685100.0
2019-03-15 12:30:00,24.59,24.68,24.58,24.61,497450.0,23.6875,23.7742,23.6779,23.7068,497450.0
2019-03-15 13:00:00,24.61,24.64,24.57,24.57,349074.0,23.7068,23.7357,23.6682,23.6682,349074.0
2019-03-15 13:30:00,24.57,24.61,24.55,24.57,251580.0,23.6682,23.7068,23.649,23.6682,251580.0
2019-03-15 14:00:00,24.56,24.57,24.46,24.49,307132.0,23.6586,23.6682,23.5623,23.5912,307132.0
2019-03-15 14:30:00,24.49,24.55,24.49,24.52,377814.0,23.5912,23.649,23.5912,23.6201,377814.0
2019-03-15 15:00:00,24.52,24.52,24.44,24.5,387790.0,23.6201,23.6201,23.543,23.6008,387790.0
2019-03-15 15:30:00,24.49,24.5,24.35,24.47,1108926.0,23.5912,23.6008,23.4563,23.5719,1108926.0
2019-03-18 09:30:00,24.5,24.75,24.5,24.74,1122798.0,23.6008,23.8416,23.6008,23.832,1122798.0
2019-03-18 10:00:00,24.75,24.8,24.67,24.73,692140.0,23.8416,23.8898,23.7646,23.8224,692140.0
2019-03-18 10:30:00,24.73,24.8,24.65,24.76,524430.0,23.8224,23.8898,23.7453,23.8513,524430.0
2019-03-18 11:00:00,24.76,24.77,24.5,24.54,679168.0,23.8513,23.8609,23.6008,23.6393,679168.0
2019-03-18 11:30:00,24.54,24.58,24.45,24.53,577516.0,23.6393,23.6779,23.5526,23.6297,577516.0
2019-03-18 12:00:00,24.53,24.56,24.48,24.54,337234.0,23.6297,23.6586,23.5815,23.6393,337234.0
2019-03-18 12:30:00,24.54,24.64,24.49,24.61,391436.0,23.6393,23.7357,23.5912,23.7068,391436.0
2019-03-18 13:00:00,24.61,24.63,24.59,24.61,304550.0,23.7068,23.726,23.6875,23.7068,304550.0
2019-03-18 13:30:00,24.61,24.68,24.6,24.66,325500.0,23.7068,23.7742,23.6971,23.7549,325500.0
2019-03-18 14:00:00,24.66,24.68,24.61,24.65,387946.0,23.7549,23.7742,23.7068,23.7453,387946.0
2019-03-18 14:30:00,24.65,24.71,24.63,24.67,392294.0,23.7453,23.8031,23.726,23.7646,392294.0
2019-03-18 15:00:00,24.68,24.68,24.59,24.61,514212.0,23.7742,23.7742,23.6875,23.7068,514212.0
2019-03-18 15:30:00,24.62,24.78,24.62,24.74,840528.0,23.7164,23.8705,23.7164,23.832,840528.0
2019-03-19 09:30:00,25.02,25.08,24.93,24.93,1278660.0,24.1017,24.1595,24.015,24.015,1278660.0
2019-03-19 10:00:00,24.94,25.09,24.93,24.96,690872.0,24.0247,24.1691,24.015,24.0439,690872.0
2019-03-19 10:30:00,24.96,25.04,24.89,24.89,714662.0,24.0439,24.121,23.9765,23.9765,714662.0
2019-03-19 11:00:00,24.89,25.04,24.89,25.01,807304.0,23.9765,24.121,23.9765,24.0921,807304.0
2019-03-19 11:30:00,25.0,25.2,24.99,25.19,1218264.0,24.0825,24.2751,24.0728,24.2655,1218264.0
2019-03-19 12:00:00,25.19,25.24,25.14,25.14,462416.0,24.2655,24.3136,24.2173,24.2173,462416.0
2019-03-19 12:30:00,25.15,25.17,24.79,25.03,1401930.0,24.2269,24.2462,23.8802,24.1114,1401930.0
2019-03-19 13:00:00,25.03,25.07,24.97,25.0,671550.0,24.1114,24.1499,24.0536,24.0825,671550.0
2019-03-19 13:30:00,25.0,25.05,24.92,24.92,677044.0,24.0825,24.1306,24.0054,24.0054,677044.0
2019-03-19 14:00:00,24.93,24.97,24.82,24.92,509908.0,24.015,24.0536,23.9091,24.0054,509908.0
2019-03-19 14:30:00,24.93,24.99,24.83,24.85,539650.0,24.015,24.0728,23.9187,23.938,539650.0
2019-03-19 15:00:00,24.86,24.89,24.61,24.64,821832.0,23.9476,23.9765,23.7068,23.7357,821832.0
2019-03-19 15:30:00,24.65,24.75,24.47,24.75,2680038.0,23.7453,23.8416,23.5719,23.8416,2680038.0
2019-03-20 09:30:00,24.59,24.63,24.38,24.39,2420310.0,23.733,23.7716,23.5303,23.54,2420310.0
2019-03-20 10:00:00,24.39,24.52,24.33,24.43,1014462.0,23.54,23.6655,23.4821,23.5786,1014462.0
2019-03-20 10:30:00,24.43,24.5,24.38,24.48,407304.0,23.5786,23.6462,23.5303,23.6269,407304.0
2019-03-20 11:00:00,24.48,24.54,24.43,24.47,338060.0,23.6269,23.6848,23.5786,23.6172,338060.0
2019-03-20 11:30:00,24.47,24.49,24.23,24.25,1926518.0,23.6172,23.6365,23.3856,23.4049,1926518.0
2019-03-20 12:00:00,24.25,24.36,24.25,24.35,459598.0,23.4049,23.511,23.4049,23.5014,459598.0
2019-03-20 12:30:00,24.35,24.35,24.14,24.29,919848.0,23.5014,23.5014,23.2987,23.4435,919848.0
2019-03-20 13:00:00,24.29,24.34,24.25,24.27,349710.0,23.4435,23.4917,23.4049,23.4242,349710.0
2019-03-20 13:30:00,24.27,24.35,24.26,24.35,421334.0,23.4242,23.5014,23.4145,23.5014,421334.0
2019-03-20 14:00:00,24.39,24.86,24.39,24.86,4989454.0,23.54,23.9936,23.54,23.9936,4989454.0
2019-03-20 14:30:00,24.86,24.96,24.78,24.88,1570940.0,23.9936,24.0901,23.9164,24.0129,1570940.0
2019-03-20 15:00:00,24.89,24.93,24.7,24.72,1384326.0,24.0226,24.0612,23.8392,23.8585,1384326.0
2019-03-20 15:30:00,24.72,24.72,24.42,24.45,1636746.0,23.8585,23.8585,23.5689,23.5979,1636746.0
2019-03-21 09:30:00,24.2,24.67,24.2,24.6,1108368.0,23.3566,23.8102,23.3566,23.7427,1108368.0
2019-03-21 10:00:00,24.6,24.75,24.59,24.72,816302.0,23.7427,23.8874,23.733,23.8585,816302.0
2019-03-21 10:30:00,24.72,24.85,24.68,24.85,612502.0,23.8585,23.984,23.8199,23.984,612502.0
2019-03-21 11:00:00,24.85,24.98,24.85,24.9,1183656.0,23.984,24.1094,23.984,24.0322,1183656.0
2019-03-21 11:30:00,24.9,25.15,24.86,25.14,1025782.0,24.0322,24.2735,23.9936,24.2639,1025782.0
2019-03-21 12:00:00,25.13,25.14,24.92,24.93,711532.0,24.2542,24.2639,24.0515,24.0612,711532.0
2019-03-21 12:30:00,24.94,24.97,24.89,24.96,398246.0,24.0708,24.0998,24.0226,24.0901,398246.0
2019-03-21 13:00:00,24.96,25.1,24.96,25.1,580484.0,24.0901,24.2252,24.0901,24.2252,580484.0
2019-03-21 13:30:00,25.1,25.15,25.02,25.1,514084.0,24.2252,24.2735,24.148,24.2252,514084.0
2019-03-21 14:00:00,25.1,25.28,25.1,25.28,520302.0,24.2252,24.399,24.2252,24.399,520302.0
2019-03-21 14:30:00,25.28,25.34,25.25,25.27,430516.0,24.399,24.4569,24.37,24.3893,430516.0
2019-03-21 15:00:00,25.27,25.39,25.19,25.25,499924.0,24.3893,24.5051,24.3121,24.37,499924.0
2019-03-21 15:30:00,25.25,25.37,25.2,25.25,1127514.0,24.37,24.4858,24.3218,24.37,1127514.0
2019-03-22 09:30:00,24.86,25.02,24.47,24.52,2037464.0,23.9936,24.148,23.6172,23.6655,2037464.0
2019-03-22 10:00:00,24.52,24.8,24.49,24.57,2669210.0,23.6655,23.9357,23.6365,23.7137,2669210.0
2019-03-22 10:30:00,24.59,24.7,24.38,24.4,2683698.0,23.733,23.8392,23.5303,23.5496,2683698.0
2019-03-22 11:00:00,24.39,24.5,24.3,24.32,3581514.0,23.54,23.6462,23.4531,23.4724,3581514.0
2019-03-22 11:30:00,24.31,24.38,23.91,23.91,2429364.0,23.4628,23.5303,23.0767,23.0767,2429364.0
2019-03-22 12:00:00,23.91,24.12,23.9,24.0,1667060.0,23.0767,23.2794,23.0671,23.1636,1667060.0
2019-03-22 12:30:00,23.99,24.1,23.83,24.08,1637152.0,23.1539,23.2601,22.9995,23.2408,1637152.0
2019-03-22 13:00:00,24.07,24.18,23.99,24.04,728536.0,23.2311,23.3373,23.1539,23.2022,728536.0
2019-03-22 13:30:00,24.02,24.14,23.92,23.96,599370.0,23.1829,23.2987,23.0864,23.125,599370.0
2019-03-22 14:00:00,23.94,24.3,23.93,24.23,814306.0,23.1057,23.4531,23.096,23.3856,814306.0
2019-03-22 14:30:00,24.23,24.39,24.11,24.33,797166.0,23.3856,23.54,23.2697,23.4821,797166.0
2019-03-22 15:00:00,24.33,24.41,24.09,24.1,1053056.0,23.4821,23.5593,23.2504,23.2601,1053056.0
2019-03-22 15:30:00,24.09,24.1,23.79,23.81,2229506.0,23.2504,23.2601,22.9609,22.9802,2229506.0
2019-03-25 09:30:00,23.71,24.0,23.48,23.48,2378452.0,22.8837,23.1636,22.6617,22.6617,2378452.0
2019-03-25 10:00:00,23.48,23.6,23.41,23.58,1822178.0,22.6617,22.7775,22.5941,22.7582,1822178.0
2019-03-25 10:30:00,23.57,23.89,23.55,23.83,1056122.0,22.7486,23.0574,22.7293,22.9995,1056122.0
2019-03-25 11:00:00,23.83,24.04,23.76,24.03,1224492.0,22.9995,23.2022,22.9319,23.1925,1224492.0
2019-03-25 11:30:00,24.03,24.03,23.73,23.73,840194.0,23.1925,23.1925,22.903,22.903,840194.0
2019-03-25 12:00:00,23.73,23.88,23.69,23.81,974900.0,22.903,23.0478,22.8644,22.9802,974900.0
2019-03-25 12:30:00,23.81,23.83,23.57,23.76,1009984.0,22.9802,22.9995,22.7486,22.9319,1009984.0
2019-03-25 13:00:00,23.77,23.84,23.63,23.68,794988.0,22.9416,23.0092,22.8065,22.8547,794988.0
2019-03-25 13:30:00,23.68,23.74,23.5,23.53,825782.0,22.8547,22.9126,22.681,22.71,825782.0
2019-03-25 14:00:00,23.53,23.59,23.4,23.47,947914.0,22.71,22.7679,22.5845,22.6521,947914.0
2019-03-25 14:30:00,23.48,23.68,23.47,23.68,900906.0,22.6617,22.8547,22.6521,22.8547,900906.0
2019-03-25 15:00:00,23.69,23.85,23.63,23.8,729930.0,22.8644,23.0188,22.8065,22.9706,729930.0
2019-03-25 15:30:00,23.79,23.84,23.69,23.75,1196288.0,22.9609,23.0092,22.8644,22.9223,1196288.0
2019-03-26 09:30:00,24.25,24.49,24.24,24.49,2138656.0,23.4049,23.6365,23.3952,23.6365,2138656.0
2019-03-26 10:00:00,24.5,24.51,24.34,24.42,1347930.0,23.6462,23.6558,23.4917,23.5689,1347930.0
2019-03-26 10:30:00,24.42,24.55,24.31,24.52,1137926.0,23.5689,23.6944,23.4628,23.6655,1137926.0
2019-03-26 11:00:00,24.53,24.55,24.35,24.39,697454.0,23.6751,23.6944,23.5014,23.54,697454.0
2019-03-26 11:30:00,24.38,24.47,24.19,24.26,1231384.0,23.5303,23.6172,23.347,23.4145,1231384.0
2019-03-26 12:00:00,24.27,24.33,24.16,24.18,603172.0,23.4242,23.4821,23.318,23.3373,603172.0
2019-03-26 12:30:00,24.18,24.21,24.05,24.15,666852.0,23.3373,23.3663,23.2118,23.3084,666852.0
2019-03-26 13:00:00,24.15,24.23,24.11,24.13,779604.0,23.3084,23.3856,23.2697,23.2891,779604.0
2019-03-26 13:30:00,24.13,24.13,23.97,23.99,583142.0,23.2891,23.2891,23.1346,23.1539,583142.0
2019-03-26 14:00:00,23.98,24.02,23.92,23.93,606816.0,23.1443,23.1829,23.0864,23.096,606816.0
2019-03-26 14:30:00,23.93,24.08,23.88,24.07,638422.0,23.096,23.2408,23.0478,23.2311,638422.0
2019-03-26 15:00:00,24.07,24.14,23.98,24.0,880174.0,23.2311,23.2987,23.1443,23.1636,880174.0
2019-03-26 15:30:00,24.0,24.27,23.95,24.25,1048378.0,23.1636,23.4242,23.1153,23.4049,1048378.0
2019-03-27 09:30:00,24.27,24.44,24.13,24.16,1477154.0,23.4242,23.5882,23.2891,23.318,1477154.0
2019-03-27 10:00:00,24.16,24.39,24.11,24.32,803948.0,23.318,23.54,23.2697,23.4724,803948.0
2019-03-27 10:30:00,24.32,24.36,23.92,24.02,983282.0,23.4724,23.511,23.0864,23.1829,983282.0
2019-03-27 11:00:00,24.01,24.07,23.68,23.68,1686680.0,23.1732,23.2311,22.8547,22.8547,1686680.0
2019-03-27 11:30:00,23.69,23.74,23.45,23.55,1653942.0,22.8644,22.9126,22.6327,22.7293,1653942.0
2019-03-27 12:00:00,23.54,23.73,23.5,23.71,886568.0,22.7196,22.903,22.681,22.8837,886568.0
2019-03-27 12:30:00,23.71,23.81,23.68,23.72,748278.0,22.8837,22.9802,22.8547,22.8933,748278.0
2019-03-27 13:00:00,23.72,23.95,23.64,23.92,818904.0,22.8933,23.1153,22.8161,23.0864,818904.0
2019-03-27 13:30:00,23.91,23.99,23.84,23.92,505250.0,23.0767,23.1539,23.0092,23.0864,505250.0
2019-03-27 14:00:00,23.92,24.03,23.89,23.95,581086.0,23.0864,23.1925,23.0574,23.1153,581086.0
2019-03-27 14:30:00,23.95,24.03,23.83,23.9,619510.0,23.1153,23.1925,22.9995,23.0671,619510.0
2019-03-27 15:00:00,23.91,23.99,23.83,23.98,665878.0,23.0767,23.1539,22.9995,23.1443,665878.0
2019-03-27 15:30:00,23.98,24.07,23.86,23.92,1506506.0,23.1443,23.2311,23.0285,23.0864,1506506.0
2019-03-28 09:30:00,24.06,24.18,23.94,24.15,1456044.0,23.2215,23.3373,23.1057,23.3084,1456044.0
2019-03-28 10:00:00,24.16,24.26,24.09,24.2,866272.0,23.318,23.4145,23.2504,23.3566,866272.0
2019-03-28 10:30:00,24.2,24.28,24.07,24.07,828848.0,23.3566,23.4338,23.2311,23.2311,828848.0
2019-03-28 11:00:00,24.08,24.1,23.77,23.78,979666.0,23.2408,23.2601,22.9416,22.9512,979666.0
2019-03-28 11:30:00,23.77,23.93,23.76,23.88,857518.0,22.9416,23.096,22.9319,23.0478,857518.0
2019-03-28 12:00:00,23.87,23.91,23.73,23.87,502158.0,23.0381,23.0767,22.903,23.0381,502158.0
2019-03-28 12:30:00,23.88,23.99,23.86,23.97,545584.0,23.0478,23.1539,23.0285,23.1346,545584.0
2019-03-28 13:00:00,23.97,24.06,23.97,24.05,429908.0,23.1346,23.2215,23.1346,23.2118,429908.0
2019-03-28 13:30:00,24.05,24.07,23.98,24.07,362118.0,23.2118,23.2311,23.1443,23.2311,362118.0
2019-03-28 14:00:00,24.07,24.09,24.03,24.07,293374.0,23.2311,23.2504,23.1925,23.2311,293374.0
2019-03-28 14:30:00,24.06,24.06,23.97,24.05,284008.0,23.2215,23.2215,23.1346,23.2118,284008.0
2019-03-28 15:00:00,24.04,24.16,24.03,24.11,431002.0,23.2022,23.318,23.1925,23.2697,431002.0
2019-03-28 15:30:00,24.11,24.21,24.11,24.17,854992.0,23.2697,23.3663,23.2697,23.3277,854992.0
2019-03-29 09:30:00,24.59,24.63,24.39,24.48,1180920.0,23.733,23.7716,23.54,23.6269,1180920.0
2019-03-29 10:00:00,24.48,24.54,24.42,24.52,855728.0,23.6269,23.6848,23.5689,23.6655,855728.0
2019-03-29 10:30:00,24.52,24.53,24.25,24.34,677760.0,23.6655,23.6751,23.4049,23.4917,677760.0
2019-03-29 11:00:00,24.34,24.48,24.34,24.47,667926.0,23.4917,23.6269,23.4917,23.6172,667926.0
2019-03-29 11:30:00,24.48,24.56,24.45,24.45,588334.0,23.6269,23.7041,23.5979,23.5979,588334.0
2019-03-29 12:00:00,24.45,24.47,24.34,24.45,519968.0,23.5979,23.6172,23.4917,23.5979,519968.0
2019-03-29 12:30:00,24.45,24.52,24.41,24.49,339068.0,23.5979,23.6655,23.5593,23.6365,339068.0
2019-03-29 13:00:00,24.49,24.49,24.39,24.47,256638.0,23.6365,23.6365,23.54,23.6172,256638.0
2019-03-29 13:30:00,24.46,24.5,24.41,24.46,505318.0,23.6075,23.6462,23.5593,23.6075,505318.0
2019-03-29 14:00:00,24.46,24.55,24.45,24.54,474722.0,23.6075,23.6944,23.5979,23.6848,474722.0
2019-03-29 14:30:00,24.54,24.66,24.46,24.63,1165620.0,23.6848,23.8006,23.6075,23.7716,1165620.0
2019-03-29 15:00:00,24.64,24.68,24.49,24.54,581128.0,23.7813,23.8199,23.6365,23.6848,581128.0
2019-03-29 15:30:00,24.55,24.69,24.49,24.64,1620908.0,23.6944,23.8295,23.6365,23.7813,1620908.0
2019-04-01 09:30:00,25.18,25.23,25.11,25.13,1388518.0,24.3025,24.3507,24.2349,24.2542,1388518.0
2019-04-01 10:00:00,25.14,25.29,25.14,25.2,1025370.0,24.2639,24.4086,24.2639,24.3218,1025370.0
2019-04-01 10:30:00,25.21,25.24,25.17,25.22,610354.0,24.3314,24.3604,24.2928,24.3411,610354.0
2019-04-01 11:00:00,25.22,25.32,25.21,25.29,658090.0,24.3411,24.4376,24.3314,24.4086,658090.0
2019-04-01 11:30:00,25.28,25.3,25.19,25.27,353636.0,24.399,24.4183,24.3121,24.3893,353636.0
2019-04-01 12:00:00,25.28,25.32,25.21,25.3,378100.0,24.399,24.4376,24.3314,24.4183,378100.0
2019-04-01 12:30:00,25.29,25.36,25.28,25.36,311860.0,24.4086,24.4762,24.399,24.4762,311860.0
2019-04-01 13:00:00,25.36,25.37,25.3,25.34,439354.0,24.4762,24.4858,24.4183,24.4569,439354.0
2019-04-01 13:30:00,25.34,25.4,25.33,25.4,303270.0,24.4569,24.5148,24.4472,24.5148,303270.0
2019-04-01 14:00:00,25.4,25.47,25.4,25.4,455854.0,24.5148,24.5824,24.5148,24.5148,455854.0
2019-04-01 14:30:00,25.4,25.45,25.38,25.42,502296.0,24.5148,24.563,24.4955,24.5341,502296.0
2019-04-01 15:00:00,25.42,25.46,25.34,25.46,547484.0,24.5341,24.5727,24.4569,24.5727,547484.0
2019-04-01 15:30:00,25.45,25.56,25.42,25.49,1041684.0,24.563,24.6692,24.5341,24.6017,1041684.0
2019-04-02 09:30:00,25.53,25.53,25.4,25.5,922608.0,24.6403,24.6403,24.5148,24.6113,922608.0
2019-04-02 10:00:00,25.5,25.52,25.36,25.51,515766.0,24.6113,24.6306,24.4762,24.621,515766.0
2019-04-02 10:30:00,25.52,25.52,25.42,25.42,481036.0,24.6306,24.6306,24.5341,24.5341,481036.0
2019-04-02 11:00:00,25.42,25.44,25.27,25.43,881746.0,24.5341,24.5534,24.3893,24.5437,881746.0
2019-04-02 11:30:00,25.43,25.49,25.36,25.46,356216.0,24.5437,24.6017,24.4762,24.5727,356216.0
2019-04-02 12:00:00,25.46,25.5,25.37,25.4,304660.0,24.5727,24.6113,24.4858,24.5148,304660.0
2019-04-02 12:30:00,25.41,25.43,25.39,25.43,233900.0,24.5244,24.5437,24.5051,24.5437,233900.0
2019-04-02 13:00:00,25.42,25.49,25.4,25.46,280448.0,24.5341,24.6017,24.5148,24.5727,280448.0
2019-04-02 13:30:00,25.46,25.5,25.43,25.45,270810.0,24.5727,24.6113,24.5437,24.563,270810.0
2019-04-02 14:00:00,25.46,25.5,25.43,25.49,183384.0,24.5727,24.6113,24.5437,24.6017,183384.0
2019-04-02 14:30:00,25.48,25.51,25.46,25.51,1448874.0,24.592,24.621,24.5727,24.621,1448874.0
2019-04-02 15:00:00,25.5,25.54,25.5,25.52,394244.0,24.6113,24.6499,24.6113,24.6306,394244.0
2019-04-02 15:30:00,25.52,25.57,25.49,25.49,1333738.0,24.6306,24.6789,24.6017,24.6017,1333738.0
2019-04-03 09:30:00,25.86,25.86,25.7,25.72,1400040.0,24.9588,24.9588,24.8043,24.8236,1400040.0
2019-04-03 10:00:00,25.71,25.81,25.61,25.78,930134.0,24.814,24.9105,24.7175,24.8815,930134.0
2019-04-03 10:30:00,25.77,25.87,25.74,25.86,715860.0,24.8719,24.9684,24.8429,24.9588,715860.0
2019-04-03 11:00:00,25.86,25.98,25.86,25.9,1421298.0,24.9588,25.0746,24.9588,24.9974,1421298.0
2019-04-03 11:30:00,25.9,25.98,25.9,25.95,868486.0,24.9974,25.0746,24.9974,25.0456,868486.0
2019-04-03 12:00:00,25.94,25.98,25.91,25.92,444102.0,25.036,25.0746,25.007,25.0167,444102.0
2019-04-03 12:30:00,25.91,25.93,25.84,25.87,393674.0,25.007,25.0263,24.9395,24.9684,393674.0
2019-04-03 13:00:00,25.87,25.91,25.81,25.86,320890.0,24.9684,25.007,24.9105,24.9588,320890.0
2019-04-03 13:30:00,25.86,25.86,25.63,25.65,565096.0,24.9588,24.9588,24.7368,24.7561,565096.0
2019-04-03 14:00:00,25.64,25.71,25.58,25.7,519182.0,24.7464,24.814,24.6885,24.8043,519182.0
2019-04-03 14:30:00,25.69,25.69,25.55,25.6,585258.0,24.7947,24.7947,24.6596,24.7078,585258.0
2019-04-03 15:00:00,25.59,25.64,25.43,25.57,906030.0,24.6982,24.7464,24.5437,24.6789,906030.0
2019-04-03 15:30:00,25.58,25.7,25.54,25.66,920538.0,24.6885,24.8043,24.6499,24.7657,920538.0
2019-04-04 09:30:00,25.71,25.88,25.69,25.84,1054828.0,24.814,24.9781,24.7947,24.9395,1054828.0
2019-04-04 10:00:00,25.85,25.88,25.68,25.68,665410.0,24.9491,24.9781,24.785,24.785,665410.0
2019-04-04 10:30:00,25.68,25.81,25.6,25.76,658958.0,24.785,24.9105,24.7078,24.8622,658958.0
2019-04-04 11:00:00,25.77,25.8,25.57,25.7,486998.0,24.8719,24.9008,24.6789,24.8043,486998.0
2019-04-04 11:30:00,25.7,25.75,25.62,25.64,378090.0,24.8043,24.8526,24.7271,24.7464,378090.0
2019-04-04 12:00:00,25.65,25.7,25.52,25.58,609560.0,24.7561,24.8043,24.6306,24.6885,609560.0
2019-04-04 12:30:00,25.58,25.64,25.5,25.61,364318.0,24.6885,24.7464,24.6113,24.7175,364318.0
2019-04-04 13:00:00,25.61,25.68,25.58,25.65,341298.0,24.7175,24.785,24.6885,24.7561,341298.0
2019-04-04 13:30:00,25.64,25.7,25.64,25.67,168356.0,24.7464,24.8043,24.7464,24.7754,168356.0
2019-04-04 14:00:00,25.67,25.75,25.64,25.73,236932.0,24.7754,24.8526,24.7464,24.8333,236932.0
2019-04-04 14:30:00,25.73,25.8,25.72,25.78,282986.0,24.8333,24.9008,24.8236,24.8815,282986.0
2019-04-04 15:00:00,25.79,25.8,25.71,25.74,337968.0,24.8912,24.9008,24.814,24.8429,337968.0
2019-04-04 15:30:00,25.75,25.85,25.74,25.82,836230.0,24.8526,24.9491,24.8429,24.9202,836230.0
2019-04-05 09:30:00,26.01,26.09,25.92,26.07,1043326.0,25.1035,25.1807,25.0167,25.1614,1043326.0
2019-04-05 10:00:00,26.07,26.15,26.07,26.09,803156.0,25.1614,25.2387,25.1614,25.1807,803156.0
2019-04-05 10:30:00,26.09,26.17,26.05,26.1,632424.0,25.1807,25.258,25.1421,25.1904,632424.0
2019-04-05 11:00:00,26.1,26.17,26.06,26.11,453952.0,25.1904,25.258,25.1518,25.2,453952.0
2019-04-05 11:30:00,26.11,26.13,26.06,26.09,374892.0,25.2,25.2193,25.1518,25.1807,374892.0
2019-04-05 12:00:00,26.08,26.14,26.08,26.11,222560.0,25.1711,25.229,25.1711,25.2,222560.0
2019-04-05 12:30:00,26.11,26.12,26.01,26.09,301158.0,25.2,25.2097,25.1035,25.1807,301158.0
2019-04-05 13:00:00,26.09,26.12,26.07,26.1,188360.0,25.1807,25.2097,25.1614,25.1904,188360.0
2019-04-05 13:30:00,26.1,26.14,26.08,26.14,276262.0,25.1904,25.229,25.1711,25.229,276262.0
2019-04-05 14:00:00,26.14,26.15,26.05,26.07,429878.0,25.229,25.2387,25.1421,25.1614,429878.0
2019-04-05 14:30:00,26.07,26.11,26.05,26.09,284260.0,25.1614,25.2,25.1421,25.1807,284260.0
2019-04-05 15:00:00,26.09,26.16,26.06,26.15,1202958.0,25.1807,25.2483,25.1518,25.2387,1202958.0
2019-04-05 15:30:00,26.14,26.18,26.09,26.17,1582314.0,25.229,25.2676,25.1807,25.258,1582314.0
2019-04-08 09:30:00,26.04,26.05,25.85,25.92,1182880.0,25.1325,25.1421,24.9491,25.0167,1182880.0
2019-04-08 10:00:00,25.93,26.03,25.87,26.0,688318.0,25.0263,25.1228,24.9684,25.0939,688318.0
2019-04-08 10:30:00,26.0,26.09,25.99,26.03,668350.0,25.0939,25.1807,25.0842,25.1228,668350.0
2019-04-08 11:00:00,26.04,26.07,25.96,26.02,591330.0,25.1325,25.1614,25.0553,25.1132,591330.0
2019-04-08 11:30:00,26.03,26.11,26.02,26.03,455842.0,25.1228,25.2,25.1132,25.1228,455842.0
2019-04-08 12:00:00,26.03,26.05,25.95,26.02,519882.0,25.1228,25.1421,25.0456,25.1132,519882.0
2019-04-08 12:30:00,26.02,26.05,25.98,26.04,205044.0,25.1132,25.1421,25.0746,25.1325,205044.0
2019-04-08 13:00:00,26.05,26.09,26.03,26.09,151438.0,25.1421,25.1807,25.1228,25.1807,151438.0
2019-04-08 13:30:00,26.09,26.14,26.07,26.13,485086.0,25.1807,25.229,25.1614,25.2193,485086.0
2019-04-08 14:00:00,26.14,26.18,26.1,26.13,498762.0,25.229,25.2676,25.1904,25.2193,498762.0
2019-04-08 14:30:00,26.13,26.16,26.11,26.15,348770.0,25.2193,25.2483,25.2,25.2387,348770.0
2019-04-08 15:00:00,26.15,26.18,26.14,26.16,292720.0,25.2387,25.2676,25.229,25.2483,292720.0
2019-04-08 15:30:00,26.15,26.26,26.12,26.24,662034.0,25.2387,25.3448,25.2097,25.3255,662034.0
2019-04-09 09:30:00,25.93,25.95,25.74,25.86,1086084.0,25.0263,25.0456,24.8429,24.9588,1086084.0
2019-04-09 10:00:00,25.88,25.92,25.79,25.9,488716.0,24.9781,25.0167,24.8912,24.9974,488716.0
2019-04-09 10:30:00,25.92,25.96,25.78,25.88,631544.0,25.0167,25.0553,24.8815,24.9781,631544.0
2019-04-09 11:00:00,25.88,25.96,25.85,25.89,525184.0,24.9781,25.0553,24.9491,24.9877,525184.0
2019-04-09 11:30:00,25.89,25.95,25.85,25.91,341640.0,24.9877,25.0456,24.9491,25.007,341640.0
2019-04-09 12:00:00,25.9,26.04,25.89,26.0,408824.0,24.9974,25.1325,24.9877,25.0939,408824.0
2019-04-09 12:30:00,26.0,26.01,25.93,25.93,295824.0,25.0939,25.1035,25.0263,25.0263,295824.0
2019-04-09 13:00:00,25.92,25.93,25.86,25.86,286024.0,25.0167,25.0263,24.9588,24.9588,286024.0
2019-04-09 13:30:00,25.86,25.89,25.81,25.84,243640.0,24.9588,24.9877,24.9105,24.9395,243640.0
2019-04-09 14:00:00,25.84,25.85,25.77,25.79,255632.0,24.9395,24.9491,24.8719,24.8912,255632.0
2019-04-09 14:30:00,25.79,25.84,25.73,25.75,548886.0,24.8912,24.9395,24.8333,24.8526,548886.0
2019-04-09 15:00:00,25.75,25.79,25.7,25.73,270870.0,24.8526,24.8912,24.8043,24.8333,270870.0
2019-04-09 15:30:00,25.73,25.84,25.67,25.83,1085662.0,24.8333,24.9395,24.7754,24.9298,1085662.0
2019-04-10 09:30:00,25.95,26.0,25.85,25.95,993846.0,25.0456,25.0939,24.9491,25.0456,993846.0
2019-04-10 10:00:00,25.94,25.96,25.83,25.85,592922.0,25.036,25.0553,24.9298,24.9491,592922.0
2019-04-10 10:30:00,25.85,25.96,25.83,25.92,433640.0,24.9491,25.0553,24.9298,25.0167,433640.0
2019-04-10 11:00:00,25.92,25.99,25.91,25.93,301108.0,25.0167,25.0842,25.007,25.0263,301108.0
2019-04-10 11:30:00,25.93,26.0,25.93,25.96,181406.0,25.0263,25.0939,25.0263,25.0553,181406.0
2019-04-10 12:00:00,25.97,25.99,25.93,25.98,144054.0,25.0649,25.0842,25.0263,25.0746,144054.0
2019-04-10 12:30:00,25.98,26.0,25.92,25.92,152876.0,25.0746,25.0939,25.0167,25.0167,152876.0
2019-04-10 13:00:00,25.93,25.98,25.92,25.96,154740.0,25.0263,25.0746,25.0167,25.0553,154740.0
2019-04-10 13:30:00,25.96,26.02,25.95,26.0,189182.0,25.0553,25.1132,25.0456,25.0939,189182.0
2019-04-10 14:00:00,26.0,26.03,25.88,25.93,405886.0,25.0939,25.1228,24.9781,25.0263,405886.0
2019-04-10 14:30:00,25.91,26.02,25.88,26.0,317634.0,25.007,25.1132,24.9781,25.0939,317634.0
2019-04-10 15:00:00,26.01,26.11,26.0,26.05,561366.0,25.1035,25.2,25.0939,25.1421,561366.0
2019-04-10 15:30:00,26.05,26.09,25.98,26.09,662300.0,25.1421,25.1807,25.0746,25.1807,662300.0
2019-04-11 09:30:00,26.22,26.22,26.04,26.11,1023814.0,25.3062,25.3062,25.1325,25.2,1023814.0
2019-04-11 10:00:00,26.13,26.17,26.05,26.15,461490.0,25.2193,25.258,25.1421,25.2387,461490.0
2019-04-11 10:30:00,26.15,26.2,26.1,26.15,383836.0,25.2387,25.2869,25.1904,25.2387,383836.0
2019-04-11 11:00:00,26.16,26.18,26.08,26.13,396668.0,25.2483,25.2676,25.1711,25.2193,396668.0
2019-04-11 11:30:00,26.13,26.13,25.88,25.99,761860.0,25.2193,25.2193,24.9781,25.0842,761860.0
2019-04-11 12:00:00,25.99,26.02,25.94,25.96,231908.0,25.0842,25.1132,25.036,25.0553,231908.0
2019-04-11 12:30:00,25.95,26.03,25.94,26.01,244678.0,25.0456,25.1228,25.036,25.1035,244678.0
2019-04-11 13:00:00,26.01,26.05,26.0,26.02,152850.0,25.1035,25.1421,25.0939,25.1132,152850.0
2019-04-11 13:30:00,26.0,26.0,25.91,25.96,316290.0,25.0939,25.0939,25.007,25.0553,316290.0
2019-04-11 14:00:00,25.95,25.99,25.89,25.89,390650.0,25.0456,25.0842,24.9877,24.9877,390650.0
2019-04-11 14:30:00,25.9,25.97,25.89,25.93,370226.0,24.9974,25.0649,24.9877,25.0263,370226.0
2019-04-11 15:00:00,25.93,26.0,25.92,25.95,408746.0,25.0263,25.0939,25.0167,25.0456,408746.0
2019-04-11 15:30:00,25.96,26.09,25.96,26.06,880212.0,25.0553,25.1807,25.0553,25.1518,880212.0
2019-04-12 09:30:00,26.54,26.66,26.5,26.62,1371932.0,25.6151,25.7309,25.5765,25.6923,1371932.0
2019-04-12 10:00:00,26.62,26.63,26.51,26.57,629448.0,25.6923,25.7019,25.5861,25.644,629448.0
2019-04-12 10:30:00,26.58,26.58,26.36,26.42,488108.0,25.6537,25.6537,25.4413,25.4992,488108.0
2019-04-12 11:00:00,26.42,26.43,26.33,26.41,280060.0,25.4992,25.5089,25.4124,25.4896,280060.0
2019-04-12 11:30:00,26.4,26.43,26.35,26.42,195212.0,25.4799,25.5089,25.4317,25.4992,195212.0
2019-04-12 12:00:00,26.41,26.5,26.39,26.49,183982.0,25.4896,25.5765,25.4703,25.5668,183982.0
2019-04-12 12:30:00,26.48,26.53,26.46,26.53,108776.0,25.5572,25.6054,25.5378,25.6054,108776.0
2019-04-12 13:00:00,26.52,26.56,26.52,26.52,205058.0,25.5958,25.6344,25.5958,25.5958,205058.0
2019-04-12 13:30:00,26.52,26.53,26.49,26.49,176136.0,25.5958,25.6054,25.5668,25.5668,176136.0
2019-04-12 14:00:00,26.48,26.55,26.47,26.53,192536.0,25.5572,25.6247,25.5475,25.6054,192536.0
2019-04-12 14:30:00,26.53,26.54,26.47,26.47,217940.0,25.6054,25.6151,25.5475,25.5475,217940.0
2019-04-12 15:00:00,26.47,26.53,26.46,26.53,300646.0,25.5475,25.6054,25.5378,25.6054,300646.0
2019-04-12 15:30:00,26.52,26.59,26.49,26.59,879134.0,25.5958,25.6633,25.5668,25.6633,879134.0
2019-04-15 09:30:00,26.6,26.63,26.43,26.48,708016.0,25.673,25.7019,25.5089,25.5572,708016.0
2019-04-15 10:00:00,26.48,26.52,26.4,26.4,471300.0,25.5572,25.5958,25.4799,25.4799,471300.0
2019-04-15 10:30:00,26.4,26.4,26.28,26.35,631844.0,25.4799,25.4799,25.3641,25.4317,631844.0
2019-04-15 11:00:00,26.36,26.44,26.33,26.42,329352.0,25.4413,25.5185,25.4124,25.4992,329352.0
2019-04-15 11:30:00,26.42,26.42,26.34,26.36,284874.0,25.4992,25.4992,25.422,25.4413,284874.0
2019-04-15 12:00:00,26.37,26.37,26.3,26.34,238518.0,25.451,25.451,25.3834,25.422,238518.0
2019-04-15 12:30:00,26.34,26.39,26.34,26.37,157690.0,25.422,25.4703,25.422,25.451,157690.0
2019-04-15 13:00:00,26.36,26.46,26.36,26.46,301594.0,25.4413,25.5378,25.4413,25.5378,301594.0
2019-04-15 13:30:00,26.46,26.49,26.45,26.49,433120.0,25.5378,25.5668,25.5282,25.5668,433120.0
2019-04-15 14:00:00,26.49,26.51,26.47,26.48,258076.0,25.5668,25.5861,25.5475,25.5572,258076.0
2019-04-15 14:30:00,26.48,26.5,26.44,26.5,308378.0,25.5572,25.5765,25.5185,25.5765,308378.0
2019-04-15 15:00:00,26.5,26.55,26.49,26.52,255300.0,25.5765,25.6247,25.5668,25.5958,255300.0
2019-04-15 15:30:00,26.52,26.53,26.45,26.52,915298.0,25.5958,25.6054,25.5282,25.5958,915298.0
2019-04-16 09:30:00,26.77,26.8,26.67,26.7,945432.0,25.837,25.866,25.7405,25.7695,945432.0
2019-04-16 10:00:00,26.7,26.74,26.64,26.68,729522.0,25.7695,25.8081,25.7116,25.7502,729522.0
2019-04-16 10:30:00,26.67,26.68,26.57,26.6,514300.0,25.7405,25.7502,25.644,25.673,514300.0
2019-04-16 11:00:00,26.6,26.67,26.57,26.64,349958.0,25.673,25.7405,25.644,25.7116,349958.0
2019-04-16 11:30:00,26.63,26.63,26.56,26.6,248482.0,25.7019,25.7019,25.6344,25.673,248482.0
2019-04-16 12:00:00,26.6,26.66,26.6,26.61,249670.0,25.673,25.7309,25.673,25.6826,249670.0
2019-04-16 12:30:00,26.61,26.66,26.59,26.65,275784.0,25.6826,25.7309,25.6633,25.7212,275784.0
2019-04-16 13:00:00,26.65,26.65,26.61,26.61,217968.0,25.7212,25.7212,25.6826,25.6826,217968.0
2019-04-16 13:30:00,26.61,26.62,26.55,26.58,324730.0,25.6826,25.6923,25.6247,25.6537,324730.0
2019-04-16 14:00:00,26.58,26.6,26.52,26.6,346482.0,25.6537,25.673,25.5958,25.673,346482.0
2019-04-16 14:30:00,26.61,26.62,26.58,26.61,164494.0,25.6826,25.6923,25.6537,25.6826,164494.0
2019-04-16 15:00:00,26.61,26.64,26.58,26.6,291198.0,25.6826,25.7116,25.6537,25.673,291198.0
2019-04-16 15:30:00,26.6,26.6,26.38,26.57,1033810.0,25.673,25.673,25.4606,25.644,1033810.0
2019-04-17 09:30:00,26.88,26.89,26.53,26.54,1022856.0,25.9432,25.9529,25.6054,25.6151,1022856.0
2019-04-17 10:00:00,26.54,26.55,26.39,26.55,921762.0,25.6151,25.6247,25.4703,25.6247,921762.0
2019-04-17 10:30:00,26.55,26.58,26.44,26.45,415534.0,25.6247,25.6537,25.5185,25.5282,415534.0
2019-04-17 11:00:00,26.46,26.56,26.41,26.42,427816.0,25.5378,25.6344,25.4896,25.4992,427816.0
2019-04-17 11:30:00,26.41,26.49,26.33,26.39,615602.0,25.4896,25.5668,25.4124,25.4703,615602.0
2019-04-17 12:00:00,26.38,26.4,26.29,26.39,469378.0,25.4606,25.4799,25.3738,25.4703,469378.0
2019-04-17 12:30:00,26.4,26.46,26.38,26.43,232474.0,25.4799,25.5378,25.4606,25.5089,232474.0
2019-04-17 13:00:00,26.43,26.49,26.37,26.38,492528.0,25.5089,25.5668,25.451,25.4606,492528.0
2019-04-17 13:30:00,26.39,26.46,26.36,26.38,253998.0,25.4703,25.5378,25.4413,25.4606,253998.0
2019-04-17 14:00:00,26.37,26.4,26.23,26.25,683970.0,25.451,25.4799,25.3159,25.3352,683970.0
2019-04-17 14:30:00,26.25,26.38,26.25,26.36,1103784.0,25.3352,25.4606,25.3352,25.4413,1103784.0
2019-04-17 15:00:00,26.36,26.42,26.36,26.37,468168.0,25.4413,25.4992,25.4413,25.451,468168.0
2019-04-17 15:30:00,26.38,26.44,26.35,26.36,1471166.0,25.4606,25.5185,25.4317,25.4413,1471166.0
2019-04-18 09:30:00,26.53,26.53,26.33,26.33,834288.0,25.6054,25.6054,25.4124,25.4124,834288.0
2019-04-18 10:00:00,26.33,26.34,26.17,26.21,553522.0,25.4124,25.422,25.258,25.2966,553522.0
2019-04-18 10:30:00,26.21,26.31,26.13,26.31,805798.0,25.2966,25.3931,25.2193,25.3931,805798.0
2019-04-18 11:00:00,26.31,26.39,26.23,26.26,591878.0,25.3931,25.4703,25.3159,25.3448,591878.0
2019-04-18 11:30:00,26.26,26.43,26.26,26.43,404310.0,25.3448,25.5089,25.3448,25.5089,404310.0
2019-04-18 12:00:00,26.43,26.5,26.42,26.49,273398.0,25.5089,25.5765,25.4992,25.5668,273398.0
2019-04-18 12:30:00,26.49,26.53,26.46,26.46,275368.0,25.5668,25.6054,25.5378,25.5378,275368.0
2019-04-18 13:00:00,26.46,26.49,26.43,26.48,177564.0,25.5378,25.5668,25.5089,25.5572,177564.0
2019-04-18 13:30:00,26.49,26.53,26.46,26.51,204710.0,25.5668,25.6054,25.5378,25.5861,204710.0
2019-04-18 14:00:00,26.51,26.53,26.47,26.53,289674.0,25.5861,25.6054,25.5475,25.6054,289674.0
2019-04-18 14:30:00,26.53,26.57,26.5,26.56,248228.0,25.6054,25.644,25.5765,25.6344,248228.0
2019-04-18 15:00:00,26.56,26.58,26.52,26.56,418612.0,25.6344,25.6537,25.5958,25.6344,418612.0
2019-04-18 15:30:00,26.56,26.56,26.42,26.5,1078804.0,25.6344,25.6344,25.4992,25.5765,1078804.0
2019-04-22 09:30:00,26.25,26.46,26.24,26.45,731060.0,25.3352,25.5378,25.3255,25.5282,731060.0
2019-04-22 10:00:00,26.45,26.5,26.37,26.43,342046.0,25.5282,25.5765,25.451,25.5089,342046.0
2019-04-22 10:30:00,26.43,26.5,26.38,26.49,283228.0,25.5089,25.5765,25.4606,25.5668,283228.0
2019-04-22 11:00:00,26.49,26.52,26.4,26.5,289994.0,25.5668,25.5958,25.4799,25.5765,289994.0
2019-04-22 11:30:00,26.5,26.55,26.49,26.5,211306.0,25.5765,25.6247,25.5668,25.5765,211306.0
2019-04-22 12:00:00,26.5,26.52,26.47,26.52,111802.0,25.5765,25.5958,25.5475,25.5958,111802.0
2019-04-22 12:30:00,26.52,26.53,26.5,26.51,95710.0,25.5958,25.6054,25.5765,25.5861,95710.0
2019-04-22 13:00:00,26.52,26.53,26.47,26.5,126052.0,25.5958,25.6054,25.5475,25.5765,126052.0
2019-04-22 13:30:00,26.5,26.54,26.49,26.52,120198.0,25.5765,25.6151,25.5668,25.5958,120198.0
2019-04-22 14:00:00,26.53,26.54,26.5,26.52,117812.0,25.6054,25.6151,25.5765,25.5958,117812.0
2019-04-22 14:30:00,26.52,26.52,26.48,26.5,211064.0,25.5958,25.5958,25.5572,25.5765,211064.0
2019-04-22 15:00:00,26.5,26.53,26.47,26.5,211246.0,25.5765,25.6054,25.5475,25.5765,211246.0
2019-04-22 15:30:00,26.5,26.61,26.5,26.57,542968.0,25.5765,25.6826,25.5765,25.644,542968.0
2019-04-23 09:30:00,26.68,26.78,26.6,26.77,958440.0,25.7502,25.8467,25.673,25.837,958440.0
2019-04-23 10:00:00,26.77,26.9,26.77,26.89,703344.0,25.837,25.9625,25.837,25.9529,703344.0
2019-04-23 10:30:00,26.9,26.93,26.83,26.91,548644.0,25.9625,25.9915,25.895,25.9722,548644.0
2019-04-23 11:00:00,26.92,27.13,26.91,27.11,594358.0,25.9818,26.1845,25.9722,26.1652,594358.0
2019-04-23 11:30:00,27.11,27.21,27.1,27.21,468592.0,26.1652,26.2617,26.1555,26.2617,468592.0
2019-04-23 12:00:00,27.2,27.34,27.2,27.26,741374.0,26.2521,26.3872,26.2521,26.31,741374.0
2019-04-23 12:30:00,27.26,27.27,27.23,27.25,272532.0,26.31,26.3196,26.281,26.3003,272532.0
2019-04-23 13:00:00,27.27,27.3,27.25,27.25,267748.0,26.3196,26.3486,26.3003,26.3003,267748.0
2019-04-23 13:30:00,27.25,27.26,27.24,27.25,200692.0,26.3003,26.31,26.2907,26.3003,200692.0
2019-04-23 14:00:00,27.24,27.29,27.21,27.28,298568.0,26.2907,26.3389,26.2617,26.3293,298568.0
2019-04-23 14:30:00,27.27,27.31,27.25,27.28,246028.0,26.3196,26.3582,26.3003,26.3293,246028.0
2019-04-23 15:00:00,27.28,27.3,27.24,27.25,391414.0,26.3293,26.3486,26.2907,26.3003,391414.0
2019-04-23 15:30:00,27.25,27.3,27.18,27.25,899538.0,26.3003,26.3486,26.2328,26.3003,899538.0
2019-04-24 09:30:00,27.25,27.27,27.11,27.21,1172018.0,26.3003,26.3196,26.1652,26.2617,1172018.0
2019-04-24 10:00:00,27.21,27.29,27.17,27.27,474430.0,26.2617,26.3389,26.2231,26.3196,474430.0
2019-04-24 10:30:00,27.28,27.33,27.23,27.32,423532.0,26.3293,26.3775,26.281,26.3679,423532.0
2019-04-24 11:00:00,27.33,27.35,27.27,27.27,352852.0,26.3775,26.3968,26.3196,26.3196,352852.0
2019-04-24 11:30:00,27.28,27.32,27.19,27.22,282812.0,26.3293,26.3679,26.2424,26.2714,282812.0
2019-04-24 12:00:00,27.21,27.24,27.17,27.23,257530.0,26.2617,26.2907,26.2231,26.281,257530.0
2019-04-24 12:30:00,27.22,27.24,27.13,27.14,195062.0,26.2714,26.2907,26.1845,26.1941,195062.0
2019-04-24 13:00:00,27.14,27.17,27.05,27.15,359074.0,26.1941,26.2231,26.1073,26.2038,359074.0
2019-04-24 13:30:00,27.15,27.18,27.14,27.14,248578.0,26.2038,26.2328,26.1941,26.1941,248578.0
2019-04-24 14:00:00,27.14,27.2,27.13,27.16,216252.0,26.1941,26.2521,26.1845,26.2135,216252.0
2019-04-24 14:30:00,27.15,27.25,27.15,27.24,273366.0,26.2038,26.3003,26.2038,26.2907,273366.0
2019-04-24 15:00:00,27.24,27.26,27.22,27.23,243560.0,26.2907,26.31,26.2714,26.281,243560.0
2019-04-24 15:30:00,27.23,27.27,27.08,27.09,934680.0,26.281,26.3196,26.1362,26.1459,934680.0
2019-04-25 09:30:00,27.05,27.05,26.79,26.97,1359030.0,26.1073,26.1073,25.8563,26.0301,1359030.0
2019-04-25 10:00:00,26.97,27.03,26.68,26.78,875160.0,26.0301,26.088,25.7502,25.8467,875160.0
2019-04-25 10:30:00,26.78,26.93,26.66,26.93,584224.0,25.8467,25.9915,25.7309,25.9915,584224.0
2019-04-25 11:00:00,26.93,27.1,26.88,27.08,766138.0,25.9915,26.1555,25.9432,26.1362,766138.0
2019-04-25 11:30:00,27.07,27.23,27.07,27.18,372194.0,26.1266,26.281,26.1266,26.2328,372194.0
2019-04-25 12:00:00,27.18,27.21,27.08,27.08,181766.0,26.2328,26.2617,26.1362,26.1362,181766.0
2019-04-25 12:30:00,27.08,27.14,27.07,27.12,299708.0,26.1362,26.1941,26.1266,26.1748,299708.0
2019-04-25 13:00:00,27.13,27.15,27.09,27.15,201312.0,26.1845,26.2038,26.1459,26.2038,201312.0
2019-04-25 13:30:00,27.15,27.17,27.1,27.16,178882.0,26.2038,26.2231,26.1555,26.2135,178882.0
2019-04-25 14:00:00,27.17,27.23,27.16,27.18,249628.0,26.2231,26.281,26.2135,26.2328,249628.0
2019-04-25 14:30:00,27.18,27.21,27.16,27.2,176578.0,26.2328,26.2617,26.2135,26.2521,176578.0
2019-04-25 15:00:00,27.2,27.21,27.09,27.17,283560.0,26.2521,26.2617,26.1459,26.2231,283560.0
2019-04-25 15:30:00,27.17,27.22,27.03,27.04,620828.0,26.2231,26.2714,26.088,26.0976,620828.0
2019-04-26 09:30:00,27.03,27.07,26.81,26.86,1376714.0,26.088,26.1266,25.8757,25.9239,1376714.0
2019-04-26 10:00:00,26.87,27.05,26.8,27.05,965998.0,25.9336,26.1073,25.866,26.1073,965998.0
2019-04-26 10:30:00,27.05,27.08,26.99,27.02,376980.0,26.1073,26.1362,26.0494,26.0783,376980.0
2019-04-26 11:00:00,27.02,27.18,26.96,27.17,535886.0,26.0783,26.2328,26.0204,26.2231,535886.0
2019-04-26 11:30:00,27.18,27.21,27.12,27.14,293542.0,26.2328,26.2617,26.1748,26.1941,293542.0
2019-04-26 12:00:00,27.14,27.18,27.11,27.15,255578.0,26.1941,26.2328,26.1652,26.2038,255578.0
2019-04-26 12:30:00,27.15,27.2,27.11,27.14,167954.0,26.2038,26.2521,26.1652,26.1941,167954.0
2019-04-26 13:00:00,27.14,27.14,27.08,27.13,180102.0,26.1941,26.1941,26.1362,26.1845,180102.0
2019-04-26 13:30:00,27.13,27.14,27.08,27.13,126308.0,26.1845,26.1941,26.1362,26.1845,126308.0
2019-04-26 14:00:00,27.13,27.19,27.05,27.18,302320.0,26.1845,26.2424,26.1073,26.2328,302320.0
2019-04-26 14:30:00,27.18,27.2,27.16,27.18,294596.0,26.2328,26.2521,26.2135,26.2328,294596.0
2019-04-26 15:00:00,27.18,27.31,27.18,27.25,652294.0,26.2328,26.3582,26.2328,26.3003,652294.0
2019-04-26 15:30:00,27.25,27.42,27.23,27.4,1178280.0,26.3003,26.4644,26.281,26.4451,1178280.0
2019-04-29 09:30:00,27.41,27.58,27.41,27.49,2535702.0,26.4547,26.6188,26.4547,26.532,2535702.0
2019-04-29 10:00:00,27.5,27.52,27.4,27.5,503806.0,26.5416,26.5609,26.4451,26.5416,503806.0
2019-04-29 10:30:00,27.5,27.59,27.49,27.54,536080.0,26.5416,26.6285,26.532,26.5802,536080.0
2019-04-29 11:00:00,27.53,27.57,27.48,27.51,383852.0,26.5706,26.6092,26.5223,26.5513,383852.0
2019-04-29 11:30:00,27.52,27.53,27.48,27.5,240566.0,26.5609,26.5706,26.5223,26.5416,240566.0
2019-04-29 12:00:00,27.5,27.61,27.48,27.61,367780.0,26.5416,26.6478,26.5223,26.6478,367780.0
2019-04-29 12:30:00,27.61,27.64,27.59,27.62,228640.0,26.6478,26.6767,26.6285,26.6574,228640.0
2019-04-29 13:00:00,27.63,27.63,27.59,27.61,106966.0,26.6671,26.6671,26.6285,26.6478,106966.0
2019-04-29 13:30:00,27.61,27.62,27.58,27.61,172280.0,26.6478,26.6574,26.6188,26.6478,172280.0
2019-04-29 14:00:00,27.61,27.68,27.61,27.64,1568126.0,26.6478,26.7153,26.6478,26.6767,1568126.0
2019-04-29 14:30:00,27.64,27.64,27.6,27.61,325512.0,26.6767,26.6767,26.6381,26.6478,325512.0
2019-04-29 15:00:00,27.61,27.63,27.58,27.59,292074.0,26.6478,26.6671,26.6188,26.6285,292074.0
2019-04-29 15:30:00,27.58,27.61,27.49,27.49,852488.0,26.6188,26.6478,26.532,26.532,852488.0
2019-04-30 09:30:00,27.41,27.41,27.24,27.28,804422.0,26.4547,26.4547,26.2907,26.3293,804422.0
2019-04-30 10:00:00,27.29,27.35,27.22,27.25,687064.0,26.3389,26.3968,26.2714,26.3003,687064.0
2019-04-30 10:30:00,27.26,27.34,27.22,27.23,325434.0,26.31,26.3872,26.2714,26.281,325434.0
2019-04-30 11:00:00,27.23,27.23,26.97,27.11,953096.0,26.281,26.281,26.0301,26.1652,953096.0
2019-04-30 11:30:00,27.13,27.35,27.12,27.3,571324.0,26.1845,26.3968,26.1748,26.3486,571324.0
2019-04-30 12:00:00,27.3,27.37,27.28,27.35,176438.0,26.3486,26.4161,26.3293,26.3968,176438.0
2019-04-30 12:30:00,27.34,27.38,27.29,27.33,267844.0,26.3872,26.4258,26.3389,26.3775,267844.0
2019-04-30 13:00:00,27.35,27.42,27.35,27.36,170944.0,26.3968,26.4644,26.3968,26.4065,170944.0
2019-04-30 13:30:00,27.36,27.54,27.34,27.54,477268.0,26.4065,26.5802,26.3872,26.5802,477268.0
2019-04-30 14:00:00,27.54,27.55,27.47,27.5,156864.0,26.5802,26.5899,26.5126,26.5416,156864.0
2019-04-30 14:30:00,27.5,27.54,27.46,27.49,121088.0,26.5416,26.5802,26.503,26.532,121088.0
2019-04-30 15:00:00,27.49,27.53,27.45,27.46,211098.0,26.532,26.5706,26.4933,26.503,211098.0
2019-04-30 15:30:00,27.46,27.64,27.45,27.55,573258.0,26.503,26.6767,26.4933,26.5899,573258.0
2019-05-01 09:30:00,27.75,27.77,27.64,27.68,766072.0,26.7829,26.8022,26.6767,26.7153,766072.0
2019-05-01 10:00:00,27.68,27.72,27.53,27.61,843976.0,26.7153,26.7539,26.5706,26.6478,843976.0
2019-05-01 10:30:00,27.61,27.67,27.58,27.65,526214.0,26.6478,26.7057,26.6188,26.6864,526214.0
2019-05-01 11:00:00,27.63,27.7,27.61,27.67,316148.0,26.6671,26.7346,26.6478,26.7057,316148.0
2019-05-01 11:30:00,27.67,27.8,27.67,27.73,626528.0,26.7057,26.8311,26.7057,26.7636,626528.0
2019-05-01 12:00:00,27.74,27.74,27.53,27.59,535808.0,26.7732,26.7732,26.5706,26.6285,535808.0
2019-05-01 12:30:00,27.59,27.59,27.46,27.56,546342.0,26.6285,26.6285,26.503,26.5995,546342.0
2019-05-01 13:00:00,27.56,27.67,27.51,27.59,593308.0,26.5995,26.7057,26.5513,26.6285,593308.0
2019-05-01 13:30:00,27.59,27.65,27.56,27.63,448512.0,26.6285,26.6864,26.5995,26.6671,448512.0
2019-05-01 14:00:00,27.68,27.81,27.58,27.72,1206244.0,26.7153,26.8408,26.6188,26.7539,1206244.0
2019-05-01 14:30:00,27.72,27.77,27.34,27.48,1628448.0,26.7539,26.8022,26.3872,26.5223,1628448.0
2019-05-01 15:00:00,27.49,27.54,27.3,27.35,772958.0,26.532,26.5802,26.3486,26.3968,772958.0
2019-05-01 15:30:00,27.36,27.36,26.93,26.93,1784166.0,26.4065,26.4065,25.9915,25.9915,1784166.0
2019-05-02 09:30:00,26.86,27.05,26.79,27.02,1371240.0,25.9239,26.1073,25.8563,26.0783,1371240.0
2019-05-02 10:00:00,27.02,27.16,27.02,27.06,698890.0,26.0783,26.2135,26.0783,26.1169,698890.0
2019-05-02 10:30:00,27.06,27.13,26.86,26.86,856334.0,26.1169,26.1845,25.9239,25.9239,856334.0
2019-05-02 11:00:00,26.86,26.95,26.54,26.55,3042022.0,25.9239,26.0108,25.6151,25.6247,3042022.0
2019-05-02 11:30:00,26.55,26.7,26.29,26.4,2463248.0,25.6247,25.7695,25.3738,25.4799,2463248.0
2019-05-02 12:00:00,26.41,26.53,26.34,26.5,769234.0,25.4896,25.6054,25.422,25.5765,769234.0
2019-05-02 12:30:00,26.5,26.63,26.48,26.56,849268.0,25.5765,25.7019,25.5572,25.6344,849268.0
2019-05-02 13:00:00,26.56,26.75,26.44,26.7,1851090.0,25.6344,25.8177,25.5185,25.7695,1851090.0
2019-05-02 13:30:00,26.7,26.79,26.66,26.68,700318.0,25.7695,25.8563,25.7309,25.7502,700318.0
2019-05-02 14:00:00,26.68,26.82,26.66,26.73,1694030.0,25.7502,25.8853,25.7309,25.7984,1694030.0
2019-05-02 14:30:00,26.73,26.79,26.53,26.64,507020.0,25.7984,25.8563,25.6054,25.7116,507020.0
2019-05-02 15:00:00,26.63,26.77,26.6,26.74,556688.0,25.7019,25.837,25.673,25.8081,556688.0
2019-05-02 15:30:00,26.73,26.78,26.61,26.77,1025430.0,25.7984,25.8467,25.6826,25.837,1025430.0
2019-05-03 09:30:00,27.19,27.28,27.12,27.25,1153268.0,26.2424,26.3293,26.1748,26.3003,1153268.0
2019-05-03 10:00:00,27.25,27.32,27.12,27.18,656372.0,26.3003,26.3679,26.1748,26.2328,656372.0
2019-05-03 10:30:00,27.19,27.35,27.19,27.34,390648.0,26.2424,26.3968,26.2424,26.3872,390648.0
2019-05-03 11:00:00,27.34,27.43,27.29,27.31,359746.0,26.3872,26.474,26.3389,26.3582,359746.0
2019-05-03 11:30:00,27.32,27.42,27.29,27.4,278328.0,26.3679,26.4644,26.3389,26.4451,278328.0
2019-05-03 12:00:00,27.4,27.5,27.39,27.49,396166.0,26.4451,26.5416,26.4354,26.532,396166.0
2019-05-03 12:30:00,27.49,27.52,27.46,27.47,397962.0,26.532,26.5609,26.503,26.5126,397962.0
2019-05-03 13:00:00,27.49,27.56,27.46,27.56,340006.0,26.532,26.5995,26.503,26.5995,340006.0
2019-05-03 13:30:00,27.56,27.61,27.55,27.57,400260.0,26.5995,26.6478,26.5899,26.6092,400260.0
2019-05-03 14:00:00,27.56,27.56,27.5,27.53,269944.0,26.5995,26.5995,26.5416,26.5706,269944.0
2019-05-03 14:30:00,27.53,27.56,27.49,27.5,445136.0,26.5706,26.5995,26.532,26.5416,445136.0
2019-05-03 15:00:00,27.5,27.51,27.45,27.5,547746.0,26.5416,26.5513,26.4933,26.5416,547746.0
2019-05-03 15:30:00,27.5,27.56,27.47,27.51,796592.0,26.5416,26.5995,26.5126,26.5513,796592.0
2019-05-06 09:30:00,26.16,26.65,26.08,26.65,2908766.0,25.2483,25.7212,25.1711,25.7212,2908766.0
2019-05-06 10:00:00,26.65,26.77,26.51,26.68,1493336.0,25.7212,25.837,25.5861,25.7502,1493336.0
2019-05-06 10:30:00,26.68,26.84,26.63,26.81,613458.0,25.7502,25.9046,25.7019,25.8757,613458.0
2019-05-06 11:00:00,26.81,26.93,26.73,26.91,798990.0,25.8757,25.9915,25.7984,25.9722,798990.0
2019-05-06 11:30:00,26.92,26.93,26.73,26.75,825298.0,25.9818,25.9915,25.7984,25.8177,825298.0
2019-05-06 12:00:00,26.77,26.79,26.7,26.72,314232.0,25.837,25.8563,25.7695,25.7888,314232.0
2019-05-06 12:30:00,26.72,26.81,26.7,26.7,348528.0,25.7888,25.8757,25.7695,25.7695,348528.0
2019-05-06 13:00:00,26.7,26.85,26.65,26.84,403330.0,25.7695,25.9143,25.7212,25.9046,403330.0
2019-05-06 13:30:00,26.85,26.87,26.81,26.86,168108.0,25.9143,25.9336,25.8757,25.9239,168108.0
2019-05-06 14:00:00,26.86,26.96,26.83,26.95,479470.0,25.9239,26.0204,25.895,26.0108,479470.0
2019-05-06 14:30:00,26.96,27.24,26.95,27.23,930728.0,26.0204,26.2907,26.0108,26.281,930728.0
2019-05-06 15:00:00,27.23,27.29,27.17,27.24,977428.0,26.281,26.3389,26.2231,26.2907,977428.0
2019-05-06 15:30:00,27.25,27.31,27.14,27.18,1168076.0,26.3003,26.3582,26.1941,26.2328,1168076.0
2019-05-07 09:30:00,26.43,26.61,26.14,26.33,1920154.0,25.5089,25.6826,25.229,25.4124,1920154.0
2019-05-07 10:00:00,26.32,26.32,26.0,26.28,4154306.0,25.4027,25.4027,25.0939,25.3641,4154306.0
2019-05-07 10:30:00,26.27,26.29,25.91,25.96,1789532.0,25.3545,25.3738,25.007,25.0553,1789532.0
2019-05-07 11:00:00,25.96,26.1,25.82,26.0,1320312.0,25.0553,25.1904,24.9202,25.0939,1320312.0
2019-05-07 11:30:00,26.01,26.11,25.78,25.86,1465992.0,25.1035,25.2,24.8815,24.9588,1465992.0
2019-05-07 12:00:00,25.86,26.11,25.75,26.09,1108294.0,24.9588,25.2,24.8526,25.1807,1108294.0
2019-05-07 12:30:00,26.11,26.13,25.94,25.94,634966.0,25.2,25.2193,25.036,25.036,634966.0
2019-05-07 13:00:00,25.94,25.96,25.53,25.58,1059720.0,25.036,25.0553,24.6403,24.6885,1059720.0
2019-05-07 13:30:00,25.57,25.72,25.45,25.62,1368574.0,24.6789,24.8236,24.563,24.7271,1368574.0
2019-05-07 14:00:00,25.61,25.72,25.46,25.47,993526.0,24.7175,24.8236,24.5727,24.5824,993526.0
2019-05-07 14:30:00,25.48,25.61,25.34,25.55,1284258.0,24.592,24.7175,24.4569,24.6596,1284258.0
2019-05-07 15:00:00,25.55,25.65,25.4,25.45,818722.0,24.6596,24.7561,24.5148,24.563,818722.0
2019-05-07 15:30:00,25.44,25.86,25.22,25.83,4000562.0,24.5534,24.9588,24.3411,24.9298,4000562.0
2019-05-08 09:30:00,25.7,25.9,25.52,25.82,2344860.0,24.8043,24.9974,24.6306,24.9202,2344860.0
2019-05-08 10:00:00,25.83,25.93,25.73,25.74,1075274.0,24.9298,25.0263,24.8333,24.8429,1075274.0
2019-05-08 10:30:00,25.74,26.02,25.62,26.02,846622.0,24.8429,25.1132,24.7271,25.1132,846622.0
2019-05-08 11:00:00,26.02,26.21,25.92,25.99,2869450.0,25.1132,25.2966,25.0167,25.0842,2869450.0
2019-05-08 11:30:00,25.99,26.04,25.77,25.93,1147074.0,25.0842,25.1325,24.8719,25.0263,1147074.0
2019-05-08 12:00:00,25.93,25.95,25.75,25.93,568314.0,25.0263,25.0456,24.8526,25.0263,568314.0
2019-05-08 12:30:00,25.91,26.08,25.88,26.08,418596.0,25.007,25.1711,24.9781,25.1711,418596.0
2019-05-08 13:00:00,26.08,26.11,25.96,26.02,490188.0,25.1711,25.2,25.0553,25.1132,490188.0
2019-05-08 13:30:00,26.02,26.05,25.93,26.0,258936.0,25.1132,25.1421,25.0263,25.0939,258936.0
2019-05-08 14:00:00,26.03,26.04,25.91,26.02,404204.0,25.1228,25.1325,25.007,25.1132,404204.0
2019-05-08 14:30:00,26.02,26.08,25.97,26.03,446554.0,25.1132,25.1711,25.0649,25.1228,446554.0
2019-05-08 15:00:00,26.03,26.15,26.02,26.14,349414.0,25.1228,25.2387,25.1132,25.229,349414.0
2019-05-08 15:30:00,26.15,26.16,25.68,25.71,1180802.0,25.2387,25.2483,24.785,24.814,1180802.0
2019-05-09 09:30:00,25.05,25.14,24.73,24.89,4854832.0,24.177,24.2639,23.8681,24.0226,4854832.0
2019-05-09 10:00:00,24.88,24.88,24.56,24.67,2852172.0,24.0129,24.0129,23.7041,23.8102,2852172.0
2019-05-09 10:30:00,24.66,24.86,24.58,24.64,618372.0,23.8006,23.9936,23.7234,23.7813,618372.0
2019-05-09 11:00:00,24.64,24.82,24.55,24.6,798626.0,23.7813,23.955,23.6944,23.7427,798626.0
2019-05-09 11:30:00,24.61,24.95,24.61,24.89,1796990.0,23.7523,24.0805,23.7523,24.0226,1796990.0
2019-05-09 12:00:00,24.9,25.14,24.78,25.1,1255864.0,24.0322,24.2639,23.9164,24.2252,1255864.0
2019-05-09 12:30:00,25.1,25.56,25.1,25.38,1560224.0,24.2252,24.6692,24.2252,24.4955,1560224.0
2019-05-09 13:00:00,25.35,25.49,25.25,25.33,735114.0,24.4665,24.6017,24.37,24.4472,735114.0
2019-05-09 13:30:00,25.32,25.62,25.27,25.45,653630.0,24.4376,24.7271,24.3893,24.563,653630.0
2019-05-09 14:00:00,25.46,25.61,25.35,25.51,660118.0,24.5727,24.7175,24.4665,24.621,660118.0
2019-05-09 14:30:00,25.52,25.61,25.31,25.32,560984.0,24.6306,24.7175,24.4279,24.4376,560984.0
2019-05-09 15:00:00,25.32,25.43,25.16,25.41,714482.0,24.4376,24.5437,24.2832,24.5244,714482.0
2019-05-09 15:30:00,25.42,25.56,25.35,25.47,1424988.0,24.5341,24.6692,24.4665,24.5824,1424988.0
2019-05-10 09:30:00,25.17,25.36,25.14,25.16,1541436.0,24.2928,24.4762,24.2639,24.2832,1541436.0
2019-05-10 10:00:00,25.16,25.17,24.75,24.83,1523310.0,24.2832,24.2928,23.8874,23.9647,1523310.0
2019-05-10 10:30:00,24.82,24.82,24.35,24.45,1461934.0,23.955,23.955,23.5014,23.5979,1461934.0
2019-05-10 11:00:00,24.43,24.65,24.28,24.46,1473360.0,23.5786,23.7909,23.4338,23.6075,1473360.0
2019-05-10 11:30:00,24.46,24.6,24.33,24.52,1678768.0,23.6075,23.7427,23.4821,23.6655,1678768.0
2019-05-10 12:00:00,24.5,25.0,24.5,24.97,1655642.0,23.6462,24.1287,23.6462,24.0998,1655642.0
2019-05-10 12:30:00,24.97,25.16,24.93,25.1,869536.0,24.0998,24.2832,24.0612,24.2252,869536.0
2019-05-10 13:00:00,25.1,25.41,25.05,25.28,859792.0,24.2252,24.5244,24.177,24.399,859792.0
2019-05-10 13:30:00,25.28,25.5,25.26,25.43,776200.0,24.399,24.6113,24.3797,24.5437,776200.0
2019-05-10 14:00:00,25.43,25.54,25.27,25.36,557922.0,24.5437,24.6499,24.3893,24.4762,557922.0
2019-05-10 14:30:00,25.36,25.65,25.34,25.56,902198.0,24.4762,24.7561,24.4569,24.6692,902198.0
2019-05-10 15:00:00,25.58,26.05,25.57,25.99,719292.0,24.6885,25.1421,24.6789,25.0842,719292.0
2019-05-10 15:30:00,25.98,25.99,25.57,25.81,1385714.0,25.0746,25.0842,24.6789,24.9105,1385714.0
2019-05-13 09:30:00,24.29,24.58,24.14,24.22,4574970.0,23.4435,23.7234,23.2987,23.3759,4574970.0
2019-05-13 10:00:00,24.21,24.21,23.93,24.11,2550854.0,23.3663,23.3663,23.096,23.2697,2550854.0
2019-05-13 10:30:00,24.09,24.33,24.0,24.14,1768112.0,23.2504,23.4821,23.1636,23.2987,1768112.0
2019-05-13 11:00:00,24.14,24.21,23.91,23.97,1480058.0,23.2987,23.3663,23.0767,23.1346,1480058.0
2019-05-13 11:30:00,23.97,24.06,23.82,24.04,2305732.0,23.1346,23.2215,22.9899,23.2022,2305732.0
2019-05-13 12:00:00,24.04,24.05,23.78,23.84,912944.0,23.2022,23.2118,22.9512,23.0092,912944.0
2019-05-13 12:30:00,23.83,23.95,23.73,23.74,2085060.0,22.9995,23.1153,22.903,22.9126,2085060.0
2019-05-13 13:00:00,23.73,23.77,23.63,23.66,1443544.0,22.903,22.9416,22.8065,22.8354,1443544.0
2019-05-13 13:30:00,23.65,23.96,23.64,23.94,1165324.0,22.8258,23.125,22.8161,23.1057,1165324.0
2019-05-13 14:00:00,23.94,24.17,23.79,24.06,2280582.0,23.1057,23.3277,22.9609,23.2215,2280582.0
2019-05-13 14:30:00,24.08,24.23,23.89,24.13,1429664.0,23.2408,23.3856,23.0574,23.2891,1429664.0
2019-05-13 15:00:00,24.12,24.24,23.84,23.87,1079496.0,23.2794,23.3952,23.0092,23.0381,1079496.0
2019-05-13 15:30:00,23.86,23.98,23.7,23.9,3769528.0,23.0285,23.1443,22.874,23.0671,3769528.0
2019-05-14 09:30:00,24.16,24.41,24.13,24.25,1936966.0,23.318,23.5593,23.2891,23.4049,1936966.0
2019-05-14 10:00:00,24.25,24.57,24.25,24.53,1702684.0,23.4049,23.7137,23.4049,23.6751,1702684.0
2019-05-14 10:30:00,24.53,24.59,24.44,24.51,1514640.0,23.6751,23.733,23.5882,23.6558,1514640.0
2019-05-14 11:00:00,24.52,24.75,24.43,24.68,1241228.0,23.6655,23.8874,23.5786,23.8199,1241228.0
2019-05-14 11:30:00,24.67,24.86,24.67,24.82,1033116.0,23.8102,23.9936,23.8102,23.955,1033116.0
2019-05-14 12:00:00,24.82,24.87,24.71,24.72,641030.0,23.955,24.0033,23.8488,23.8585,641030.0
2019-05-14 12:30:00,24.72,24.81,24.68,24.75,550926.0,23.8585,23.9454,23.8199,23.8874,550926.0
2019-05-14 13:00:00,24.76,24.92,24.76,24.9,424140.0,23.8971,24.0515,23.8971,24.0322,424140.0
2019-05-14 13:30:00,24.9,24.95,24.89,24.9,248404.0,24.0322,24.0805,24.0226,24.0322,248404.0
2019-05-14 14:00:00,24.89,24.94,24.75,24.9,527884.0,24.0226,24.0708,23.8874,24.0322,527884.0
2019-05-14 14:30:00,24.91,24.92,24.68,24.75,603176.0,24.0419,24.0515,23.8199,23.8874,603176.0
2019-05-14 15:00:00,24.74,24.86,24.71,24.78,407456.0,23.8778,23.9936,23.8488,23.9164,407456.0
2019-05-14 15:30:00,24.76,24.77,24.46,24.49,998362.0,23.8971,23.9067,23.6075,23.6365,998362.0
2019-05-15 09:30:00,24.05,24.27,23.98,24.22,2575054.0,23.2118,23.4242,23.1443,23.3759,2575054.0
2019-05-15 10:00:00,24.22,24.69,24.11,24.66,2683716.0,23.3759,23.8295,23.2697,23.8006,2683716.0
2019-05-15 10:30:00,24.66,24.8,24.61,24.74,1357170.0,23.8006,23.9357,23.7523,23.8778,1357170.0
2019-05-15 11:00:00,24.74,24.93,24.63,24.91,980672.0,23.8778,24.0612,23.7716,24.0419,980672.0
2019-05-15 11:30:00,24.92,25.0,24.86,24.97,1186596.0,24.0515,24.1287,23.9936,24.0998,1186596.0
2019-05-15 12:00:00,24.99,25.08,24.88,24.92,568218.0,24.1191,24.2059,24.0129,24.0515,568218.0
2019-05-15 12:30:00,24.93,25.0,24.86,24.89,579886.0,24.0612,24.1287,23.9936,24.0226,579886.0
2019-05-15 13:00:00,24.9,24.96,24.85,24.9,310540.0,24.0322,24.0901,23.984,24.0322,310540.0
2019-05-15 13:30:00,24.91,25.06,24.91,25.05,329012.0,24.0419,24.1866,24.0419,24.177,329012.0
2019-05-15 14:00:00,25.04,25.11,25.03,25.07,410890.0,24.1673,24.2349,24.1577,24.1963,410890.0
2019-05-15 14:30:00,25.07,25.13,25.0,25.0,406816.0,24.1963,24.2542,24.1287,24.1287,406816.0
2019-05-15 15:00:00,25.0,25.12,24.97,25.11,538006.0,24.1287,24.2445,24.0998,24.2349,538006.0
2019-05-15 15:30:00,25.11,25.13,24.92,24.95,1292880.0,24.2349,24.2542,24.0515,24.0805,1292880.0
2019-05-16 09:30:00,25.14,25.64,25.13,25.61,3091910.0,24.2639,24.7464,24.2542,24.7175,3091910.0
2019-05-16 10:00:00,25.61,25.8,25.6,25.8,1145026.0,24.7175,24.9008,24.7078,24.9008,1145026.0
2019-05-16 10:30:00,25.8,25.86,25.74,25.85,695374.0,24.9008,24.9588,24.8429,24.9491,695374.0
2019-05-16 11:00:00,25.85,25.93,25.75,25.86,652984.0,24.9491,25.0263,24.8526,24.9588,652984.0
2019-05-16 11:30:00,25.86,25.98,25.84,25.92,519614.0,24.9588,25.0746,24.9395,25.0167,519614.0
2019-05-16 12:00:00,25.93,26.02,25.89,25.92,478834.0,25.0263,25.1132,24.9877,25.0167,478834.0
2019-05-16 12:30:00,25.92,25.96,25.81,25.85,596266.0,25.0167,25.0553,24.9105,24.9491,596266.0
2019-05-16 13:00:00,25.86,25.91,25.78,25.86,499376.0,24.9588,25.007,24.8815,24.9588,499376.0
2019-05-16 13:30:00,25.86,25.86,25.7,25.75,411010.0,24.9588,24.9588,24.8043,24.8526,411010.0
2019-05-16 14:00:00,25.73,25.86,25.68,25.86,392520.0,24.8333,24.9588,24.785,24.9588,392520.0
2019-05-16 14:30:00,25.86,25.88,25.72,25.79,394328.0,24.9588,24.9781,24.8236,24.8912,394328.0
2019-05-16 15:00:00,25.78,25.78,25.6,25.7,809504.0,24.8815,24.8815,24.7078,24.8043,809504.0
2019-05-16 15:30:00,25.69,25.69,25.47,25.61,1156942.0,24.7947,24.7947,24.5824,24.7175,1156942.0
2019-05-17 09:30:00,24.94,25.32,24.93,25.15,2116654.0,24.0708,24.4376,24.0612,24.2735,2116654.0
2019-05-17 10:00:00,25.15,25.48,25.07,25.42,1240584.0,24.2735,24.592,24.1963,24.5341,1240584.0
2019-05-17 10:30:00,25.42,25.8,25.32,25.72,960534.0,24.5341,24.9008,24.4376,24.8236,960534.0
2019-05-17 11:00:00,25.72,25.86,25.71,25.73,491392.0,24.8236,24.9588,24.814,24.8333,491392.0
2019-05-17 11:30:00,25.74,25.74,25.47,25.58,692380.0,24.8429,24.8429,24.5824,24.6885,692380.0
2019-05-17 12:00:00,25.56,25.59,25.38,25.43,406184.0,24.6692,24.6982,24.4955,24.5437,406184.0
2019-05-17 12:30:00,25.41,25.59,25.39,25.54,295188.0,24.5244,24.6982,24.5051,24.6499,295188.0
2019-05-17 13:00:00,25.54,25.67,25.52,25.55,265696.0,24.6499,24.7754,24.6306,24.6596,265696.0
2019-05-17 13:30:00,25.55,25.65,25.5,25.62,399072.0,24.6596,24.7561,24.6113,24.7271,399072.0
2019-05-17 14:00:00,25.61,25.65,25.5,25.54,307600.0,24.7175,24.7561,24.6113,24.6499,307600.0
2019-05-17 14:30:00,25.53,25.58,25.46,25.57,276362.0,24.6403,24.6885,24.5727,24.6789,276362.0
2019-05-17 15:00:00,25.56,25.58,25.12,25.29,1249144.0,24.6692,24.6885,24.2445,24.4086,1249144.0
2019-05-17 15:30:00,25.29,25.29,25.06,25.14,1649934.0,24.4086,24.4086,24.1866,24.2639,1649934.0
2019-05-20 09:30:00,24.65,24.82,24.42,24.77,2599358.0,23.7909,23.955,23.5689,23.9067,2599358.0
2019-05-20 10:00:00,24.76,24.93,24.65,24.89,1139008.0,23.8971,24.0612,23.7909,24.0226,1139008.0
2019-05-20 10:30:00,24.89,25.0,24.81,24.94,1059710.0,24.0226,24.1287,23.9454,24.0708,1059710.0
2019-05-20 11:00:00,24.94,24.99,24.72,24.81,875594.0,24.0708,24.1191,23.8585,23.9454,875594.0
2019-05-20 11:30:00,24.83,24.92,24.7,24.79,692900.0,23.9647,24.0515,23.8392,23.926,692900.0
2019-05-20 12:00:00,24.8,24.96,24.75,24.84,494822.0,23.9357,24.0901,23.8874,23.9743,494822.0
2019-05-20 12:30:00,24.84,24.89,24.7,24.72,455308.0,23.9743,24.0226,23.8392,23.8585,455308.0
2019-05-20 13:00:00,24.71,24.77,24.66,24.75,411734.0,23.8488,23.9067,23.8006,23.8874,411734.0
2019-05-20 13:30:00,24.75,24.82,24.7,24.76,315306.0,23.8874,23.955,23.8392,23.8971,315306.0
2019-05-20 14:00:00,24.75,24.78,24.66,24.67,308128.0,23.8874,23.9164,23.8006,23.8102,308128.0
2019-05-20 14:30:00,24.67,24.69,24.5,24.55,1112940.0,23.8102,23.8295,23.6462,23.6944,1112940.0
2019-05-20 15:00:00,24.55,24.59,24.4,24.58,856044.0,23.6944,23.733,23.5496,23.7234,856044.0
2019-05-20 15:30:00,24.58,24.7,24.55,24.61,1765812.0,23.7234,23.8392,23.6944,23.7523,1765812.0
2019-05-21 09:30:00,25.1,25.17,25.04,25.09,1614890.0,24.2252,24.2928,24.1673,24.2156,1614890.0
2019-05-21 10:00:00,25.09,25.17,25.03,25.11,746198.0,24.2156,24.2928,24.1577,24.2349,746198.0
2019-05-21 10:30:00,25.12,25.39,25.1,25.33,1035024.0,24.2445,24.5051,24.2252,24.4472,1035024.0
2019-05-21 11:00:00,25.35,25.36,25.21,25.27,472934.0,24.4665,24.4762,24.3314,24.3893,472934.0
2019-05-21 11:30:00,25.28,25.29,25.12,25.17,339980.0,24.399,24.4086,24.2445,24.2928,339980.0
2019-05-21 12:00:00,25.17,25.29,25.17,25.25,229530.0,24.2928,24.4086,24.2928,24.37,229530.0
2019-05-21 12:30:00,25.25,25.28,25.19,25.28,301352.0,24.37,24.399,24.3121,24.399,301352.0
2019-05-21 13:00:00,25.28,25.31,25.26,25.28,203790.0,24.399,24.4279,24.3797,24.399,203790.0
2019-05-21 13:30:00,25.28,25.33,25.26,25.33,112918.0,24.399,24.4472,24.3797,24.4472,112918.0
2019-05-21 14:00:00,25.33,25.38,25.29,25.36,202296.0,24.4472,24.4955,24.4086,24.4762,202296.0
2019-05-21 14:30:00,25.38,25.39,25.3,25.31,176216.0,24.4955,24.5051,24.4183,24.4279,176216.0
2019-05-21 15:00:00,25.31,25.32,25.25,25.32,254376.0,24.4279,24.4376,24.37,24.4376,254376.0
2019-05-21 15:30:00,25.32,25.37,25.23,25.28,758544.0,24.4376,24.4858,24.3507,24.399,758544.0
2019-05-22 09:30:00,24.99,25.15,24.96,25.14,1503278.0,24.1191,24.2735,24.0901,24.2639,1503278.0
2019-05-22 10:00:00,25.14,25.32,25.03,25.17,1111080.0,24.2639,24.4376,24.1577,24.2928,1111080.0
2019-05-22 10:30:00,25.16,25.18,24.98,25.05,500130.0,24.2832,24.3025,24.1094,24.177,500130.0
2019-05-22 11:00:00,25.04,25.18,24.95,25.17,370476.0,24.1673,24.3025,24.0805,24.2928,370476.0
2019-05-22 11:30:00,25.17,25.22,25.04,25.11,415338.0,24.2928,24.3411,24.1673,24.2349,415338.0
2019-05-22 12:00:00,25.12,25.15,25.04,25.06,255594.0,24.2445,24.2735,24.1673,24.1866,255594.0
2019-05-22 12:30:00,25.07,25.07,24.97,25.0,330994.0,24.1963,24.1963,24.0998,24.1287,330994.0
2019-05-22 13:00:00,25.0,25.02,24.91,25.0,332466.0,24.1287,24.148,24.0419,24.1287,332466.0
2019-05-22 13:30:00,25.0,25.14,24.96,25.11,314802.0,24.1287,24.2639,24.0901,24.2349,314802.0
2019-05-22 14:00:00,25.11,25.12,25.03,25.11,200022.0,24.2349,24.2445,24.1577,24.2349,200022.0
2019-05-22 14:30:00,25.13,25.24,25.13,25.18,359374.0,24.2542,24.3604,24.2542,24.3025,359374.0
2019-05-22 15:00:00,25.19,25.22,25.13,25.17,144112.0,24.3121,24.3411,24.2542,24.2928,144112.0
2019-05-22 15:30:00,25.15,25.17,25.05,25.06,482230.0,24.2735,24.2928,24.177,24.1866,482230.0
2019-05-23 09:30:00,24.4,24.4,23.99,24.08,2200210.0,23.5496,23.5496,23.1539,23.2408,2200210.0
2019-05-23 10:00:00,24.08,24.21,23.94,24.13,1283720.0,23.2408,23.3663,23.1057,23.2891,1283720.0
2019-05-23 10:30:00,24.13,24.3,24.1,24.23,974824.0,23.2891,23.4531,23.2601,23.3856,974824.0
2019-05-23 11:00:00,24.24,24.24,24.03,24.11,523042.0,23.3952,23.3952,23.1925,23.2697,523042.0
2019-05-23 11:30:00,24.11,24.15,23.87,23.88,1034352.0,23.2697,23.3084,23.0381,23.0478,1034352.0
2019-05-23 12:00:00,23.89,24.05,23.85,23.93,793788.0,23.0574,23.2118,23.0188,23.096,793788.0
2019-05-23 12:30:00,23.93,23.96,23.77,23.79,634802.0,23.096,23.125,22.9416,22.9609,634802.0
2019-05-23 13:00:00,23.78,23.93,23.74,23.88,625460.0,22.9512,23.096,22.9126,23.0478,625460.0
2019-05-23 13:30:00,23.88,23.94,23.81,23.86,399926.0,23.0478,23.1057,22.9802,23.0285,399926.0
2019-05-23 14:00:00,23.85,23.92,23.75,23.78,473758.0,23.0188,23.0864,22.9223,22.9512,473758.0
2019-05-23 14:30:00,23.78,23.86,23.71,23.78,511142.0,22.9512,23.0285,22.8837,22.9512,511142.0
2019-05-23 15:00:00,23.78,24.17,23.69,24.09,1058304.0,22.9512,23.3277,22.8644,23.2504,1058304.0
2019-05-23 15:30:00,24.09,24.17,23.89,24.15,2699004.0,23.2504,23.3277,23.0574,23.3084,2699004.0
2019-05-24 09:30:00,24.52,24.63,24.42,24.48,1200854.0,23.6655,23.7716,23.5689,23.6269,1200854.0
2019-05-24 10:00:00,24.49,24.53,24.34,24.35,466966.0,23.6365,23.6751,23.4917,23.5014,466966.0
2019-05-24 10:30:00,24.35,24.39,24.14,24.16,677172.0,23.5014,23.54,23.2987,23.318,677172.0
2019-05-24 11:00:00,24.16,24.23,24.09,24.17,424068.0,23.318,23.3856,23.2504,23.3277,424068.0
2019-05-24 11:30:00,24.17,24.31,24.17,24.26,352382.0,23.3277,23.4628,23.3277,23.4145,352382.0
2019-05-24 12:00:00,24.27,24.33,24.2,24.32,326762.0,23.4242,23.4821,23.3566,23.4724,326762.0
2019-05-24 12:30:00,24.33,24.42,24.32,24.42,272462.0,23.4821,23.5689,23.4724,23.5689,272462.0
2019-05-24 13:00:00,24.42,24.45,24.33,24.33,209736.0,23.5689,23.5979,23.4821,23.4821,209736.0
2019-05-24 13:30:00,24.33,24.43,24.33,24.35,155098.0,23.4821,23.5786,23.4821,23.5014,155098.0
2019-05-24 14:00:00,24.35,24.36,24.25,24.3,288416.0,23.5014,23.511,23.4049,23.4531,288416.0
2019-05-24 14:30:00,24.32,24.35,24.28,24.32,319922.0,23.4724,23.5014,23.4338,23.4724,319922.0
2019-05-24 15:00:00,24.32,24.37,24.3,24.36,533190.0,23.4724,23.5207,23.4531,23.511,533190.0
2019-05-24 15:30:00,24.36,24.36,24.21,24.27,1147422.0,23.511,23.511,23.3663,23.4242,1147422.0
2019-05-28 09:30:00,24.34,24.61,24.34,24.55,834226.0,23.4917,23.7523,23.4917,23.6944,834226.0
2019-05-28 10:00:00,24.56,24.59,24.37,24.4,472416.0,23.7041,23.733,23.5207,23.5496,472416.0
2019-05-28 10:30:00,24.4,24.42,24.21,24.28,478448.0,23.5496,23.5689,23.3663,23.4338,478448.0
2019-05-28 11:00:00,24.28,24.42,24.25,24.25,238494.0,23.4338,23.5689,23.4049,23.4049,238494.0
2019-05-28 11:30:00,24.24,24.35,24.19,24.32,779924.0,23.3952,23.5014,23.347,23.4724,779924.0
2019-05-28 12:00:00,24.33,24.41,24.3,24.4,95092.0,23.4821,23.5593,23.4531,23.5496,95092.0
2019-05-28 12:30:00,24.39,24.42,24.29,24.3,82894.0,23.54,23.5689,23.4435,23.4531,82894.0
2019-05-28 13:00:00,24.3,24.33,24.22,24.22,78426.0,23.4531,23.4821,23.3759,23.3759,78426.0
2019-05-28 13:30:00,24.23,24.29,24.22,24.23,118270.0,23.3856,23.4435,23.3759,23.3856,118270.0
2019-05-28 14:00:00,24.22,24.22,24.08,24.08,674986.0,23.3759,23.3759,23.2408,23.2408,674986.0
2019-05-28 14:30:00,24.06,24.11,23.93,23.98,363210.0,23.2215,23.2697,23.096,23.1443,363210.0
2019-05-28 15:00:00,23.97,23.97,23.85,23.86,1133092.0,23.1346,23.1346,23.0188,23.0285,1133092.0
2019-05-28 15:30:00,23.86,23.89,23.59,23.59,1059328.0,23.0285,23.0574,22.7679,22.7679,1059328.0
2019-05-29 09:30:00,23.25,23.26,23.03,23.13,1394718.0,22.4397,22.4494,22.2274,22.3239,1394718.0
2019-05-29 10:00:00,23.14,23.35,23.06,23.34,957394.0,22.3336,22.5362,22.2563,22.5266,957394.0
2019-05-29 10:30:00,23.35,23.38,23.11,23.11,667146.0,22.5362,22.5652,22.3046,22.3046,667146.0
2019-05-29 11:00:00,23.11,23.26,22.94,22.98,851024.0,22.3046,22.4494,22.1405,22.1791,851024.0
2019-05-29 11:30:00,22.97,23.02,22.71,22.78,989930.0,22.1695,22.2177,21.9185,21.9861,989930.0
2019-05-29 12:00:00,22.78,23.02,22.74,22.99,467362.0,21.9861,22.2177,21.9475,22.1888,467362.0
2019-05-29 12:30:00,22.97,23.03,22.88,22.89,411818.0,22.1695,22.2274,22.0826,22.0923,411818.0
2019-05-29 13:00:00,22.9,23.18,22.85,23.1,483164.0,22.1019,22.3722,22.0537,22.2949,483164.0
2019-05-29 13:30:00,23.08,23.19,23.07,23.09,169608.0,22.2756,22.3818,22.266,22.2853,169608.0
2019-05-29 14:00:00,23.1,23.17,23.01,23.09,397002.0,22.2949,22.3625,22.2081,22.2853,397002.0
2019-05-29 14:30:00,23.09,23.09,22.81,22.91,674114.0,22.2853,22.2853,22.0151,22.1116,674114.0
2019-05-29 15:00:00,22.89,23.0,22.77,22.99,510606.0,22.0923,22.1984,21.9764,22.1888,510606.0
2019-05-29 15:30:00,22.99,23.25,22.94,23.13,1632686.0,22.1888,22.4397,22.1405,22.3239,1632686.0
2019-05-30 09:30:00,23.3,23.5,23.27,23.46,1277452.0,22.488,22.681,22.459,22.6424,1277452.0
2019-05-30 10:00:00,23.46,23.5,23.39,23.45,513934.0,22.6424,22.681,22.5748,22.6327,513934.0
2019-05-30 10:30:00,23.46,23.53,23.24,23.3,813486.0,22.6424,22.71,22.4301,22.488,813486.0
2019-05-30 11:00:00,23.29,23.34,23.17,23.25,457318.0,22.4783,22.5266,22.3625,22.4397,457318.0
2019-05-30 11:30:00,23.26,23.29,23.13,23.2,1012474.0,22.4494,22.4783,22.3239,22.3915,1012474.0
2019-05-30 12:00:00,23.21,23.27,23.16,23.21,500314.0,22.4011,22.459,22.3529,22.4011,500314.0
2019-05-30 12:30:00,23.21,23.4,23.18,23.34,608152.0,22.4011,22.5845,22.3722,22.5266,608152.0
2019-05-30 13:00:00,23.35,23.36,23.23,23.23,807552.0,22.5362,22.5459,22.4204,22.4204,807552.0
2019-05-30 13:30:00,23.25,23.25,23.15,23.21,1102212.0,22.4397,22.4397,22.3432,22.4011,1102212.0
2019-05-30 14:00:00,23.21,23.26,23.09,23.11,514016.0,22.4011,22.4494,22.2853,22.3046,514016.0
2019-05-30 14:30:00,23.1,23.19,22.98,23.18,2044590.0,22.2949,22.3818,22.1791,22.3722,2044590.0
2019-05-30 15:00:00,23.19,23.23,23.0,23.2,534426.0,22.3818,22.4204,22.1984,22.3915,534426.0
2019-05-30 15:30:00,23.2,23.35,23.13,23.29,642796.0,22.3915,22.5362,22.3239,22.4783,642796.0
2019-05-31 09:30:00,22.56,22.6,22.34,22.5,2453254.0,21.7738,21.8124,21.5614,21.7159,2453254.0
2019-05-31 10:00:00,22.49,22.54,22.4,22.52,528538.0,21.7062,21.7545,21.6193,21.7352,528538.0
2019-05-31 10:30:00,22.53,22.66,22.48,22.6,418696.0,21.7448,21.8703,21.6966,21.8124,418696.0
2019-05-31 11:00:00,22.59,22.8,22.57,22.78,658462.0,21.8027,22.0054,21.7834,21.9861,658462.0
2019-05-31 11:30:00,22.78,22.79,22.64,22.7,400106.0,21.9861,21.9958,21.851,21.9089,400106.0
2019-05-31 12:00:00,22.69,22.71,22.55,22.57,329486.0,21.8992,21.9185,21.7641,21.7834,329486.0
2019-05-31 12:30:00,22.57,22.61,22.48,22.52,382118.0,21.7834,21.822,21.6966,21.7352,382118.0
2019-05-31 13:00:00,22.53,22.63,22.49,22.63,868904.0,21.7448,21.8413,21.7062,21.8413,868904.0
2019-05-31 13:30:00,22.63,22.68,22.58,22.65,316138.0,21.8413,21.8896,21.7931,21.8606,316138.0
2019-05-31 14:00:00,22.65,22.67,22.43,22.45,829502.0,21.8606,21.8799,21.6483,21.6676,829502.0
2019-05-31 14:30:00,22.44,22.59,22.36,22.52,1377700.0,21.6579,21.8027,21.5807,21.7352,1377700.0
2019-05-31 15:00:00,22.52,22.53,22.36,22.43,966356.0,21.7352,21.7448,21.5807,21.6483,966356.0
2019-05-31 15:30:00,22.43,22.47,22.33,22.36,1626080.0,21.6483,21.6869,21.5518,21.5807,1626080.0
2019-06-03 09:30:00,22.33,22.55,22.16,22.17,1478136.0,21.5518,21.7641,21.3877,21.3974,1478136.0
2019-06-03 10:00:00,22.15,22.53,22.02,22.52,1496440.0,21.3781,21.7448,21.2526,21.7352,1496440.0
2019-06-03 10:30:00,22.53,22.64,22.5,22.58,700822.0,21.7448,21.851,21.7159,21.7931,700822.0
2019-06-03 11:00:00,22.58,22.6,22.4,22.47,329602.0,21.7931,21.8124,21.6193,21.6869,329602.0
2019-06-03 11:30:00,22.47,22.5,22.28,22.3,310132.0,21.6869,21.7159,21.5035,21.5228,310132.0
2019-06-03 12:00:00,22.29,22.34,21.97,21.99,662592.0,21.5132,21.5614,21.2043,21.2236,662592.0
2019-06-03 12:30:00,22.0,22.14,21.96,22.03,504614.0,21.2333,21.3684,21.1947,21.2622,504614.0
2019-06-03 13:00:00,22.02,22.47,21.94,22.22,955230.0,21.2526,21.6869,21.1754,21.4456,955230.0
2019-06-03 13:30:00,22.22,22.28,21.94,22.24,1384754.0,21.4456,21.5035,21.1754,21.4649,1384754.0
2019-06-03 14:00:00,22.25,22.38,22.18,22.24,492938.0,21.4746,21.6,21.407,21.4649,492938.0
2019-06-03 14:30:00,22.25,22.31,21.96,22.03,490854.0,21.4746,21.5325,21.1947,21.2622,490854.0
2019-06-03 15:00:00,22.04,22.12,21.83,21.92,1095092.0,21.2719,21.3491,21.0692,21.1561,1095092.0
2019-06-03 15:30:00,21.92,22.22,21.79,22.16,2148280.0,21.1561,21.4456,21.0306,21.3877,2148280.0
2019-06-04 09:30:00,22.78,22.89,22.65,22.74,1627258.0,21.9861,22.0923,21.8606,21.9475,1627258.0
2019-06-04 10:00:00,22.77,23.05,22.67,23.0,968670.0,21.9764,22.2467,21.8799,22.1984,968670.0
2019-06-04 10:30:00,23.0,23.04,22.86,23.02,500638.0,22.1984,22.237,22.0633,22.2177,500638.0
2019-06-04 11:00:00,23.01,23.25,22.97,23.22,605706.0,22.2081,22.4397,22.1695,22.4108,605706.0
2019-06-04 11:30:00,23.23,23.31,23.18,23.26,443248.0,22.4204,22.4976,22.3722,22.4494,443248.0
2019-06-04 12:00:00,23.27,23.28,23.16,23.22,236264.0,22.459,22.4687,22.3529,22.4108,236264.0
2019-06-04 12:30:00,23.22,23.41,23.16,23.34,454818.0,22.4108,22.5941,22.3529,22.5266,454818.0
2019-06-04 13:00:00,23.34,23.39,23.26,23.36,311390.0,22.5266,22.5748,22.4494,22.5459,311390.0
2019-06-04 13:30:00,23.36,23.43,23.32,23.43,280556.0,22.5459,22.6134,22.5073,22.6134,280556.0
2019-06-04 14:00:00,23.43,23.43,23.3,23.35,135738.0,22.6134,22.6134,22.488,22.5362,135738.0
2019-06-04 14:30:00,23.35,23.38,23.31,23.32,547162.0,22.5362,22.5652,22.4976,22.5073,547162.0
2019-06-04 15:00:00,23.31,23.46,23.31,23.46,317662.0,22.4976,22.6424,22.4976,22.6424,317662.0
2019-06-04 15:30:00,23.46,23.64,23.39,23.6,1317540.0,22.6424,22.8161,22.5748,22.7775,1317540.0
2019-06-05 09:30:00,24.06,24.06,23.74,23.92,1421648.0,23.2215,23.2215,22.9126,23.0864,1421648.0
2019-06-05 10:00:00,23.93,23.99,23.74,23.75,506424.0,23.096,23.1539,22.9126,22.9223,506424.0
2019-06-05 10:30:00,23.75,23.78,23.54,23.67,745732.0,22.9223,22.9512,22.7196,22.8451,745732.0
2019-06-05 11:00:00,23.68,23.91,23.63,23.9,506368.0,22.8547,23.0767,22.8065,23.0671,506368.0
2019-06-05 11:30:00,23.91,23.94,23.83,23.93,336282.0,23.0767,23.1057,22.9995,23.096,336282.0
2019-06-05 12:00:00,23.93,23.98,23.82,23.98,346486.0,23.096,23.1443,22.9899,23.1443,346486.0
2019-06-05 12:30:00,23.97,24.03,23.83,23.96,584268.0,23.1346,23.1925,22.9995,23.125,584268.0
2019-06-05 13:00:00,23.98,24.11,23.98,24.07,546908.0,23.1443,23.2697,23.1443,23.2311,546908.0
2019-06-05 13:30:00,24.09,24.13,24.04,24.09,179018.0,23.2504,23.2891,23.2022,23.2504,179018.0
2019-06-05 14:00:00,24.09,24.15,24.04,24.09,289080.0,23.2504,23.3084,23.2022,23.2504,289080.0
2019-06-05 14:30:00,24.11,24.13,24.0,24.04,234884.0,23.2697,23.2891,23.1636,23.2022,234884.0
2019-06-05 15:00:00,24.02,24.11,24.02,24.09,298900.0,23.1829,23.2697,23.1829,23.2504,298900.0
2019-06-05 15:30:00,24.06,24.22,23.91,24.18,1394652.0,23.2215,23.3759,23.0767,23.3373,1394652.0
2019-06-06 09:30:00,24.3,24.39,24.15,24.17,1156974.0,23.4531,23.54,23.3084,23.3277,1156974.0
2019-06-06 10:00:00,24.18,24.29,24.12,24.12,381872.0,23.3373,23.4435,23.2794,23.2794,381872.0
2019-06-06 10:30:00,24.12,24.35,24.1,24.28,616040.0,23.2794,23.5014,23.2601,23.4338,616040.0
2019-06-06 11:00:00,24.28,24.42,24.24,24.4,379850.0,23.4338,23.5689,23.3952,23.5496,379850.0
2019-06-06 11:30:00,24.39,24.44,24.21,24.25,535046.0,23.54,23.5882,23.3663,23.4049,535046.0
2019-06-06 12:00:00,24.25,24.35,24.25,24.33,187952.0,23.4049,23.5014,23.4049,23.4821,187952.0
2019-06-06 12:30:00,24.32,24.39,24.3,24.36,262274.0,23.4724,23.54,23.4531,23.511,262274.0
2019-06-06 13:00:00,24.37,24.4,24.33,24.38,251088.0,23.5207,23.5496,23.4821,23.5303,251088.0
2019-06-06 13:30:00,24.38,24.41,24.36,24.4,228870.0,23.5303,23.5593,23.511,23.5496,228870.0
2019-06-06 14:00:00,24.4,24.45,24.35,24.4,207758.0,23.5496,23.5979,23.5014,23.5496,207758.0
2019-06-06 14:30:00,24.4,24.63,24.4,24.52,942122.0,23.5496,23.7716,23.5496,23.6655,942122.0
2019-06-06 15:00:00,24.53,24.75,24.5,24.73,472568.0,23.6751,23.8874,23.6462,23.8681,472568.0
2019-06-06 15:30:00,24.71,24.86,24.6,24.66,1145944.0,23.8488,23.9936,23.7427,23.8006,1145944.0
2019-06-07 09:30:00,24.97,25.27,24.92,25.27,1823288.0,24.0998,24.3893,24.0515,24.3893,1823288.0
2019-06-07 10:00:00,25.27,25.36,25.25,25.36,952522.0,24.3893,24.4762,24.37,24.4762,952522.0
2019-06-07 10:30:00,25.36,25.7,25.36,25.69,1005918.0,24.4762,24.8043,24.4762,24.7947,1005918.0
2019-06-07 11:00:00,25.7,25.72,25.46,25.47,782906.0,24.8043,24.8236,24.5727,24.5824,782906.0
2019-06-07 11:30:00,25.48,25.54,25.43,25.47,879944.0,24.592,24.6499,24.5437,24.5824,879944.0
2019-06-07 12:00:00,25.46,25.55,25.41,25.55,408760.0,24.5727,24.6596,24.5244,24.6596,408760.0
2019-06-07 12:30:00,25.55,25.64,25.49,25.64,389042.0,24.6596,24.7464,24.6017,24.7464,389042.0
2019-06-07 13:00:00,25.64,25.66,25.49,25.53,519842.0,24.7464,24.7657,24.6017,24.6403,519842.0
2019-06-07 13:30:00,25.53,25.61,25.53,25.59,255048.0,24.6403,24.7175,24.6403,24.6982,255048.0
2019-06-07 14:00:00,25.58,25.6,25.5,25.55,281986.0,24.6885,24.7078,24.6113,24.6596,281986.0
2019-06-07 14:30:00,25.55,25.58,25.43,25.45,244490.0,24.6596,24.6885,24.5437,24.563,244490.0
2019-06-07 15:00:00,25.44,25.58,25.43,25.56,437016.0,24.5534,24.6885,24.5437,24.6692,437016.0
2019-06-07 15:30:00,25.55,25.57,25.37,25.4,1607434.0,24.6596,24.6789,24.4858,24.5148,1607434.0
2019-06-10 09:30:00,25.86,26.0,25.82,25.95,2145090.0,24.9588,25.0939,24.9202,25.0456,2145090.0
2019-06-10 10:00:00,25.96,26.05,25.91,26.0,931948.0,25.0553,25.1421,25.007,25.0939,931948.0
2019-06-10 10:30:00,26.0,26.09,25.96,26.03,659818.0,25.0939,25.1807,25.0553,25.1228,659818.0
2019-06-10 11:00:00,26.02,26.12,26.02,26.09,488550.0,25.1132,25.2097,25.1132,25.1807,488550.0
2019-06-10 11:30:00,26.08,26.25,26.08,26.23,504926.0,25.1711,25.3352,25.1711,25.3159,504926.0
2019-06-10 12:00:00,26.22,26.23,26.05,26.08,315648.0,25.3062,25.3159,25.1421,25.1711,315648.0
2019-06-10 12:30:00,26.07,26.08,25.98,25.98,593760.0,25.1614,25.1711,25.0746,25.0746,593760.0
2019-06-10 13:00:00,25.99,26.09,25.98,26.01,470026.0,25.0842,25.1807,25.0746,25.1035,470026.0
2019-06-10 13:30:00,26.01,26.05,25.91,25.94,501752.0,25.1035,25.1421,25.007,25.036,501752.0
2019-06-10 14:00:00,25.93,25.94,25.75,25.88,1247624.0,25.0263,25.036,24.8526,24.9781,1247624.0
2019-06-10 14:30:00,25.86,25.96,25.85,25.96,550760.0,24.9588,25.0553,24.9491,25.0553,550760.0
2019-06-10 15:00:00,25.95,25.98,25.82,25.82,474360.0,25.0456,25.0746,24.9202,24.9202,474360.0
2019-06-10 15:30:00,25.84,25.95,25.74,25.76,1426572.0,24.9395,25.0456,24.8429,24.8622,1426572.0
2019-06-11 09:30:00,26.3,26.4,26.12,26.18,1674134.0,25.3834,25.4799,25.2097,25.2676,1674134.0
2019-06-11 10:00:00,26.18,26.24,26.03,26.17,458732.0,25.2676,25.3255,25.1228,25.258,458732.0
2019-06-11 10:30:00,26.17,26.18,25.86,25.96,540752.0,25.258,25.2676,24.9588,25.0553,540752.0
2019-06-11 11:00:00,25.97,26.02,25.91,25.92,611880.0,25.0649,25.1132,25.007,25.0167,611880.0
2019-06-11 11:30:00,25.93,25.96,25.78,25.81,971518.0,25.0263,25.0553,24.8815,24.9105,971518.0
2019-06-11 12:00:00,25.81,25.83,25.65,25.66,515806.0,24.9105,24.9298,24.7561,24.7657,515806.0
2019-06-11 12:30:00,25.65,25.73,25.55,25.56,419896.0,24.7561,24.8333,24.6596,24.6692,419896.0
2019-06-11 13:00:00,25.56,25.68,25.56,25.63,190238.0,24.6692,24.785,24.6692,24.7368,190238.0
2019-06-11 13:30:00,25.63,25.81,25.6,25.8,310992.0,24.7368,24.9105,24.7078,24.9008,310992.0
2019-06-11 14:00:00,25.8,25.89,25.8,25.81,372296.0,24.9008,24.9877,24.9008,24.9105,372296.0
2019-06-11 14:30:00,25.81,25.81,25.64,25.68,233422.0,24.9105,24.9105,24.7464,24.785,233422.0
2019-06-11 15:00:00,25.68,25.73,25.6,25.68,645570.0,24.785,24.8333,24.7078,24.785,645570.0
2019-06-11 15:30:00,25.68,25.79,25.67,25.74,1244662.0,24.785,24.8912,24.7754,24.8429,1244662.0
2019-06-12 09:30:00,25.66,25.83,25.6,25.72,1668962.0,24.7657,24.9298,24.7078,24.8236,1668962.0
2019-06-12 10:00:00,25.71,25.75,25.55,25.56,849214.0,24.814,24.8526,24.6596,24.6692,849214.0
2019-06-12 10:30:00,25.55,25.72,25.5,25.58,343958.0,24.6596,24.8236,24.6113,24.6885,343958.0
2019-06-12 11:00:00,25.58,25.62,25.53,25.58,241782.0,24.6885,24.7271,24.6403,24.6885,241782.0
2019-06-12 11:30:00,25.58,25.63,25.45,25.45,376932.0,24.6885,24.7368,24.563,24.563,376932.0
2019-06-12 12:00:00,25.45,25.59,25.44,25.57,237772.0,24.563,24.6982,24.5534,24.6789,237772.0
2019-06-12 12:30:00,25.58,25.64,25.54,25.61,164580.0,24.6885,24.7464,24.6499,24.7175,164580.0
2019-06-12 13:00:00,25.61,25.64,25.55,25.58,121154.0,24.7175,24.7464,24.6596,24.6885,121154.0
2019-06-12 13:30:00,25.6,25.6,25.52,25.58,143662.0,24.7078,24.7078,24.6306,24.6885,143662.0
2019-06-12 14:00:00,25.59,25.6,25.5,25.53,338022.0,24.6982,24.7078,24.6113,24.6403,338022.0
2019-06-12 14:30:00,25.53,25.64,25.51,25.6,116044.0,24.6403,24.7464,24.621,24.7078,116044.0
2019-06-12 15:00:00,25.59,25.61,25.55,25.55,133262.0,24.6982,24.7175,24.6596,24.6596,133262.0
2019-06-12 15:30:00,25.55,25.61,25.5,25.59,880884.0,24.6596,24.7175,24.6113,24.6982,880884.0
2019-06-13 09:30:00,25.86,26.0,25.79,25.93,1832814.0,24.9588,25.0939,24.8912,25.0263,1832814.0
2019-06-13 10:00:00,25.94,25.96,25.73,25.86,505174.0,25.036,25.0553,24.8333,24.9588,505174.0
2019-06-13 10:30:00,25.89,25.91,25.72,25.72,360874.0,24.9877,25.007,24.8236,24.8236,360874.0
2019-06-13 11:00:00,25.75,25.81,25.65,25.79,157560.0,24.8526,24.9105,24.7561,24.8912,157560.0
2019-06-13 11:30:00,25.8,25.84,25.74,25.8,681272.0,24.9008,24.9395,24.8429,24.9008,681272.0
2019-06-13 12:00:00,25.81,25.88,25.78,25.78,155822.0,24.9105,24.9781,24.8815,24.8815,155822.0
2019-06-13 12:30:00,25.77,25.93,25.75,25.93,215754.0,24.8719,25.0263,24.8526,25.0263,215754.0
2019-06-13 13:00:00,25.94,25.98,25.88,25.91,238740.0,25.036,25.0746,24.9781,25.007,238740.0
2019-06-13 13:30:00,25.91,25.93,25.85,25.9,66210.0,25.007,25.0263,24.9491,24.9974,66210.0
2019-06-13 14:00:00,25.9,25.91,25.75,25.85,194180.0,24.9974,25.007,24.8526,24.9491,194180.0
2019-06-13 14:30:00,25.84,25.85,25.73,25.8,213104.0,24.9395,24.9491,24.8333,24.9008,213104.0
2019-06-13 15:00:00,25.8,25.8,25.65,25.71,569488.0,24.9008,24.9008,24.7561,24.814,569488.0
2019-06-13 15:30:00,25.71,25.93,25.69,25.92,684204.0,24.814,25.0263,24.7947,25.0167,684204.0
2019-06-14 09:30:00,25.8,25.82,25.59,25.65,733842.0,24.9008,24.9202,24.6982,24.7561,733842.0
2019-06-14 10:00:00,25.64,25.74,25.6,25.68,314740.0,24.7464,24.8429,24.7078,24.785,314740.0
2019-06-14 10:30:00,25.69,25.81,25.63,25.77,296268.0,24.7947,24.9105,24.7368,24.8719,296268.0
2019-06-14 11:00:00,25.77,25.77,25.59,25.74,272410.0,24.8719,24.8719,24.6982,24.8429,272410.0
2019-06-14 11:30:00,25.75,25.8,25.7,25.7,155858.0,24.8526,24.9008,24.8043,24.8043,155858.0
2019-06-14 12:00:00,25.7,25.71,25.64,25.7,199134.0,24.8043,24.814,24.7464,24.8043,199134.0
2019-06-14 12:30:00,25.7,25.74,25.69,25.72,84788.0,24.8043,24.8429,24.7947,24.8236,84788.0
2019-06-14 13:00:00,25.72,25.74,25.7,25.7,70132.0,24.8236,24.8429,24.8043,24.8043,70132.0
2019-06-14 13:30:00,25.71,25.72,25.66,25.67,197326.0,24.814,24.8236,24.7657,24.7754,197326.0
2019-06-14 14:00:00,25.67,25.79,25.67,25.77,200180.0,24.7754,24.8912,24.7754,24.8719,200180.0
2019-06-14 14:30:00,25.78,25.79,25.77,25.79,51042.0,24.8815,24.8912,24.8719,24.8912,51042.0
2019-06-14 15:00:00,25.79,25.96,25.78,25.94,520410.0,24.8912,25.0553,24.8815,25.036,520410.0
2019-06-14 15:30:00,25.93,25.98,25.79,25.79,445200.0,25.0263,25.0746,24.8912,24.8912,445200.0
2019-06-17 09:30:00,25.87,25.99,25.78,25.93,1198710.0,24.9684,25.0842,24.8815,25.0263,1198710.0
2019-06-17 10:00:00,25.93,26.0,25.89,25.99,817486.0,25.0263,25.0939,24.9877,25.0842,817486.0
2019-06-17 10:30:00,25.99,26.06,25.95,26.01,845700.0,25.0842,25.1518,25.0456,25.1035,845700.0
2019-06-17 11:00:00,26.0,26.06,25.96,25.97,280364.0,25.0939,25.1518,25.0553,25.0649,280364.0
2019-06-17 11:30:00,25.96,25.97,25.91,25.93,182070.0,25.0553,25.0649,25.007,25.0263,182070.0
2019-06-17 12:00:00,25.93,25.95,25.88,25.89,480678.0,25.0263,25.0456,24.9781,24.9877,480678.0
2019-06-17 12:30:00,25.89,25.96,25.87,25.94,154562.0,24.9877,25.0553,24.9684,25.036,154562.0
2019-06-17 13:00:00,25.94,25.97,25.92,25.93,115358.0,25.036,25.0649,25.0167,25.0263,115358.0
2019-06-17 13:30:00,25.92,26.0,25.92,26.0,433950.0,25.0167,25.0939,25.0167,25.0939,433950.0
2019-06-17 14:00:00,26.0,26.04,25.95,25.95,173522.0,25.0939,25.1325,25.0456,25.0456,173522.0
2019-06-17 14:30:00,25.95,25.98,25.93,25.93,132156.0,25.0456,25.0746,25.0263,25.0263,132156.0
2019-06-17 15:00:00,25.93,25.98,25.89,25.96,99674.0,25.0263,25.0746,24.9877,25.0553,99674.0
2019-06-17 15:30:00,25.93,25.93,25.79,25.84,747666.0,25.0263,25.0263,24.8912,24.9395,747666.0
2019-06-18 09:30:00,26.38,26.86,26.27,26.75,3233924.0,25.4606,25.9239,25.3545,25.8177,3233924.0
2019-06-18 10:00:00,26.74,26.86,26.69,26.77,727294.0,25.8081,25.9239,25.7598,25.837,727294.0
2019-06-18 10:30:00,26.77,26.93,26.77,26.91,478352.0,25.837,25.9915,25.837,25.9722,478352.0
2019-06-18 11:00:00,26.89,26.96,26.67,26.8,688040.0,25.9529,26.0204,25.7405,25.866,688040.0
2019-06-18 11:30:00,26.8,26.8,26.62,26.63,265062.0,25.866,25.866,25.6923,25.7019,265062.0
2019-06-18 12:00:00,26.63,26.71,26.59,26.68,333522.0,25.7019,25.7791,25.6633,25.7502,333522.0
2019-06-18 12:30:00,26.68,26.73,26.66,26.68,192578.0,25.7502,25.7984,25.7309,25.7502,192578.0
2019-06-18 13:00:00,26.68,26.68,26.51,26.56,480148.0,25.7502,25.7502,25.5861,25.6344,480148.0
2019-06-18 13:30:00,26.56,26.65,26.56,26.65,110138.0,25.6344,25.7212,25.6344,25.7212,110138.0
2019-06-18 14:00:00,26.65,26.75,26.64,26.73,351892.0,25.7212,25.8177,25.7116,25.7984,351892.0
2019-06-18 14:30:00,26.74,26.75,26.65,26.67,166928.0,25.8081,25.8177,25.7212,25.7405,166928.0
2019-06-18 15:00:00,26.67,26.69,26.61,26.67,214410.0,25.7405,25.7598,25.6826,25.7405,214410.0
2019-06-18 15:30:00,26.65,26.67,26.52,26.61,1260542.0,25.7212,25.7405,25.5958,25.6826,1260542.0
2019-06-19 09:30:00,26.68,26.72,26.55,26.68,550316.0,25.7502,25.7888,25.6247,25.7502,550316.0
2019-06-19 10:00:00,26.7,26.71,26.57,26.58,240074.0,25.7695,25.7791,25.644,25.6537,240074.0
2019-06-19 10:30:00,26.59,26.61,26.55,26.58,496878.0,25.6633,25.6826,25.6247,25.6537,496878.0
2019-06-19 11:00:00,26.59,26.64,26.58,26.64,126766.0,25.6633,25.7116,25.6537,25.7116,126766.0
2019-06-19 11:30:00,26.64,26.67,26.59,26.64,106506.0,25.7116,25.7405,25.6633,25.7116,106506.0
2019-06-19 12:00:00,26.64,26.64,26.58,26.6,418762.0,25.7116,25.7116,25.6537,25.673,418762.0
2019-06-19 12:30:00,26.58,26.59,26.57,26.57,33460.0,25.6537,25.6633,25.644,25.644,33460.0
2019-06-19 13:00:00,26.57,26.58,26.5,26.56,119960.0,25.644,25.6537,25.5765,25.6344,119960.0
2019-06-19 13:30:00,26.55,26.61,26.52,26.59,182770.0,25.6247,25.6826,25.5958,25.6633,182770.0
2019-06-19 14:00:00,26.61,26.94,26.38,26.7,2612988.0,25.6826,26.0011,25.4606,25.7695,2612988.0
2019-06-19 14:30:00,26.72,26.89,26.61,26.76,514728.0,25.7888,25.9529,25.6826,25.8274,514728.0
2019-06-19 15:00:00,26.78,26.94,26.75,26.88,325226.0,25.8467,26.0011,25.8177,25.9432,325226.0
2019-06-19 15:30:00,26.9,26.98,26.78,26.83,797400.0,25.9625,26.0397,25.8467,25.895,797400.0
2019-06-20 09:30:00,27.63,27.66,27.51,27.58,1855596.0,26.6671,26.696,26.5513,26.6188,1855596.0
2019-06-20 10:00:00,27.58,27.65,27.41,27.44,573186.0,26.6188,26.6864,26.4547,26.4837,573186.0
2019-06-20 10:30:00,27.46,27.48,27.34,27.34,447438.0,26.503,26.5223,26.3872,26.3872,447438.0
2019-06-20 11:00:00,27.35,27.42,27.25,27.26,386038.0,26.3968,26.4644,26.3003,26.31,386038.0
2019-06-20 11:30:00,27.26,27.38,27.23,27.33,266830.0,26.31,26.4258,26.281,26.3775,266830.0
2019-06-20 12:00:00,27.34,27.35,26.96,27.21,767210.0,26.3872,26.3968,26.0204,26.2617,767210.0
2019-06-20 12:30:00,27.2,27.27,27.13,27.25,297046.0,26.2521,26.3196,26.1845,26.3003,297046.0
2019-06-20 13:00:00,27.25,27.4,27.23,27.4,307516.0,26.3003,26.4451,26.281,26.4451,307516.0
2019-06-20 13:30:00,27.4,27.42,27.32,27.36,181774.0,26.4451,26.4644,26.3679,26.4065,181774.0
2019-06-20 14:00:00,27.33,27.43,27.33,27.41,297354.0,26.3775,26.474,26.3775,26.4547,297354.0
2019-06-20 14:30:00,27.4,27.49,27.4,27.48,197214.0,26.4451,26.532,26.4451,26.5223,197214.0
2019-06-20 15:00:00,27.48,27.54,27.41,27.53,393044.0,26.5223,26.5802,26.4547,26.5706,393044.0
2019-06-20 15:30:00,27.53,27.7,27.49,27.58,1050364.0,26.5706,26.7346,26.532,26.6188,1050364.0
2019-06-21 09:30:00,27.49,27.56,27.39,27.46,756066.0,26.532,26.5995,26.4354,26.503,756066.0
2019-06-21 10:00:00,27.46,27.52,27.41,27.52,420740.0,26.503,26.5609,26.4547,26.5609,420740.0
2019-06-21 10:30:00,27.51,27.66,27.5,27.58,681822.0,26.5513,26.696,26.5416,26.6188,681822.0
2019-06-21 11:00:00,27.58,27.88,27.58,27.69,771330.0,26.6188,26.9084,26.6188,26.725,771330.0
2019-06-21 11:30:00,27.69,27.77,27.55,27.6,555632.0,26.725,26.8022,26.5899,26.6381,555632.0
2019-06-21 12:00:00,27.59,27.64,27.49,27.55,231258.0,26.6285,26.6767,26.532,26.5899,231258.0
2019-06-21 12:30:00,27.54,27.6,27.5,27.58,191978.0,26.5802,26.6381,26.5416,26.6188,191978.0
2019-06-21 13:00:00,27.57,27.6,27.5,27.55,182028.0,26.6092,26.6381,26.5416,26.5899,182028.0
2019-06-21 13:30:00,27.56,27.6,27.55,27.6,78700.0,26.5995,26.6381,26.5899,26.6381,78700.0
2019-06-21 14:00:00,27.6,27.64,27.53,27.57,172866.0,26.6381,26.6767,26.5706,26.6092,172866.0
2019-06-21 14:30:00,27.57,27.64,27.56,27.6,137346.0,26.6092,26.6767,26.5995,26.6381,137346.0
2019-06-21 15:00:00,27.61,27.7,27.59,27.61,201018.0,26.6478,26.7346,26.6285,26.6478,201018.0
2019-06-21 15:30:00,27.62,27.7,27.43,27.49,487384.0,26.6574,26.7346,26.474,26.532,487384.0
2019-06-24 09:30:00,27.51,27.58,27.42,27.42,713718.0,26.5513,26.6188,26.4644,26.4644,713718.0
2019-06-24 10:00:00,27.43,27.6,27.42,27.59,429008.0,26.474,26.6381,26.4644,26.6285,429008.0
2019-06-24 10:30:00,27.6,27.61,27.47,27.5,181784.0,26.6381,26.6478,26.5126,26.5416,181784.0
2019-06-24 11:00:00,27.5,27.57,27.46,27.55,176136.0,26.5416,26.6092,26.503,26.5899,176136.0
2019-06-24 11:30:00,27.53,27.59,27.51,27.52,143892.0,26.5706,26.6285,26.5513,26.5609,143892.0
2019-06-24 12:00:00,27.52,27.55,27.48,27.5,106894.0,26.5609,26.5899,26.5223,26.5416,106894.0
2019-06-24 12:30:00,27.5,27.52,27.48,27.49,67462.0,26.5416,26.5609,26.5223,26.532,67462.0
2019-06-24 13:00:00,27.49,27.5,27.46,27.46,80192.0,26.532,26.5416,26.503,26.503,80192.0
2019-06-24 13:30:00,27.47,27.5,27.38,27.42,310728.0,26.5126,26.5416,26.4258,26.4644,310728.0
2019-06-24 14:00:00,27.42,27.45,27.37,27.39,176982.0,26.4644,26.4933,26.4161,26.4354,176982.0
2019-06-24 14:30:00,27.4,27.43,27.37,27.42,135226.0,26.4451,26.474,26.4161,26.4644,135226.0
2019-06-24 15:00:00,27.42,27.44,27.35,27.38,222452.0,26.4644,26.4837,26.3968,26.4258,222452.0
2019-06-24 15:30:00,27.39,27.41,27.3,27.35,697396.0,26.4354,26.4547,26.3486,26.3968,697396.0
2019-06-25 09:30:00,27.31,27.32,27.03,27.14,1030202.0,26.4026,26.4123,26.1319,26.2382,1030202.0
2019-06-25 10:00:00,27.15,27.15,26.94,27.06,982898.0,26.2479,26.2479,26.0449,26.1609,982898.0
2019-06-25 10:30:00,27.05,27.09,26.9,26.96,531696.0,26.1512,26.1899,26.0062,26.0642,531696.0
2019-06-25 11:00:00,26.92,27.07,26.9,27.0,587320.0,26.0255,26.1706,26.0062,26.1029,587320.0
2019-06-25 11:30:00,27.01,27.03,26.96,26.99,333412.0,26.1126,26.1319,26.0642,26.0932,333412.0
2019-06-25 12:00:00,26.98,27.05,26.95,26.99,247916.0,26.0835,26.1512,26.0545,26.0932,247916.0
2019-06-25 12:30:00,26.99,27.0,26.78,26.81,525868.0,26.0932,26.1029,25.8902,25.9192,525868.0
2019-06-25 13:00:00,26.81,26.88,26.64,26.86,765552.0,25.9192,25.9869,25.7548,25.9675,765552.0
2019-06-25 13:30:00,26.86,26.96,26.8,26.8,269664.0,25.9675,26.0642,25.9095,25.9095,269664.0
2019-06-25 14:00:00,26.81,26.83,26.68,26.69,420682.0,25.9192,25.9385,25.7935,25.8032,420682.0
2019-06-25 14:30:00,26.68,26.7,26.49,26.64,614464.0,25.7935,25.8129,25.6098,25.7548,614464.0
2019-06-25 15:00:00,26.64,26.71,26.55,26.65,369246.0,25.7548,25.8225,25.6678,25.7645,369246.0
2019-06-25 15:30:00,26.65,26.67,26.45,26.51,1035644.0,25.7645,25.7838,25.5712,25.6292,1035644.0
2019-06-26 09:30:00,26.75,26.92,26.66,26.72,1400464.0,25.8612,26.0255,25.7742,25.8322,1400464.0
2019-06-26 10:00:00,26.72,26.73,26.57,26.63,548844.0,25.8322,25.8419,25.6872,25.7452,548844.0
2019-06-26 10:30:00,26.64,26.77,26.64,26.73,231394.0,25.7548,25.8805,25.7548,25.8419,231394.0
2019-06-26 11:00:00,26.72,26.78,26.61,26.69,267748.0,25.8322,25.8902,25.7258,25.8032,267748.0
2019-06-26 11:30:00,26.69,26.69,26.6,26.68,186232.0,25.8032,25.8032,25.7162,25.7935,186232.0
2019-06-26 12:00:00,26.68,26.71,26.6,26.66,211480.0,25.7935,25.8225,25.7162,25.7742,211480.0
2019-06-26 12:30:00,26.66,26.74,26.65,26.71,159574.0,25.7742,25.8515,25.7645,25.8225,159574.0
2019-06-26 13:00:00,26.69,26.69,26.56,26.56,165150.0,25.8032,25.8032,25.6775,25.6775,165150.0
2019-06-26 13:30:00,26.56,26.57,26.47,26.54,260380.0,25.6775,25.6872,25.5905,25.6582,260380.0
2019-06-26 14:00:00,26.55,26.6,26.5,26.55,208202.0,25.6678,25.7162,25.6195,25.6678,208202.0
2019-06-26 14:30:00,26.54,26.54,26.38,26.49,440810.0,25.6582,25.6582,25.5035,25.6098,440810.0
2019-06-26 15:00:00,26.49,26.54,26.46,26.47,254782.0,25.6098,25.6582,25.5808,25.5905,254782.0
2019-06-26 15:30:00,26.47,26.57,26.39,26.41,692038.0,25.5905,25.6872,25.5132,25.5325,692038.0
2019-06-27 09:30:00,26.63,26.8,26.61,26.77,744578.0,25.7452,25.9095,25.7258,25.8805,744578.0
2019-06-27 10:00:00,26.77,26.78,26.64,26.71,350508.0,25.8805,25.8902,25.7548,25.8225,350508.0
2019-06-27 10:30:00,26.72,26.76,26.61,26.69,371194.0,25.8322,25.8709,25.7258,25.8032,371194.0
2019-06-27 11:00:00,26.69,26.73,26.53,26.58,538016.0,25.8032,25.8419,25.6485,25.6968,538016.0
2019-06-27 11:30:00,26.57,26.65,26.54,26.64,228518.0,25.6872,25.7645,25.6582,25.7548,228518.0
2019-06-27 12:00:00,26.64,26.76,26.61,26.71,228586.0,25.7548,25.8709,25.7258,25.8225,228586.0
2019-06-27 12:30:00,26.72,26.78,26.72,26.75,86336.0,25.8322,25.8902,25.8322,25.8612,86336.0
2019-06-27 13:00:00,26.74,26.79,26.74,26.79,103960.0,25.8515,25.8999,25.8515,25.8999,103960.0
2019-06-27 13:30:00,26.79,26.83,26.77,26.78,131868.0,25.8999,25.9385,25.8805,25.8902,131868.0
2019-06-27 14:00:00,26.78,26.82,26.75,26.8,267358.0,25.8902,25.9289,25.8612,25.9095,267358.0
2019-06-27 14:30:00,26.81,26.83,26.71,26.72,296812.0,25.9192,25.9385,25.8225,25.8322,296812.0
2019-06-27 15:00:00,26.73,26.77,26.7,26.73,268306.0,25.8419,25.8805,25.8129,25.8419,268306.0
2019-06-27 15:30:00,26.73,26.79,26.67,26.7,741898.0,25.8419,25.8999,25.7838,25.8129,741898.0
2019-06-28 09:30:00,26.98,27.04,26.83,26.88,844910.0,26.0835,26.1416,25.9385,25.9869,844910.0
2019-06-28 10:00:00,26.88,26.91,26.84,26.84,303604.0,25.9869,26.0159,25.9482,25.9482,303604.0
2019-06-28 10:30:00,26.85,26.93,26.82,26.9,322062.0,25.9579,26.0352,25.9289,26.0062,322062.0
2019-06-28 11:00:00,26.88,26.96,26.84,26.93,254996.0,25.9869,26.0642,25.9482,26.0352,254996.0
2019-06-28 11:30:00,26.92,27.0,26.91,26.96,299828.0,26.0255,26.1029,26.0159,26.0642,299828.0
2019-06-28 12:00:00,26.97,27.14,26.96,27.1,1309260.0,26.0739,26.2382,26.0642,26.1996,1309260.0
2019-06-28 12:30:00,27.1,27.12,27.08,27.09,240152.0,26.1996,26.2189,26.1802,26.1899,240152.0
2019-06-28 13:00:00,27.08,27.08,27.0,27.02,281886.0,26.1802,26.1802,26.1029,26.1222,281886.0
2019-06-28 13:30:00,27.02,27.05,26.94,26.96,243372.0,26.1222,26.1512,26.0449,26.0642,243372.0
2019-06-28 14:00:00,26.96,27.0,26.95,26.97,149550.0,26.0642,26.1029,26.0545,26.0739,149550.0
2019-06-28 14:30:00,26.97,27.0,26.89,26.9,287514.0,26.0739,26.1029,25.9965,26.0062,287514.0
2019-06-28 15:00:00,26.91,26.95,26.88,26.9,238124.0,26.0159,26.0545,25.9869,26.0062,238124.0
2019-06-28 15:30:00,26.89,27.23,26.88,27.1,2010680.0,25.9965,26.3252,25.9869,26.1996,2010680.0
2019-07-01 09:30:00,28.08,28.16,27.91,27.95,2559832.0,27.147,27.2243,26.9826,27.0213,2559832.0
2019-07-01 10:00:00,27.98,28.05,27.82,27.83,815914.0,27.0503,27.118,26.8956,26.9053,815914.0
2019-07-01 10:30:00,27.83,27.93,27.76,27.84,763174.0,26.9053,27.002,26.8376,26.915,763174.0
2019-07-01 11:00:00,27.84,27.89,27.71,27.72,517814.0,26.915,26.9633,26.7893,26.799,517814.0
2019-07-01 11:30:00,27.72,27.85,27.71,27.75,407722.0,26.799,26.9246,26.7893,26.828,407722.0
2019-07-01 12:00:00,27.75,27.8,27.67,27.69,364402.0,26.828,26.8763,26.7506,26.77,364402.0
2019-07-01 12:30:00,27.7,27.71,27.53,27.54,611024.0,26.7796,26.7893,26.6153,26.6249,611024.0
2019-07-01 13:00:00,27.57,27.63,27.49,27.59,591114.0,26.6539,26.712,26.5766,26.6733,591114.0
2019-07-01 13:30:00,27.58,27.61,27.53,27.59,195180.0,26.6636,26.6926,26.6153,26.6733,195180.0
2019-07-01 14:00:00,27.6,27.6,27.45,27.47,328210.0,26.6829,26.6829,26.5379,26.5573,328210.0
2019-07-01 14:30:00,27.46,27.52,27.44,27.47,262114.0,26.5476,26.6056,26.5283,26.5573,262114.0
2019-07-01 15:00:00,27.46,27.7,27.46,27.68,498192.0,26.5476,26.7796,26.5476,26.7603,498192.0
2019-07-01 15:30:00,27.68,27.84,27.68,27.78,747518.0,26.7603,26.915,26.7603,26.857,747518.0
2019-07-02 09:30:00,27.79,27.81,27.66,27.68,691824.0,26.8666,26.886,26.741,26.7603,691824.0
2019-07-02 10:00:00,27.69,27.88,27.69,27.87,277138.0,26.77,26.9536,26.77,26.944,277138.0
2019-07-02 10:30:00,27.88,27.93,27.83,27.86,268530.0,26.9536,27.002,26.9053,26.9343,268530.0
2019-07-02 11:00:00,27.86,27.88,27.77,27.79,281588.0,26.9343,26.9536,26.8473,26.8666,281588.0
2019-07-02 11:30:00,27.79,27.79,27.61,27.74,318764.0,26.8666,26.8666,26.6926,26.8183,318764.0
2019-07-02 12:00:00,27.74,27.77,27.59,27.61,191670.0,26.8183,26.8473,26.6733,26.6926,191670.0
2019-07-02 12:30:00,27.61,27.65,27.53,27.65,272352.0,26.6926,26.7313,26.6153,26.7313,272352.0
2019-07-02 13:00:00,27.65,27.74,27.59,27.74,162638.0,26.7313,26.8183,26.6733,26.8183,162638.0
2019-07-02 13:30:00,27.73,27.8,27.72,27.77,260008.0,26.8086,26.8763,26.799,26.8473,260008.0
2019-07-02 14:00:00,27.77,27.84,27.76,27.82,140420.0,26.8473,26.915,26.8376,26.8956,140420.0
2019-07-02 14:30:00,27.82,27.86,27.74,27.76,217376.0,26.8956,26.9343,26.8183,26.8376,217376.0
2019-07-02 15:00:00,27.76,27.89,27.75,27.83,424314.0,26.8376,26.9633,26.828,26.9053,424314.0
2019-07-02 15:30:00,27.83,28.03,27.83,28.03,552722.0,26.9053,27.0987,26.9053,27.0987,552722.0
2019-07-03 09:30:00,28.22,28.29,28.18,28.27,949328.0,27.2823,27.35,27.2437,27.3307,949328.0
2019-07-03 10:00:00,28.25,28.36,28.23,28.35,307770.0,27.3114,27.4177,27.292,27.408,307770.0
2019-07-03 10:30:00,28.35,28.45,28.34,28.43,349222.0,27.408,27.5047,27.3984,27.4854,349222.0
2019-07-03 11:00:00,28.43,28.47,28.35,28.41,276668.0,27.4854,27.524,27.408,27.466,276668.0
2019-07-03 11:30:00,28.4,28.55,28.4,28.55,589562.0,27.4564,27.6014,27.4564,27.6014,589562.0
2019-07-03 12:00:00,28.55,28.6,28.53,28.58,335250.0,27.6014,27.6497,27.582,27.6304,335250.0
2019-07-03 12:30:00,28.58,28.67,28.54,28.66,687990.0,27.6304,27.7174,27.5917,27.7077,687990.0
2019-07-05 09:30:00,28.28,28.33,28.06,28.07,709062.0,27.3404,27.3887,27.1277,27.1373,709062.0
2019-07-05 10:00:00,28.07,28.18,28.0,28.0,566134.0,27.1373,27.2437,27.0697,27.0697,566134.0
2019-07-05 10:30:00,28.0,28.05,27.88,28.04,511370.0,27.0697,27.118,26.9536,27.1083,511370.0
2019-07-05 11:00:00,28.04,28.18,27.98,28.16,302636.0,27.1083,27.2437,27.0503,27.2243,302636.0
2019-07-05 11:30:00,28.15,28.2,28.05,28.2,290168.0,27.2147,27.263,27.118,27.263,290168.0
2019-07-05 12:00:00,28.2,28.32,28.13,28.29,327670.0,27.263,27.379,27.1953,27.35,327670.0
2019-07-05 12:30:00,28.3,28.4,28.3,28.36,297482.0,27.3597,27.4564,27.3597,27.4177,297482.0
2019-07-05 13:00:00,28.36,28.43,28.31,28.43,290938.0,27.4177,27.4854,27.3694,27.4854,290938.0
2019-07-05 13:30:00,28.43,28.5,28.43,28.45,187530.0,27.4854,27.553,27.4854,27.5047,187530.0
2019-07-05 14:00:00,28.46,28.5,28.42,28.46,157568.0,27.5144,27.553,27.4757,27.5144,157568.0
2019-07-05 14:30:00,28.48,28.63,28.47,28.62,414236.0,27.5337,27.6787,27.524,27.6691,414236.0
2019-07-05 15:00:00,28.62,28.63,28.47,28.55,296074.0,27.6691,27.6787,27.524,27.6014,296074.0
2019-07-05 15:30:00,28.55,28.57,28.36,28.55,812958.0,27.6014,27.6207,27.4177,27.6014,812958.0
2019-07-08 09:30:00,28.16,28.16,28.0,28.03,717976.0,27.2243,27.2243,27.0697,27.0987,717976.0
2019-07-08 10:00:00,28.03,28.25,28.03,28.1,728974.0,27.0987,27.3114,27.0987,27.1663,728974.0
2019-07-08 10:30:00,28.1,28.15,28.01,28.07,423884.0,27.1663,27.2147,27.0793,27.1373,423884.0
2019-07-08 11:00:00,28.08,28.17,28.07,28.09,186868.0,27.147,27.234,27.1373,27.1567,186868.0
2019-07-08 11:30:00,28.1,28.1,28.02,28.07,307626.0,27.1663,27.1663,27.089,27.1373,307626.0
2019-07-08 12:00:00,28.06,28.06,27.96,27.98,569844.0,27.1277,27.1277,27.031,27.0503,569844.0
2019-07-08 12:30:00,27.98,28.05,27.98,28.04,249852.0,27.0503,27.118,27.0503,27.1083,249852.0
2019-07-08 13:00:00,28.04,28.08,28.04,28.05,131614.0,27.1083,27.147,27.1083,27.118,131614.0
2019-07-08 13:30:00,28.06,28.1,28.0,28.04,156340.0,27.1277,27.1663,27.0697,27.1083,156340.0
2019-07-08 14:00:00,28.03,28.05,27.93,28.0,200454.0,27.0987,27.118,27.002,27.0697,200454.0
2019-07-08 14:30:00,28.0,28.09,28.0,28.04,191614.0,27.0697,27.1567,27.0697,27.1083,191614.0
2019-07-08 15:00:00,28.04,28.14,28.0,28.11,139048.0,27.1083,27.205,27.0697,27.176,139048.0
2019-07-08 15:30:00,28.11,28.18,28.08,28.11,781946.0,27.176,27.2437,27.147,27.176,781946.0
2019-07-09 09:30:00,27.72,27.92,27.72,27.86,1122296.0,26.799,26.9923,26.799,26.9343,1122296.0
2019-07-09 10:00:00,27.88,27.98,27.88,27.96,310896.0,26.9536,27.0503,26.9536,27.031,310896.0
2019-07-09 10:30:00,27.96,28.07,27.96,28.0,304636.0,27.031,27.1373,27.031,27.0697,304636.0
2019-07-09 11:00:00,27.99,28.11,27.99,28.05,260248.0,27.06,27.176,27.06,27.118,260248.0
2019-07-09 11:30:00,28.04,28.08,28.0,28.06,120414.0,27.1083,27.147,27.0697,27.1277,120414.0
2019-07-09 12:00:00,28.05,28.09,28.05,28.08,77222.0,27.118,27.1567,27.118,27.147,77222.0
2019-07-09 12:30:00,28.08,28.11,28.06,28.06,77486.0,27.147,27.176,27.1277,27.1277,77486.0
2019-07-09 13:00:00,28.07,28.09,28.03,28.08,63440.0,27.1373,27.1567,27.0987,27.147,63440.0
2019-07-09 13:30:00,28.07,28.1,28.07,28.09,35470.0,27.1373,27.1663,27.1373,27.1567,35470.0
2019-07-09 14:00:00,28.09,28.14,28.06,28.11,114630.0,27.1567,27.205,27.1277,27.176,114630.0
2019-07-09 14:30:00,28.11,28.11,28.09,28.11,70032.0,27.176,27.176,27.1567,27.176,70032.0
2019-07-09 15:00:00,28.1,28.13,28.02,28.06,162774.0,27.1663,27.1953,27.089,27.1277,162774.0
2019-07-09 15:30:00,28.05,28.29,28.05,28.22,553972.0,27.118,27.35,27.118,27.2823,553972.0
2019-07-10 09:30:00,28.54,28.9,28.51,28.84,1814010.0,27.5917,27.9398,27.5627,27.8817,1814010.0
2019-07-10 10:00:00,28.84,28.85,28.6,28.61,530602.0,27.8817,27.8914,27.6497,27.6594,530602.0
2019-07-10 10:30:00,28.61,28.73,28.5,28.52,478098.0,27.6594,27.7754,27.553,27.5724,478098.0
2019-07-10 11:00:00,28.52,28.56,28.36,28.43,696006.0,27.5724,27.6111,27.4177,27.4854,696006.0
2019-07-10 11:30:00,28.43,28.62,28.43,28.6,310932.0,27.4854,27.6691,27.4854,27.6497,310932.0
2019-07-10 12:00:00,28.61,28.65,28.52,28.56,265382.0,27.6594,27.6981,27.5724,27.6111,265382.0
2019-07-10 12:30:00,28.57,28.64,28.57,28.64,135404.0,27.6207,27.6884,27.6207,27.6884,135404.0
2019-07-10 13:00:00,28.65,28.68,28.63,28.65,131968.0,27.6981,27.7271,27.6787,27.6981,131968.0
2019-07-10 13:30:00,28.66,28.74,28.65,28.7,258994.0,27.7077,27.7851,27.6981,27.7464,258994.0
2019-07-10 14:00:00,28.7,28.79,28.55,28.55,873942.0,27.7464,27.8334,27.6014,27.6014,873942.0
2019-07-10 14:30:00,28.55,28.61,28.52,28.59,308420.0,27.6014,27.6594,27.5724,27.6401,308420.0
2019-07-10 15:00:00,28.59,28.61,28.51,28.56,230836.0,27.6401,27.6594,27.5627,27.6111,230836.0
2019-07-10 15:30:00,28.55,28.65,28.55,28.6,481980.0,27.6014,27.6981,27.6014,27.6497,481980.0
2019-07-11 09:30:00,28.8,28.86,28.71,28.79,1249180.0,27.8431,27.9011,27.7561,27.8334,1249180.0
2019-07-11 10:00:00,28.79,28.83,28.64,28.66,518350.0,27.8334,27.8721,27.6884,27.7077,518350.0
2019-07-11 10:30:00,28.66,28.68,28.56,28.63,578674.0,27.7077,27.7271,27.6111,27.6787,578674.0
2019-07-11 11:00:00,28.63,28.81,28.61,28.79,445400.0,27.6787,27.8527,27.6594,27.8334,445400.0
2019-07-11 11:30:00,28.79,28.84,28.77,28.82,251108.0,27.8334,27.8817,27.8141,27.8624,251108.0
2019-07-11 12:00:00,28.82,28.85,28.76,28.79,211090.0,27.8624,27.8914,27.8044,27.8334,211090.0
2019-07-11 12:30:00,28.79,28.81,28.75,28.8,103826.0,27.8334,27.8527,27.7947,27.8431,103826.0
2019-07-11 13:00:00,28.8,28.81,28.61,28.62,314234.0,27.8431,27.8527,27.6594,27.6691,314234.0
2019-07-11 13:30:00,28.61,28.64,28.5,28.55,610822.0,27.6594,27.6884,27.553,27.6014,610822.0
2019-07-11 14:00:00,28.56,28.59,28.47,28.52,221782.0,27.6111,27.6401,27.524,27.5724,221782.0
2019-07-11 14:30:00,28.52,28.66,28.52,28.64,321890.0,27.5724,27.7077,27.5724,27.6884,321890.0
2019-07-11 15:00:00,28.64,28.66,28.62,28.63,125690.0,27.6884,27.7077,27.6691,27.6787,125690.0
2019-07-11 15:30:00,28.63,28.8,28.63,28.78,665426.0,27.6787,27.8431,27.6787,27.8237,665426.0
2019-07-12 09:30:00,28.95,28.98,28.88,28.91,854608.0,27.9881,28.0171,27.9204,27.9494,854608.0
2019-07-12 10:00:00,28.91,28.98,28.87,28.92,370188.0,27.9494,28.0171,27.9108,27.9591,370188.0
2019-07-12 10:30:00,28.93,28.94,28.84,28.88,286774.0,27.9688,27.9784,27.8817,27.9204,286774.0
2019-07-12 11:00:00,28.88,28.98,28.84,28.98,286898.0,27.9204,28.0171,27.8817,28.0171,286898.0
2019-07-12 11:30:00,28.98,29.0,28.92,28.97,261286.0,28.0171,28.0364,27.9591,28.0074,261286.0
2019-07-12 12:00:00,28.97,28.99,28.93,28.96,200812.0,28.0074,28.0268,27.9688,27.9978,200812.0
2019-07-12 12:30:00,28.95,29.01,28.93,29.01,430080.0,27.9881,28.0461,27.9688,28.0461,430080.0
2019-07-12 13:00:00,29.01,29.02,28.98,29.0,148000.0,28.0461,28.0558,28.0171,28.0364,148000.0
2019-07-12 13:30:00,29.0,29.0,28.96,28.98,200168.0,28.0364,28.0364,27.9978,28.0171,200168.0
2019-07-12 14:00:00,28.99,29.05,28.97,29.03,304768.0,28.0268,28.0848,28.0074,28.0654,304768.0
2019-07-12 14:30:00,29.03,29.09,29.02,29.08,441488.0,28.0654,28.1234,28.0558,28.1138,441488.0
2019-07-12 15:00:00,29.08,29.1,29.03,29.07,372178.0,28.1138,28.1331,28.0654,28.1041,372178.0
2019-07-12 15:30:00,29.07,29.19,29.07,29.17,719816.0,28.1041,28.2201,28.1041,28.2008,719816.0
2019-07-15 09:30:00,29.29,29.3,29.1,29.15,649340.0,28.3168,28.3265,28.1331,28.1814,649340.0
2019-07-15 10:00:00,29.14,29.21,29.11,29.18,251856.0,28.1718,28.2395,28.1428,28.2105,251856.0
2019-07-15 10:30:00,29.2,29.22,29.08,29.17,193364.0,28.2298,28.2491,28.1138,28.2008,193364.0
2019-07-15 11:00:00,29.17,29.19,29.14,29.14,76958.0,28.2008,28.2201,28.1718,28.1718,76958.0
2019-07-15 11:30:00,29.14,29.14,29.07,29.09,154986.0,28.1718,28.1718,28.1041,28.1234,154986.0
2019-07-15 12:00:00,29.1,29.11,29.06,29.09,125328.0,28.1331,28.1428,28.0944,28.1234,125328.0
2019-07-15 12:30:00,29.09,29.09,29.04,29.06,71122.0,28.1234,28.1234,28.0751,28.0944,71122.0
2019-07-15 13:00:00,29.07,29.08,29.04,29.07,68300.0,28.1041,28.1138,28.0751,28.1041,68300.0
2019-07-15 13:30:00,29.07,29.13,29.07,29.1,101588.0,28.1041,28.1621,28.1041,28.1331,101588.0
2019-07-15 14:00:00,29.1,29.2,29.1,29.16,209202.0,28.1331,28.2298,28.1331,28.1911,209202.0
2019-07-15 14:30:00,29.16,29.17,29.12,29.15,38994.0,28.1911,28.2008,28.1524,28.1814,38994.0
2019-07-15 15:00:00,29.15,29.18,29.1,29.13,170604.0,28.1814,28.2105,28.1331,28.1621,170604.0
2019-07-15 15:30:00,29.13,29.19,29.11,29.19,361378.0,28.1621,28.2201,28.1428,28.2201,361378.0
2019-07-16 09:30:00,29.17,29.19,29.08,29.16,389342.0,28.2008,28.2201,28.1138,28.1911,389342.0
2019-07-16 10:00:00,29.16,29.18,29.09,29.17,174330.0,28.1911,28.2105,28.1234,28.2008,174330.0
2019-07-16 10:30:00,29.17,29.22,29.13,29.18,207308.0,28.2008,28.2491,28.1621,28.2105,207308.0
2019-07-16 11:00:00,29.17,29.18,29.07,29.09,160718.0,28.2008,28.2105,28.1041,28.1234,160718.0
2019-07-16 11:30:00,29.09,29.12,28.98,28.99,201324.0,28.1234,28.1524,28.0171,28.0268,201324.0
2019-07-16 12:00:00,28.99,29.02,28.81,28.89,505322.0,28.0268,28.0558,27.8527,27.9301,505322.0
2019-07-16 12:30:00,28.9,28.98,28.86,28.93,289738.0,27.9398,28.0171,27.9011,27.9688,289738.0
2019-07-16 13:00:00,28.95,29.06,28.95,29.02,214504.0,27.9881,28.0944,27.9881,28.0558,214504.0
2019-07-16 13:30:00,29.02,29.02,28.84,28.85,168226.0,28.0558,28.0558,27.8817,27.8914,168226.0
2019-07-16 14:00:00,28.86,28.92,28.82,28.86,238274.0,27.9011,27.9591,27.8624,27.9011,238274.0
2019-07-16 14:30:00,28.86,28.95,28.81,28.9,211730.0,27.9011,27.9881,27.8527,27.9398,211730.0
2019-07-16 15:00:00,28.9,29.0,28.88,28.93,213924.0,27.9398,28.0364,27.9204,27.9688,213924.0
2019-07-16 15:30:00,28.93,29.01,28.86,28.89,721650.0,27.9688,28.0461,27.9011,27.9301,721650.0
2019-07-17 09:30:00,28.89,28.95,28.79,28.83,824466.0,27.9301,27.9881,27.8334,27.8721,824466.0
2019-07-17 10:00:00,28.84,28.86,28.68,28.68,530322.0,27.8817,27.9011,27.7271,27.7271,530322.0
2019-07-17 10:30:00,28.68,28.72,28.48,28.58,621868.0,27.7271,27.7657,27.5337,27.6304,621868.0
2019-07-17 11:00:00,28.58,28.67,28.58,28.62,361168.0,27.6304,27.7174,27.6304,27.6691,361168.0
2019-07-17 11:30:00,28.61,28.75,28.59,28.7,306690.0,27.6594,27.7947,27.6401,27.7464,306690.0
2019-07-17 12:00:00,28.7,28.71,28.61,28.63,153006.0,27.7464,27.7561,27.6594,27.6787,153006.0
2019-07-17 12:30:00,28.64,28.67,28.63,28.66,112052.0,27.6884,27.7174,27.6787,27.7077,112052.0
2019-07-17 13:00:00,28.66,28.66,28.6,28.63,70766.0,27.7077,27.7077,27.6497,27.6787,70766.0
2019-07-17 13:30:00,28.64,28.71,28.63,28.67,111342.0,27.6884,27.7561,27.6787,27.7174,111342.0
2019-07-17 14:00:00,28.67,28.67,28.52,28.58,240462.0,27.7174,27.7174,27.5724,27.6304,240462.0
2019-07-17 14:30:00,28.58,28.61,28.54,28.56,153398.0,27.6304,27.6594,27.5917,27.6111,153398.0
2019-07-17 15:00:00,28.55,28.58,28.43,28.43,389134.0,27.6014,27.6304,27.4854,27.4854,389134.0
2019-07-17 15:30:00,28.43,28.52,28.32,28.32,1239550.0,27.4854,27.5724,27.379,27.379,1239550.0
2019-07-18 09:30:00,28.15,28.28,28.09,28.24,895374.0,27.2147,27.3404,27.1567,27.3017,895374.0
2019-07-18 10:00:00,28.25,28.38,28.18,28.34,490132.0,27.3114,27.437,27.2437,27.3984,490132.0
2019-07-18 10:30:00,28.35,28.4,28.27,28.32,219554.0,27.408,27.4564,27.3307,27.379,219554.0
2019-07-18 11:00:00,28.33,28.35,28.11,28.14,317216.0,27.3887,27.408,27.176,27.205,317216.0
2019-07-18 11:30:00,28.14,28.15,28.0,28.04,510268.0,27.205,27.2147,27.0697,27.1083,510268.0
2019-07-18 12:00:00,28.04,28.23,28.02,28.19,331264.0,27.1083,27.292,27.089,27.2533,331264.0
2019-07-18 12:30:00,28.2,28.26,28.18,28.2,114756.0,27.263,27.321,27.2437,27.263,114756.0
2019-07-18 13:00:00,28.2,28.3,28.2,28.25,103070.0,27.263,27.3597,27.263,27.3114,103070.0
2019-07-18 13:30:00,28.25,28.31,28.21,28.27,147548.0,27.3114,27.3694,27.2727,27.3307,147548.0
2019-07-18 14:00:00,28.27,28.55,28.26,28.52,509808.0,27.3307,27.6014,27.321,27.5724,509808.0
2019-07-18 14:30:00,28.5,28.64,28.49,28.63,282752.0,27.553,27.6884,27.5434,27.6787,282752.0
2019-07-18 15:00:00,28.63,28.72,28.48,28.56,330818.0,27.6787,27.7657,27.5337,27.6111,330818.0
2019-07-18 15:30:00,28.55,28.62,28.49,28.61,499024.0,27.6014,27.6691,27.5434,27.6594,499024.0
2019-07-19 09:30:00,28.95,28.97,28.75,28.83,700732.0,27.9881,28.0074,27.7947,27.8721,700732.0
2019-07-19 10:00:00,28.82,28.86,28.7,28.77,535922.0,27.8624,27.9011,27.7464,27.8141,535922.0
2019-07-19 10:30:00,28.77,28.82,28.63,28.7,467566.0,27.8141,27.8624,27.6787,27.7464,467566.0
2019-07-19 11:00:00,28.68,28.79,28.67,28.68,244356.0,27.7271,27.8334,27.7174,27.7271,244356.0
2019-07-19 11:30:00,28.68,28.71,28.49,28.57,431786.0,27.7271,27.7561,27.5434,27.6207,431786.0
2019-07-19 12:00:00,28.58,28.71,28.57,28.71,247962.0,27.6304,27.7561,27.6207,27.7561,247962.0
2019-07-19 12:30:00,28.7,28.77,28.7,28.74,155054.0,27.7464,27.8141,27.7464,27.7851,155054.0
2019-07-19 13:00:00,28.74,28.74,28.65,28.66,70234.0,27.7851,27.7851,27.6981,27.7077,70234.0
2019-07-19 13:30:00,28.65,28.68,28.57,28.64,206194.0,27.6981,27.7271,27.6207,27.6884,206194.0
2019-07-19 14:00:00,28.65,28.72,28.42,28.43,396674.0,27.6981,27.7657,27.4757,27.4854,396674.0
2019-07-19 14:30:00,28.43,28.5,28.34,28.43,343476.0,27.4854,27.553,27.3984,27.4854,343476.0
2019-07-19 15:00:00,28.42,28.43,28.17,28.3,590914.0,27.4757,27.4854,27.234,27.3597,590914.0
2019-07-19 15:30:00,28.3,28.39,28.06,28.11,844604.0,27.3597,27.4467,27.1277,27.176,844604.0
2019-07-22 09:30:00,28.25,28.38,28.17,28.36,777374.0,27.3114,27.437,27.234,27.4177,777374.0
2019-07-22 10:00:00,28.38,28.41,28.18,28.25,299362.0,27.437,27.466,27.2437,27.3114,299362.0
2019-07-22 10:30:00,28.25,28.31,28.08,28.15,460858.0,27.3114,27.3694,27.147,27.2147,460858.0
2019-07-22 11:00:00,28.15,28.2,28.08,28.15,241830.0,27.2147,27.263,27.147,27.2147,241830.0
2019-07-22 11:30:00,28.14,28.27,28.1,28.25,156428.0,27.205,27.3307,27.1663,27.3114,156428.0
2019-07-22 12:00:00,28.25,28.3,28.17,28.29,233446.0,27.3114,27.3597,27.234,27.35,233446.0
2019-07-22 12:30:00,28.29,28.38,28.25,28.35,181554.0,27.35,27.437,27.3114,27.408,181554.0
2019-07-22 13:00:00,28.35,28.36,28.29,28.31,119882.0,27.408,27.4177,27.35,27.3694,119882.0
2019-07-22 13:30:00,28.33,28.37,28.32,28.36,54678.0,27.3887,27.4274,27.379,27.4177,54678.0
2019-07-22 14:00:00,28.37,28.38,28.32,28.33,95828.0,27.4274,27.437,27.379,27.3887,95828.0
2019-07-22 14:30:00,28.33,28.35,28.28,28.35,75996.0,27.3887,27.408,27.3404,27.408,75996.0
2019-07-22 15:00:00,28.34,28.49,28.31,28.36,431512.0,27.3984,27.5434,27.3694,27.4177,431512.0
2019-07-22 15:30:00,28.35,28.36,28.25,28.33,465290.0,27.408,27.4177,27.3114,27.3887,465290.0
2019-07-23 09:30:00,28.68,28.69,28.5,28.52,761832.0,27.7271,27.7367,27.553,27.5724,761832.0
2019-07-23 10:00:00,28.52,28.55,28.42,28.47,273918.0,27.5724,27.6014,27.4757,27.524,273918.0
2019-07-23 10:30:00,28.47,28.62,28.46,28.59,305964.0,27.524,27.6691,27.5144,27.6401,305964.0
2019-07-23 11:00:00,28.58,28.6,28.48,28.54,309496.0,27.6304,27.6497,27.5337,27.5917,309496.0
2019-07-23 11:30:00,28.54,28.54,28.45,28.47,184558.0,27.5917,27.5917,27.5047,27.524,184558.0
2019-07-23 12:00:00,28.47,28.57,28.42,28.5,162394.0,27.524,27.6207,27.4757,27.553,162394.0
2019-07-23 12:30:00,28.49,28.6,28.47,28.6,94734.0,27.5434,27.6497,27.524,27.6497,94734.0
2019-07-23 13:00:00,28.59,28.61,28.56,28.59,152282.0,27.6401,27.6594,27.6111,27.6401,152282.0
2019-07-23 13:30:00,28.6,28.87,28.59,28.85,902112.0,27.6497,27.9108,27.6401,27.8914,902112.0
2019-07-23 14:00:00,28.85,28.86,28.75,28.8,596160.0,27.8914,27.9011,27.7947,27.8431,596160.0
2019-07-23 14:30:00,28.8,28.88,28.77,28.86,220438.0,27.8431,27.9204,27.8141,27.9011,220438.0
2019-07-23 15:00:00,28.86,28.88,28.79,28.86,216060.0,27.9011,27.9204,27.8334,27.9011,216060.0
2019-07-23 15:30:00,28.86,28.92,28.85,28.9,452110.0,27.9011,27.9591,27.8914,27.9398,452110.0
2019-07-24 09:30:00,28.68,29.0,28.66,28.9,799464.0,27.7271,28.0364,27.7077,27.9398,799464.0
2019-07-24 10:00:00,28.9,28.96,28.88,28.92,175098.0,27.9398,27.9978,27.9204,27.9591,175098.0
2019-07-24 10:30:00,28.93,29.06,28.92,28.96,332044.0,27.9688,28.0944,27.9591,27.9978,332044.0
2019-07-24 11:00:00,28.96,28.96,28.83,28.88,227870.0,27.9978,27.9978,27.8721,27.9204,227870.0
2019-07-24 11:30:00,28.88,28.94,28.86,28.86,205242.0,27.9204,27.9784,27.9011,27.9011,205242.0
2019-07-24 12:00:00,28.88,28.97,28.87,28.93,243800.0,27.9204,28.0074,27.9108,27.9688,243800.0
2019-07-24 12:30:00,28.93,29.05,28.93,29.04,274422.0,27.9688,28.0848,27.9688,28.0751,274422.0
2019-07-24 13:00:00,29.04,29.05,29.0,29.02,292714.0,28.0751,28.0848,28.0364,28.0558,292714.0
2019-07-24 13:30:00,29.03,29.04,28.98,29.03,101538.0,28.0654,28.0751,28.0171,28.0654,101538.0
2019-07-24 14:00:00,29.04,29.11,29.03,29.11,434060.0,28.0751,28.1428,28.0654,28.1428,434060.0
2019-07-24 14:30:00,29.12,29.18,29.09,29.17,274284.0,28.1524,28.2105,28.1234,28.2008,274284.0
2019-07-24 15:00:00,29.16,29.24,29.15,29.24,267716.0,28.1911,28.2685,28.1814,28.2685,267716.0
2019-07-24 15:30:00,29.24,29.31,29.22,29.31,741850.0,28.2685,28.3361,28.2491,28.3361,741850.0
2019-07-25 09:30:00,29.18,29.19,28.82,28.9,858548.0,28.2105,28.2201,27.8624,27.9398,858548.0
2019-07-25 10:00:00,28.89,29.02,28.88,29.0,354242.0,27.9301,28.0558,27.9204,28.0364,354242.0
2019-07-25 10:30:00,29.0,29.15,29.0,29.08,478702.0,28.0364,28.1814,28.0364,28.1138,478702.0
2019-07-25 11:00:00,29.08,29.15,28.99,29.03,296198.0,28.1138,28.1814,28.0268,28.0654,296198.0
2019-07-25 11:30:00,29.02,29.03,28.83,28.9,490690.0,28.0558,28.0654,27.8721,27.9398,490690.0
2019-07-25 12:00:00,28.9,28.92,28.82,28.87,270264.0,27.9398,27.9591,27.8624,27.9108,270264.0
2019-07-25 12:30:00,28.88,28.89,28.64,28.77,877888.0,27.9204,27.9301,27.6884,27.8141,877888.0
2019-07-25 13:00:00,28.75,28.79,28.67,28.79,226422.0,27.7947,27.8334,27.7174,27.8334,226422.0
2019-07-25 13:30:00,28.81,28.94,28.79,28.8,279432.0,27.8527,27.9784,27.8334,27.8431,279432.0
2019-07-25 14:00:00,28.8,28.98,28.8,28.93,381124.0,27.8431,28.0171,27.8431,27.9688,381124.0
2019-07-25 14:30:00,28.92,28.93,28.75,28.8,334386.0,27.9591,27.9688,27.7947,27.8431,334386.0
2019-07-25 15:00:00,28.8,28.86,28.71,28.85,283910.0,27.8431,27.9011,27.7561,27.8914,283910.0
2019-07-25 15:30:00,28.85,28.93,28.75,28.88,778516.0,27.8914,27.9688,27.7947,27.9204,778516.0
2019-07-26 09:30:00,29.11,29.29,29.07,29.25,836548.0,28.1428,28.3168,28.1041,28.2781,836548.0
2019-07-26 10:00:00,29.25,29.28,29.19,29.21,391522.0,28.2781,28.3071,28.2201,28.2395,391522.0
2019-07-26 10:30:00,29.21,29.25,29.15,29.23,321384.0,28.2395,28.2781,28.1814,28.2588,321384.0
2019-07-26 11:00:00,29.21,29.32,29.21,29.31,218108.0,28.2395,28.3458,28.2395,28.3361,218108.0
2019-07-26 11:30:00,29.31,29.39,29.31,29.39,197530.0,28.3361,28.4135,28.3361,28.4135,197530.0
2019-07-26 12:00:00,29.4,29.41,29.35,29.39,140284.0,28.4231,28.4328,28.3748,28.4135,140284.0
2019-07-26 12:30:00,29.39,29.39,29.35,29.39,125432.0,28.4135,28.4135,28.3748,28.4135,125432.0
2019-07-26 13:00:00,29.39,29.43,29.37,29.39,92404.0,28.4135,28.4521,28.3941,28.4135,92404.0
2019-07-26 13:30:00,29.39,29.41,29.36,29.4,108988.0,28.4135,28.4328,28.3845,28.4231,108988.0
2019-07-26 14:00:00,29.4,29.41,29.38,29.4,87310.0,28.4231,28.4328,28.4038,28.4231,87310.0
2019-07-26 14:30:00,29.4,29.49,29.4,29.49,306332.0,28.4231,28.5102,28.4231,28.5102,306332.0
2019-07-26 15:00:00,29.49,29.51,29.45,29.48,310630.0,28.5102,28.5295,28.4715,28.5005,310630.0
2019-07-26 15:30:00,29.49,29.53,29.46,29.47,452698.0,28.5102,28.5488,28.4811,28.4908,452698.0
2019-07-29 09:30:00,29.43,29.44,29.19,29.2,585278.0,28.4521,28.4618,28.2201,28.2298,585278.0
2019-07-29 10:00:00,29.2,29.24,29.12,29.23,553454.0,28.2298,28.2685,28.1524,28.2588,553454.0
2019-07-29 10:30:00,29.22,29.29,29.2,29.25,272478.0,28.2491,28.3168,28.2298,28.2781,272478.0
2019-07-29 11:00:00,29.25,29.33,29.22,29.32,397754.0,28.2781,28.3555,28.2491,28.3458,397754.0
2019-07-29 11:30:00,29.32,29.36,29.27,29.35,207948.0,28.3458,28.3845,28.2975,28.3748,207948.0
2019-07-29 12:00:00,29.33,29.34,29.23,29.29,307376.0,28.3555,28.3651,28.2588,28.3168,307376.0
2019-07-29 12:30:00,29.29,29.35,29.24,29.35,241418.0,28.3168,28.3748,28.2685,28.3748,241418.0
2019-07-29 13:00:00,29.35,29.37,29.31,29.34,239070.0,28.3748,28.3941,28.3361,28.3651,239070.0
2019-07-29 13:30:00,29.35,29.36,29.3,29.31,125866.0,28.3748,28.3845,28.3265,28.3361,125866.0
2019-07-29 14:00:00,29.32,29.34,29.26,29.34,170354.0,28.3458,28.3651,28.2878,28.3651,170354.0
2019-07-29 14:30:00,29.34,29.34,29.26,29.33,109142.0,28.3651,28.3651,28.2878,28.3555,109142.0
2019-07-29 15:00:00,29.33,29.35,29.27,29.28,175376.0,28.3555,28.3748,28.2975,28.3071,175376.0
2019-07-29 15:30:00,29.29,29.38,29.28,29.31,529634.0,28.3168,28.4038,28.3071,28.3361,529634.0
2019-07-30 09:30:00,28.85,29.02,28.73,28.98,1166996.0,27.8914,28.0558,27.7754,28.0171,1166996.0
2019-07-30 10:00:00,28.98,29.08,28.92,28.98,367678.0,28.0171,28.1138,27.9591,28.0171,367678.0
2019-07-30 10:30:00,29.0,29.07,28.96,29.04,181996.0,28.0364,28.1041,27.9978,28.0751,181996.0
2019-07-30 11:00:00,29.03,29.11,29.03,29.07,161168.0,28.0654,28.1428,28.0654,28.1041,161168.0
2019-07-30 11:30:00,29.08,29.14,28.97,28.98,236492.0,28.1138,28.1718,28.0074,28.0171,236492.0
2019-07-30 12:00:00,28.97,29.08,28.96,29.05,334374.0,28.0074,28.1138,27.9978,28.0848,334374.0
2019-07-30 12:30:00,29.06,29.1,28.96,28.98,156290.0,28.0944,28.1331,27.9978,28.0171,156290.0
2019-07-30 13:00:00,28.98,29.02,28.97,28.99,107820.0,28.0171,28.0558,28.0074,28.0268,107820.0
2019-07-30 13:30:00,29.0,29.08,28.99,29.07,200178.0,28.0364,28.1138,28.0268,28.1041,200178.0
2019-07-30 14:00:00,29.06,29.21,29.06,29.17,168254.0,28.0944,28.2395,28.0944,28.2008,168254.0
2019-07-30 14:30:00,29.17,29.18,29.1,29.11,172316.0,28.2008,28.2105,28.1331,28.1428,172316.0
2019-07-30 15:00:00,29.11,29.14,29.01,29.02,253254.0,28.1428,28.1718,28.0461,28.0558,253254.0
2019-07-30 15:30:00,29.02,29.11,28.98,29.1,611964.0,28.0558,28.1428,28.0171,28.1331,611964.0
2019-07-31 09:30:00,29.15,29.17,29.08,29.12,605018.0,28.1814,28.2008,28.1138,28.1524,605018.0
2019-07-31 10:00:00,29.11,29.14,29.03,29.04,199630.0,28.1428,28.1718,28.0654,28.0751,199630.0
2019-07-31 10:30:00,29.03,29.06,28.96,29.06,138668.0,28.0654,28.0944,27.9978,28.0944,138668.0
2019-07-31 11:00:00,29.07,29.18,29.06,29.14,228386.0,28.1041,28.2105,28.0944,28.1718,228386.0
2019-07-31 11:30:00,29.13,29.22,29.11,29.21,176830.0,28.1621,28.2491,28.1428,28.2395,176830.0
2019-07-31 12:00:00,29.21,29.21,29.14,29.15,106792.0,28.2395,28.2395,28.1718,28.1814,106792.0
2019-07-31 12:30:00,29.16,29.16,29.11,29.15,91622.0,28.1911,28.1911,28.1428,28.1814,91622.0
2019-07-31 13:00:00,29.15,29.18,29.13,29.15,155700.0,28.1814,28.2105,28.1621,28.1814,155700.0
2019-07-31 13:30:00,29.14,29.17,29.05,29.15,181866.0,28.1718,28.2008,28.0848,28.1814,181866.0
2019-07-31 14:00:00,29.09,29.13,28.82,28.95,1143202.0,28.1234,28.1621,27.8624,27.9881,1143202.0
2019-07-31 14:30:00,28.93,29.05,27.47,28.17,3223688.0,27.9688,28.0848,26.5573,27.234,3223688.0
2019-07-31 15:00:00,28.14,28.64,28.0,28.57,1930506.0,27.205,27.6884,27.0697,27.6207,1930506.0
2019-07-31 15:30:00,28.56,28.56,28.1,28.1,1356118.0,27.6111,27.6111,27.1663,27.1663,1356118.0
2019-08-01 09:30:00,28.16,28.49,28.13,28.46,1019448.0,27.2243,27.5434,27.1953,27.5144,1019448.0
2019-08-01 10:00:00,28.45,28.75,28.36,28.75,725110.0,27.5047,27.7947,27.4177,27.7947,725110.0
2019-08-01 10:30:00,28.75,28.91,28.71,28.9,637332.0,27.7947,27.9494,27.7561,27.9398,637332.0
2019-08-01 11:00:00,28.9,29.05,28.83,29.04,524778.0,27.9398,28.0848,27.8721,28.0751,524778.0
2019-08-01 11:30:00,29.04,29.08,28.94,28.95,556690.0,28.0751,28.1138,27.9784,27.9881,556690.0
2019-08-01 12:00:00,28.96,28.98,28.86,28.9,233310.0,27.9978,28.0171,27.9011,27.9398,233310.0
2019-08-01 12:30:00,28.9,29.0,28.89,28.95,126086.0,27.9398,28.0364,27.9301,27.9881,126086.0
2019-08-01 13:00:00,28.94,28.96,28.27,28.34,693732.0,27.9784,27.9978,27.3307,27.3984,693732.0
2019-08-01 13:30:00,28.3,28.55,27.47,27.82,3737570.0,27.3597,27.6014,26.5573,26.8956,3737570.0
2019-08-01 14:00:00,27.82,27.85,27.29,27.5,1533656.0,26.8956,26.9246,26.3832,26.5863,1533656.0
2019-08-01 14:30:00,27.5,27.61,27.13,27.48,1566822.0,26.5863,26.6926,26.2286,26.5669,1566822.0
2019-08-01 15:00:00,27.48,27.68,27.25,27.57,743058.0,26.5669,26.7603,26.3446,26.6539,743058.0
2019-08-01 15:30:00,27.56,27.68,27.25,27.38,1550330.0,26.6443,26.7603,26.3446,26.4703,1550330.0
2019-08-02 09:30:00,27.1,27.16,26.78,26.82,1921712.0,26.1996,26.2576,25.8902,25.9289,1921712.0
2019-08-02 10:00:00,26.83,26.93,26.56,26.7,1344564.0,25.9385,26.0352,25.6775,25.8129,1344564.0
2019-08-02 10:30:00,26.69,26.69,26.3,26.31,1378812.0,25.8032,25.8032,25.4261,25.4358,1378812.0
2019-08-02 11:00:00,26.31,26.7,26.27,26.53,1198596.0,25.4358,25.8129,25.3971,25.6485,1198596.0
2019-08-02 11:30:00,26.52,26.61,26.36,26.59,440328.0,25.6388,25.7258,25.4841,25.7065,440328.0
2019-08-02 12:00:00,26.58,26.83,26.53,26.81,1537336.0,25.6968,25.9385,25.6485,25.9192,1537336.0
2019-08-02 12:30:00,26.8,26.82,26.52,26.52,405044.0,25.9095,25.9289,25.6388,25.6388,405044.0
2019-08-02 13:00:00,26.52,26.54,26.39,26.46,634380.0,25.6388,25.6582,25.5132,25.5808,634380.0
2019-08-02 13:30:00,26.47,26.52,26.36,26.45,346794.0,25.5905,25.6388,25.4841,25.5712,346794.0
2019-08-02 14:00:00,26.44,26.75,26.4,26.63,588246.0,25.5615,25.8612,25.5228,25.7452,588246.0
2019-08-02 14:30:00,26.61,26.72,26.54,26.65,270332.0,25.7258,25.8322,25.6582,25.7645,270332.0
2019-08-02 15:00:00,26.65,26.85,26.49,26.8,824284.0,25.7645,25.9579,25.6098,25.9095,824284.0
2019-08-02 15:30:00,26.82,27.13,26.65,26.79,1645198.0,25.9289,26.2286,25.7645,25.8999,1645198.0
2019-08-05 09:30:00,25.5,25.53,25.12,25.29,2435386.0,24.6527,24.6817,24.2854,24.4497,2435386.0
2019-08-05 10:00:00,25.28,25.31,25.02,25.12,1100378.0,24.44,24.469,24.1887,24.2854,1100378.0
2019-08-05 10:30:00,25.1,25.15,24.86,25.04,1120608.0,24.266,24.3144,24.034,24.208,1120608.0
2019-08-05 11:00:00,25.02,25.29,25.0,25.1,922400.0,24.1887,24.4497,24.1693,24.266,922400.0
2019-08-05 11:30:00,25.09,25.11,24.95,24.95,694164.0,24.2563,24.2757,24.121,24.121,694164.0
2019-08-05 12:00:00,24.94,25.0,24.76,24.78,1288388.0,24.1113,24.1693,23.9373,23.9566,1288388.0
2019-08-05 12:30:00,24.79,24.86,24.43,24.47,1267010.0,23.9663,24.034,23.6183,23.6569,1267010.0
2019-08-05 13:00:00,24.44,24.75,24.43,24.63,752804.0,23.6279,23.9276,23.6183,23.8116,752804.0
2019-08-05 13:30:00,24.61,24.79,24.4,24.42,674056.0,23.7923,23.9663,23.5893,23.6086,674056.0
2019-08-05 14:00:00,24.4,24.5,24.18,24.2,835462.0,23.5893,23.686,23.3766,23.3959,835462.0
2019-08-05 14:30:00,24.22,24.28,24.0,24.07,790584.0,23.4153,23.4733,23.2026,23.2702,790584.0
2019-08-05 15:00:00,24.05,24.43,23.75,24.2,1202894.0,23.2509,23.6183,22.9609,23.3959,1202894.0
2019-08-05 15:30:00,24.18,24.59,24.05,24.39,2850166.0,23.3766,23.773,23.2509,23.5796,2850166.0
2019-08-06 09:30:00,24.86,25.12,24.79,24.93,2461390.0,24.034,24.2854,23.9663,24.1017,2461390.0
2019-08-06 10:00:00,24.92,25.08,24.56,24.71,1145546.0,24.092,24.2467,23.744,23.889,1145546.0
2019-08-06 10:30:00,24.7,25.0,24.68,24.8,507346.0,23.8793,24.1693,23.86,23.976,507346.0
2019-08-06 11:00:00,24.8,24.8,24.44,24.64,629806.0,23.976,23.976,23.6279,23.8213,629806.0
2019-08-06 11:30:00,24.66,24.77,24.45,24.77,642126.0,23.8406,23.947,23.6376,23.947,642126.0
2019-08-06 12:00:00,24.78,24.87,24.61,24.61,496638.0,23.9566,24.0437,23.7923,23.7923,496638.0
2019-08-06 12:30:00,24.61,24.73,24.59,24.64,304144.0,23.7923,23.9083,23.773,23.8213,304144.0
2019-08-06 13:00:00,24.68,24.98,24.68,24.92,328612.0,23.86,24.15,23.86,24.092,328612.0
2019-08-06 13:30:00,24.92,25.07,24.88,25.04,209198.0,24.092,24.237,24.0533,24.208,209198.0
2019-08-06 14:00:00,25.04,25.29,24.89,25.28,987250.0,24.208,24.4497,24.063,24.44,987250.0
2019-08-06 14:30:00,25.28,25.4,25.14,25.14,621214.0,24.44,24.556,24.3047,24.3047,621214.0
2019-08-06 15:00:00,25.15,25.31,25.09,25.19,527952.0,24.3144,24.469,24.2563,24.353,527952.0
2019-08-06 15:30:00,25.15,25.41,25.08,25.34,1047136.0,24.3144,24.5657,24.2467,24.498,1047136.0
2019-08-07 09:30:00,24.45,24.52,23.83,24.18,3280710.0,23.6376,23.7053,23.0382,23.3766,3280710.0
2019-08-07 10:00:00,24.17,24.7,24.05,24.48,2091806.0,23.3669,23.8793,23.2509,23.6666,2091806.0
2019-08-07 10:30:00,24.48,24.99,24.45,24.9,1421848.0,23.6666,24.1597,23.6376,24.0727,1421848.0
2019-08-07 11:00:00,24.89,24.97,24.64,24.71,922138.0,24.063,24.1403,23.8213,23.889,922138.0
2019-08-07 11:30:00,24.7,24.75,24.49,24.59,986056.0,23.8793,23.9276,23.6763,23.773,986056.0
2019-08-07 12:00:00,24.61,24.63,24.4,24.54,692144.0,23.7923,23.8116,23.5893,23.7246,692144.0
2019-08-07 12:30:00,24.54,24.83,24.5,24.82,718010.0,23.7246,24.005,23.686,23.9953,718010.0
2019-08-07 13:00:00,24.82,24.94,24.79,24.86,544494.0,23.9953,24.1113,23.9663,24.034,544494.0
2019-08-07 13:30:00,24.88,25.28,24.88,25.07,831154.0,24.0533,24.44,24.0533,24.237,831154.0
2019-08-07 14:00:00,25.07,25.26,24.95,25.15,633470.0,24.237,24.4207,24.121,24.3144,633470.0
2019-08-07 14:30:00,25.16,25.43,25.1,25.43,761948.0,24.324,24.5851,24.266,24.5851,761948.0
2019-08-07 15:00:00,25.42,25.47,25.2,25.46,641128.0,24.5754,24.6237,24.3627,24.6141,641128.0
2019-08-07 15:30:00,25.46,25.61,25.3,25.4,1249914.0,24.6141,24.7591,24.4594,24.556,1249914.0
2019-08-08 09:30:00,25.82,26.0,25.66,25.95,2251282.0,24.9621,25.1361,24.8074,25.0878,2251282.0
2019-08-08 10:00:00,25.97,26.1,25.94,26.08,977552.0,25.1071,25.2328,25.0781,25.2135,977552.0
2019-08-08 10:30:00,26.09,26.3,26.09,26.27,735966.0,25.2231,25.4261,25.2231,25.3971,735966.0
2019-08-08 11:00:00,26.27,26.36,26.16,26.3,816648.0,25.3971,25.4841,25.2908,25.4261,816648.0
2019-08-08 11:30:00,26.31,26.5,26.3,26.48,559236.0,25.4358,25.6195,25.4261,25.6002,559236.0
2019-08-08 12:00:00,26.49,26.61,26.45,26.57,780234.0,25.6098,25.7258,25.5712,25.6872,780234.0
2019-08-08 12:30:00,26.57,26.67,26.57,26.67,376772.0,25.6872,25.7838,25.6872,25.7838,376772.0
2019-08-08 13:00:00,26.67,26.71,26.5,26.51,615252.0,25.7838,25.8225,25.6195,25.6292,615252.0
2019-08-08 13:30:00,26.52,26.69,26.51,26.62,327126.0,25.6388,25.8032,25.6292,25.7355,327126.0
2019-08-08 14:00:00,26.61,26.63,26.49,26.55,405624.0,25.7258,25.7452,25.6098,25.6678,405624.0
2019-08-08 14:30:00,26.57,26.68,26.49,26.62,546092.0,25.6872,25.7935,25.6098,25.7355,546092.0
2019-08-08 15:00:00,26.61,26.71,26.54,26.6,562824.0,25.7258,25.8225,25.6582,25.7162,562824.0
2019-08-08 15:30:00,26.58,26.86,26.58,26.86,1898782.0,25.6968,25.9675,25.6968,25.9675,1898782.0
2019-08-09 09:30:00,26.59,26.77,26.36,26.42,1050692.0,25.7065,25.8805,25.4841,25.5422,1050692.0
2019-08-09 10:00:00,26.43,26.53,26.16,26.16,1245812.0,25.5518,25.6485,25.2908,25.2908,1245812.0
2019-08-09 10:30:00,26.15,26.3,26.0,26.25,652772.0,25.2811,25.4261,25.1361,25.3778,652772.0
2019-08-09 11:00:00,26.25,26.28,25.84,25.84,1041088.0,25.3778,25.4068,24.9814,24.9814,1041088.0
2019-08-09 11:30:00,25.85,26.04,25.77,25.86,1126260.0,24.9911,25.1748,24.9138,25.0008,1126260.0
2019-08-09 12:00:00,25.86,25.98,25.8,25.89,497710.0,25.0008,25.1168,24.9428,25.0298,497710.0
2019-08-09 12:30:00,25.88,26.43,25.85,26.18,966632.0,25.0201,25.5518,24.9911,25.3101,966632.0
2019-08-09 13:00:00,26.17,26.46,26.17,26.41,779914.0,25.3005,25.5808,25.3005,25.5325,779914.0
2019-08-09 13:30:00,26.42,26.56,26.42,26.43,539180.0,25.5422,25.6775,25.5422,25.5518,539180.0
2019-08-09 14:00:00,26.43,26.51,26.36,26.47,840992.0,25.5518,25.6292,25.4841,25.5905,840992.0
2019-08-09 14:30:00,26.48,26.53,26.35,26.41,527426.0,25.6002,25.6485,25.4745,25.5325,527426.0
2019-08-09 15:00:00,26.41,26.67,26.38,26.56,704386.0,25.5325,25.7838,25.5035,25.6775,704386.0
2019-08-09 15:30:00,26.56,26.69,26.27,26.32,1207402.0,25.6775,25.8032,25.3971,25.4455,1207402.0
2019-08-12 09:30:00,25.86,25.95,25.64,25.7,846778.0,25.0008,25.0878,24.7881,24.8461,846778.0
2019-08-12 10:00:00,25.7,26.03,25.64,25.93,940794.0,24.8461,25.1651,24.7881,25.0684,940794.0
2019-08-12 10:30:00,25.93,26.01,25.73,25.82,684004.0,25.0684,25.1458,24.8751,24.9621,684004.0
2019-08-12 11:00:00,25.83,25.83,25.5,25.66,1135172.0,24.9718,24.9718,24.6527,24.8074,1135172.0
2019-08-12 11:30:00,25.63,25.82,25.53,25.74,903682.0,24.7784,24.9621,24.6817,24.8848,903682.0
2019-08-12 12:00:00,25.73,25.84,25.63,25.83,818212.0,24.8751,24.9814,24.7784,24.9718,818212.0
2019-08-12 12:30:00,25.83,25.88,25.61,25.66,669660.0,24.9718,25.0201,24.7591,24.8074,669660.0
2019-08-12 13:00:00,25.68,25.71,25.56,25.61,646068.0,24.8267,24.8557,24.7107,24.7591,646068.0
2019-08-12 13:30:00,25.63,25.65,25.43,25.48,667042.0,24.7784,24.7977,24.5851,24.6334,667042.0
2019-08-12 14:00:00,25.46,25.54,25.32,25.33,510766.0,24.6141,24.6914,24.4787,24.4884,510766.0
2019-08-12 14:30:00,25.33,25.39,25.07,25.17,1091996.0,24.4884,24.5464,24.237,24.3337,1091996.0
2019-08-12 15:00:00,25.16,25.33,25.14,25.32,611484.0,24.324,24.4884,24.3047,24.4787,611484.0
2019-08-12 15:30:00,25.33,25.4,25.26,25.34,946816.0,24.4884,24.556,24.4207,24.498,946816.0
2019-08-13 09:30:00,25.25,26.73,25.15,26.64,3048340.0,24.411,25.8419,24.3144,25.7548,3048340.0
2019-08-13 10:00:00,26.63,26.95,26.38,26.85,1645292.0,25.7452,26.0545,25.5035,25.9579,1645292.0
2019-08-13 10:30:00,26.86,26.89,26.48,26.49,1655770.0,25.9675,25.9965,25.6002,25.6098,1655770.0
2019-08-13 11:00:00,26.47,26.65,26.26,26.34,988616.0,25.5905,25.7645,25.3875,25.4648,988616.0
2019-08-13 11:30:00,26.33,26.64,26.26,26.62,868260.0,25.4551,25.7548,25.3875,25.7355,868260.0
2019-08-13 12:00:00,26.65,26.78,26.55,26.67,692040.0,25.7645,25.8902,25.6678,25.7838,692040.0
2019-08-13 12:30:00,26.66,26.66,26.49,26.56,490974.0,25.7742,25.7742,25.6098,25.6775,490974.0
2019-08-13 13:00:00,26.58,26.7,26.4,26.55,848090.0,25.6968,25.8129,25.5228,25.6678,848090.0
2019-08-13 13:30:00,26.55,26.61,26.5,26.57,618922.0,25.6678,25.7258,25.6195,25.6872,618922.0
2019-08-13 14:00:00,26.58,26.68,26.55,26.67,462006.0,25.6968,25.7935,25.6678,25.7838,462006.0
2019-08-13 14:30:00,26.68,26.74,26.63,26.64,405158.0,25.7935,25.8515,25.7452,25.7548,405158.0
2019-08-13 15:00:00,26.63,26.67,26.5,26.58,584760.0,25.7452,25.7838,25.6195,25.6968,584760.0
2019-08-13 15:30:00,26.58,26.58,26.42,26.5,833746.0,25.6968,25.6968,25.5422,25.6195,833746.0
2019-08-14 09:30:00,25.31,25.49,25.12,25.39,1942468.0,24.469,24.6431,24.2854,24.5464,1942468.0
2019-08-14 10:00:00,25.36,25.39,25.07,25.27,1388390.0,24.5174,24.5464,24.237,24.4304,1388390.0
2019-08-14 10:30:00,25.29,25.3,24.91,24.92,1534236.0,24.4497,24.4594,24.0823,24.092,1534236.0
2019-08-14 11:00:00,24.91,24.96,24.6,24.79,1522204.0,24.0823,24.1307,23.7826,23.9663,1522204.0
2019-08-14 11:30:00,24.78,24.9,24.59,24.68,874398.0,23.9566,24.0727,23.773,23.86,874398.0
2019-08-14 12:00:00,24.66,24.66,24.45,24.53,775448.0,23.8406,23.8406,23.6376,23.715,775448.0
2019-08-14 12:30:00,24.56,24.68,24.26,24.32,980582.0,23.744,23.86,23.4539,23.5119,980582.0
2019-08-14 13:00:00,24.3,24.73,24.2,24.58,1135288.0,23.4926,23.9083,23.3959,23.7633,1135288.0
2019-08-14 13:30:00,24.56,24.74,24.56,24.62,652028.0,23.744,23.918,23.744,23.802,652028.0
2019-08-14 14:00:00,24.61,24.67,24.45,24.46,740432.0,23.7923,23.8503,23.6376,23.6473,740432.0
2019-08-14 14:30:00,24.47,24.51,24.21,24.36,1149538.0,23.6569,23.6956,23.4056,23.5506,1149538.0
2019-08-14 15:00:00,24.35,24.63,24.14,24.4,1985590.0,23.5409,23.8116,23.3379,23.5893,1985590.0
2019-08-14 15:30:00,24.34,24.45,24.15,24.18,2669882.0,23.5313,23.6376,23.3476,23.3766,2669882.0
2019-08-15 09:30:00,24.43,24.56,24.03,24.49,2695828.0,23.6183,23.744,23.2316,23.6763,2695828.0
2019-08-15 10:00:00,24.49,24.61,24.32,24.32,1158548.0,23.6763,23.7923,23.5119,23.5119,1158548.0
2019-08-15 10:30:00,24.32,24.53,24.23,24.36,813772.0,23.5119,23.715,23.4249,23.5506,813772.0
2019-08-15 11:00:00,24.33,24.35,24.03,24.31,844322.0,23.5216,23.5409,23.2316,23.5023,844322.0
2019-08-15 11:30:00,24.31,24.43,24.24,24.42,477808.0,23.5023,23.6183,23.4346,23.6086,477808.0
2019-08-15 12:00:00,24.42,24.57,24.36,24.37,528294.0,23.6086,23.7536,23.5506,23.5603,528294.0
2019-08-15 12:30:00,24.36,24.46,24.25,24.34,331990.0,23.5506,23.6473,23.4443,23.5313,331990.0
2019-08-15 13:00:00,24.33,24.45,24.25,24.28,423126.0,23.5216,23.6376,23.4443,23.4733,423126.0
2019-08-15 13:30:00,24.27,24.33,23.79,23.85,873996.0,23.4636,23.5216,22.9995,23.0575,873996.0
2019-08-15 14:00:00,23.85,24.25,23.79,24.21,1198588.0,23.0575,23.4443,22.9995,23.4056,1198588.0
2019-08-15 14:30:00,24.23,24.28,24.08,24.24,601810.0,23.4249,23.4733,23.2799,23.4346,601810.0
2019-08-15 15:00:00,24.25,24.48,24.25,24.31,485346.0,23.4443,23.6666,23.4443,23.5023,485346.0
2019-08-15 15:30:00,24.28,24.55,24.28,24.36,1114400.0,23.4733,23.7343,23.4733,23.5506,1114400.0
2019-08-16 09:30:00,24.83,25.05,24.82,24.93,2641076.0,24.005,24.2177,23.9953,24.1017,2641076.0
2019-08-16 10:00:00,24.93,25.28,24.91,25.09,1816566.0,24.1017,24.44,24.0823,24.2563,1816566.0
2019-08-16 10:30:00,25.09,25.47,25.07,25.47,729496.0,24.2563,24.6237,24.237,24.6237,729496.0
2019-08-16 11:00:00,25.47,25.5,25.27,25.34,776554.0,24.6237,24.6527,24.4304,24.498,776554.0
2019-08-16 11:30:00,25.34,25.44,25.28,25.39,559386.0,24.498,24.5947,24.44,24.5464,559386.0
2019-08-16 12:00:00,25.38,25.4,25.25,25.35,334302.0,24.5367,24.556,24.411,24.5077,334302.0
2019-08-16 12:30:00,25.33,25.43,25.33,25.39,357480.0,24.4884,24.5851,24.4884,24.5464,357480.0
2019-08-16 13:00:00,25.39,25.5,25.39,25.49,304406.0,24.5464,24.6527,24.5464,24.6431,304406.0
2019-08-16 13:30:00,25.48,25.49,25.39,25.44,225484.0,24.6334,24.6431,24.5464,24.5947,225484.0
2019-08-16 14:00:00,25.45,25.45,25.36,25.39,253464.0,24.6044,24.6044,24.5174,24.5464,253464.0
2019-08-16 14:30:00,25.37,25.41,25.3,25.38,440892.0,24.527,24.5657,24.4594,24.5367,440892.0
2019-08-16 15:00:00,25.36,25.45,25.34,25.36,523754.0,24.5174,24.6044,24.498,24.5174,523754.0
2019-08-16 15:30:00,25.35,25.55,25.32,25.43,1084914.0,24.5077,24.7011,24.4787,24.5851,1084914.0
2019-08-19 09:30:00,26.33,26.39,26.2,26.27,1476192.0,25.4551,25.5132,25.3295,25.3971,1476192.0
2019-08-19 10:00:00,26.27,26.28,26.11,26.21,649816.0,25.3971,25.4068,25.2425,25.3391,649816.0
2019-08-19 10:30:00,26.21,26.33,26.19,26.29,413982.0,25.3391,25.4551,25.3198,25.4165,413982.0
2019-08-19 11:00:00,26.3,26.41,26.29,26.39,350190.0,25.4261,25.5325,25.4165,25.5132,350190.0
2019-08-19 11:30:00,26.39,26.44,26.34,26.36,386226.0,25.5132,25.5615,25.4648,25.4841,386226.0
2019-08-19 12:00:00,26.37,26.37,26.31,26.36,180766.0,25.4938,25.4938,25.4358,25.4841,180766.0
2019-08-19 12:30:00,26.34,26.45,26.3,26.43,201114.0,25.4648,25.5712,25.4261,25.5518,201114.0
2019-08-19 13:00:00,26.43,26.55,26.43,26.49,422948.0,25.5518,25.6678,25.5518,25.6098,422948.0
2019-08-19 13:30:00,26.47,26.48,26.42,26.43,178126.0,25.5905,25.6002,25.5422,25.5518,178126.0
2019-08-19 14:00:00,26.43,26.44,26.36,26.42,284866.0,25.5518,25.5615,25.4841,25.5422,284866.0
2019-08-19 14:30:00,26.43,26.49,26.37,26.42,267334.0,25.5518,25.6098,25.4938,25.5422,267334.0
2019-08-19 15:00:00,26.42,26.45,26.36,26.42,211786.0,25.5422,25.5712,25.4841,25.5422,211786.0
2019-08-19 15:30:00,26.41,26.5,26.32,26.34,742754.0,25.5325,25.6195,25.4455,25.4648,742754.0
2019-08-20 09:30:00,26.2,26.22,25.81,25.9,1132714.0,25.3295,25.3488,24.9524,25.0394,1132714.0
2019-08-20 10:00:00,25.9,26.08,25.85,26.08,610610.0,25.0394,25.2135,24.9911,25.2135,610610.0
2019-08-20 10:30:00,26.05,26.21,25.94,26.2,565416.0,25.1844,25.3391,25.0781,25.3295,565416.0
2019-08-20 11:00:00,26.21,26.35,26.17,26.2,478192.0,25.3391,25.4745,25.3005,25.3295,478192.0
2019-08-20 11:30:00,26.22,26.24,26.09,26.12,271070.0,25.3488,25.3681,25.2231,25.2521,271070.0
2019-08-20 12:00:00,26.15,26.25,26.15,26.21,165286.0,25.2811,25.3778,25.2811,25.3391,165286.0
2019-08-20 12:30:00,26.2,26.21,26.1,26.2,113840.0,25.3295,25.3391,25.2328,25.3295,113840.0
2019-08-20 13:00:00,26.18,26.21,26.12,26.13,127632.0,25.3101,25.3391,25.2521,25.2618,127632.0
2019-08-20 13:30:00,26.14,26.14,25.94,26.06,439316.0,25.2715,25.2715,25.0781,25.1941,439316.0
2019-08-20 14:00:00,26.05,26.06,25.81,25.92,525234.0,25.1844,25.1941,24.9524,25.0588,525234.0
2019-08-20 14:30:00,25.9,26.0,25.88,25.95,306690.0,25.0394,25.1361,25.0201,25.0878,306690.0
2019-08-20 15:00:00,25.94,25.97,25.81,25.97,479558.0,25.0781,25.1071,24.9524,25.1071,479558.0
2019-08-20 15:30:00,25.96,25.97,25.7,25.73,907526.0,25.0974,25.1071,24.8461,24.8751,907526.0
2019-08-21 09:30:00,26.36,26.48,26.27,26.38,1181450.0,25.4841,25.6002,25.3971,25.5035,1181450.0
2019-08-21 10:00:00,26.38,26.41,26.27,26.34,353464.0,25.5035,25.5325,25.3971,25.4648,353464.0
2019-08-21 10:30:00,26.33,26.35,26.24,26.32,456526.0,25.4551,25.4745,25.3681,25.4455,456526.0
2019-08-21 11:00:00,26.32,26.41,26.25,26.38,405556.0,25.4455,25.5325,25.3778,25.5035,405556.0
2019-08-21 11:30:00,26.36,26.46,26.36,26.44,541684.0,25.4841,25.5808,25.4841,25.5615,541684.0
2019-08-21 12:00:00,26.44,26.45,26.36,26.37,168294.0,25.5615,25.5712,25.4841,25.4938,168294.0
2019-08-21 12:30:00,26.36,26.42,26.34,26.4,156194.0,25.4841,25.5422,25.4648,25.5228,156194.0
2019-08-21 13:00:00,26.4,26.43,26.38,26.39,117948.0,25.5228,25.5518,25.5035,25.5132,117948.0
2019-08-21 13:30:00,26.39,26.39,26.32,26.33,166128.0,25.5132,25.5132,25.4455,25.4551,166128.0
2019-08-21 14:00:00,26.32,26.43,26.14,26.39,693328.0,25.4455,25.5518,25.2715,25.5132,693328.0
2019-08-21 14:30:00,26.4,26.4,26.18,26.24,330914.0,25.5228,25.5228,25.3101,25.3681,330914.0
2019-08-21 15:00:00,26.22,26.32,26.21,26.3,272160.0,25.3488,25.4455,25.3391,25.4261,272160.0
2019-08-21 15:30:00,26.31,26.37,26.3,26.36,562480.0,25.4358,25.4938,25.4261,25.4841,562480.0
2019-08-22 09:30:00,26.56,26.75,26.54,26.61,1259396.0,25.6775,25.8612,25.6582,25.7258,1259396.0
2019-08-22 10:00:00,26.64,26.64,26.23,26.27,937476.0,25.7548,25.7548,25.3585,25.3971,937476.0
2019-08-22 10:30:00,26.25,26.25,25.8,25.82,1122044.0,25.3778,25.3778,24.9428,24.9621,1122044.0
2019-08-22 11:00:00,25.87,26.14,25.85,26.04,807084.0,25.0104,25.2715,24.9911,25.1748,807084.0
2019-08-22 11:30:00,26.04,26.2,26.03,26.11,475472.0,25.1748,25.3295,25.1651,25.2425,475472.0
2019-08-22 12:00:00,26.08,26.3,26.08,26.23,427942.0,25.2135,25.4261,25.2135,25.3585,427942.0
2019-08-22 12:30:00,26.22,26.32,26.18,26.23,183900.0,25.3488,25.4455,25.3101,25.3585,183900.0
2019-08-22 13:00:00,26.24,26.42,26.24,26.39,276240.0,25.3681,25.5422,25.3681,25.5132,276240.0
2019-08-22 13:30:00,26.4,26.45,26.37,26.4,235026.0,25.5228,25.5712,25.4938,25.5228,235026.0
2019-08-22 14:00:00,26.4,26.43,26.32,26.33,280492.0,25.5228,25.5518,25.4455,25.4551,280492.0
2019-08-22 14:30:00,26.34,26.49,26.31,26.46,233118.0,25.4648,25.6098,25.4358,25.5808,233118.0
2019-08-22 15:00:00,26.47,26.48,26.29,26.35,268620.0,25.5905,25.6002,25.4165,25.4745,268620.0
2019-08-22 15:30:00,26.36,26.56,26.27,26.32,592214.0,25.4841,25.6775,25.3971,25.4455,592214.0
2019-08-23 09:30:00,25.94,26.0,25.72,25.93,965716.0,25.0781,25.1361,24.8654,25.0684,965716.0
2019-08-23 10:00:00,25.94,26.25,25.8,26.08,1982154.0,25.0781,25.3778,24.9428,25.2135,1982154.0
2019-08-23 10:30:00,26.08,26.43,26.04,26.16,835648.0,25.2135,25.5518,25.1748,25.2908,835648.0
2019-08-23 11:00:00,26.18,26.24,24.95,25.2,2949242.0,25.3101,25.3681,24.121,24.3627,2949242.0
2019-08-23 11:30:00,25.16,25.23,24.78,24.79,1510250.0,24.324,24.3917,23.9566,23.9663,1510250.0
2019-08-23 12:00:00,24.81,25.04,24.71,24.84,882130.0,23.9857,24.208,23.889,24.0147,882130.0
2019-08-23 12:30:00,24.83,25.07,24.74,24.82,743872.0,24.005,24.237,23.918,23.9953,743872.0
2019-08-23 13:00:00,24.82,24.86,24.54,24.58,1148448.0,23.9953,24.034,23.7246,23.7633,1148448.0
2019-08-23 13:30:00,24.58,24.84,24.56,24.76,587706.0,23.7633,24.0147,23.744,23.9373,587706.0
2019-08-23 14:00:00,24.77,24.77,24.61,24.66,441054.0,23.947,23.947,23.7923,23.8406,441054.0
2019-08-23 14:30:00,24.68,24.74,24.43,24.58,841996.0,23.86,23.918,23.6183,23.7633,841996.0
2019-08-23 15:00:00,24.57,24.68,24.38,24.39,736008.0,23.7536,23.86,23.5699,23.5796,736008.0
2019-08-23 15:30:00,24.39,24.43,23.92,24.28,3116034.0,23.5796,23.6183,23.1252,23.4733,3116034.0
2019-08-26 09:30:00,24.9,25.0,24.64,24.8,1908990.0,24.0727,24.1693,23.8213,23.976,1908990.0
2019-08-26 10:00:00,24.8,24.83,24.48,24.62,624062.0,23.976,24.005,23.6666,23.802,624062.0
2019-08-26 10:30:00,24.61,24.77,24.49,24.69,620818.0,23.7923,23.947,23.6763,23.8696,620818.0
2019-08-26 11:00:00,24.68,24.96,24.66,24.83,526992.0,23.86,24.1307,23.8406,24.005,526992.0
2019-08-26 11:30:00,24.85,24.89,24.71,24.81,295746.0,24.0243,24.063,23.889,23.9857,295746.0
2019-08-26 12:00:00,24.82,25.07,24.78,25.0,1021940.0,23.9953,24.237,23.9566,24.1693,1021940.0
2019-08-26 12:30:00,25.0,25.0,24.92,24.96,974574.0,24.1693,24.1693,24.092,24.1307,974574.0
2019-08-26 13:00:00,24.96,25.05,24.9,24.92,212724.0,24.1307,24.2177,24.0727,24.092,212724.0
2019-08-26 13:30:00,24.92,24.93,24.83,24.86,259514.0,24.092,24.1017,24.005,24.034,259514.0
2019-08-26 14:00:00,24.86,24.86,24.7,24.73,328606.0,24.034,24.034,23.8793,23.9083,328606.0
2019-08-26 14:30:00,24.71,24.83,24.71,24.82,234996.0,23.889,24.005,23.889,23.9953,234996.0
2019-08-26 15:00:00,24.81,24.94,24.76,24.84,225774.0,23.9857,24.1113,23.9373,24.0147,225774.0
2019-08-26 15:30:00,24.84,25.08,24.76,25.08,757532.0,24.0147,24.2467,23.9373,24.2467,757532.0
2019-08-27 09:30:00,25.5,25.6,25.35,25.42,1176608.0,24.6527,24.7494,24.5077,24.5754,1176608.0
2019-08-27 10:00:00,25.43,25.48,25.28,25.3,533114.0,24.5851,24.6334,24.44,24.4594,533114.0
2019-08-27 10:30:00,25.28,25.37,25.17,25.18,382084.0,24.44,24.527,24.3337,24.3434,382084.0
2019-08-27 11:00:00,25.18,25.25,24.91,24.97,558704.0,24.3434,24.411,24.0823,24.1403,558704.0
2019-08-27 11:30:00,24.96,25.1,24.93,24.94,491370.0,24.1307,24.266,24.1017,24.1113,491370.0
2019-08-27 12:00:00,24.93,25.0,24.82,24.89,487844.0,24.1017,24.1693,23.9953,24.063,487844.0
2019-08-27 12:30:00,24.88,24.93,24.59,24.63,618682.0,24.0533,24.1017,23.773,23.8116,618682.0
2019-08-27 13:00:00,24.61,24.77,24.57,24.77,340012.0,23.7923,23.947,23.7536,23.947,340012.0
2019-08-27 13:30:00,24.76,25.0,24.74,24.95,273480.0,23.9373,24.1693,23.918,24.121,273480.0
2019-08-27 14:00:00,24.96,25.0,24.78,24.83,198458.0,24.1307,24.1693,23.9566,24.005,198458.0
2019-08-27 14:30:00,24.83,25.03,24.77,24.99,212244.0,24.005,24.1983,23.947,24.1597,212244.0
2019-08-27 15:00:00,25.0,25.13,24.84,24.85,387552.0,24.1693,24.295,24.0147,24.0243,387552.0
2019-08-27 15:30:00,24.85,24.99,24.77,24.79,815800.0,24.0243,24.1597,23.947,23.9663,815800.0
2019-08-28 09:30:00,24.59,24.88,24.38,24.86,2522334.0,23.773,24.0533,23.5699,24.034,2522334.0
2019-08-28 10:00:00,24.86,24.98,24.8,24.83,550128.0,24.034,24.15,23.976,24.005,550128.0
2019-08-28 10:30:00,24.85,25.13,24.85,25.05,792268.0,24.0243,24.295,24.0243,24.2177,792268.0
2019-08-28 11:00:00,25.06,25.24,24.97,25.23,457986.0,24.2273,24.4014,24.1403,24.3917,457986.0
2019-08-28 11:30:00,25.22,25.3,25.17,25.22,390170.0,24.382,24.4594,24.3337,24.382,390170.0
2019-08-28 12:00:00,25.2,25.28,25.16,25.2,263788.0,24.3627,24.44,24.324,24.3627,263788.0
2019-08-28 12:30:00,25.19,25.27,25.13,25.27,277906.0,24.353,24.4304,24.295,24.4304,277906.0
2019-08-28 13:00:00,25.27,25.27,25.09,25.18,325404.0,24.4304,24.4304,24.2563,24.3434,325404.0
2019-08-28 13:30:00,25.18,25.27,25.16,25.21,147144.0,24.3434,24.4304,24.324,24.3724,147144.0
2019-08-28 14:00:00,25.22,25.25,25.18,25.23,347112.0,24.382,24.411,24.3434,24.3917,347112.0
2019-08-28 14:30:00,25.24,25.35,25.22,25.34,471514.0,24.4014,24.5077,24.382,24.498,471514.0
2019-08-28 15:00:00,25.32,25.36,25.22,25.22,217756.0,24.4787,24.5174,24.382,24.382,217756.0
2019-08-28 15:30:00,25.22,25.32,25.16,25.31,623470.0,24.382,24.4787,24.324,24.469,623470.0
2019-08-29 09:30:00,26.06,26.28,26.03,26.2,1022260.0,25.1941,25.4068,25.1651,25.3295,1022260.0
2019-08-29 10:00:00,26.21,26.22,26.0,26.13,488746.0,25.3391,25.3488,25.1361,25.2618,488746.0
2019-08-29 10:30:00,26.13,26.13,25.75,26.06,844384.0,25.2618,25.2618,24.8944,25.1941,844384.0
2019-08-29 11:00:00,26.06,26.2,26.0,26.17,277466.0,25.1941,25.3295,25.1361,25.3005,277466.0
2019-08-29 11:30:00,26.18,26.31,26.17,26.25,451750.0,25.3101,25.4358,25.3005,25.3778,451750.0
2019-08-29 12:00:00,26.26,26.31,26.21,26.27,696626.0,25.3875,25.4358,25.3391,25.3971,696626.0
2019-08-29 12:30:00,26.27,26.36,26.25,26.31,240970.0,25.3971,25.4841,25.3778,25.4358,240970.0
2019-08-29 13:00:00,26.32,26.34,26.28,26.28,83872.0,25.4455,25.4648,25.4068,25.4068,83872.0
2019-08-29 13:30:00,26.29,26.39,26.25,26.36,167936.0,25.4165,25.5132,25.3778,25.4841,167936.0
2019-08-29 14:00:00,26.36,26.42,26.28,26.35,423392.0,25.4841,25.5422,25.4068,25.4745,423392.0
2019-08-29 14:30:00,26.35,26.37,26.28,26.29,242662.0,25.4745,25.4938,25.4068,25.4165,242662.0
2019-08-29 15:00:00,26.3,26.3,26.18,26.18,176954.0,25.4261,25.4261,25.3101,25.3101,176954.0
2019-08-29 15:30:00,26.2,26.33,26.19,26.27,708230.0,25.3295,25.4551,25.3198,25.3971,708230.0
2019-08-30 09:30:00,26.71,26.72,26.5,26.56,1155442.0,25.8225,25.8322,25.6195,25.6775,1155442.0
2019-08-30 10:00:00,26.55,26.69,26.46,26.5,529874.0,25.6678,25.8032,25.5808,25.6195,529874.0
2019-08-30 10:30:00,26.5,26.57,26.4,26.4,641468.0,25.6195,25.6872,25.5228,25.5228,641468.0
2019-08-30 11:00:00,26.39,26.42,25.95,26.05,799188.0,25.5132,25.5422,25.0878,25.1844,799188.0
2019-08-30 11:30:00,26.05,26.27,26.04,26.21,750572.0,25.1844,25.3971,25.1748,25.3391,750572.0
2019-08-30 12:00:00,26.22,26.3,26.16,26.29,378202.0,25.3488,25.4261,25.2908,25.4165,378202.0
2019-08-30 12:30:00,26.3,26.38,26.24,26.35,199064.0,25.4261,25.5035,25.3681,25.4745,199064.0
2019-08-30 13:00:00,26.35,26.36,26.21,26.25,295176.0,25.4745,25.4841,25.3391,25.3778,295176.0
2019-08-30 13:30:00,26.24,26.27,26.16,26.2,230584.0,25.3681,25.3971,25.2908,25.3295,230584.0
2019-08-30 14:00:00,26.21,26.32,26.21,26.3,273634.0,25.3391,25.4455,25.3391,25.4261,273634.0
2019-08-30 14:30:00,26.3,26.31,26.11,26.15,392754.0,25.4261,25.4358,25.2425,25.2811,392754.0
2019-08-30 15:00:00,26.16,26.23,26.04,26.2,457150.0,25.2908,25.3585,25.1748,25.3295,457150.0
2019-08-30 15:30:00,26.2,26.4,26.17,26.23,1279476.0,25.3295,25.5228,25.3005,25.3585,1279476.0
2019-09-03 09:30:00,25.72,25.99,25.64,25.93,1362706.0,24.8654,25.1264,24.7881,25.0684,1362706.0
2019-09-03 10:00:00,25.88,25.92,25.38,25.63,1902116.0,25.0201,25.0588,24.5367,24.7784,1902116.0
2019-09-03 10:30:00,25.63,25.82,25.49,25.79,867422.0,24.7784,24.9621,24.6431,24.9331,867422.0
2019-09-03 11:00:00,25.78,25.79,25.5,25.66,332162.0,24.9234,24.9331,24.6527,24.8074,332162.0
2019-09-03 11:30:00,25.67,25.85,25.59,25.73,390686.0,24.8171,24.9911,24.7397,24.8751,390686.0
2019-09-03 12:00:00,25.73,25.78,25.65,25.7,188340.0,24.8751,24.9234,24.7977,24.8461,188340.0
2019-09-03 12:30:00,25.66,25.77,25.61,25.64,128150.0,24.8074,24.9138,24.7591,24.7881,128150.0
2019-09-03 13:00:00,25.63,25.71,25.57,25.61,223950.0,24.7784,24.8557,24.7204,24.7591,223950.0
2019-09-03 13:30:00,25.61,25.62,25.45,25.5,485396.0,24.7591,24.7687,24.6044,24.6527,485396.0
2019-09-03 14:00:00,25.49,25.59,25.49,25.56,143770.0,24.6431,24.7397,24.6431,24.7107,143770.0
2019-09-03 14:30:00,25.55,25.63,25.52,25.61,128448.0,24.7011,24.7784,24.6721,24.7591,128448.0
2019-09-03 15:00:00,25.61,25.73,25.56,25.68,173534.0,24.7591,24.8751,24.7107,24.8267,173534.0
2019-09-03 15:30:00,25.69,25.84,25.66,25.77,1019526.0,24.8364,24.9814,24.8074,24.9138,1019526.0
2019-09-04 09:30:00,26.41,26.46,26.31,26.34,1690426.0,25.5325,25.5808,25.4358,25.4648,1690426.0
2019-09-04 10:00:00,26.35,26.39,26.18,26.28,477796.0,25.4745,25.5132,25.3101,25.4068,477796.0
2019-09-04 10:30:00,26.28,26.34,26.23,26.33,286122.0,25.4068,25.4648,25.3585,25.4551,286122.0
2019-09-04 11:00:00,26.34,26.43,26.28,26.42,884196.0,25.4648,25.5518,25.4068,25.5422,884196.0
2019-09-04 11:30:00,26.42,26.5,26.41,26.48,615838.0,25.5422,25.6195,25.5325,25.6002,615838.0
2019-09-04 12:00:00,26.48,26.5,26.42,26.44,230338.0,25.6002,25.6195,25.5422,25.5615,230338.0
2019-09-04 12:30:00,26.43,26.52,26.42,26.5,258072.0,25.5518,25.6388,25.5422,25.6195,258072.0
2019-09-04 13:00:00,26.5,26.52,26.46,26.5,156592.0,25.6195,25.6388,25.5808,25.6195,156592.0
2019-09-04 13:30:00,26.5,26.52,26.4,26.42,189152.0,25.6195,25.6388,25.5228,25.5422,189152.0
2019-09-04 14:00:00,26.42,26.47,26.38,26.47,153936.0,25.5422,25.5905,25.5035,25.5905,153936.0
2019-09-04 14:30:00,26.47,26.54,26.46,26.51,316598.0,25.5905,25.6582,25.5808,25.6292,316598.0
2019-09-04 15:00:00,26.53,26.59,26.52,26.55,262166.0,25.6485,25.7065,25.6388,25.6678,262166.0
2019-09-04 15:30:00,26.57,26.64,26.55,26.62,610486.0,25.6872,25.7548,25.6678,25.7355,610486.0
2019-09-05 09:30:00,27.38,27.64,27.34,27.57,1577680.0,26.4703,26.7216,26.4316,26.6539,1577680.0
2019-09-05 10:00:00,27.59,27.93,27.58,27.76,1505052.0,26.6733,27.002,26.6636,26.8376,1505052.0
2019-09-05 10:30:00,27.77,27.84,27.67,27.71,504212.0,26.8473,26.915,26.7506,26.7893,504212.0
2019-09-05 11:00:00,27.73,27.8,27.64,27.73,339932.0,26.8086,26.8763,26.7216,26.8086,339932.0
2019-09-05 11:30:00,27.72,27.79,27.67,27.68,485072.0,26.799,26.8666,26.7506,26.7603,485072.0
2019-09-05 12:00:00,27.68,27.74,27.59,27.62,406196.0,26.7603,26.8183,26.6733,26.7023,406196.0
2019-09-05 12:30:00,27.63,27.68,27.61,27.66,198474.0,26.712,26.7603,26.6926,26.741,198474.0
2019-09-05 13:00:00,27.67,27.7,27.54,27.67,281080.0,26.7506,26.7796,26.6249,26.7506,281080.0
2019-09-05 13:30:00,27.67,27.67,27.6,27.63,174736.0,26.7506,26.7506,26.6829,26.712,174736.0
2019-09-05 14:00:00,27.64,27.68,27.58,27.63,204020.0,26.7216,26.7603,26.6636,26.712,204020.0
2019-09-05 14:30:00,27.62,27.71,27.6,27.7,80450.0,26.7023,26.7893,26.6829,26.7796,80450.0
2019-09-05 15:00:00,27.7,27.78,27.68,27.76,413790.0,26.7796,26.857,26.7603,26.8376,413790.0
2019-09-05 15:30:00,27.76,27.79,27.62,27.66,495890.0,26.8376,26.8666,26.7023,26.741,495890.0
2019-09-06 09:30:00,27.76,27.79,27.54,27.7,1035520.0,26.8376,26.8666,26.6249,26.7796,1035520.0
2019-09-06 10:00:00,27.7,27.81,27.64,27.8,546448.0,26.7796,26.886,26.7216,26.8763,546448.0
2019-09-06 10:30:00,27.83,27.87,27.75,27.82,449928.0,26.9053,26.944,26.828,26.8956,449928.0
2019-09-06 11:00:00,27.82,27.85,27.78,27.81,92564.0,26.8956,26.9246,26.857,26.886,92564.0
2019-09-06 11:30:00,27.82,27.83,27.73,27.76,307588.0,26.8956,26.9053,26.8086,26.8376,307588.0
2019-09-06 12:00:00,27.76,27.82,27.75,27.79,132626.0,26.8376,26.8956,26.828,26.8666,132626.0
2019-09-06 12:30:00,27.79,27.8,27.64,27.76,243074.0,26.8666,26.8763,26.7216,26.8376,243074.0
2019-09-06 13:00:00,27.75,27.88,27.75,27.86,283646.0,26.828,26.9536,26.828,26.9343,283646.0
2019-09-06 13:30:00,27.88,27.91,27.85,27.87,218294.0,26.9536,26.9826,26.9246,26.944,218294.0
2019-09-06 14:00:00,27.88,27.88,27.82,27.84,116008.0,26.9536,26.9536,26.8956,26.915,116008.0
2019-09-06 14:30:00,27.85,27.86,27.79,27.81,119984.0,26.9246,26.9343,26.8666,26.886,119984.0
2019-09-06 15:00:00,27.82,27.86,27.8,27.86,206236.0,26.8956,26.9343,26.8763,26.9343,206236.0
2019-09-06 15:30:00,27.86,27.9,27.67,27.72,490450.0,26.9343,26.973,26.7506,26.799,490450.0
2019-09-09 09:30:00,28.02,28.04,27.78,27.79,910198.0,27.089,27.1083,26.857,26.8666,910198.0
2019-09-09 10:00:00,27.8,27.91,27.77,27.88,515236.0,26.8763,26.9826,26.8473,26.9536,515236.0
2019-09-09 10:30:00,27.88,27.93,27.85,27.93,196058.0,26.9536,27.002,26.9246,27.002,196058.0
2019-09-09 11:00:00,27.93,27.95,27.86,27.89,132622.0,27.002,27.0213,26.9343,26.9633,132622.0
2019-09-09 11:30:00,27.88,27.9,27.81,27.84,121562.0,26.9536,26.973,26.886,26.915,121562.0
2019-09-09 12:00:00,27.84,27.85,27.6,27.63,334336.0,26.915,26.9246,26.6829,26.712,334336.0
2019-09-09 12:30:00,27.6,27.68,27.46,27.68,451166.0,26.6829,26.7603,26.5476,26.7603,451166.0
2019-09-09 13:00:00,27.67,27.68,27.57,27.58,152598.0,26.7506,26.7603,26.6539,26.6636,152598.0
2019-09-09 13:30:00,27.59,27.66,27.53,27.63,168870.0,26.6733,26.741,26.6153,26.712,168870.0
2019-09-09 14:00:00,27.63,27.66,27.55,27.55,114796.0,26.712,26.741,26.6346,26.6346,114796.0
2019-09-09 14:30:00,27.54,27.63,27.53,27.58,199164.0,26.6249,26.712,26.6153,26.6636,199164.0
2019-09-09 15:00:00,27.56,27.72,27.55,27.68,252514.0,26.6443,26.799,26.6346,26.7603,252514.0
2019-09-09 15:30:00,27.68,27.76,27.65,27.74,686870.0,26.7603,26.8376,26.7313,26.8183,686870.0
2019-09-10 09:30:00,27.5,27.52,27.15,27.23,1016386.0,26.5863,26.6056,26.2479,26.3252,1016386.0
2019-09-10 10:00:00,27.21,27.34,27.11,27.33,466608.0,26.3059,26.4316,26.2092,26.4219,466608.0
2019-09-10 10:30:00,27.34,27.36,27.18,27.2,251280.0,26.4316,26.4509,26.2769,26.2962,251280.0
2019-09-10 11:00:00,27.19,27.3,27.16,27.18,423284.0,26.2866,26.3929,26.2576,26.2769,423284.0
2019-09-10 11:30:00,27.18,27.49,27.16,27.38,576236.0,26.2769,26.5766,26.2576,26.4703,576236.0
2019-09-10 12:00:00,27.39,27.57,27.24,27.53,568966.0,26.4799,26.6539,26.3349,26.6153,568966.0
2019-09-10 12:30:00,27.53,27.62,27.49,27.58,229570.0,26.6153,26.7023,26.5766,26.6636,229570.0
2019-09-10 13:00:00,27.59,27.59,27.4,27.46,312378.0,26.6733,26.6733,26.4896,26.5476,312378.0
2019-09-10 13:30:00,27.47,27.56,27.45,27.45,147190.0,26.5573,26.6443,26.5379,26.5379,147190.0
2019-09-10 14:00:00,27.46,27.48,27.34,27.35,204370.0,26.5476,26.5669,26.4316,26.4413,204370.0
2019-09-10 14:30:00,27.34,27.4,27.27,27.35,281624.0,26.4316,26.4896,26.3639,26.4413,281624.0
2019-09-10 15:00:00,27.36,27.4,27.32,27.36,306650.0,26.4509,26.4896,26.4123,26.4509,306650.0
2019-09-10 15:30:00,27.37,27.75,27.36,27.75,760852.0,26.4606,26.828,26.4509,26.828,760852.0
2019-09-11 09:30:00,27.82,27.94,27.64,27.85,857402.0,26.8956,27.0117,26.7216,26.9246,857402.0
2019-09-11 10:00:00,27.84,27.97,27.82,27.94,351576.0,26.915,27.0407,26.8956,27.0117,351576.0
2019-09-11 10:30:00,27.93,27.99,27.92,27.98,330720.0,27.002,27.06,26.9923,27.0503,330720.0
2019-09-11 11:00:00,27.99,28.01,27.94,27.98,130456.0,27.06,27.0793,27.0117,27.0503,130456.0
2019-09-11 11:30:00,28.0,28.09,28.0,28.08,280200.0,27.0697,27.1567,27.0697,27.147,280200.0
2019-09-11 12:00:00,28.09,28.16,28.08,28.11,158720.0,27.1567,27.2243,27.147,27.176,158720.0
2019-09-11 12:30:00,28.1,28.21,28.1,28.16,215824.0,27.1663,27.2727,27.1663,27.2243,215824.0
2019-09-11 13:00:00,28.17,28.22,28.14,28.17,125874.0,27.234,27.2823,27.205,27.234,125874.0
2019-09-11 13:30:00,28.17,28.21,28.11,28.13,286318.0,27.234,27.2727,27.176,27.1953,286318.0
2019-09-11 14:00:00,28.13,28.14,28.09,28.1,124338.0,27.1953,27.205,27.1567,27.1663,124338.0
2019-09-11 14:30:00,28.1,28.11,28.05,28.08,119978.0,27.1663,27.176,27.118,27.147,119978.0
2019-09-11 15:00:00,28.1,28.18,28.1,28.15,203264.0,27.1663,27.2437,27.1663,27.2147,203264.0
2019-09-11 15:30:00,28.16,28.33,28.12,28.33,798646.0,27.2243,27.3887,27.1857,27.3887,798646.0
2019-09-12 09:30:00,28.59,28.7,28.35,28.49,1217776.0,27.6401,27.7464,27.408,27.5434,1217776.0
2019-09-12 10:00:00,28.48,28.9,28.43,28.81,1414304.0,27.5337,27.9398,27.4854,27.8527,1414304.0
2019-09-12 10:30:00,28.81,28.83,28.38,28.48,680984.0,27.8527,27.8721,27.437,27.5337,680984.0
2019-09-12 11:00:00,28.46,28.68,28.42,28.66,250646.0,27.5144,27.7271,27.4757,27.7077,250646.0
2019-09-12 11:30:00,28.66,28.75,28.63,28.74,409318.0,27.7077,27.7947,27.6787,27.7851,409318.0
2019-09-12 12:00:00,28.74,28.74,28.64,28.71,175564.0,27.7851,27.7851,27.6884,27.7561,175564.0
2019-09-12 12:30:00,28.74,28.82,28.71,28.81,167650.0,27.7851,27.8624,27.7561,27.8527,167650.0
2019-09-12 13:00:00,28.81,28.93,28.79,28.82,287336.0,27.8527,27.9688,27.8334,27.8624,287336.0
2019-09-12 13:30:00,28.83,28.89,28.82,28.84,119882.0,27.8721,27.9301,27.8624,27.8817,119882.0
2019-09-12 14:00:00,28.85,28.85,28.77,28.8,179410.0,27.8914,27.8914,27.8141,27.8431,179410.0
2019-09-12 14:30:00,28.8,28.91,28.77,28.84,150420.0,27.8431,27.9494,27.8141,27.8817,150420.0
2019-09-12 15:00:00,28.84,28.85,28.76,28.77,130204.0,27.8817,27.8914,27.8044,27.8141,130204.0
2019-09-12 15:30:00,28.76,28.82,28.56,28.59,460606.0,27.8044,27.8624,27.6111,27.6401,460606.0
2019-09-13 09:30:00,28.74,28.8,28.63,28.71,641222.0,27.7851,27.8431,27.6787,27.7561,641222.0
2019-09-13 10:00:00,28.69,28.77,28.59,28.75,205892.0,27.7367,27.8141,27.6401,27.7947,205892.0
2019-09-13 10:30:00,28.73,28.77,28.67,28.75,123162.0,27.7754,27.8141,27.7174,27.7947,123162.0
2019-09-13 11:00:00,28.75,28.85,28.66,28.71,296916.0,27.7947,27.8914,27.7077,27.7561,296916.0
2019-09-13 11:30:00,28.72,28.75,28.65,28.67,356582.0,27.7657,27.7947,27.6981,27.7174,356582.0
2019-09-13 12:00:00,28.67,28.75,28.59,28.61,252704.0,27.7174,27.7947,27.6401,27.6594,252704.0
2019-09-13 12:30:00,28.63,28.66,28.59,28.64,168602.0,27.6787,27.7077,27.6401,27.6884,168602.0
2019-09-13 13:00:00,28.64,28.68,28.6,28.64,99388.0,27.6884,27.7271,27.6497,27.6884,99388.0
2019-09-13 13:30:00,28.64,28.65,28.52,28.55,219246.0,27.6884,27.6981,27.5724,27.6014,219246.0
2019-09-13 14:00:00,28.58,28.62,28.52,28.57,355798.0,27.6304,27.6691,27.5724,27.6207,355798.0
2019-09-13 14:30:00,28.58,28.61,28.55,28.57,61498.0,27.6304,27.6594,27.6014,27.6207,61498.0
2019-09-13 15:00:00,28.58,28.58,28.42,28.51,361454.0,27.6304,27.6304,27.4757,27.5627,361454.0
2019-09-13 15:30:00,28.5,28.63,28.49,28.52,498856.0,27.553,27.6787,27.5434,27.5724,498856.0
2019-09-16 09:30:00,28.16,28.38,28.13,28.36,737434.0,27.2243,27.437,27.1953,27.4177,737434.0
2019-09-16 10:00:00,28.36,28.4,28.24,28.25,270864.0,27.4177,27.4564,27.3017,27.3114,270864.0
2019-09-16 10:30:00,28.25,28.28,28.16,28.23,257240.0,27.3114,27.3404,27.2243,27.292,257240.0
2019-09-16 11:00:00,28.24,28.38,28.19,28.33,251106.0,27.3017,27.437,27.2533,27.3887,251106.0
2019-09-16 11:30:00,28.31,28.33,28.06,28.07,366092.0,27.3694,27.3887,27.1277,27.1373,366092.0
2019-09-16 12:00:00,28.09,28.18,28.09,28.17,157902.0,27.1567,27.2437,27.1567,27.234,157902.0
2019-09-16 12:30:00,28.18,28.22,28.1,28.18,220432.0,27.2437,27.2823,27.1663,27.2437,220432.0
2019-09-16 13:00:00,28.17,28.26,28.17,28.23,84928.0,27.234,27.321,27.234,27.292,84928.0
2019-09-16 13:30:00,28.25,28.3,28.21,28.29,77210.0,27.3114,27.3597,27.2727,27.35,77210.0
2019-09-16 14:00:00,28.3,28.32,28.23,28.3,112054.0,27.3597,27.379,27.292,27.3597,112054.0
2019-09-16 14:30:00,28.29,28.31,28.24,28.29,123792.0,27.35,27.3694,27.3017,27.35,123792.0
2019-09-16 15:00:00,28.29,28.34,28.23,28.24,193072.0,27.35,27.3984,27.292,27.3017,193072.0
2019-09-16 15:30:00,28.24,28.3,28.21,28.26,477344.0,27.3017,27.3597,27.2727,27.321,477344.0
2019-09-17 09:30:00,28.18,28.32,28.15,28.25,518440.0,27.2437,27.379,27.2147,27.3114,518440.0
2019-09-17 10:00:00,28.25,28.28,28.17,28.25,171722.0,27.3114,27.3404,27.234,27.3114,171722.0
2019-09-17 10:30:00,28.27,28.31,28.22,28.23,157856.0,27.3307,27.3694,27.2823,27.292,157856.0
2019-09-17 11:00:00,28.24,28.36,28.23,28.3,203986.0,27.3017,27.4177,27.292,27.3597,203986.0
2019-09-17 11:30:00,28.3,28.34,28.28,28.29,152064.0,27.3597,27.3984,27.3404,27.35,152064.0
2019-09-17 12:00:00,28.3,28.34,28.21,28.24,230546.0,27.3597,27.3984,27.2727,27.3017,230546.0
2019-09-17 12:30:00,28.24,28.25,28.18,28.21,148774.0,27.3017,27.3114,27.2437,27.2727,148774.0
2019-09-17 13:00:00,28.21,28.28,28.2,28.24,128128.0,27.2727,27.3404,27.263,27.3017,128128.0
2019-09-17 13:30:00,28.24,28.38,28.24,28.29,157286.0,27.3017,27.437,27.3017,27.35,157286.0
2019-09-17 14:00:00,28.31,28.36,28.25,28.27,136712.0,27.3694,27.4177,27.3114,27.3307,136712.0
2019-09-17 14:30:00,28.29,28.32,28.27,28.3,72960.0,27.35,27.379,27.3307,27.3597,72960.0
2019-09-17 15:00:00,28.31,28.33,28.26,28.33,146662.0,27.3694,27.3887,27.321,27.3887,146662.0
2019-09-17 15:30:00,28.33,28.5,28.33,28.48,1265982.0,27.3887,27.553,27.3887,27.5337,1265982.0
2019-09-18 09:30:00,28.35,28.37,28.18,28.26,569410.0,27.408,27.4274,27.2437,27.321,569410.0
2019-09-18 10:00:00,28.25,28.35,28.24,28.35,262806.0,27.3114,27.408,27.3017,27.408,262806.0
2019-09-18 10:30:00,28.36,28.37,28.27,28.28,190386.0,27.4177,27.4274,27.3307,27.3404,190386.0
2019-09-18 11:00:00,28.28,28.29,28.24,28.25,324256.0,27.3404,27.35,27.3017,27.3114,324256.0
2019-09-18 11:30:00,28.25,28.25,28.21,28.25,342858.0,27.3114,27.3114,27.2727,27.3114,342858.0
2019-09-18 12:00:00,28.25,28.28,28.23,28.25,113884.0,27.3114,27.3404,27.292,27.3114,113884.0
2019-09-18 12:30:00,28.25,28.28,28.22,28.22,109152.0,27.3114,27.3404,27.2823,27.2823,109152.0
2019-09-18 13:00:00,28.21,28.21,28.11,28.11,666440.0,27.2727,27.2727,27.176,27.176,666440.0
2019-09-18 13:30:00,28.12,28.27,28.11,28.24,365298.0,27.1857,27.3307,27.176,27.3017,365298.0
2019-09-18 14:00:00,28.2,28.38,27.79,27.85,1322506.0,27.263,27.437,26.8666,26.9246,1322506.0
2019-09-18 14:30:00,27.83,28.0,27.71,27.93,745936.0,26.9053,27.0697,26.7893,27.002,745936.0
2019-09-18 15:00:00,27.95,28.23,27.87,28.21,441186.0,27.0213,27.292,26.944,27.2727,441186.0
2019-09-18 15:30:00,28.21,28.56,28.21,28.53,1395816.0,27.2727,27.6111,27.2727,27.582,1395816.0
2019-09-19 09:30:00,28.63,28.83,28.63,28.74,653890.0,27.6787,27.8721,27.6787,27.7851,653890.0
2019-09-19 10:00:00,28.75,28.88,28.74,28.85,419274.0,27.7947,27.9204,27.7851,27.8914,419274.0
2019-09-19 10:30:00,28.84,28.92,28.82,28.83,377270.0,27.8817,27.9591,27.8624,27.8721,377270.0
2019-09-19 11:00:00,28.82,28.88,28.78,28.86,228398.0,27.8624,27.9204,27.8237,27.9011,228398.0
2019-09-19 11:30:00,28.86,28.95,28.81,28.85,304556.0,27.9011,27.9881,27.8527,27.8914,304556.0
2019-09-19 12:00:00,28.85,28.88,28.66,28.67,260894.0,27.8914,27.9204,27.7077,27.7174,260894.0
2019-09-19 12:30:00,28.67,28.78,28.64,28.75,181966.0,27.7174,27.8237,27.6884,27.7947,181966.0
2019-09-19 13:00:00,28.75,28.8,28.67,28.72,106226.0,27.7947,27.8431,27.7174,27.7657,106226.0
2019-09-19 13:30:00,28.7,28.73,28.53,28.7,348272.0,27.7464,27.7754,27.582,27.7464,348272.0
2019-09-19 14:00:00,28.71,28.73,28.66,28.68,193992.0,27.7561,27.7754,27.7077,27.7271,193992.0
2019-09-19 14:30:00,28.68,28.68,28.59,28.64,131446.0,27.7271,27.7271,27.6401,27.6884,131446.0
2019-09-19 15:00:00,28.64,28.67,28.58,28.62,271384.0,27.6884,27.7174,27.6304,27.6691,271384.0
2019-09-19 15:30:00,28.61,28.62,28.4,28.5,645202.0,27.6594,27.6691,27.4564,27.553,645202.0
2019-09-20 09:30:00,28.7,28.78,28.61,28.67,715098.0,27.7464,27.8237,27.6594,27.7174,715098.0
2019-09-20 10:00:00,28.67,28.77,28.65,28.72,356938.0,27.7174,27.8141,27.6981,27.7657,356938.0
2019-09-20 10:30:00,28.74,28.75,28.61,28.66,250814.0,27.7851,27.7947,27.6594,27.7077,250814.0
2019-09-20 11:00:00,28.65,28.69,28.58,28.6,189150.0,27.6981,27.7367,27.6304,27.6497,189150.0
2019-09-20 11:30:00,28.6,28.63,28.5,28.61,121366.0,27.6497,27.6787,27.553,27.6594,121366.0
2019-09-20 12:00:00,28.62,28.66,28.57,28.6,87868.0,27.6691,27.7077,27.6207,27.6497,87868.0
2019-09-20 12:30:00,28.59,28.6,28.51,28.59,125132.0,27.6401,27.6497,27.5627,27.6401,125132.0
2019-09-20 13:00:00,28.6,28.6,27.86,28.2,856848.0,27.6497,27.6497,26.9343,27.263,856848.0
2019-09-20 13:30:00,28.21,28.23,28.04,28.2,425498.0,27.2727,27.292,27.1083,27.263,425498.0
2019-09-20 14:00:00,28.21,28.33,28.15,28.27,297154.0,27.2727,27.3887,27.2147,27.3307,297154.0
2019-09-20 14:30:00,28.26,28.36,28.26,28.29,105428.0,27.321,27.4177,27.321,27.35,105428.0
2019-09-20 15:00:00,28.27,28.35,28.18,28.22,193926.0,27.3307,27.408,27.2437,27.2823,193926.0
2019-09-20 15:30:00,28.22,28.25,28.04,28.05,538846.0,27.2823,27.3114,27.1083,27.118,538846.0
2019-09-23 09:30:00,27.88,28.11,27.8,28.02,662360.0,26.9536,27.176,26.8763,27.089,662360.0
2019-09-23 10:00:00,28.02,28.03,27.86,28.01,380018.0,27.089,27.0987,26.9343,27.0793,380018.0
2019-09-23 10:30:00,28.02,28.06,27.9,27.92,118052.0,27.089,27.1277,26.973,26.9923,118052.0
2019-09-23 11:00:00,27.93,28.09,27.92,28.09,147830.0,27.002,27.1567,26.9923,27.1567,147830.0
2019-09-23 11:30:00,28.1,28.17,28.1,28.13,142720.0,27.1663,27.234,27.1663,27.1953,142720.0
2019-09-23 12:00:00,28.13,28.21,28.12,28.17,79310.0,27.1953,27.2727,27.1857,27.234,79310.0
2019-09-23 12:30:00,28.17,28.2,28.09,28.13,76642.0,27.234,27.263,27.1567,27.1953,76642.0
2019-09-23 13:00:00,28.15,28.19,28.12,28.19,26690.0,27.2147,27.2533,27.1857,27.2533,26690.0
2019-09-23 13:30:00,28.18,28.23,28.17,28.22,40734.0,27.2437,27.292,27.234,27.2823,40734.0
2019-09-23 14:00:00,28.2,28.21,28.16,28.18,34988.0,27.263,27.2727,27.2243,27.2437,34988.0
2019-09-23 14:30:00,28.17,28.2,28.15,28.18,53402.0,27.234,27.263,27.2147,27.2437,53402.0
2019-09-23 15:00:00,28.17,28.29,28.17,28.25,147932.0,27.234,27.35,27.234,27.3114,147932.0
2019-09-23 15:30:00,28.25,28.26,28.07,28.09,404436.0,27.3114,27.321,27.1373,27.1567,404436.0
2019-09-24 09:30:00,28.41,28.53,28.31,28.46,804232.0,27.466,27.582,27.3694,27.5144,804232.0
2019-09-24 10:00:00,28.44,28.45,28.2,28.25,461228.0,27.495,27.5047,27.263,27.3114,461228.0
2019-09-24 10:30:00,28.29,28.39,28.23,28.25,305062.0,27.35,27.4467,27.292,27.3114,305062.0
2019-09-24 11:00:00,28.25,28.25,28.1,28.14,428320.0,27.3114,27.3114,27.1663,27.205,428320.0
2019-09-24 11:30:00,28.12,28.13,27.78,27.87,456948.0,27.1857,27.1953,26.857,26.944,456948.0
2019-09-24 12:00:00,27.86,27.97,27.43,27.54,554358.0,26.9343,27.0407,26.5186,26.6249,554358.0
2019-09-24 12:30:00,27.54,27.55,27.19,27.24,700652.0,26.6249,26.6346,26.2866,26.3349,700652.0
2019-09-24 13:00:00,27.22,27.38,27.11,27.19,411124.0,26.3156,26.4703,26.2092,26.2866,411124.0
2019-09-24 13:30:00,27.18,27.4,27.18,27.3,274048.0,26.2769,26.4896,26.2769,26.3929,274048.0
2019-09-24 14:00:00,27.27,27.7,27.11,27.6,858528.0,26.3639,26.7796,26.2092,26.6829,858528.0
2019-09-24 14:30:00,27.61,27.65,27.31,27.36,574796.0,26.6926,26.7313,26.4026,26.4509,574796.0
2019-09-24 15:00:00,27.37,27.48,27.22,27.29,275964.0,26.4606,26.5669,26.3156,26.3832,275964.0
2019-09-24 15:30:00,27.28,27.42,27.18,27.4,704624.0,26.3736,26.5089,26.2769,26.4896,704624.0
2019-09-25 09:30:00,27.42,27.54,27.19,27.21,632004.0,26.5089,26.6249,26.2866,26.3059,632004.0
2019-09-25 10:00:00,27.22,27.38,26.97,27.3,870742.0,26.3156,26.4703,26.0739,26.3929,870742.0
2019-09-25 10:30:00,27.3,27.6,27.27,27.49,571986.0,26.3929,26.6829,26.3639,26.5766,571986.0
2019-09-25 11:00:00,27.51,27.63,27.5,27.55,401006.0,26.5959,26.712,26.5863,26.6346,401006.0
2019-09-25 11:30:00,27.56,27.61,27.47,27.55,134114.0,26.6443,26.6926,26.5573,26.6346,134114.0
2019-09-25 12:00:00,27.58,27.68,27.53,27.61,191114.0,26.6636,26.7603,26.6153,26.6926,191114.0
2019-09-25 12:30:00,27.61,27.66,27.52,27.59,131766.0,26.6926,26.741,26.6056,26.6733,131766.0
2019-09-25 13:00:00,27.59,27.65,27.57,27.59,57728.0,26.6733,26.7313,26.6539,26.6733,57728.0
2019-09-25 13:30:00,27.61,27.71,27.58,27.68,105728.0,26.6926,26.7893,26.6636,26.7603,105728.0
2019-09-25 14:00:00,27.69,27.81,27.69,27.78,198964.0,26.77,26.886,26.77,26.857,198964.0
2019-09-25 14:30:00,27.77,27.86,27.74,27.85,77952.0,26.8473,26.9343,26.8183,26.9246,77952.0
2019-09-25 15:00:00,27.85,27.92,27.83,27.9,130080.0,26.9246,26.9923,26.9053,26.973,130080.0
2019-09-25 15:30:00,27.9,28.02,27.86,27.88,546220.0,26.973,27.089,26.9343,26.9536,546220.0
2019-09-26 09:30:00,27.89,27.89,27.57,27.62,648534.0,26.9633,26.9633,26.6539,26.7023,648534.0
2019-09-26 10:00:00,27.61,27.75,27.5,27.62,587164.0,26.6926,26.828,26.5863,26.7023,587164.0
2019-09-26 10:30:00,27.62,27.72,27.49,27.57,415848.0,26.7023,26.799,26.5766,26.6539,415848.0
2019-09-26 11:00:00,27.57,27.57,27.27,27.38,957594.0,26.6539,26.6539,26.3639,26.4703,957594.0
2019-09-26 11:30:00,27.39,27.47,27.3,27.37,176898.0,26.4799,26.5573,26.3929,26.4606,176898.0
2019-09-26 12:00:00,27.38,27.63,27.32,27.6,300924.0,26.4703,26.712,26.4123,26.6829,300924.0
2019-09-26 12:30:00,27.6,27.65,27.51,27.58,222778.0,26.6829,26.7313,26.5959,26.6636,222778.0
2019-09-26 13:00:00,27.59,27.61,27.43,27.49,449366.0,26.6733,26.6926,26.5186,26.5766,449366.0
2019-09-26 13:30:00,27.48,27.66,27.47,27.66,387118.0,26.5669,26.741,26.5573,26.741,387118.0
2019-09-26 14:00:00,27.67,27.84,27.66,27.77,1409416.0,26.7506,26.915,26.741,26.8473,1409416.0
2019-09-26 14:30:00,27.77,27.81,27.68,27.68,182184.0,26.8473,26.886,26.7603,26.7603,182184.0
2019-09-26 15:00:00,27.68,27.89,27.68,27.85,291122.0,26.7603,26.9633,26.7603,26.9246,291122.0
2019-09-26 15:30:00,27.85,27.93,27.61,27.69,612612.0,26.9246,27.002,26.6926,26.77,612612.0
2019-09-27 09:30:00,27.93,27.96,27.61,27.67,540416.0,27.002,27.031,26.6926,26.7506,540416.0
2019-09-27 10:00:00,27.67,27.7,27.5,27.7,270710.0,26.7506,26.7796,26.5863,26.7796,270710.0
2019-09-27 10:30:00,27.71,27.88,27.64,27.86,204634.0,26.7893,26.9536,26.7216,26.9343,204634.0
2019-09-27 11:00:00,27.86,27.89,27.78,27.84,303804.0,26.9343,26.9633,26.857,26.915,303804.0
2019-09-27 11:30:00,27.84,27.87,27.22,27.61,937688.0,26.915,26.944,26.3156,26.6926,937688.0
2019-09-27 12:00:00,27.61,27.61,27.4,27.45,199280.0,26.6926,26.6926,26.4896,26.5379,199280.0
2019-09-27 12:30:00,27.45,27.47,27.11,27.11,625708.0,26.5379,26.5573,26.2092,26.2092,625708.0
2019-09-27 13:00:00,27.1,27.31,27.04,27.21,782474.0,26.1996,26.4026,26.1416,26.3059,782474.0
2019-09-27 13:30:00,27.2,27.26,27.04,27.2,249428.0,26.2962,26.3542,26.1416,26.2962,249428.0
2019-09-27 14:00:00,27.18,27.19,26.97,27.03,504286.0,26.2769,26.2866,26.0739,26.1319,504286.0
2019-09-27 14:30:00,27.0,27.03,26.77,26.85,841918.0,26.1029,26.1319,25.8805,25.9579,841918.0
2019-09-27 15:00:00,26.86,27.05,26.82,26.96,497650.0,25.9675,26.1512,25.9289,26.0642,497650.0
2019-09-27 15:30:00,26.93,27.25,26.93,27.24,1510194.0,26.0352,26.3446,26.0352,26.3349,1510194.0
2019-09-30 09:30:00,27.39,27.61,27.39,27.54,776268.0,26.4799,26.6926,26.4799,26.6249,776268.0
2019-09-30 10:00:00,27.54,27.63,27.47,27.48,196912.0,26.6249,26.712,26.5573,26.5669,196912.0
2019-09-30 10:30:00,27.49,27.6,27.47,27.57,243768.0,26.5766,26.6829,26.5573,26.6539,243768.0
2019-09-30 11:00:00,27.58,27.68,27.5,27.68,107112.0,26.6636,26.7603,26.5863,26.7603,107112.0
2019-09-30 11:30:00,27.69,27.73,27.64,27.69,110702.0,26.77,26.8086,26.7216,26.77,110702.0
2019-09-30 12:00:00,27.71,27.82,27.7,27.81,223712.0,26.7893,26.8956,26.7796,26.886,223712.0
2019-09-30 12:30:00,27.82,27.82,27.76,27.78,137372.0,26.8956,26.8956,26.8376,26.857,137372.0
2019-09-30 13:00:00,27.79,27.81,27.74,27.76,82906.0,26.8666,26.886,26.8183,26.8376,82906.0
2019-09-30 13:30:00,27.77,27.84,27.75,27.78,96678.0,26.8473,26.915,26.828,26.857,96678.0
2019-09-30 14:00:00,27.77,27.78,27.71,27.75,111794.0,26.8473,26.857,26.7893,26.828,111794.0
2019-09-30 14:30:00,27.75,27.78,27.7,27.7,93326.0,26.828,26.857,26.7796,26.7796,93326.0
2019-09-30 15:00:00,27.71,27.74,27.65,27.69,135914.0,26.7893,26.8183,26.7313,26.77,135914.0
2019-09-30 15:30:00,27.69,27.74,27.57,27.63,1110026.0,26.77,26.8183,26.6539,26.712,1110026.0
2019-10-01 09:30:00,27.89,28.09,27.85,28.0,907868.0,26.9633,27.1567,26.9246,27.0697,907868.0
2019-10-01 10:00:00,28.0,28.0,27.25,27.46,1742612.0,27.0697,27.0697,26.3446,26.5476,1742612.0
2019-10-01 10:30:00,27.46,27.5,27.23,27.23,453156.0,26.5476,26.5863,26.3252,26.3252,453156.0
2019-10-01 11:00:00,27.2,27.29,27.09,27.27,597266.0,26.2962,26.3832,26.1899,26.3639,597266.0
2019-10-01 11:30:00,27.27,27.3,27.0,27.05,370302.0,26.3639,26.3929,26.1029,26.1512,370302.0
2019-10-01 12:00:00,27.04,27.05,26.8,26.89,990772.0,26.1416,26.1512,25.9095,25.9965,990772.0
2019-10-01 12:30:00,26.9,27.0,26.86,26.86,224020.0,26.0062,26.1029,25.9675,25.9675,224020.0
2019-10-01 13:00:00,26.86,26.86,26.67,26.68,790268.0,25.9675,25.9675,25.7838,25.7935,790268.0
2019-10-01 13:30:00,26.68,26.71,26.59,26.64,430308.0,25.7935,25.8225,25.7065,25.7548,430308.0
2019-10-01 14:00:00,26.63,26.74,26.56,26.7,437076.0,25.7452,25.8515,25.6775,25.8129,437076.0
2019-10-01 14:30:00,26.7,26.89,26.7,26.8,441134.0,25.8129,25.9965,25.8129,25.9095,441134.0
2019-10-01 15:00:00,26.8,26.9,26.7,26.85,379062.0,25.9095,26.0062,25.8129,25.9579,379062.0
2019-10-01 15:30:00,26.84,26.84,26.6,26.63,1416548.0,25.9482,25.9482,25.7162,25.7452,1416548.0
2019-10-02 09:30:00,26.15,26.16,25.56,25.68,2797852.0,25.2811,25.2908,24.7107,24.8267,2797852.0
2019-10-02 10:00:00,25.67,25.75,25.49,25.55,924136.0,24.8171,24.8944,24.6431,24.7011,924136.0
2019-10-02 10:30:00,25.53,25.53,25.2,25.31,1425852.0,24.6817,24.6817,24.3627,24.469,1425852.0
2019-10-02 11:00:00,25.28,25.43,25.23,25.25,584760.0,24.44,24.5851,24.3917,24.411,584760.0
2019-10-02 11:30:00,25.24,25.29,25.06,25.27,844220.0,24.4014,24.4497,24.2273,24.4304,844220.0
2019-10-02 12:00:00,25.23,25.24,25.04,25.1,968042.0,24.3917,24.4014,24.208,24.266,968042.0
2019-10-02 12:30:00,25.1,25.11,24.83,24.92,767120.0,24.266,24.2757,24.005,24.092,767120.0
2019-10-02 13:00:00,24.92,25.14,24.87,25.1,636412.0,24.092,24.3047,24.0437,24.266,636412.0
2019-10-02 13:30:00,25.1,25.12,24.94,25.02,421774.0,24.266,24.2854,24.1113,24.1887,421774.0
2019-10-02 14:00:00,25.02,25.24,24.95,25.18,482158.0,24.1887,24.4014,24.121,24.3434,482158.0
2019-10-02 14:30:00,25.18,25.35,25.12,25.33,696234.0,24.3434,24.5077,24.2854,24.4884,696234.0
2019-10-02 15:00:00,25.34,25.46,25.21,25.32,1631692.0,24.498,24.6141,24.3724,24.4787,1631692.0
2019-10-02 15:30:00,25.33,25.4,25.1,25.22,1189110.0,24.4884,24.556,24.266,24.382,1189110.0
2019-10-03 09:30:00,25.14,25.32,25.03,25.27,1024846.0,24.3047,24.4787,24.1983,24.4304,1024846.0
2019-10-03 10:00:00,25.25,25.25,24.36,24.95,3343738.0,24.411,24.411,23.5506,24.121,3343738.0
2019-10-03 10:30:00,24.95,25.12,24.79,25.03,891238.0,24.121,24.2854,23.9663,24.1983,891238.0
2019-10-03 11:00:00,25.02,25.57,24.95,25.37,1409648.0,24.1887,24.7204,24.121,24.527,1409648.0
2019-10-03 11:30:00,25.36,25.38,25.18,25.22,556670.0,24.5174,24.5367,24.3434,24.382,556670.0
2019-10-03 12:00:00,25.22,25.47,25.22,25.45,350868.0,24.382,24.6237,24.382,24.6044,350868.0
2019-10-03 12:30:00,25.43,25.61,25.4,25.59,447468.0,24.5851,24.7591,24.556,24.7397,447468.0
2019-10-03 13:00:00,25.59,25.63,25.5,25.55,260816.0,24.7397,24.7784,24.6527,24.7011,260816.0
2019-10-03 13:30:00,25.55,25.74,25.53,25.72,799906.0,24.7011,24.8848,24.6817,24.8654,799906.0
2019-10-03 14:00:00,25.72,25.78,25.63,25.75,354708.0,24.8654,24.9234,24.7784,24.8944,354708.0
2019-10-03 14:30:00,25.77,25.77,25.62,25.64,424670.0,24.9138,24.9138,24.7687,24.7881,424670.0
2019-10-03 15:00:00,25.65,25.68,25.55,25.61,451000.0,24.7977,24.8267,24.7011,24.7591,451000.0
2019-10-03 15:30:00,25.61,25.82,25.48,25.81,1203684.0,24.7591,24.9621,24.6334,24.9524,1203684.0
2019-10-04 09:30:00,26.03,26.33,26.0,26.33,2754448.0,25.1651,25.4551,25.1361,25.4551,2754448.0
2019-10-04 10:00:00,26.33,26.43,26.22,26.22,656708.0,25.4551,25.5518,25.3488,25.3488,656708.0
2019-10-04 10:30:00,26.23,26.28,26.08,26.2,539572.0,25.3585,25.4068,25.2135,25.3295,539572.0
2019-10-04 11:00:00,26.2,26.39,26.15,26.36,446542.0,25.3295,25.5132,25.2811,25.4841,446542.0
2019-10-04 11:30:00,26.38,26.54,26.37,26.48,626742.0,25.5035,25.6582,25.4938,25.6002,626742.0
2019-10-04 12:00:00,26.49,26.53,26.44,26.49,266366.0,25.6098,25.6485,25.5615,25.6098,266366.0
2019-10-04 12:30:00,26.48,26.52,26.46,26.5,136598.0,25.6002,25.6388,25.5808,25.6195,136598.0
2019-10-04 13:00:00,26.49,26.51,26.44,26.5,138584.0,25.6098,25.6292,25.5615,25.6195,138584.0
2019-10-04 13:30:00,26.51,26.6,26.5,26.5,278740.0,25.6292,25.7162,25.6195,25.6195,278740.0
2019-10-04 14:00:00,26.51,26.65,26.5,26.64,1253858.0,25.6292,25.7645,25.6195,25.7548,1253858.0
2019-10-04 14:30:00,26.63,26.7,26.63,26.66,160156.0,25.7452,25.8129,25.7452,25.7742,160156.0
2019-10-04 15:00:00,26.66,26.74,26.64,26.7,175708.0,25.7742,25.8515,25.7548,25.8129,175708.0
2019-10-04 15:30:00,26.71,26.93,26.68,26.86,852330.0,25.8225,26.0352,25.7935,25.9675,852330.0
2019-10-07 09:30:00,26.63,26.7,26.43,26.54,1271226.0,25.7452,25.8129,25.5518,25.6582,1271226.0
2019-10-07 10:00:00,26.54,26.74,26.5,26.71,479128.0,25.6582,25.8515,25.6195,25.8225,479128.0
2019-10-07 10:30:00,26.71,26.8,26.62,26.79,435414.0,25.8225,25.9095,25.7355,25.8999,435414.0
2019-10-07 11:00:00,26.79,26.92,26.77,26.86,597874.0,25.8999,26.0255,25.8805,25.9675,597874.0
2019-10-07 11:30:00,26.86,26.99,26.85,26.99,387736.0,25.9675,26.0932,25.9579,26.0932,387736.0
2019-10-07 12:00:00,26.99,26.99,26.84,26.85,347568.0,26.0932,26.0932,25.9482,25.9579,347568.0
2019-10-07 12:30:00,26.85,26.91,26.81,26.86,334832.0,25.9579,26.0159,25.9192,25.9675,334832.0
2019-10-07 13:00:00,26.85,26.91,26.71,26.79,376896.0,25.9579,26.0159,25.8225,25.8999,376896.0
2019-10-07 13:30:00,26.79,27.11,26.79,27.08,1402836.0,25.8999,26.2092,25.8999,26.1802,1402836.0
2019-10-07 14:00:00,27.08,27.09,26.79,26.84,469908.0,26.1802,26.1899,25.8999,25.9482,469908.0
2019-10-07 14:30:00,26.84,26.84,26.55,26.68,476730.0,25.9482,25.9482,25.6678,25.7935,476730.0
2019-10-07 15:00:00,26.69,26.81,26.65,26.76,444714.0,25.8032,25.9192,25.7645,25.8709,444714.0
2019-10-07 15:30:00,26.77,26.77,26.5,26.51,1128346.0,25.8805,25.8805,25.6195,25.6292,1128346.0
2019-10-08 09:30:00,25.95,25.96,25.59,25.59,2091294.0,25.0878,25.0974,24.7397,24.7397,2091294.0
2019-10-08 10:00:00,25.59,25.64,25.41,25.52,1484570.0,24.7397,24.7881,24.5657,24.6721,1484570.0
2019-10-08 10:30:00,25.49,25.73,25.43,25.73,846218.0,24.6431,24.8751,24.5851,24.8751,846218.0
2019-10-08 11:00:00,25.73,25.77,25.52,25.52,703096.0,24.8751,24.9138,24.6721,24.6721,703096.0
2019-10-08 11:30:00,25.52,25.59,25.36,25.55,644536.0,24.6721,24.7397,24.5174,24.7011,644536.0
2019-10-08 12:00:00,25.56,25.7,25.49,25.68,224590.0,24.7107,24.8461,24.6431,24.8267,224590.0
2019-10-08 12:30:00,25.68,25.97,25.62,25.75,727904.0,24.8267,25.1071,24.7687,24.8944,727904.0
2019-10-08 13:00:00,25.77,25.88,25.7,25.86,229336.0,24.9138,25.0201,24.8461,25.0008,229336.0
2019-10-08 13:30:00,25.86,25.95,25.79,25.85,220302.0,25.0008,25.0878,24.9331,24.9911,220302.0
2019-10-08 14:00:00,25.85,25.87,25.73,25.81,385634.0,24.9911,25.0104,24.8751,24.9524,385634.0
2019-10-08 14:30:00,25.85,26.18,25.59,25.79,1051934.0,24.9911,25.3101,24.7397,24.9331,1051934.0
2019-10-08 15:00:00,25.79,25.97,25.61,25.78,788784.0,24.9331,25.1071,24.7591,24.9234,788784.0
2019-10-08 15:30:00,25.79,25.84,25.27,25.29,1461556.0,24.9331,24.9814,24.4304,24.4497,1461556.0
2019-10-09 09:30:00,25.86,25.98,25.7,25.77,820110.0,25.0008,25.1168,24.8461,24.9138,820110.0
2019-10-09 10:00:00,25.77,25.91,25.75,25.91,409758.0,24.9138,25.0491,24.8944,25.0491,409758.0
2019-10-09 10:30:00,25.9,25.93,25.8,25.86,249308.0,25.0394,25.0684,24.9428,25.0008,249308.0
2019-10-09 11:00:00,25.87,25.89,25.68,25.77,385704.0,25.0104,25.0298,24.8267,24.9138,385704.0
2019-10-09 11:30:00,25.77,26.0,25.77,25.9,276664.0,24.9138,25.1361,24.9138,25.0394,276664.0
2019-10-09 12:00:00,25.91,26.0,25.91,25.93,198860.0,25.0491,25.1361,25.0491,25.0684,198860.0
2019-10-09 12:30:00,25.95,26.0,25.91,26.0,225008.0,25.0878,25.1361,25.0491,25.1361,225008.0
2019-10-09 13:00:00,26.02,26.14,25.92,25.96,323066.0,25.1554,25.2715,25.0588,25.0974,323066.0
2019-10-09 13:30:00,25.95,26.08,25.95,26.02,243586.0,25.0878,25.2135,25.0878,25.1554,243586.0
2019-10-09 14:00:00,26.03,26.1,25.95,26.06,273548.0,25.1651,25.2328,25.0878,25.1941,273548.0
2019-10-09 14:30:00,26.06,26.2,26.06,26.16,195784.0,25.1941,25.3295,25.1941,25.2908,195784.0
2019-10-09 15:00:00,26.16,26.21,26.14,26.18,271934.0,25.2908,25.3391,25.2715,25.3101,271934.0
2019-10-09 15:30:00,26.19,26.25,25.93,25.98,861266.0,25.3198,25.3778,25.0684,25.1168,861266.0
2019-10-10 09:30:00,25.95,26.5,25.9,26.48,1339538.0,25.0878,25.6195,25.0394,25.6002,1339538.0
2019-10-10 10:00:00,26.49,26.51,26.33,26.44,664354.0,25.6098,25.6292,25.4551,25.5615,664354.0
2019-10-10 10:30:00,26.45,26.65,26.4,26.65,368190.0,25.5712,25.7645,25.5228,25.7645,368190.0
2019-10-10 11:00:00,26.65,26.76,26.6,26.7,578450.0,25.7645,25.8709,25.7162,25.8129,578450.0
2019-10-10 11:30:00,26.69,26.73,26.65,26.7,297210.0,25.8032,25.8419,25.7645,25.8129,297210.0
2019-10-10 12:00:00,26.7,26.71,26.51,26.51,383574.0,25.8129,25.8225,25.6292,25.6292,383574.0
2019-10-10 12:30:00,26.51,26.52,26.38,26.5,644272.0,25.6292,25.6388,25.5035,25.6195,644272.0
2019-10-10 13:00:00,26.51,26.52,26.44,26.46,252472.0,25.6292,25.6388,25.5615,25.5808,252472.0
2019-10-10 13:30:00,26.46,26.6,26.34,26.54,463714.0,25.5808,25.7162,25.4648,25.6582,463714.0
2019-10-10 14:00:00,26.54,26.58,26.18,26.4,686200.0,25.6582,25.6968,25.3101,25.5228,686200.0
2019-10-10 14:30:00,26.4,26.48,26.33,26.4,298180.0,25.5228,25.6002,25.4551,25.5228,298180.0
2019-10-10 15:00:00,26.39,26.52,26.37,26.52,280926.0,25.5132,25.6388,25.4938,25.6388,280926.0
2019-10-10 15:30:00,26.52,26.57,26.39,26.5,975910.0,25.6388,25.6872,25.5132,25.6195,975910.0
2019-10-11 09:30:00,27.33,27.71,27.32,27.6,1833806.0,26.4219,26.7893,26.4123,26.6829,1833806.0
2019-10-11 10:00:00,27.6,27.75,27.6,27.75,843742.0,26.6829,26.828,26.6829,26.828,843742.0
2019-10-11 10:30:00,27.75,27.77,27.65,27.72,407044.0,26.828,26.8473,26.7313,26.799,407044.0
2019-10-11 11:00:00,27.71,27.9,27.71,27.88,761092.0,26.7893,26.973,26.7893,26.9536,761092.0
2019-10-11 11:30:00,27.88,27.98,27.68,27.72,1025876.0,26.9536,27.0503,26.7603,26.799,1025876.0
2019-10-11 12:00:00,27.72,27.75,27.58,27.66,414708.0,26.799,26.828,26.6636,26.741,414708.0
2019-10-11 12:30:00,27.66,27.71,27.29,27.68,790498.0,26.741,26.7893,26.3832,26.7603,790498.0
2019-10-11 13:00:00,27.68,27.83,27.55,27.67,452718.0,26.7603,26.9053,26.6346,26.7506,452718.0
2019-10-11 13:30:00,27.7,27.84,27.61,27.82,445968.0,26.7796,26.915,26.6926,26.8956,445968.0
2019-10-11 14:00:00,27.81,27.86,27.7,27.83,452828.0,26.886,26.9343,26.7796,26.9053,452828.0
2019-10-11 14:30:00,27.84,27.91,27.83,27.86,342104.0,26.915,26.9826,26.9053,26.9343,342104.0
2019-10-11 15:00:00,27.85,27.89,27.81,27.86,409008.0,26.9246,26.9633,26.886,26.9343,409008.0
2019-10-11 15:30:00,27.86,27.95,27.29,27.31,2066786.0,26.9343,27.0213,26.3832,26.4026,2066786.0
2019-10-14 09:30:00,27.22,27.32,27.13,27.29,818748.0,26.3156,26.4123,26.2286,26.3832,818748.0
2019-10-14 10:00:00,27.28,27.41,27.2,27.23,235264.0,26.3736,26.4993,26.2962,26.3252,235264.0
2019-10-14 10:30:00,27.24,27.42,27.23,27.41,308104.0,26.3349,26.5089,26.3252,26.4993,308104.0
2019-10-14 11:00:00,27.41,27.43,27.28,27.31,315534.0,26.4993,26.5186,26.3736,26.4026,315534.0
2019-10-14 11:30:00,27.3,27.41,27.3,27.33,187570.0,26.3929,26.4993,26.3929,26.4219,187570.0
2019-10-14 12:00:00,27.33,27.36,27.25,27.28,231124.0,26.4219,26.4509,26.3446,26.3736,231124.0
2019-10-14 12:30:00,27.3,27.33,27.24,27.29,119590.0,26.3929,26.4219,26.3349,26.3832,119590.0
2019-10-14 13:00:00,27.28,27.33,27.25,27.27,60650.0,26.3736,26.4219,26.3446,26.3639,60650.0
2019-10-14 13:30:00,27.28,27.34,27.23,27.34,312242.0,26.3736,26.4316,26.3252,26.4316,312242.0
2019-10-14 14:00:00,27.36,27.39,27.32,27.35,156454.0,26.4509,26.4799,26.4123,26.4413,156454.0
2019-10-14 14:30:00,27.35,27.35,27.28,27.31,108334.0,26.4413,26.4413,26.3736,26.4026,108334.0
2019-10-14 15:00:00,27.3,27.35,27.25,27.32,193704.0,26.3929,26.4413,26.3446,26.4123,193704.0
2019-10-14 15:30:00,27.31,27.32,27.22,27.25,392888.0,26.4026,26.4123,26.3156,26.3446,392888.0
2019-10-15 09:30:00,27.55,27.68,27.51,27.62,714248.0,26.6346,26.7603,26.5959,26.7023,714248.0
2019-10-15 10:00:00,27.63,27.96,27.63,27.91,670938.0,26.712,27.031,26.712,26.9826,670938.0
2019-10-15 10:30:00,27.93,28.18,27.9,28.18,801382.0,27.002,27.2437,26.973,27.2437,801382.0
2019-10-15 11:00:00,28.18,28.23,28.04,28.12,529416.0,27.2437,27.292,27.1083,27.1857,529416.0
2019-10-15 11:30:00,28.14,28.15,28.04,28.13,362430.0,27.205,27.2147,27.1083,27.1953,362430.0
2019-10-15 12:00:00,28.14,28.17,28.08,28.1,272146.0,27.205,27.234,27.147,27.1663,272146.0
2019-10-15 12:30:00,28.1,28.18,28.09,28.17,246080.0,27.1663,27.2437,27.1567,27.234,246080.0
2019-10-15 13:00:00,28.18,28.19,28.1,28.13,147342.0,27.2437,27.2533,27.1663,27.1953,147342.0
2019-10-15 13:30:00,28.13,28.23,28.12,28.2,324512.0,27.1953,27.292,27.1857,27.263,324512.0
2019-10-15 14:00:00,28.2,28.25,28.17,28.22,252102.0,27.263,27.3114,27.234,27.2823,252102.0
2019-10-15 14:30:00,28.23,28.23,28.11,28.15,283144.0,27.292,27.292,27.176,27.2147,283144.0
2019-10-15 15:00:00,28.14,28.17,28.06,28.17,273458.0,27.205,27.234,27.1277,27.234,273458.0
2019-10-15 15:30:00,28.18,28.18,28.04,28.04,411520.0,27.2437,27.2437,27.1083,27.1083,411520.0
2019-10-16 09:30:00,27.9,27.96,27.8,27.83,816584.0,26.973,27.031,26.8763,26.9053,816584.0
2019-10-16 10:00:00,27.84,27.99,27.76,27.98,470834.0,26.915,27.06,26.8376,27.0503,470834.0
2019-10-16 10:30:00,28.0,28.08,27.94,28.07,314736.0,27.0697,27.147,27.0117,27.1373,314736.0
2019-10-16 11:00:00,28.06,28.11,27.98,27.99,234984.0,27.1277,27.176,27.0503,27.06,234984.0
2019-10-16 11:30:00,27.99,28.08,27.91,27.99,212722.0,27.06,27.147,26.9826,27.06,212722.0
2019-10-16 12:00:00,27.99,28.02,27.9,27.93,232688.0,27.06,27.089,26.973,27.002,232688.0
2019-10-16 12:30:00,27.93,27.94,27.83,27.85,139738.0,27.002,27.0117,26.9053,26.9246,139738.0
2019-10-16 13:00:00,27.85,27.88,27.78,27.79,130794.0,26.9246,26.9536,26.857,26.8666,130794.0
2019-10-16 13:30:00,27.81,27.88,27.78,27.81,280872.0,26.886,26.9536,26.857,26.886,280872.0
2019-10-16 14:00:00,27.81,27.88,27.79,27.86,98086.0,26.886,26.9536,26.8666,26.9343,98086.0
2019-10-16 14:30:00,27.87,27.98,27.86,27.94,180820.0,26.944,27.0503,26.9343,27.0117,180820.0
2019-10-16 15:00:00,27.94,27.95,27.82,27.86,361426.0,27.0117,27.0213,26.8956,26.9343,361426.0
2019-10-16 15:30:00,27.86,27.93,27.84,27.91,398168.0,26.9343,27.002,26.915,26.9826,398168.0
2019-10-17 09:30:00,28.25,28.39,28.18,28.35,1018938.0,27.3114,27.4467,27.2437,27.408,1018938.0
2019-10-17 10:00:00,28.35,28.4,28.25,28.31,451284.0,27.408,27.4564,27.3114,27.3694,451284.0
2019-10-17 10:30:00,28.31,28.32,28.11,28.14,608090.0,27.3694,27.379,27.176,27.205,608090.0
2019-10-17 11:00:00,28.11,28.2,27.98,28.15,523576.0,27.176,27.263,27.0503,27.2147,523576.0
2019-10-17 11:30:00,28.15,28.15,27.96,28.02,276232.0,27.2147,27.2147,27.031,27.089,276232.0
2019-10-17 12:00:00,28.03,28.07,27.92,28.04,380618.0,27.0987,27.1373,26.9923,27.1083,380618.0
2019-10-17 12:30:00,28.04,28.14,28.04,28.14,106892.0,27.1083,27.205,27.1083,27.205,106892.0
2019-10-17 13:00:00,28.13,28.17,28.09,28.11,161406.0,27.1953,27.234,27.1567,27.176,161406.0
2019-10-17 13:30:00,28.13,28.2,28.13,28.15,201040.0,27.1953,27.263,27.1953,27.2147,201040.0
2019-10-17 14:00:00,28.17,28.18,28.06,28.15,199092.0,27.234,27.2437,27.1277,27.2147,199092.0
2019-10-17 14:30:00,28.15,28.24,28.1,28.21,225852.0,27.2147,27.3017,27.1663,27.2727,225852.0
2019-10-17 15:00:00,28.22,28.24,28.15,28.18,142130.0,27.2823,27.3017,27.2147,27.2437,142130.0
2019-10-17 15:30:00,28.18,28.23,28.08,28.13,494550.0,27.2437,27.292,27.147,27.1953,494550.0
2019-10-18 09:30:00,27.96,28.16,27.96,28.13,562352.0,27.031,27.2243,27.031,27.1953,562352.0
2019-10-18 10:00:00,28.13,28.13,27.93,27.98,304924.0,27.1953,27.1953,27.002,27.0503,304924.0
2019-10-18 10:30:00,27.99,27.99,27.81,27.93,319464.0,27.06,27.06,26.886,27.002,319464.0
2019-10-18 11:00:00,27.94,28.03,27.9,27.99,265328.0,27.0117,27.0987,26.973,27.06,265328.0
2019-10-18 11:30:00,27.99,28.02,27.75,27.76,217190.0,27.06,27.089,26.828,26.8376,217190.0
2019-10-18 12:00:00,27.75,27.82,27.48,27.59,742074.0,26.828,26.8956,26.5669,26.6733,742074.0
2019-10-18 12:30:00,27.58,27.73,27.55,27.72,305100.0,26.6636,26.8086,26.6346,26.799,305100.0
2019-10-18 13:00:00,27.72,27.87,27.72,27.83,226234.0,26.799,26.944,26.799,26.9053,226234.0
2019-10-18 13:30:00,27.83,27.95,27.8,27.93,182208.0,26.9053,27.0213,26.8763,27.002,182208.0
2019-10-18 14:00:00,27.93,27.96,27.86,27.93,164552.0,27.002,27.031,26.9343,27.002,164552.0
2019-10-18 14:30:00,27.96,27.96,27.86,27.93,75914.0,27.031,27.031,26.9343,27.002,75914.0
2019-10-18 15:00:00,27.94,28.03,27.93,27.94,393686.0,27.0117,27.0987,27.002,27.0117,393686.0
2019-10-18 15:30:00,27.94,27.99,27.75,27.76,595208.0,27.0117,27.06,26.828,26.8376,595208.0
2019-10-21 09:30:00,28.15,28.28,28.05,28.09,630810.0,27.2147,27.3404,27.118,27.1567,630810.0
2019-10-21 10:00:00,28.09,28.16,28.03,28.16,174438.0,27.1567,27.2243,27.0987,27.2243,174438.0
2019-10-21 10:30:00,28.16,28.21,28.11,28.18,232128.0,27.2243,27.2727,27.176,27.2437,232128.0
2019-10-21 11:00:00,28.2,28.25,28.18,28.25,168240.0,27.263,27.3114,27.2437,27.3114,168240.0
2019-10-21 11:30:00,28.25,28.25,28.17,28.22,134394.0,27.3114,27.3114,27.234,27.2823,134394.0
2019-10-21 12:00:00,28.21,28.25,28.16,28.25,113946.0,27.2727,27.3114,27.2243,27.3114,113946.0
2019-10-21 12:30:00,28.25,28.3,28.25,28.27,122588.0,27.3114,27.3597,27.3114,27.3307,122588.0
2019-10-21 13:00:00,28.28,28.29,28.23,28.25,82742.0,27.3404,27.35,27.292,27.3114,82742.0
2019-10-21 13:30:00,28.25,28.25,28.21,28.23,70230.0,27.3114,27.3114,27.2727,27.292,70230.0
2019-10-21 14:00:00,28.23,28.34,28.23,28.27,164384.0,27.292,27.3984,27.292,27.3307,164384.0
2019-10-21 14:30:00,28.28,28.31,28.27,28.3,141936.0,27.3404,27.3694,27.3307,27.3597,141936.0
2019-10-21 15:00:00,28.3,28.33,28.27,28.31,136632.0,27.3597,27.3887,27.3307,27.3694,136632.0
2019-10-21 15:30:00,28.31,28.37,28.29,28.33,326748.0,27.3694,27.4274,27.35,27.3887,326748.0
2019-10-22 09:30:00,28.5,28.54,28.41,28.5,671506.0,27.553,27.5917,27.466,27.553,671506.0
2019-10-22 10:00:00,28.51,28.55,28.39,28.45,225468.0,27.5627,27.6014,27.4467,27.5047,225468.0
2019-10-22 10:30:00,28.47,28.56,28.43,28.5,340632.0,27.524,27.6111,27.4854,27.553,340632.0
2019-10-22 11:00:00,28.5,28.56,28.43,28.45,120632.0,27.553,27.6111,27.4854,27.5047,120632.0
2019-10-22 11:30:00,28.43,28.5,28.36,28.39,222182.0,27.4854,27.553,27.4177,27.4467,222182.0
2019-10-22 12:00:00,28.4,28.54,28.39,28.54,189474.0,27.4564,27.5917,27.4467,27.5917,189474.0
2019-10-22 12:30:00,28.54,28.56,28.5,28.52,119132.0,27.5917,27.6111,27.553,27.5724,119132.0
2019-10-22 13:00:00,28.53,28.54,28.47,28.49,127302.0,27.582,27.5917,27.524,27.5434,127302.0
2019-10-22 13:30:00,28.49,28.53,28.4,28.45,145122.0,27.5434,27.582,27.4564,27.5047,145122.0
2019-10-22 14:00:00,28.45,28.52,28.41,28.45,228454.0,27.5047,27.5724,27.466,27.5047,228454.0
2019-10-22 14:30:00,28.46,28.48,28.16,28.21,629948.0,27.5144,27.5337,27.2243,27.2727,629948.0
2019-10-22 15:00:00,28.23,28.28,28.1,28.27,234732.0,27.292,27.3404,27.1663,27.3307,234732.0
2019-10-22 15:30:00,28.25,28.3,28.0,28.05,675870.0,27.3114,27.3597,27.0697,27.118,675870.0
2019-10-23 09:30:00,27.96,28.13,27.89,28.1,609252.0,27.031,27.1953,26.9633,27.1663,609252.0
2019-10-23 10:00:00,28.11,28.13,27.99,28.04,259698.0,27.176,27.1953,27.06,27.1083,259698.0
2019-10-23 10:30:00,28.04,28.18,27.96,28.15,377848.0,27.1083,27.2437,27.031,27.2147,377848.0
2019-10-23 11:00:00,28.15,28.24,28.13,28.2,252342.0,27.2147,27.3017,27.1953,27.263,252342.0
2019-10-23 11:30:00,28.21,28.24,28.14,28.15,127096.0,27.2727,27.3017,27.205,27.2147,127096.0
2019-10-23 12:00:00,28.15,28.16,28.09,28.11,104726.0,27.2147,27.2243,27.1567,27.176,104726.0
2019-10-23 12:30:00,28.11,28.18,28.11,28.12,112078.0,27.176,27.2437,27.176,27.1857,112078.0
2019-10-23 13:00:00,28.14,28.16,28.06,28.11,78274.0,27.205,27.2243,27.1277,27.176,78274.0
2019-10-23 13:30:00,28.11,28.14,28.09,28.11,70668.0,27.176,27.205,27.1567,27.176,70668.0
2019-10-23 14:00:00,28.1,28.1,27.99,27.99,111734.0,27.1663,27.1663,27.06,27.06,111734.0
2019-10-23 14:30:00,28.0,28.04,27.97,28.04,94366.0,27.0697,27.1083,27.0407,27.1083,94366.0
2019-10-23 15:00:00,28.04,28.12,28.02,28.11,110348.0,27.1083,27.1857,27.089,27.176,110348.0
2019-10-23 15:30:00,28.11,28.29,28.11,28.28,574198.0,27.176,27.35,27.176,27.3404,574198.0
2019-10-24 09:30:00,28.56,28.6,28.24,28.27,769514.0,27.6111,27.6497,27.3017,27.3307,769514.0
2019-10-24 10:00:00,28.27,28.31,28.17,28.24,742224.0,27.3307,27.3694,27.234,27.3017,742224.0
2019-10-24 10:30:00,28.23,28.3,28.14,28.27,693208.0,27.292,27.3597,27.205,27.3307,693208.0
2019-10-24 11:00:00,28.29,28.43,28.28,28.43,453476.0,27.35,27.4854,27.3404,27.4854,453476.0
2019-10-24 11:30:00,28.43,28.5,28.32,28.45,328676.0,27.4854,27.553,27.379,27.5047,328676.0
2019-10-24 12:00:00,28.46,28.5,28.16,28.3,389044.0,27.5144,27.553,27.2243,27.3597,389044.0
2019-10-24 12:30:00,28.29,28.38,28.28,28.33,126422.0,27.35,27.437,27.3404,27.3887,126422.0
2019-10-24 13:00:00,28.34,28.34,28.25,28.31,80326.0,27.3984,27.3984,27.3114,27.3694,80326.0
2019-10-24 13:30:00,28.3,28.31,28.18,28.23,230552.0,27.3597,27.3694,27.2437,27.292,230552.0
2019-10-24 14:00:00,28.23,28.31,28.21,28.31,305306.0,27.292,27.3694,27.2727,27.3694,305306.0
2019-10-24 14:30:00,28.3,28.36,28.29,28.34,166776.0,27.3597,27.4177,27.35,27.3984,166776.0
2019-10-24 15:00:00,28.34,28.42,28.33,28.39,207306.0,27.3984,27.4757,27.3887,27.4467,207306.0
2019-10-24 15:30:00,28.4,28.48,28.36,28.39,710352.0,27.4564,27.5337,27.4177,27.4467,710352.0
2019-10-25 09:30:00,28.22,28.42,28.22,28.4,506332.0,27.2823,27.4757,27.2823,27.4564,506332.0
2019-10-25 10:00:00,28.4,28.59,28.38,28.55,466652.0,27.4564,27.6401,27.437,27.6014,466652.0
2019-10-25 10:30:00,28.55,28.68,28.5,28.68,351326.0,27.6014,27.7271,27.553,27.7271,351326.0
2019-10-25 11:00:00,28.68,28.91,28.63,28.89,716554.0,27.7271,27.9494,27.6787,27.9301,716554.0
2019-10-25 11:30:00,28.89,28.9,28.81,28.86,456680.0,27.9301,27.9398,27.8527,27.9011,456680.0
2019-10-25 12:00:00,28.86,28.88,28.73,28.84,465946.0,27.9011,27.9204,27.7754,27.8817,465946.0
2019-10-25 12:30:00,28.84,28.85,28.79,28.79,243056.0,27.8817,27.8914,27.8334,27.8334,243056.0
2019-10-25 13:00:00,28.81,28.84,28.78,28.82,105610.0,27.8527,27.8817,27.8237,27.8624,105610.0
2019-10-25 13:30:00,28.81,28.81,28.75,28.79,125524.0,27.8527,27.8527,27.7947,27.8334,125524.0
2019-10-25 14:00:00,28.79,28.8,28.68,28.73,277260.0,27.8334,27.8431,27.7271,27.7754,277260.0
2019-10-25 14:30:00,28.73,28.78,28.65,28.77,189698.0,27.7754,27.8237,27.6981,27.8141,189698.0
2019-10-25 15:00:00,28.75,28.8,28.72,28.77,146390.0,27.7947,27.8431,27.7657,27.8141,146390.0
2019-10-25 15:30:00,28.78,28.82,28.72,28.76,618172.0,27.8237,27.8624,27.7657,27.8044,618172.0
2019-10-28 09:30:00,29.13,29.33,29.12,29.28,1007548.0,28.1621,28.3555,28.1524,28.3071,1007548.0
2019-10-28 10:00:00,29.3,29.35,29.26,29.32,467148.0,28.3265,28.3748,28.2878,28.3458,467148.0
2019-10-28 10:30:00,29.32,29.38,29.22,29.24,394592.0,28.3458,28.4038,28.2491,28.2685,394592.0
2019-10-28 11:00:00,29.24,29.27,29.17,29.22,238644.0,28.2685,28.2975,28.2008,28.2491,238644.0
2019-10-28 11:30:00,29.23,29.27,29.15,29.22,312718.0,28.2588,28.2975,28.1814,28.2491,312718.0
2019-10-28 12:00:00,29.23,29.29,29.19,29.26,267996.0,28.2588,28.3168,28.2201,28.2878,267996.0
2019-10-28 12:30:00,29.25,29.26,29.18,29.19,191166.0,28.2781,28.2878,28.2105,28.2201,191166.0
2019-10-28 13:00:00,29.2,29.27,29.19,29.25,160304.0,28.2298,28.2975,28.2201,28.2781,160304.0
2019-10-28 13:30:00,29.25,29.29,29.23,29.27,145480.0,28.2781,28.3168,28.2588,28.2975,145480.0
2019-10-28 14:00:00,29.27,29.3,29.25,29.27,115422.0,28.2975,28.3265,28.2781,28.2975,115422.0
2019-10-28 14:30:00,29.27,29.31,29.27,29.28,141718.0,28.2975,28.3361,28.2975,28.3071,141718.0
2019-10-28 15:00:00,29.29,29.34,29.26,29.34,305942.0,28.3168,28.3651,28.2878,28.3651,305942.0
2019-10-28 15:30:00,29.33,29.34,29.22,29.24,600746.0,28.3555,28.3651,28.2491,28.2685,600746.0
2019-10-29 09:30:00,29.13,29.3,29.09,29.24,573942.0,28.1621,28.3265,28.1234,28.2685,573942.0
2019-10-29 10:00:00,29.24,29.29,29.18,29.27,171542.0,28.2685,28.3168,28.2105,28.2975,171542.0
2019-10-29 10:30:00,29.29,29.48,29.25,29.42,550930.0,28.3168,28.5005,28.2781,28.4425,550930.0
2019-10-29 11:00:00,29.42,29.47,29.3,29.35,359626.0,28.4425,28.4908,28.3265,28.3748,359626.0
2019-10-29 11:30:00,29.35,29.38,29.16,29.22,305876.0,28.3748,28.4038,28.1911,28.2491,305876.0
2019-10-29 12:00:00,29.2,29.41,29.14,29.41,267938.0,28.2298,28.4328,28.1718,28.4328,267938.0
2019-10-29 12:30:00,29.42,29.42,29.36,29.36,251262.0,28.4425,28.4425,28.3845,28.3845,251262.0
2019-10-29 13:00:00,29.36,29.42,29.34,29.35,205772.0,28.3845,28.4425,28.3651,28.3748,205772.0
2019-10-29 13:30:00,29.35,29.39,29.34,29.36,152396.0,28.3748,28.4135,28.3651,28.3845,152396.0
2019-10-29 14:00:00,29.36,29.36,29.24,29.25,149624.0,28.3845,28.3845,28.2685,28.2781,149624.0
2019-10-29 14:30:00,29.26,29.28,29.16,29.17,168412.0,28.2878,28.3071,28.1911,28.2008,168412.0
2019-10-29 15:00:00,29.17,29.25,29.16,29.2,124308.0,28.2008,28.2781,28.1911,28.2298,124308.0
2019-10-29 15:30:00,29.2,29.23,29.11,29.19,602916.0,28.2298,28.2588,28.1428,28.2201,602916.0
2019-10-30 09:30:00,29.28,29.28,29.04,29.1,516774.0,28.3071,28.3071,28.0751,28.1331,516774.0
2019-10-30 10:00:00,29.1,29.14,28.84,29.1,811060.0,28.1331,28.1718,27.8817,28.1331,811060.0
2019-10-30 10:30:00,29.1,29.16,29.04,29.15,184192.0,28.1331,28.1911,28.0751,28.1814,184192.0
2019-10-30 11:00:00,29.15,29.16,29.03,29.08,253336.0,28.1814,28.1911,28.0654,28.1138,253336.0
2019-10-30 11:30:00,29.08,29.1,29.0,29.07,163892.0,28.1138,28.1331,28.0364,28.1041,163892.0
2019-10-30 12:00:00,29.08,29.16,29.06,29.15,110982.0,28.1138,28.1911,28.0944,28.1814,110982.0
2019-10-30 12:30:00,29.16,29.18,29.1,29.11,138874.0,28.1911,28.2105,28.1331,28.1428,138874.0
2019-10-30 13:00:00,29.1,29.14,29.1,29.11,47056.0,28.1331,28.1718,28.1331,28.1428,47056.0
2019-10-30 13:30:00,29.11,29.14,28.95,28.95,287754.0,28.1428,28.1718,27.9881,27.9881,287754.0
2019-10-30 14:00:00,28.92,29.23,28.9,29.14,611238.0,27.9591,28.2588,27.9398,28.1718,611238.0
2019-10-30 14:30:00,29.14,29.36,28.98,29.33,528180.0,28.1718,28.3845,28.0171,28.3555,528180.0
2019-10-30 15:00:00,29.32,29.57,29.32,29.47,553772.0,28.3458,28.5875,28.3458,28.4908,553772.0
2019-10-30 15:30:00,29.46,29.5,29.38,29.46,872780.0,28.4811,28.5198,28.4038,28.4811,872780.0
2019-10-31 09:30:00,29.43,29.43,29.2,29.2,830212.0,28.4521,28.4521,28.2298,28.2298,830212.0
2019-10-31 10:00:00,29.19,29.2,28.91,28.96,854044.0,28.2201,28.2298,27.9494,27.9978,854044.0
2019-10-31 10:30:00,28.94,29.07,28.75,29.06,805106.0,27.9784,28.1041,27.7947,28.0944,805106.0
2019-10-31 11:00:00,29.04,29.12,28.97,29.0,476170.0,28.0751,28.1524,28.0074,28.0364,476170.0
2019-10-31 11:30:00,29.0,29.1,28.93,29.02,235386.0,28.0364,28.1331,27.9688,28.0558,235386.0
2019-10-31 12:00:00,29.03,29.04,28.86,28.93,290372.0,28.0654,28.0751,27.9011,27.9688,290372.0
2019-10-31 12:30:00,28.94,28.94,28.79,28.88,353366.0,27.9784,27.9784,27.8334,27.9204,353366.0
2019-10-31 13:00:00,28.89,28.98,28.86,28.97,178574.0,27.9301,28.0171,27.9011,28.0074,178574.0
2019-10-31 13:30:00,28.97,29.02,28.93,28.93,88866.0,28.0074,28.0558,27.9688,27.9688,88866.0
2019-10-31 14:00:00,28.93,28.94,28.84,28.93,262892.0,27.9688,27.9784,27.8817,27.9688,262892.0
2019-10-31 14:30:00,28.91,28.96,28.78,28.92,208268.0,27.9494,27.9978,27.8237,27.9591,208268.0
2019-10-31 15:00:00,28.92,29.03,28.89,28.96,163912.0,27.9591,28.0654,27.9301,27.9978,163912.0
2019-10-31 15:30:00,28.98,29.22,28.93,29.2,1230862.0,28.0171,28.2491,27.9688,28.2298,1230862.0
2019-11-01 09:30:00,29.66,29.8,29.61,29.76,1169946.0,28.6745,28.8099,28.6262,28.7712,1169946.0
2019-11-01 10:00:00,29.73,29.95,29.63,29.86,674818.0,28.7422,28.9549,28.6455,28.8679,674818.0
2019-11-01 10:30:00,29.88,29.9,29.81,29.86,236526.0,28.8872,28.9065,28.8195,28.8679,236526.0
2019-11-01 11:00:00,29.88,29.89,29.79,29.82,321746.0,28.8872,28.8969,28.8002,28.8292,321746.0
2019-11-01 11:30:00,29.82,29.87,29.82,29.84,116764.0,28.8292,28.8775,28.8292,28.8485,116764.0
2019-11-01 12:00:00,29.85,29.85,29.7,29.8,274266.0,28.8582,28.8582,28.7132,28.8099,274266.0
2019-11-01 12:30:00,29.8,29.85,29.77,29.77,95858.0,28.8099,28.8582,28.7808,28.7808,95858.0
2019-11-01 13:00:00,29.78,29.9,29.78,29.89,181924.0,28.7905,28.9065,28.7905,28.8969,181924.0
2019-11-01 13:30:00,29.89,29.99,29.88,29.95,287542.0,28.8969,28.9935,28.8872,28.9549,287542.0
2019-11-01 14:00:00,29.95,29.96,29.87,29.92,135228.0,28.9549,28.9645,28.8775,28.9259,135228.0
2019-11-01 14:30:00,29.92,29.94,29.88,29.92,118356.0,28.9259,28.9452,28.8872,28.9259,118356.0
2019-11-01 15:00:00,29.92,29.95,29.85,29.89,121114.0,28.9259,28.9549,28.8582,28.8969,121114.0
2019-11-01 15:30:00,29.91,30.03,29.86,30.03,678134.0,28.9162,29.0322,28.8679,29.0322,678134.0
2019-11-04 09:30:00,30.53,30.57,30.43,30.45,770454.0,29.5156,29.5543,29.4189,29.4383,770454.0
2019-11-04 10:00:00,30.46,30.51,30.36,30.51,256980.0,29.4479,29.4963,29.3512,29.4963,256980.0
2019-11-04 10:30:00,30.52,30.52,30.37,30.42,426718.0,29.5059,29.5059,29.3609,29.4093,426718.0
2019-11-04 11:00:00,30.42,30.5,30.4,30.43,334294.0,29.4093,29.4866,29.3899,29.4189,334294.0
2019-11-04 11:30:00,30.43,30.46,30.36,30.38,168074.0,29.4189,29.4479,29.3512,29.3706,168074.0
2019-11-04 12:00:00,30.38,30.42,30.34,30.38,167004.0,29.3706,29.4093,29.3319,29.3706,167004.0
2019-11-04 12:30:00,30.37,30.42,30.34,30.42,193392.0,29.3609,29.4093,29.3319,29.4093,193392.0
2019-11-04 13:00:00,30.41,30.45,30.38,30.45,89742.0,29.3996,29.4383,29.3706,29.4383,89742.0
2019-11-04 13:30:00,30.45,30.46,30.41,30.44,169472.0,29.4383,29.4479,29.3996,29.4286,169472.0
2019-11-04 14:00:00,30.43,30.45,30.4,30.43,151626.0,29.4189,29.4383,29.3899,29.4189,151626.0
2019-11-04 14:30:00,30.44,30.45,30.38,30.39,848022.0,29.4286,29.4383,29.3706,29.3802,848022.0
2019-11-04 15:00:00,30.39,30.39,30.25,30.29,681898.0,29.3802,29.3802,29.2449,29.2836,681898.0
2019-11-04 15:30:00,30.3,30.42,30.26,30.37,957110.0,29.2932,29.4093,29.2546,29.3609,957110.0
2019-11-05 09:30:00,30.45,30.46,30.32,30.37,549000.0,29.4383,29.4479,29.3126,29.3609,549000.0
2019-11-05 10:00:00,30.43,30.53,30.21,30.23,783974.0,29.4189,29.5156,29.2062,29.2256,783974.0
2019-11-05 10:30:00,30.23,30.3,30.17,30.24,289402.0,29.2256,29.2932,29.1676,29.2352,289402.0
2019-11-05 11:00:00,30.24,30.35,30.24,30.29,221852.0,29.2352,29.3416,29.2352,29.2836,221852.0
2019-11-05 11:30:00,30.29,30.33,30.21,30.25,294672.0,29.2836,29.3222,29.2062,29.2449,294672.0
2019-11-05 12:00:00,30.25,30.3,30.18,30.2,185006.0,29.2449,29.2932,29.1772,29.1966,185006.0
2019-11-05 12:30:00,30.19,30.35,30.18,30.34,231482.0,29.1869,29.3416,29.1772,29.3319,231482.0
2019-11-05 13:00:00,30.34,30.38,30.31,30.34,148858.0,29.3319,29.3706,29.3029,29.3319,148858.0
2019-11-05 13:30:00,30.33,30.38,30.31,30.35,223604.0,29.3222,29.3706,29.3029,29.3416,223604.0
2019-11-05 14:00:00,30.36,30.41,30.33,30.38,62704.0,29.3512,29.3996,29.3222,29.3706,62704.0
2019-11-05 14:30:00,30.38,30.41,30.34,30.38,65534.0,29.3706,29.3996,29.3319,29.3706,65534.0
2019-11-05 15:00:00,30.36,30.38,30.31,30.32,83712.0,29.3512,29.3706,29.3029,29.3126,83712.0
2019-11-05 15:30:00,30.31,30.37,30.22,30.27,630758.0,29.3029,29.3609,29.2159,29.2642,630758.0
2019-11-06 09:30:00,30.28,30.28,30.1,30.25,520676.0,29.2739,29.2739,29.0999,29.2449,520676.0
2019-11-06 10:00:00,30.24,30.31,30.22,30.22,335794.0,29.2352,29.3029,29.2159,29.2159,335794.0
2019-11-06 10:30:00,30.22,30.26,30.18,30.18,247790.0,29.2159,29.2546,29.1772,29.1772,247790.0
2019-11-06 11:00:00,30.18,30.25,30.18,30.21,139516.0,29.1772,29.2449,29.1772,29.2062,139516.0
2019-11-06 11:30:00,30.22,30.37,29.98,30.06,804232.0,29.2159,29.3609,28.9839,29.0612,804232.0
2019-11-06 12:00:00,30.07,30.17,30.06,30.06,223348.0,29.0709,29.1676,29.0612,29.0612,223348.0
2019-11-06 12:30:00,30.06,30.14,30.06,30.11,262770.0,29.0612,29.1386,29.0612,29.1096,262770.0
2019-11-06 13:00:00,30.12,30.22,30.06,30.2,291096.0,29.1192,29.2159,29.0612,29.1966,291096.0
2019-11-06 13:30:00,30.22,30.31,30.18,30.29,638236.0,29.2159,29.3029,29.1772,29.2836,638236.0
2019-11-06 14:00:00,30.29,30.31,30.22,30.25,241586.0,29.2836,29.3029,29.2159,29.2449,241586.0
2019-11-06 14:30:00,30.27,30.28,30.22,30.27,204912.0,29.2642,29.2739,29.2159,29.2642,204912.0
2019-11-06 15:00:00,30.27,30.31,30.22,30.27,312718.0,29.2642,29.3029,29.2159,29.2642,312718.0
2019-11-06 15:30:00,30.28,30.31,30.22,30.3,545804.0,29.2739,29.3029,29.2159,29.2932,545804.0
2019-11-07 09:30:00,30.72,30.9,30.7,30.84,1140662.0,29.6993,29.8733,29.6799,29.8153,1140662.0
2019-11-07 10:00:00,30.85,30.89,30.77,30.82,441568.0,29.825,29.8636,29.7476,29.796,441568.0
2019-11-07 10:30:00,30.82,30.95,30.8,30.89,379458.0,29.796,29.9216,29.7766,29.8636,379458.0
2019-11-07 11:00:00,30.89,30.9,30.81,30.82,208196.0,29.8636,29.8733,29.7863,29.796,208196.0
2019-11-07 11:30:00,30.82,30.97,30.77,30.94,412474.0,29.796,29.941,29.7476,29.912,412474.0
2019-11-07 12:00:00,30.96,30.96,30.79,30.86,275252.0,29.9313,29.9313,29.767,29.8346,275252.0
2019-11-07 12:30:00,30.86,30.88,30.8,30.86,185514.0,29.8346,29.854,29.7766,29.8346,185514.0
2019-11-07 13:00:00,30.86,30.86,30.78,30.8,149650.0,29.8346,29.8346,29.7573,29.7766,149650.0
2019-11-07 13:30:00,30.8,30.8,30.73,30.76,334338.0,29.7766,29.7766,29.7089,29.738,334338.0
2019-11-07 14:00:00,30.76,30.83,30.76,30.8,202250.0,29.738,29.8056,29.738,29.7766,202250.0
2019-11-07 14:30:00,30.78,30.79,30.53,30.65,543928.0,29.7573,29.767,29.5156,29.6316,543928.0
2019-11-07 15:00:00,30.67,30.69,30.44,30.54,280664.0,29.6509,29.6703,29.4286,29.5253,280664.0
2019-11-07 15:30:00,30.56,30.6,30.43,30.6,761996.0,29.5446,29.5833,29.4189,29.5833,761996.0
2019-11-08 09:30:00,30.47,30.61,30.3,30.3,699206.0,29.4576,29.5929,29.2932,29.2932,699206.0
2019-11-08 10:00:00,30.32,30.53,30.25,30.53,468434.0,29.3126,29.5156,29.2449,29.5156,468434.0
2019-11-08 10:30:00,30.54,30.58,30.5,30.56,205294.0,29.5253,29.5639,29.4866,29.5446,205294.0
2019-11-08 11:00:00,30.57,30.6,30.46,30.49,275518.0,29.5543,29.5833,29.4479,29.4769,275518.0
2019-11-08 11:30:00,30.48,30.61,30.48,30.6,263728.0,29.4673,29.5929,29.4673,29.5833,263728.0
2019-11-08 12:00:00,30.61,30.65,30.6,30.63,176256.0,29.5929,29.6316,29.5833,29.6123,176256.0
2019-11-08 12:30:00,30.63,30.66,30.59,30.62,116538.0,29.6123,29.6413,29.5736,29.6026,116538.0
2019-11-08 13:00:00,30.62,30.64,30.57,30.61,139466.0,29.6026,29.6219,29.5543,29.5929,139466.0
2019-11-08 13:30:00,30.61,30.62,30.56,30.56,117088.0,29.5929,29.6026,29.5446,29.5446,117088.0
2019-11-08 14:00:00,30.57,30.58,30.54,30.55,188486.0,29.5543,29.5639,29.5253,29.5349,188486.0
2019-11-08 14:30:00,30.55,30.6,30.54,30.58,165674.0,29.5349,29.5833,29.5253,29.5639,165674.0
2019-11-08 15:00:00,30.6,30.71,30.6,30.7,474410.0,29.5833,29.6896,29.5833,29.6799,474410.0
2019-11-08 15:30:00,30.7,30.82,30.68,30.81,682992.0,29.6799,29.796,29.6606,29.7863,682992.0
2019-11-11 09:30:00,30.36,30.53,30.31,30.53,758204.0,29.3512,29.5156,29.3029,29.5156,758204.0
2019-11-11 10:00:00,30.54,30.59,30.5,30.56,194850.0,29.5253,29.5736,29.4866,29.5446,194850.0
2019-11-11 10:30:00,30.57,30.58,30.5,30.5,155304.0,29.5543,29.5639,29.4866,29.4866,155304.0
2019-11-11 11:00:00,30.5,30.56,30.49,30.5,132340.0,29.4866,29.5446,29.4769,29.4866,132340.0
2019-11-11 11:30:00,30.5,30.56,30.49,30.56,72780.0,29.4866,29.5446,29.4769,29.5446,72780.0
2019-11-11 12:00:00,30.56,30.6,30.54,30.59,186712.0,29.5446,29.5833,29.5253,29.5736,186712.0
2019-11-11 12:30:00,30.6,30.63,30.58,30.62,133826.0,29.5833,29.6123,29.5639,29.6026,133826.0
2019-11-11 13:00:00,30.62,30.65,30.61,30.65,81570.0,29.6026,29.6316,29.5929,29.6316,81570.0
2019-11-11 13:30:00,30.65,30.69,30.65,30.68,73688.0,29.6316,29.6703,29.6316,29.6606,73688.0
2019-11-11 14:00:00,30.68,30.68,30.65,30.66,59546.0,29.6606,29.6606,29.6316,29.6413,59546.0
2019-11-11 14:30:00,30.66,30.66,30.61,30.65,55588.0,29.6413,29.6413,29.5929,29.6316,55588.0
2019-11-11 15:00:00,30.66,30.68,30.61,30.64,68798.0,29.6413,29.6606,29.5929,29.6219,68798.0
2019-11-11 15:30:00,30.64,30.66,30.57,30.65,617012.0,29.6219,29.6413,29.5543,29.6316,617012.0
2019-11-12 09:30:00,30.75,30.97,30.69,30.96,742224.0,29.7283,29.941,29.6703,29.9313,742224.0
2019-11-12 10:00:00,30.96,31.08,30.91,31.06,454134.0,29.9313,30.0473,29.883,30.028,454134.0
2019-11-12 10:30:00,31.06,31.12,31.04,31.05,769130.0,30.028,30.086,30.0086,30.0183,769130.0
2019-11-12 11:00:00,31.05,31.08,31.0,31.04,279010.0,30.0183,30.0473,29.97,30.0086,279010.0
2019-11-12 11:30:00,31.04,31.05,30.92,30.93,312650.0,30.0086,30.0183,29.8926,29.9023,312650.0
2019-11-12 12:00:00,30.94,30.98,30.85,30.89,304686.0,29.912,29.9506,29.825,29.8636,304686.0
2019-11-12 12:30:00,30.89,30.95,30.81,30.93,272612.0,29.8636,29.9216,29.7863,29.9023,272612.0
2019-11-12 13:00:00,30.92,30.97,30.9,30.91,256050.0,29.8926,29.941,29.8733,29.883,256050.0
2019-11-12 13:30:00,30.91,31.0,30.9,30.98,270758.0,29.883,29.97,29.8733,29.9506,270758.0
2019-11-12 14:00:00,30.97,30.97,30.74,30.78,717042.0,29.941,29.941,29.7186,29.7573,717042.0
2019-11-12 14:30:00,30.78,30.82,30.57,30.65,1280744.0,29.7573,29.796,29.5543,29.6316,1280744.0
2019-11-12 15:00:00,30.65,30.73,30.64,30.72,482586.0,29.6316,29.7089,29.6219,29.6993,482586.0
2019-11-12 15:30:00,30.72,30.84,30.72,30.8,1308082.0,29.6993,29.8153,29.6993,29.7766,1308082.0
2019-11-13 09:30:00,30.5,30.65,30.42,30.62,560434.0,29.4866,29.6316,29.4093,29.6026,560434.0
2019-11-13 10:00:00,30.63,30.72,30.59,30.68,473758.0,29.6123,29.6993,29.5736,29.6606,473758.0
2019-11-13 10:30:00,30.68,30.82,30.6,30.8,667246.0,29.6606,29.796,29.5833,29.7766,667246.0
2019-11-13 11:00:00,30.82,30.82,30.73,30.73,198894.0,29.796,29.796,29.7089,29.7089,198894.0
2019-11-13 11:30:00,30.73,30.89,30.72,30.86,213786.0,29.7089,29.8636,29.6993,29.8346,213786.0
2019-11-13 12:00:00,30.86,30.9,30.82,30.88,174986.0,29.8346,29.8733,29.796,29.854,174986.0
2019-11-13 12:30:00,30.88,30.94,30.87,30.92,351838.0,29.854,29.912,29.8443,29.8926,351838.0
2019-11-13 13:00:00,30.93,30.94,30.88,30.9,136338.0,29.9023,29.912,29.854,29.8733,136338.0
2019-11-13 13:30:00,30.9,30.98,30.67,30.76,464584.0,29.8733,29.9506,29.6509,29.738,464584.0
2019-11-13 14:00:00,30.76,30.78,30.65,30.71,615050.0,29.738,29.7573,29.6316,29.6896,615050.0
2019-11-13 14:30:00,30.71,30.87,30.71,30.86,404566.0,29.6896,29.8443,29.6896,29.8346,404566.0
2019-11-13 15:00:00,30.86,30.93,30.85,30.88,276214.0,29.8346,29.9023,29.825,29.854,276214.0
2019-11-13 15:30:00,30.88,30.92,30.79,30.84,645524.0,29.854,29.8926,29.767,29.8153,645524.0
2019-11-14 09:30:00,30.74,30.86,30.72,30.86,637904.0,29.7186,29.8346,29.6993,29.8346,637904.0
2019-11-14 10:00:00,30.86,30.94,30.84,30.87,473616.0,29.8346,29.912,29.8153,29.8443,473616.0
2019-11-14 10:30:00,30.88,30.9,30.75,30.77,211812.0,29.854,29.8733,29.7283,29.7476,211812.0
2019-11-14 11:00:00,30.76,30.91,30.75,30.85,239418.0,29.738,29.883,29.7283,29.825,239418.0
2019-11-14 11:30:00,30.85,30.86,30.54,30.64,562140.0,29.825,29.8346,29.5253,29.6219,562140.0
2019-11-14 12:00:00,30.62,30.73,30.6,30.73,278808.0,29.6026,29.7089,29.5833,29.7089,278808.0
2019-11-14 12:30:00,30.73,30.82,30.72,30.82,260006.0,29.7089,29.796,29.6993,29.796,260006.0
2019-11-14 13:00:00,30.82,30.85,30.77,30.78,180356.0,29.796,29.825,29.7476,29.7573,180356.0
2019-11-14 13:30:00,30.79,30.83,30.58,30.73,363762.0,29.767,29.8056,29.5639,29.7089,363762.0
2019-11-14 14:00:00,30.7,30.88,30.7,30.86,245930.0,29.6799,29.854,29.6799,29.8346,245930.0
2019-11-14 14:30:00,30.85,30.9,30.85,30.89,155036.0,29.825,29.8733,29.825,29.8636,155036.0
2019-11-14 15:00:00,30.89,30.93,30.84,30.93,292944.0,29.8636,29.9023,29.8153,29.9023,292944.0
2019-11-14 15:30:00,30.93,31.0,30.91,30.97,538808.0,29.9023,29.97,29.883,29.941,538808.0
2019-11-15 09:30:00,31.4,31.41,31.19,31.2,715158.0,30.3567,30.3664,30.1537,30.1633,715158.0
2019-11-15 10:00:00,31.21,31.35,31.2,31.35,426416.0,30.173,30.3083,30.1633,30.3083,426416.0
2019-11-15 10:30:00,31.35,31.38,31.29,31.38,221436.0,30.3083,30.3374,30.2503,30.3374,221436.0
2019-11-15 11:00:00,31.38,31.53,31.38,31.52,411436.0,30.3374,30.4824,30.3374,30.4727,411436.0
2019-11-15 11:30:00,31.52,31.54,31.45,31.48,1331992.0,30.4727,30.492,30.405,30.434,1331992.0
2019-11-15 12:00:00,31.48,31.54,31.47,31.48,198594.0,30.434,30.492,30.4244,30.434,198594.0
2019-11-15 12:30:00,31.48,31.53,31.47,31.48,272262.0,30.434,30.4824,30.4244,30.434,272262.0
2019-11-15 13:00:00,31.49,31.49,31.45,31.45,254580.0,30.4437,30.4437,30.405,30.405,254580.0
2019-11-15 13:30:00,31.45,31.48,31.43,31.45,161606.0,30.405,30.434,30.3857,30.405,161606.0
2019-11-15 14:00:00,31.45,31.53,31.44,31.5,196500.0,30.405,30.4824,30.3954,30.4534,196500.0
2019-11-15 14:30:00,31.5,31.55,31.47,31.55,298198.0,30.4534,30.5017,30.4244,30.5017,298198.0
2019-11-15 15:00:00,31.54,31.57,31.46,31.47,284170.0,30.492,30.521,30.4147,30.4244,284170.0
2019-11-15 15:30:00,31.47,31.65,31.43,31.65,983600.0,30.4244,30.5984,30.3857,30.5984,983600.0
2019-11-18 09:30:00,31.56,31.57,31.42,31.52,707710.0,30.5114,30.521,30.376,30.4727,707710.0
2019-11-18 10:00:00,31.53,31.58,31.41,31.42,264972.0,30.4824,30.5307,30.3664,30.376,264972.0
2019-11-18 10:30:00,31.45,31.63,31.43,31.58,305340.0,30.405,30.579,30.3857,30.5307,305340.0
2019-11-18 11:00:00,31.58,31.68,31.54,31.64,337942.0,30.5307,30.6274,30.492,30.5887,337942.0
2019-11-18 11:30:00,31.65,31.7,31.63,31.67,130346.0,30.5984,30.6467,30.579,30.6177,130346.0
2019-11-18 12:00:00,31.67,31.69,31.61,31.61,77644.0,30.6177,30.6371,30.5597,30.5597,77644.0
2019-11-18 12:30:00,31.61,31.68,31.6,31.67,82030.0,30.5597,30.6274,30.55,30.6177,82030.0
2019-11-18 13:00:00,31.66,31.69,31.65,31.68,83780.0,30.608,30.6371,30.5984,30.6274,83780.0
2019-11-18 13:30:00,31.68,31.76,31.68,31.74,205748.0,30.6274,30.7047,30.6274,30.6854,205748.0
2019-11-18 14:00:00,31.74,31.77,31.68,31.74,182150.0,30.6854,30.7144,30.6274,30.6854,182150.0
2019-11-18 14:30:00,31.74,31.78,31.73,31.74,74830.0,30.6854,30.7241,30.6757,30.6854,74830.0
2019-11-18 15:00:00,31.74,31.75,31.64,31.68,170580.0,30.6854,30.6951,30.5887,30.6274,170580.0
2019-11-18 15:30:00,31.68,31.7,31.59,31.7,449594.0,30.6274,30.6467,30.5404,30.6467,449594.0
2019-11-19 09:30:00,31.91,31.91,31.69,31.71,794802.0,30.8497,30.8497,30.6371,30.6564,794802.0
2019-11-19 10:00:00,31.69,31.73,31.61,31.67,260032.0,30.6371,30.6757,30.5597,30.6177,260032.0
2019-11-19 10:30:00,31.68,31.68,31.46,31.49,322524.0,30.6274,30.6274,30.4147,30.4437,322524.0
2019-11-19 11:00:00,31.49,31.66,31.49,31.65,227790.0,30.4437,30.608,30.4437,30.5984,227790.0
2019-11-19 11:30:00,31.65,31.83,31.64,31.73,260280.0,30.5984,30.7724,30.5887,30.6757,260280.0
2019-11-19 12:00:00,31.73,31.75,31.59,31.69,334390.0,30.6757,30.6951,30.5404,30.6371,334390.0
2019-11-19 12:30:00,31.68,31.68,31.59,31.67,120772.0,30.6274,30.6274,30.5404,30.6177,120772.0
2019-11-19 13:00:00,31.66,31.72,31.61,31.7,107462.0,30.608,30.6661,30.5597,30.6467,107462.0
2019-11-19 13:30:00,31.67,31.73,31.67,31.68,179456.0,30.6177,30.6757,30.6177,30.6274,179456.0
2019-11-19 14:00:00,31.68,31.81,31.68,31.8,209534.0,30.6274,30.7531,30.6274,30.7434,209534.0
2019-11-19 14:30:00,31.79,31.8,31.7,31.72,180606.0,30.7337,30.7434,30.6467,30.6661,180606.0
2019-11-19 15:00:00,31.71,31.79,31.68,31.69,587118.0,30.6564,30.7337,30.6274,30.6371,587118.0
2019-11-19 15:30:00,31.7,31.77,31.64,31.66,631806.0,30.6467,30.7144,30.5887,30.608,631806.0
2019-11-20 09:30:00,31.48,31.57,31.45,31.53,667386.0,30.434,30.521,30.405,30.4824,667386.0
2019-11-20 10:00:00,31.54,31.58,31.41,31.49,349854.0,30.492,30.5307,30.3664,30.4437,349854.0
2019-11-20 10:30:00,31.5,31.63,31.5,31.58,179652.0,30.4534,30.579,30.4534,30.5307,179652.0
2019-11-20 11:00:00,31.59,31.62,31.5,31.56,140064.0,30.5404,30.5694,30.4534,30.5114,140064.0
2019-11-20 11:30:00,31.56,31.57,31.47,31.5,153784.0,30.5114,30.521,30.4244,30.4534,153784.0
2019-11-20 12:00:00,31.49,31.53,31.43,31.48,132134.0,30.4437,30.4824,30.3857,30.434,132134.0
2019-11-20 12:30:00,31.49,31.52,30.93,31.13,669286.0,30.4437,30.4727,29.9023,30.0957,669286.0
2019-11-20 13:00:00,31.12,31.16,30.79,30.88,825538.0,30.086,30.1247,29.767,29.854,825538.0
2019-11-20 13:30:00,30.89,31.14,30.82,31.07,738772.0,29.8636,30.1053,29.796,30.0377,738772.0
2019-11-20 14:00:00,31.08,31.2,30.97,31.19,450634.0,30.0473,30.1633,29.941,30.1537,450634.0
2019-11-20 14:30:00,31.2,31.29,31.17,31.2,212986.0,30.1633,30.2503,30.1343,30.1633,212986.0
2019-11-20 15:00:00,31.2,31.32,31.16,31.16,165032.0,30.1633,30.2793,30.1247,30.1247,165032.0
2019-11-20 15:30:00,31.15,31.36,31.12,31.3,762922.0,30.115,30.318,30.086,30.26,762922.0
2019-11-21 09:30:00,31.32,31.36,31.08,31.16,362486.0,30.2793,30.318,30.0473,30.1247,362486.0
2019-11-21 10:00:00,31.14,31.23,30.94,30.97,368414.0,30.1053,30.1923,29.912,29.941,368414.0
2019-11-21 10:30:00,30.96,31.1,30.89,31.09,376624.0,29.9313,30.0667,29.8636,30.057,376624.0
2019-11-21 11:00:00,31.09,31.18,31.06,31.07,376548.0,30.057,30.144,30.028,30.0377,376548.0
2019-11-21 11:30:00,31.07,31.11,30.99,31.04,224060.0,30.0377,30.0763,29.9603,30.0086,224060.0
2019-11-21 12:00:00,31.02,31.17,31.0,31.14,202414.0,29.9893,30.1343,29.97,30.1053,202414.0
2019-11-21 12:30:00,31.17,31.25,31.17,31.22,234110.0,30.1343,30.2117,30.1343,30.1827,234110.0
2019-11-21 13:00:00,31.23,31.26,31.19,31.22,91620.0,30.1923,30.2213,30.1537,30.1827,91620.0
2019-11-21 13:30:00,31.23,31.23,31.17,31.18,110690.0,30.1923,30.1923,30.1343,30.144,110690.0
2019-11-21 14:00:00,31.18,31.29,31.11,31.27,193180.0,30.144,30.2503,30.0763,30.231,193180.0
2019-11-21 14:30:00,31.28,31.32,31.26,31.28,98050.0,30.2407,30.2793,30.2213,30.2407,98050.0
2019-11-21 15:00:00,31.29,31.3,31.22,31.22,88572.0,30.2503,30.26,30.1827,30.1827,88572.0
2019-11-21 15:30:00,31.23,31.25,31.04,31.17,544154.0,30.1923,30.2117,30.0086,30.1343,544154.0
2019-11-22 09:30:00,31.4,31.43,31.28,31.39,588638.0,30.3567,30.3857,30.2407,30.347,588638.0
2019-11-22 10:00:00,31.38,31.43,31.22,31.23,353102.0,30.3374,30.3857,30.1827,30.1923,353102.0
2019-11-22 10:30:00,31.21,31.24,31.11,31.2,455444.0,30.173,30.202,30.0763,30.1633,455444.0
2019-11-22 11:00:00,31.19,31.21,31.02,31.15,183714.0,30.1537,30.173,29.9893,30.115,183714.0
2019-11-22 11:30:00,31.17,31.26,31.13,31.23,159070.0,30.1343,30.2213,30.0957,30.1923,159070.0
2019-11-22 12:00:00,31.23,31.29,31.22,31.29,80876.0,30.1923,30.2503,30.1827,30.2503,80876.0
2019-11-22 12:30:00,31.28,31.34,31.25,31.31,283910.0,30.2407,30.2987,30.2117,30.2697,283910.0
2019-11-22 13:00:00,31.31,31.35,31.31,31.33,72314.0,30.2697,30.3083,30.2697,30.289,72314.0
2019-11-22 13:30:00,31.33,31.35,31.27,31.34,107134.0,30.289,30.3083,30.231,30.2987,107134.0
2019-11-22 14:00:00,31.33,31.33,31.28,31.3,105814.0,30.289,30.289,30.2407,30.26,105814.0
2019-11-22 14:30:00,31.31,31.36,31.31,31.33,92972.0,30.2697,30.318,30.2697,30.289,92972.0
2019-11-22 15:00:00,31.34,31.36,31.31,31.35,61192.0,30.2987,30.318,30.2697,30.3083,61192.0
2019-11-22 15:30:00,31.35,31.38,31.24,31.36,340962.0,30.3083,30.3374,30.202,30.318,340962.0
2019-11-25 09:30:00,31.66,31.89,31.66,31.87,681746.0,30.608,30.8304,30.608,30.8111,681746.0
2019-11-25 10:00:00,31.88,31.95,31.87,31.95,312344.0,30.8207,30.8884,30.8111,30.8884,312344.0
2019-11-25 10:30:00,31.95,32.01,31.92,31.93,637908.0,30.8884,30.9464,30.8594,30.8691,637908.0
2019-11-25 11:00:00,31.93,31.96,31.88,31.94,262432.0,30.8691,30.8981,30.8207,30.8787,262432.0
2019-11-25 11:30:00,31.93,31.96,31.91,31.95,95684.0,30.8691,30.8981,30.8497,30.8884,95684.0
2019-11-25 12:00:00,31.95,31.96,31.9,31.91,157366.0,30.8884,30.8981,30.8401,30.8497,157366.0
2019-11-25 12:30:00,31.91,31.93,31.9,31.93,267806.0,30.8497,30.8691,30.8401,30.8691,267806.0
2019-11-25 13:00:00,31.95,31.99,31.94,31.96,80104.0,30.8884,30.9271,30.8787,30.8981,80104.0
2019-11-25 13:30:00,31.96,31.96,31.92,31.93,71802.0,30.8981,30.8981,30.8594,30.8691,71802.0
2019-11-25 14:00:00,31.93,31.97,31.92,31.95,61252.0,30.8691,30.9077,30.8594,30.8884,61252.0
2019-11-25 14:30:00,31.95,31.96,31.93,31.95,54540.0,30.8884,30.8981,30.8691,30.8884,54540.0
2019-11-25 15:00:00,31.95,32.04,31.95,32.04,260106.0,30.8884,30.9754,30.8884,30.9754,260106.0
2019-11-25 15:30:00,32.04,32.08,31.95,32.08,520862.0,30.9754,31.0141,30.8884,31.0141,520862.0
2019-11-26 09:30:00,32.09,32.21,31.98,32.19,674604.0,31.0238,31.1398,30.9174,31.1204,674604.0
2019-11-26 10:00:00,32.2,32.23,32.09,32.15,276386.0,31.1301,31.1591,31.0238,31.0818,276386.0
2019-11-26 10:30:00,32.16,32.21,32.11,32.18,224806.0,31.0914,31.1398,31.0431,31.1108,224806.0
2019-11-26 11:00:00,32.17,32.24,32.14,32.22,183538.0,31.1011,31.1688,31.0721,31.1494,183538.0
2019-11-26 11:30:00,32.21,32.25,32.13,32.23,226746.0,31.1398,31.1784,31.0624,31.1591,226746.0
2019-11-26 12:00:00,32.24,32.31,32.21,32.3,94066.0,31.1688,31.2365,31.1398,31.2268,94066.0
2019-11-26 12:30:00,32.3,32.32,32.27,32.27,169654.0,31.2268,31.2461,31.1978,31.1978,169654.0
2019-11-26 13:00:00,32.29,32.29,32.19,32.2,161054.0,31.2171,31.2171,31.1204,31.1301,161054.0
2019-11-26 13:30:00,32.2,32.2,32.12,32.17,151628.0,31.1301,31.1301,31.0528,31.1011,151628.0
2019-11-26 14:00:00,32.17,32.22,32.17,32.19,117576.0,31.1011,31.1494,31.1011,31.1204,117576.0
2019-11-26 14:30:00,32.2,32.22,32.15,32.2,160806.0,31.1301,31.1494,31.0818,31.1301,160806.0
2019-11-26 15:00:00,32.2,32.21,32.1,32.16,163956.0,31.1301,31.1398,31.0334,31.0914,163956.0
2019-11-26 15:30:00,32.16,32.35,32.16,32.26,503282.0,31.0914,31.2751,31.0914,31.1881,503282.0
2019-11-27 09:30:00,32.46,32.46,32.37,32.43,640102.0,31.3815,31.3815,31.2945,31.3525,640102.0
2019-11-27 10:00:00,32.44,32.44,32.37,32.42,300204.0,31.3621,31.3621,31.2945,31.3428,300204.0
2019-11-27 10:30:00,32.42,32.48,32.38,32.46,272282.0,31.3428,31.4008,31.3041,31.3815,272282.0
2019-11-27 11:00:00,32.46,32.49,32.41,32.46,117144.0,31.3815,31.4105,31.3331,31.3815,117144.0
2019-11-27 11:30:00,32.46,32.53,32.45,32.52,269150.0,31.3815,31.4491,31.3718,31.4395,269150.0
2019-11-27 12:00:00,32.52,32.57,32.52,32.52,195334.0,31.4395,31.4878,31.4395,31.4395,195334.0
2019-11-27 12:30:00,32.52,32.57,32.51,32.55,122608.0,31.4395,31.4878,31.4298,31.4685,122608.0
2019-11-27 13:00:00,32.54,32.67,32.54,32.65,296100.0,31.4588,31.5845,31.4588,31.5652,296100.0
2019-11-27 13:30:00,32.65,32.7,32.63,32.66,175758.0,31.5652,31.6135,31.5458,31.5748,175758.0
2019-11-27 14:00:00,32.65,32.68,32.63,32.68,129512.0,31.5652,31.5942,31.5458,31.5942,129512.0
2019-11-27 14:30:00,32.68,32.7,32.65,32.66,93898.0,31.5942,31.6135,31.5652,31.5748,93898.0
2019-11-27 15:00:00,32.66,32.7,32.63,32.68,178814.0,31.5748,31.6135,31.5458,31.5942,178814.0
2019-11-27 15:30:00,32.68,32.7,32.63,32.7,437394.0,31.5942,31.6135,31.5458,31.6135,437394.0
2019-11-29 09:30:00,32.51,32.59,32.43,32.55,539516.0,31.4298,31.5071,31.3525,31.4685,539516.0
2019-11-29 10:00:00,32.55,32.59,32.51,32.54,219210.0,31.4685,31.5071,31.4298,31.4588,219210.0
2019-11-29 10:30:00,32.52,32.56,32.49,32.52,114090.0,31.4395,31.4781,31.4105,31.4395,114090.0
2019-11-29 11:00:00,32.52,32.52,32.44,32.47,96366.0,31.4395,31.4395,31.3621,31.3911,96366.0
2019-11-29 11:30:00,32.46,32.5,32.38,32.48,208644.0,31.3815,31.4201,31.3041,31.4008,208644.0
2019-11-29 12:00:00,32.47,32.49,32.38,32.38,108344.0,31.3911,31.4105,31.3041,31.3041,108344.0
2019-11-29 12:30:00,32.38,32.42,32.26,32.33,633662.0,31.3041,31.3428,31.1881,31.2558,633662.0
2019-12-02 09:30:00,32.43,32.44,31.94,31.94,886474.0,31.3525,31.3621,30.8787,30.8787,886474.0
2019-12-02 10:00:00,31.94,31.95,31.55,31.68,1414764.0,30.8787,30.8884,30.5017,30.6274,1414764.0
2019-12-02 10:30:00,31.68,31.71,31.37,31.48,982250.0,30.6274,30.6564,30.3277,30.434,982250.0
2019-12-02 11:00:00,31.47,31.58,31.36,31.52,612566.0,30.4244,30.5307,30.318,30.4727,612566.0
2019-12-02 11:30:00,31.53,31.64,31.39,31.61,375964.0,30.4824,30.5887,30.347,30.5597,375964.0
2019-12-02 12:00:00,31.61,31.7,31.43,31.54,351250.0,30.5597,30.6467,30.3857,30.492,351250.0
2019-12-02 12:30:00,31.56,31.56,31.45,31.46,239744.0,30.5114,30.5114,30.405,30.4147,239744.0
2019-12-02 13:00:00,31.44,31.66,31.43,31.64,101720.0,30.3954,30.608,30.3857,30.5887,101720.0
2019-12-02 13:30:00,31.64,31.68,31.57,31.63,161662.0,30.5887,30.6274,30.521,30.579,161662.0
2019-12-02 14:00:00,31.63,31.76,31.61,31.75,517712.0,30.579,30.7047,30.5597,30.6951,517712.0
2019-12-02 14:30:00,31.75,31.8,31.71,31.74,130126.0,30.6951,30.7434,30.6564,30.6854,130126.0
2019-12-02 15:00:00,31.74,31.75,31.54,31.55,305030.0,30.6854,30.6951,30.492,30.5017,305030.0
2019-12-02 15:30:00,31.55,31.69,31.47,31.5,930588.0,30.5017,30.6371,30.4244,30.4534,930588.0
2019-12-03 09:30:00,30.6,30.63,30.14,30.44,1952118.0,29.5833,29.6123,29.1386,29.4286,1952118.0
2019-12-03 10:00:00,30.42,30.55,30.22,30.4,772488.0,29.4093,29.5349,29.2159,29.3899,772488.0
2019-12-03 10:30:00,30.39,30.57,30.3,30.4,617000.0,29.3802,29.5543,29.2932,29.3899,617000.0
2019-12-03 11:00:00,30.4,30.53,30.27,30.4,580842.0,29.3899,29.5156,29.2642,29.3899,580842.0
2019-12-03 11:30:00,30.39,30.53,30.33,30.47,216690.0,29.3802,29.5156,29.3222,29.4576,216690.0
2019-12-03 12:00:00,30.46,30.56,30.38,30.52,160208.0,29.4479,29.5446,29.3706,29.5059,160208.0
2019-12-03 12:30:00,30.52,30.54,30.46,30.54,226400.0,29.5059,29.5253,29.4479,29.5253,226400.0
2019-12-03 13:00:00,30.54,30.67,30.53,30.66,267328.0,29.5253,29.6509,29.5156,29.6413,267328.0
2019-12-03 13:30:00,30.66,30.74,30.63,30.64,319754.0,29.6413,29.7186,29.6123,29.6219,319754.0
2019-12-03 14:00:00,30.64,30.68,30.51,30.54,278800.0,29.6219,29.6606,29.4963,29.5253,278800.0
2019-12-03 14:30:00,30.54,30.64,30.5,30.6,133468.0,29.5253,29.6219,29.4866,29.5833,133468.0
2019-12-03 15:00:00,30.62,30.89,30.56,30.86,298774.0,29.6026,29.8636,29.5446,29.8346,298774.0
2019-12-03 15:30:00,30.87,30.89,30.71,30.85,810908.0,29.8443,29.8636,29.6896,29.825,810908.0
2019-12-04 09:30:00,31.21,31.55,31.1,31.5,1145482.0,30.173,30.5017,30.0667,30.4534,1145482.0
2019-12-04 10:00:00,31.48,31.58,31.43,31.43,685844.0,30.434,30.5307,30.3857,30.3857,685844.0
2019-12-04 10:30:00,31.43,31.56,31.41,31.54,138792.0,30.3857,30.5114,30.3664,30.492,138792.0
2019-12-04 11:00:00,31.54,31.56,31.43,31.5,182468.0,30.492,30.5114,30.3857,30.4534,182468.0
2019-12-04 11:30:00,31.5,31.6,31.47,31.47,584498.0,30.4534,30.55,30.4244,30.4244,584498.0
2019-12-04 12:00:00,31.47,31.5,31.4,31.43,205774.0,30.4244,30.4534,30.3567,30.3857,205774.0
2019-12-04 12:30:00,31.43,31.5,31.41,31.5,123188.0,30.3857,30.4534,30.3664,30.4534,123188.0
2019-12-04 13:00:00,31.5,31.51,31.43,31.49,58684.0,30.4534,30.463,30.3857,30.4437,58684.0
2019-12-04 13:30:00,31.48,31.5,31.45,31.5,84908.0,30.434,30.4534,30.405,30.4534,84908.0
2019-12-04 14:00:00,31.5,31.59,31.5,31.58,239790.0,30.4534,30.5404,30.4534,30.5307,239790.0
2019-12-04 14:30:00,31.6,31.63,31.57,31.6,191144.0,30.55,30.579,30.521,30.55,191144.0
2019-12-04 15:00:00,31.61,31.61,31.51,31.51,219790.0,30.5597,30.5597,30.463,30.463,219790.0
2019-12-04 15:30:00,31.52,31.57,31.41,31.43,462414.0,30.4727,30.521,30.3664,30.3857,462414.0
2019-12-05 09:30:00,31.66,31.66,31.39,31.43,561078.0,30.608,30.608,30.347,30.3857,561078.0
2019-12-05 10:00:00,31.41,31.42,31.16,31.34,552528.0,30.3664,30.376,30.1247,30.2987,552528.0
2019-12-05 10:30:00,31.35,31.43,31.3,31.39,261066.0,30.3083,30.3857,30.26,30.347,261066.0
2019-12-05 11:00:00,31.39,31.46,31.34,31.41,197632.0,30.347,30.4147,30.2987,30.3664,197632.0
2019-12-05 11:30:00,31.42,31.43,31.31,31.38,465070.0,30.376,30.3857,30.2697,30.3374,465070.0
2019-12-05 12:00:00,31.36,31.43,31.33,31.36,48032.0,30.318,30.3857,30.289,30.318,48032.0
2019-12-05 12:30:00,31.36,31.36,31.31,31.36,48060.0,30.318,30.318,30.2697,30.318,48060.0
2019-12-05 13:00:00,31.36,31.41,31.34,31.39,98486.0,30.318,30.3664,30.2987,30.347,98486.0
2019-12-05 13:30:00,31.39,31.5,31.37,31.46,263960.0,30.347,30.4534,30.3277,30.4147,263960.0
2019-12-05 14:00:00,31.46,31.55,31.43,31.54,144054.0,30.4147,30.5017,30.3857,30.492,144054.0
2019-12-05 14:30:00,31.54,31.58,31.33,31.47,369834.0,30.492,30.5307,30.289,30.4244,369834.0
2019-12-05 15:00:00,31.46,31.61,31.45,31.61,213930.0,30.4147,30.5597,30.405,30.5597,213930.0
2019-12-05 15:30:00,31.61,31.65,31.52,31.6,441524.0,30.5597,30.5984,30.4727,30.55,441524.0
2019-12-06 09:30:00,32.24,32.41,32.23,32.38,1027108.0,31.1688,31.3331,31.1591,31.3041,1027108.0
2019-12-06 10:00:00,32.38,32.46,32.34,32.4,586304.0,31.3041,31.3815,31.2655,31.3235,586304.0
2019-12-06 10:30:00,32.4,32.52,32.35,32.48,348318.0,31.3235,31.4395,31.2751,31.4008,348318.0
2019-12-06 11:00:00,32.48,32.56,32.46,32.55,453386.0,31.4008,31.4781,31.3815,31.4685,453386.0
2019-12-06 11:30:00,32.55,32.59,32.52,32.52,367516.0,31.4685,31.5071,31.4395,31.4395,367516.0
2019-12-06 12:00:00,32.53,32.56,32.51,32.55,157164.0,31.4491,31.4781,31.4298,31.4685,157164.0
2019-12-06 12:30:00,32.55,32.59,32.54,32.57,169132.0,31.4685,31.5071,31.4588,31.4878,169132.0
2019-12-06 13:00:00,32.57,32.59,32.54,32.57,94038.0,31.4878,31.5071,31.4588,31.4878,94038.0
2019-12-06 13:30:00,32.56,32.58,32.52,32.52,115830.0,31.4781,31.4975,31.4395,31.4395,115830.0
2019-12-06 14:00:00,32.52,32.55,32.47,32.53,277994.0,31.4395,31.4685,31.3911,31.4491,277994.0
2019-12-06 14:30:00,32.53,32.53,32.48,32.49,227666.0,31.4491,31.4491,31.4008,31.4105,227666.0
2019-12-06 15:00:00,32.49,32.49,32.45,32.49,336440.0,31.4105,31.4105,31.3718,31.4105,336440.0
2019-12-06 15:30:00,32.49,32.57,32.4,32.44,773872.0,31.4105,31.4878,31.3235,31.3621,773872.0
2019-12-09 09:30:00,32.32,32.53,32.31,32.48,483966.0,31.2461,31.4491,31.2365,31.4008,483966.0
2019-12-09 10:00:00,32.49,32.55,32.48,32.48,181744.0,31.4105,31.4685,31.4008,31.4008,181744.0
2019-12-09 10:30:00,32.49,32.52,32.45,32.51,87814.0,31.4105,31.4395,31.3718,31.4298,87814.0
2019-12-09 11:00:00,32.49,32.49,32.4,32.42,218332.0,31.4105,31.4105,31.3235,31.3428,218332.0
2019-12-09 11:30:00,32.43,32.43,32.35,32.37,113666.0,31.3525,31.3525,31.2751,31.2945,113666.0
2019-12-09 12:00:00,32.37,32.4,32.33,32.35,82444.0,31.2945,31.3235,31.2558,31.2751,82444.0
2019-12-09 12:30:00,32.35,32.36,32.29,32.35,114918.0,31.2751,31.2848,31.2171,31.2751,114918.0
2019-12-09 13:00:00,32.34,32.36,32.28,32.31,68404.0,31.2655,31.2848,31.2074,31.2365,68404.0
2019-12-09 13:30:00,32.3,32.35,32.29,32.32,61632.0,31.2268,31.2751,31.2171,31.2461,61632.0
2019-12-09 14:00:00,32.32,32.33,32.17,32.23,314426.0,31.2461,31.2558,31.1011,31.1591,314426.0
2019-12-09 14:30:00,32.23,32.29,32.22,32.27,102178.0,31.1591,31.2171,31.1494,31.1978,102178.0
2019-12-09 15:00:00,32.27,32.32,32.24,32.31,144166.0,31.1978,31.2461,31.1688,31.2365,144166.0
2019-12-09 15:30:00,32.3,32.3,32.12,32.13,400548.0,31.2268,31.2268,31.0528,31.0624,400548.0
2019-12-10 09:30:00,32.12,32.12,31.82,32.02,725570.0,31.0528,31.0528,30.7627,30.9561,725570.0
2019-12-10 10:00:00,32.04,32.31,32.0,32.31,447726.0,30.9754,31.2365,30.9368,31.2365,447726.0
2019-12-10 10:30:00,32.3,32.3,32.18,32.27,293688.0,31.2268,31.2268,31.1108,31.1978,293688.0
2019-12-10 11:00:00,32.27,32.35,32.06,32.22,440510.0,31.1978,31.2751,30.9948,31.1494,440510.0
2019-12-10 11:30:00,32.22,32.24,32.15,32.17,110208.0,31.1494,31.1688,31.0818,31.1011,110208.0
2019-12-10 12:00:00,32.17,32.19,32.07,32.09,141712.0,31.1011,31.1204,31.0044,31.0238,141712.0
2019-12-10 12:30:00,32.07,32.19,32.05,32.17,112282.0,31.0044,31.1204,30.9851,31.1011,112282.0
2019-12-10 13:00:00,32.16,32.21,32.15,32.17,73434.0,31.0914,31.1398,31.0818,31.1011,73434.0
2019-12-10 13:30:00,32.17,32.17,32.11,32.12,82534.0,31.1011,31.1011,31.0431,31.0528,82534.0
2019-12-10 14:00:00,32.13,32.22,32.12,32.17,90404.0,31.0624,31.1494,31.0528,31.1011,90404.0
2019-12-10 14:30:00,32.17,32.19,32.12,32.16,56194.0,31.1011,31.1204,31.0528,31.0914,56194.0
2019-12-10 15:00:00,32.16,32.19,32.07,32.07,183518.0,31.0914,31.1204,31.0044,31.0044,183518.0
2019-12-10 15:30:00,32.08,32.08,31.89,32.02,655352.0,31.0141,31.0141,30.8304,30.9561,655352.0
2019-12-11 09:30:00,32.19,32.31,32.08,32.31,663504.0,31.1204,31.2365,31.0141,31.2365,663504.0
2019-12-11 10:00:00,32.31,32.34,32.23,32.24,225958.0,31.2365,31.2655,31.1591,31.1688,225958.0
2019-12-11 10:30:00,32.24,32.24,32.13,32.13,339984.0,31.1688,31.1688,31.0624,31.0624,339984.0
2019-12-11 11:00:00,32.13,32.18,32.06,32.15,329600.0,31.0624,31.1108,30.9948,31.0818,329600.0
2019-12-11 11:30:00,32.16,32.19,32.07,32.08,153846.0,31.0914,31.1204,31.0044,31.0141,153846.0
2019-12-11 12:00:00,32.1,32.13,32.06,32.09,499708.0,31.0334,31.0624,30.9948,31.0238,499708.0
2019-12-11 12:30:00,32.09,32.12,32.06,32.1,62564.0,31.0238,31.0528,30.9948,31.0334,62564.0
2019-12-11 13:00:00,32.1,32.13,32.08,32.12,160214.0,31.0334,31.0624,31.0141,31.0528,160214.0
2019-12-11 13:30:00,32.13,32.13,32.05,32.13,169576.0,31.0624,31.0624,30.9851,31.0624,169576.0
2019-12-11 14:00:00,32.12,32.3,32.11,32.25,377590.0,31.0528,31.2268,31.0431,31.1784,377590.0
2019-12-11 14:30:00,32.25,32.38,32.2,32.36,419162.0,31.1784,31.3041,31.1301,31.2848,419162.0
2019-12-11 15:00:00,32.38,32.39,32.24,32.3,496646.0,31.3041,31.3138,31.1688,31.2268,496646.0
2019-12-11 15:30:00,32.3,32.36,32.21,32.3,617514.0,31.2268,31.2848,31.1398,31.2268,617514.0
2019-12-12 09:30:00,32.29,33.04,32.21,33.04,1825288.0,31.2171,31.9422,31.1398,31.9422,1825288.0
2019-12-12 10:00:00,33.05,33.39,33.04,33.3,1290712.0,31.9519,32.2806,31.9422,32.1936,1290712.0
2019-12-12 10:30:00,33.31,33.33,33.02,33.19,654518.0,32.2032,32.2226,31.9229,32.0872,654518.0
2019-12-12 11:00:00,33.21,33.21,32.9,32.9,411286.0,32.1065,32.1065,31.8068,31.8068,411286.0
2019-12-12 11:30:00,32.9,32.98,32.66,32.83,529958.0,31.8068,31.8842,31.5748,31.7392,529958.0
2019-12-12 12:00:00,32.82,32.82,32.57,32.64,299668.0,31.7295,31.7295,31.4878,31.5555,299668.0
2019-12-12 12:30:00,32.65,32.9,32.63,32.77,524842.0,31.5652,31.8068,31.5458,31.6812,524842.0
2019-12-12 13:00:00,32.77,32.94,32.77,32.88,473810.0,31.6812,31.8455,31.6812,31.7875,473810.0
2019-12-12 13:30:00,32.87,32.9,32.79,32.84,216964.0,31.7778,31.8068,31.7005,31.7488,216964.0
2019-12-12 14:00:00,32.85,32.88,32.72,32.77,353586.0,31.7585,31.7875,31.6328,31.6812,353586.0
2019-12-12 14:30:00,32.77,33.18,32.74,33.01,987408.0,31.6812,32.0775,31.6522,31.9132,987408.0
2019-12-12 15:00:00,33.0,33.14,32.97,33.14,415238.0,31.9035,32.0389,31.8745,32.0389,415238.0
2019-12-12 15:30:00,33.13,33.29,33.02,33.12,1016696.0,32.0292,32.1839,31.9229,32.0195,1016696.0
2019-12-13 09:30:00,33.04,33.24,32.88,33.18,1488548.0,31.9422,32.1356,31.7875,32.0775,1488548.0
2019-12-13 10:00:00,33.16,33.6,33.09,33.29,1589072.0,32.0582,32.4836,31.9905,32.1839,1589072.0
2019-12-13 10:30:00,33.27,33.29,32.94,32.94,1077658.0,32.1646,32.1839,31.8455,31.8455,1077658.0
2019-12-13 11:00:00,32.95,33.13,32.77,32.81,618032.0,31.8552,32.0292,31.6812,31.7198,618032.0
2019-12-13 11:30:00,32.8,33.12,32.8,33.12,357466.0,31.7102,32.0195,31.7102,32.0195,357466.0
2019-12-13 12:00:00,33.11,33.19,33.06,33.16,275430.0,32.0099,32.0872,31.9615,32.0582,275430.0
2019-12-13 12:30:00,33.18,33.24,33.12,33.24,162604.0,32.0775,32.1356,32.0195,32.1356,162604.0
2019-12-13 13:00:00,33.24,33.25,33.18,33.18,77174.0,32.1356,32.1452,32.0775,32.0775,77174.0
2019-12-13 13:30:00,33.18,33.24,33.15,33.21,149954.0,32.0775,32.1356,32.0485,32.1065,149954.0
2019-12-13 14:00:00,33.22,33.24,33.16,33.16,195108.0,32.1162,32.1356,32.0582,32.0582,195108.0
2019-12-13 14:30:00,33.17,33.2,33.11,33.17,185510.0,32.0679,32.0969,32.0099,32.0679,185510.0
2019-12-13 15:00:00,33.19,33.2,33.13,33.13,169204.0,32.0872,32.0969,32.0292,32.0292,169204.0
2019-12-13 15:30:00,33.13,33.23,33.13,33.17,470774.0,32.0292,32.1259,32.0292,32.0679,470774.0
2019-12-16 09:30:00,33.77,33.93,33.77,33.84,976748.0,32.6479,32.8026,32.6479,32.7156,976748.0
2019-12-16 10:00:00,33.84,34.04,33.83,34.0,529716.0,32.7156,32.909,32.7059,32.8703,529716.0
2019-12-16 10:30:00,34.0,34.04,33.97,33.98,256474.0,32.8703,32.909,32.8413,32.851,256474.0
2019-12-16 11:00:00,33.99,34.01,33.94,34.0,343078.0,32.8606,32.88,32.8123,32.8703,343078.0
2019-12-16 11:30:00,34.0,34.04,33.97,34.04,207590.0,32.8703,32.909,32.8413,32.909,207590.0
2019-12-16 12:00:00,34.03,34.07,34.02,34.04,137772.0,32.8993,32.938,32.8896,32.909,137772.0
2019-12-16 12:30:00,34.05,34.06,34.02,34.02,81488.0,32.9186,32.9283,32.8896,32.8896,81488.0
2019-12-16 13:00:00,34.02,34.05,33.99,34.02,175120.0,32.8896,32.9186,32.8606,32.8896,175120.0
2019-12-16 13:30:00,34.02,34.06,33.98,34.04,122624.0,32.8896,32.9283,32.851,32.909,122624.0
2019-12-16 14:00:00,34.05,34.07,33.92,33.94,252860.0,32.9186,32.938,32.793,32.8123,252860.0
2019-12-16 14:30:00,33.94,33.96,33.91,33.93,118904.0,32.8123,32.8316,32.7833,32.8026,118904.0
2019-12-16 15:00:00,33.92,33.98,33.9,33.93,235968.0,32.793,32.851,32.7736,32.8026,235968.0
2019-12-16 15:30:00,33.92,33.99,33.86,33.87,579434.0,32.793,32.8606,32.735,32.7446,579434.0
2019-12-17 09:30:00,33.99,34.1,33.88,33.89,836400.0,32.8606,32.967,32.7543,32.764,836400.0
2019-12-17 10:00:00,33.89,34.05,33.87,34.04,362360.0,32.764,32.9186,32.7446,32.909,362360.0
2019-12-17 10:30:00,34.02,34.02,33.93,33.93,322684.0,32.8896,32.8896,32.8026,32.8026,322684.0
2019-12-17 11:00:00,33.94,33.97,33.91,33.94,240336.0,32.8123,32.8413,32.7833,32.8123,240336.0
2019-12-17 11:30:00,33.94,34.0,33.89,33.99,137116.0,32.8123,32.8703,32.764,32.8606,137116.0
2019-12-17 12:00:00,33.99,34.02,33.98,34.01,120680.0,32.8606,32.8896,32.851,32.88,120680.0
2019-12-17 12:30:00,34.0,34.04,33.98,34.02,162008.0,32.8703,32.909,32.851,32.8896,162008.0
2019-12-17 13:00:00,34.02,34.02,33.94,33.94,128330.0,32.8896,32.8896,32.8123,32.8123,128330.0
2019-12-17 13:30:00,33.93,33.99,33.92,33.97,105280.0,32.8026,32.8606,32.793,32.8413,105280.0
2019-12-17 14:00:00,33.99,34.01,33.92,33.92,241754.0,32.8606,32.88,32.793,32.793,241754.0
2019-12-17 14:30:00,33.93,33.99,33.93,33.97,90654.0,32.8026,32.8606,32.8026,32.8413,90654.0
2019-12-17 15:00:00,33.97,33.99,33.93,33.98,151972.0,32.8413,32.8606,32.8026,32.851,151972.0
2019-12-17 15:30:00,33.98,33.99,33.86,33.87,379400.0,32.851,32.8606,32.735,32.7446,379400.0
2019-12-18 09:30:00,34.01,34.08,33.93,33.94,351754.0,32.88,32.9476,32.8026,32.8123,351754.0
2019-12-18 10:00:00,33.93,33.97,33.87,33.89,201200.0,32.8026,32.8413,32.7446,32.764,201200.0
2019-12-18 10:30:00,33.89,34.03,33.89,34.01,302132.0,32.764,32.8993,32.764,32.88,302132.0
2019-12-18 11:00:00,34.01,34.1,33.96,34.06,203502.0,32.88,32.967,32.8316,32.9283,203502.0
2019-12-18 11:30:00,34.07,34.07,33.96,33.97,217962.0,32.938,32.938,32.8316,32.8413,217962.0
2019-12-18 12:00:00,33.96,34.01,33.94,33.97,128814.0,32.8316,32.88,32.8123,32.8413,128814.0
2019-12-18 12:30:00,33.96,33.97,33.94,33.96,59516.0,32.8316,32.8413,32.8123,32.8316,59516.0
2019-12-18 13:00:00,33.96,34.01,33.96,33.97,66958.0,32.8316,32.88,32.8316,32.8413,66958.0
2019-12-18 13:30:00,33.97,34.02,33.96,34.02,126986.0,32.8413,32.8896,32.8316,32.8896,126986.0
2019-12-18 14:00:00,34.02,34.03,33.96,33.99,176520.0,32.8896,32.8993,32.8316,32.8606,176520.0
2019-12-18 14:30:00,33.99,34.04,33.99,34.02,102336.0,32.8606,32.909,32.8606,32.8896,102336.0
2019-12-18 15:00:00,34.02,34.03,33.98,33.99,152078.0,32.8896,32.8993,32.851,32.8606,152078.0
2019-12-18 15:30:00,33.99,34.02,33.87,33.89,510760.0,32.8606,32.8896,32.7446,32.764,510760.0
2019-12-19 09:30:00,33.92,34.03,33.92,33.99,607154.0,32.793,32.8993,32.793,32.8606,607154.0
2019-12-19 10:00:00,33.99,34.03,33.95,34.03,339268.0,32.8606,32.8993,32.822,32.8993,339268.0
2019-12-19 10:30:00,34.04,34.08,34.0,34.05,479864.0,32.909,32.9476,32.8703,32.9186,479864.0
2019-12-19 11:00:00,34.05,34.2,34.04,34.17,402426.0,32.9186,33.0637,32.909,33.0347,402426.0
2019-12-19 11:30:00,34.16,34.22,34.13,34.16,247682.0,33.025,33.083,32.996,33.025,247682.0
2019-12-19 12:00:00,34.17,34.24,34.16,34.22,372536.0,33.0347,33.1023,33.025,33.083,372536.0
2019-12-19 12:30:00,34.21,34.21,34.16,34.17,162090.0,33.0733,33.0733,33.025,33.0347,162090.0
2019-12-19 13:00:00,34.18,34.23,34.15,34.2,184874.0,33.0443,33.0927,33.0153,33.0637,184874.0
2019-12-19 13:30:00,34.2,34.26,34.18,34.26,241434.0,33.0637,33.1217,33.0443,33.1217,241434.0
2019-12-19 14:00:00,34.26,34.31,34.24,34.3,247120.0,33.1217,33.17,33.1023,33.1603,247120.0
2019-12-19 14:30:00,34.29,34.31,34.26,34.27,216734.0,33.1507,33.17,33.1217,33.1313,216734.0
2019-12-19 15:00:00,34.27,34.3,34.2,34.2,230262.0,33.1313,33.1603,33.0637,33.0637,230262.0
2019-12-19 15:30:00,34.2,34.3,34.14,34.29,517126.0,33.0637,33.1603,33.0056,33.1507,517126.0
2019-12-20 09:30:00,34.65,34.78,34.63,34.69,1246386.0,33.4987,33.6244,33.4794,33.5374,1246386.0
2019-12-20 10:00:00,34.7,34.76,34.67,34.75,694380.0,33.547,33.605,33.518,33.5954,694380.0
2019-12-20 10:30:00,34.75,34.8,34.73,34.78,309466.0,33.5954,33.6437,33.576,33.6244,309466.0
2019-12-20 11:00:00,34.79,34.89,34.79,34.87,289310.0,33.6341,33.7307,33.6341,33.7114,289310.0
2019-12-20 11:30:00,34.87,34.94,34.86,34.88,365692.0,33.7114,33.7791,33.7017,33.7211,365692.0
2019-12-20 12:00:00,34.87,34.87,34.83,34.87,190344.0,33.7114,33.7114,33.6727,33.7114,190344.0
2019-12-20 12:30:00,34.87,34.9,34.85,34.86,115424.0,33.7114,33.7404,33.6921,33.7017,115424.0
2019-12-20 13:00:00,34.86,34.9,34.86,34.87,137016.0,33.7017,33.7404,33.7017,33.7114,137016.0
2019-12-20 13:30:00,34.87,34.88,34.84,34.84,106436.0,33.7114,33.7211,33.6824,33.6824,106436.0
2019-12-20 14:00:00,34.85,34.85,34.81,34.84,177908.0,33.6921,33.6921,33.6534,33.6824,177908.0
2019-12-20 14:30:00,34.84,34.96,34.83,34.94,288972.0,33.6824,33.7984,33.6727,33.7791,288972.0
2019-12-20 15:00:00,34.93,34.94,34.86,34.87,86890.0,33.7694,33.7791,33.7017,33.7114,86890.0
2019-12-20 15:30:00,34.87,34.9,34.77,34.8,401060.0,33.7114,33.7404,33.6147,33.6437,401060.0
2019-12-23 09:30:00,35.01,35.01,34.88,34.91,616110.0,33.8467,33.8467,33.7211,33.7501,616110.0
2019-12-23 10:00:00,34.92,34.97,34.89,34.93,328484.0,33.7597,33.8081,33.7307,33.7694,328484.0
2019-12-23 10:30:00,34.93,34.99,34.91,34.99,115810.0,33.7694,33.8274,33.7501,33.8274,115810.0
2019-12-23 11:00:00,35.0,35.01,34.95,34.99,227102.0,33.8371,33.8467,33.7887,33.8274,227102.0
2019-12-23 11:30:00,34.99,35.02,34.96,34.97,242584.0,33.8274,33.8564,33.7984,33.8081,242584.0
2019-12-23 12:00:00,34.97,34.98,34.9,34.92,277328.0,33.8081,33.8177,33.7404,33.7597,277328.0
2019-12-23 12:30:00,34.91,34.96,34.91,34.93,138900.0,33.7501,33.7984,33.7501,33.7694,138900.0
2019-12-23 13:00:00,34.93,34.98,34.93,34.97,107136.0,33.7694,33.8177,33.7694,33.8081,107136.0
2019-12-23 13:30:00,34.97,34.97,34.91,34.94,110060.0,33.8081,33.8081,33.7501,33.7791,110060.0
2019-12-23 14:00:00,34.94,34.97,34.94,34.96,106956.0,33.7791,33.8081,33.7791,33.7984,106956.0
2019-12-23 14:30:00,34.96,34.97,34.93,34.95,64376.0,33.7984,33.8081,33.7694,33.7887,64376.0
2019-12-23 15:00:00,34.95,34.96,34.89,34.93,159376.0,33.7887,33.7984,33.7307,33.7694,159376.0
2019-12-23 15:30:00,34.93,34.95,34.83,34.88,349214.0,33.7694,33.7887,33.6727,33.7211,349214.0
2019-12-24 09:30:00,34.91,34.92,34.72,34.76,388420.0,33.799,33.8087,33.615,33.6538,388420.0
2019-12-24 10:00:00,34.77,34.83,34.76,34.82,228222.0,33.6634,33.7215,33.6538,33.7119,228222.0
2019-12-24 10:30:00,34.82,34.85,34.79,34.8,260594.0,33.7119,33.7409,33.6828,33.6925,260594.0
2019-12-24 11:00:00,34.81,34.85,34.8,34.83,167028.0,33.7022,33.7409,33.6925,33.7215,167028.0
2019-12-24 11:30:00,34.83,34.84,34.8,34.8,125992.0,33.7215,33.7312,33.6925,33.6925,125992.0
2019-12-24 12:00:00,34.81,34.82,34.79,34.81,159836.0,33.7022,33.7119,33.6828,33.7022,159836.0
2019-12-24 12:30:00,34.8,34.84,34.77,34.84,238322.0,33.6925,33.7312,33.6634,33.7312,238322.0
2019-12-26 09:30:00,34.95,35.1,34.95,35.06,390866.0,33.8377,33.9829,33.8377,33.9442,390866.0
2019-12-26 10:00:00,35.06,35.12,35.06,35.11,198558.0,33.9442,34.0023,33.9442,33.9926,198558.0
2019-12-26 10:30:00,35.12,35.18,35.11,35.16,162382.0,34.0023,34.0604,33.9926,34.041,162382.0
2019-12-26 11:00:00,35.16,35.22,35.16,35.16,200450.0,34.041,34.0991,34.041,34.041,200450.0
2019-12-26 11:30:00,35.17,35.17,35.13,35.16,153732.0,34.0507,34.0507,34.012,34.041,153732.0
2019-12-26 12:00:00,35.17,35.17,35.07,35.09,256608.0,34.0507,34.0507,33.9539,33.9733,256608.0
2019-12-26 12:30:00,35.09,35.14,35.09,35.13,119242.0,33.9733,34.0217,33.9733,34.012,119242.0
2019-12-26 13:00:00,35.14,35.18,35.12,35.16,47660.0,34.0217,34.0604,34.0023,34.041,47660.0
2019-12-26 13:30:00,35.17,35.19,35.16,35.18,247402.0,34.0507,34.0701,34.041,34.0604,247402.0
2019-12-26 14:00:00,35.18,35.2,35.16,35.16,41218.0,34.0604,34.0798,34.041,34.041,41218.0
2019-12-26 14:30:00,35.16,35.16,35.13,35.13,41596.0,34.041,34.041,34.012,34.012,41596.0
2019-12-26 15:00:00,35.13,35.16,35.12,35.12,60806.0,34.012,34.041,34.0023,34.0023,60806.0
2019-12-26 15:30:00,35.13,35.36,35.08,35.36,630992.0,34.012,34.2347,33.9636,34.2347,630992.0
2019-12-27 09:30:00,35.63,35.64,35.23,35.24,776552.0,34.4961,34.5058,34.1088,34.1185,776552.0
2019-12-27 10:00:00,35.24,35.41,35.22,35.39,493006.0,34.1185,34.2831,34.0991,34.2637,493006.0
2019-12-27 10:30:00,35.39,35.47,35.34,35.45,270162.0,34.2637,34.3412,34.2153,34.3218,270162.0
2019-12-27 11:00:00,35.45,35.52,35.45,35.49,171968.0,34.3218,34.3896,34.3218,34.3605,171968.0
2019-12-27 11:30:00,35.49,35.54,35.48,35.48,230848.0,34.3605,34.4089,34.3508,34.3508,230848.0
2019-12-27 12:00:00,35.47,35.49,35.41,35.42,168176.0,34.3412,34.3605,34.2831,34.2928,168176.0
2019-12-27 12:30:00,35.42,35.47,35.4,35.46,116702.0,34.2928,34.3412,34.2734,34.3315,116702.0
2019-12-27 13:00:00,35.46,35.48,35.36,35.36,173600.0,34.3315,34.3508,34.2347,34.2347,173600.0
2019-12-27 13:30:00,35.36,35.4,35.34,35.35,75286.0,34.2347,34.2734,34.2153,34.225,75286.0
2019-12-27 14:00:00,35.36,35.42,35.36,35.41,175898.0,34.2347,34.2928,34.2347,34.2831,175898.0
2019-12-27 14:30:00,35.43,35.48,35.42,35.46,96138.0,34.3024,34.3508,34.2928,34.3315,96138.0
2019-12-27 15:00:00,35.45,35.47,35.38,35.38,165014.0,34.3218,34.3412,34.254,34.254,165014.0
2019-12-27 15:30:00,35.38,35.41,35.15,35.31,839844.0,34.254,34.2831,34.0314,34.1863,839844.0
2019-12-30 09:30:00,35.37,35.41,34.81,34.86,1331954.0,34.2443,34.2831,33.7022,33.7506,1331954.0
2019-12-30 10:00:00,34.88,34.92,34.57,34.66,867024.0,33.7699,33.8087,33.4698,33.5569,867024.0
2019-12-30 10:30:00,34.68,34.8,34.62,34.78,297140.0,33.5763,33.6925,33.5182,33.6731,297140.0
2019-12-30 11:00:00,34.79,34.87,34.67,34.85,310440.0,33.6828,33.7603,33.5666,33.7409,310440.0
2019-12-30 11:30:00,34.84,34.91,34.78,34.87,198430.0,33.7312,33.799,33.6731,33.7603,198430.0
2019-12-30 12:00:00,34.87,35.01,34.87,35.0,239504.0,33.7603,33.8958,33.7603,33.8861,239504.0
2019-12-30 12:30:00,35.01,35.06,34.99,34.99,220928.0,33.8958,33.9442,33.8764,33.8764,220928.0
2019-12-30 13:00:00,34.99,35.02,34.91,34.91,189100.0,33.8764,33.9055,33.799,33.799,189100.0
2019-12-30 13:30:00,34.92,34.97,34.88,34.96,143844.0,33.8087,33.8571,33.7699,33.8474,143844.0
2019-12-30 14:00:00,34.96,34.96,34.76,34.81,190202.0,33.8474,33.8474,33.6538,33.7022,190202.0
2019-12-30 14:30:00,34.8,34.81,34.76,34.77,140634.0,33.6925,33.7022,33.6538,33.6634,140634.0
2019-12-30 15:00:00,34.77,34.85,34.74,34.83,266756.0,33.6634,33.7409,33.6344,33.7215,266756.0
2019-12-30 15:30:00,34.84,34.85,34.62,34.77,766214.0,33.7312,33.7409,33.5182,33.6634,766214.0
2019-12-31 09:30:00,34.55,34.88,34.44,34.8,837226.0,33.4504,33.7699,33.3439,33.6925,837226.0
2019-12-31 10:00:00,34.82,34.83,34.64,34.64,344790.0,33.7119,33.7215,33.5376,33.5376,344790.0
2019-12-31 10:30:00,34.64,34.67,34.52,34.54,212002.0,33.5376,33.5666,33.4214,33.4408,212002.0
2019-12-31 11:00:00,34.52,34.62,34.52,34.55,299890.0,33.4214,33.5182,33.4214,33.4504,299890.0
2019-12-31 11:30:00,34.54,34.67,34.49,34.59,296150.0,33.4408,33.5666,33.3924,33.4892,296150.0
2019-12-31 12:00:00,34.59,34.62,34.52,34.59,297916.0,33.4892,33.5182,33.4214,33.4892,297916.0
2019-12-31 12:30:00,34.59,34.63,34.59,34.61,65546.0,33.4892,33.5279,33.4892,33.5085,65546.0
2019-12-31 13:00:00,34.6,34.65,34.6,34.63,71638.0,33.4989,33.5473,33.4989,33.5279,71638.0
2019-12-31 13:30:00,34.63,34.69,34.63,34.68,93340.0,33.5279,33.586,33.5279,33.5763,93340.0
2019-12-31 14:00:00,34.68,34.72,34.63,34.72,159338.0,33.5763,33.615,33.5279,33.615,159338.0
2019-12-31 14:30:00,34.72,34.74,34.68,34.7,93196.0,33.615,33.6344,33.5763,33.5957,93196.0
2019-12-31 15:00:00,34.7,34.84,34.68,34.84,317178.0,33.5957,33.7312,33.5763,33.7312,317178.0
2019-12-31 15:30:00,34.84,35.08,34.83,34.99,708274.0,33.7312,33.9636,33.7215,33.8764,708274.0
2020-01-02 09:30:00,35.54,35.68,35.49,35.63,979992.0,34.4089,34.5445,34.3605,34.4961,979992.0
2020-01-02 10:00:00,35.63,35.64,35.23,35.34,638240.0,34.4961,34.5058,34.1088,34.2153,638240.0
2020-01-02 10:30:00,35.35,35.46,35.23,35.43,548906.0,34.225,34.3315,34.1088,34.3024,548906.0
2020-01-02 11:00:00,35.43,35.46,35.39,35.41,224176.0,34.3024,34.3315,34.2637,34.2831,224176.0
2020-01-02 11:30:00,35.4,35.41,35.19,35.38,198508.0,34.2734,34.2831,34.0701,34.254,198508.0
2020-01-02 12:00:00,35.37,35.44,35.33,35.41,146936.0,34.2443,34.3121,34.2056,34.2831,146936.0
2020-01-02 12:30:00,35.4,35.49,35.39,35.46,146914.0,34.2734,34.3605,34.2637,34.3315,146914.0
2020-01-02 13:00:00,35.45,35.46,35.35,35.37,130434.0,34.3218,34.3315,34.225,34.2443,130434.0
2020-01-02 13:30:00,35.38,35.41,35.33,35.4,205534.0,34.254,34.2831,34.2056,34.2734,205534.0
2020-01-02 14:00:00,35.39,35.54,35.39,35.52,324984.0,34.2637,34.4089,34.2637,34.3896,324984.0
2020-01-02 14:30:00,35.52,35.63,35.51,35.6,203518.0,34.3896,34.4961,34.3799,34.467,203518.0
2020-01-02 15:00:00,35.6,35.65,35.59,35.63,175466.0,34.467,34.5154,34.4573,34.4961,175466.0
2020-01-02 15:30:00,35.64,35.95,35.62,35.95,912878.0,34.5058,34.8059,34.4864,34.8059,912878.0
2020-01-03 09:30:00,34.72,35.33,34.7,35.26,1247732.0,33.615,34.2056,33.5957,34.1378,1247732.0
2020-01-03 10:00:00,35.23,35.29,35.02,35.26,719522.0,34.1088,34.1669,33.9055,34.1378,719522.0
2020-01-03 10:30:00,35.26,35.36,35.13,35.17,284046.0,34.1378,34.2347,34.012,34.0507,284046.0
2020-01-03 11:00:00,35.17,35.24,35.05,35.21,225280.0,34.0507,34.1185,33.9345,34.0894,225280.0
2020-01-03 11:30:00,35.21,35.41,35.2,35.38,146536.0,34.0894,34.2831,34.0798,34.254,146536.0
2020-01-03 12:00:00,35.41,35.52,35.4,35.43,180340.0,34.2831,34.3896,34.2734,34.3024,180340.0
2020-01-03 12:30:00,35.43,35.54,35.43,35.48,169850.0,34.3024,34.4089,34.3024,34.3508,169850.0
2020-01-03 13:00:00,35.48,35.51,35.4,35.48,151658.0,34.3508,34.3799,34.2734,34.3508,151658.0
2020-01-03 13:30:00,35.47,35.48,35.1,35.34,463320.0,34.3412,34.3508,33.9829,34.2153,463320.0
2020-01-03 14:00:00,35.31,35.37,35.2,35.28,249436.0,34.1863,34.2443,34.0798,34.1572,249436.0
2020-01-03 14:30:00,35.28,35.43,35.26,35.41,180066.0,34.1572,34.3024,34.1378,34.2831,180066.0
2020-01-03 15:00:00,35.41,35.51,35.27,35.28,483846.0,34.2831,34.3799,34.1475,34.1572,483846.0
2020-01-03 15:30:00,35.27,35.35,35.15,35.16,951548.0,34.1475,34.225,34.0314,34.041,951548.0
2020-01-06 09:30:00,34.49,34.91,34.47,34.85,1144594.0,33.3924,33.799,33.373,33.7409,1144594.0
2020-01-06 10:00:00,34.86,35.04,34.83,35.02,344038.0,33.7506,33.9249,33.7215,33.9055,344038.0
2020-01-06 10:30:00,35.02,35.16,34.96,35.07,304736.0,33.9055,34.041,33.8474,33.9539,304736.0
2020-01-06 11:00:00,35.08,35.16,35.02,35.09,228548.0,33.9636,34.041,33.9055,33.9733,228548.0
2020-01-06 11:30:00,35.09,35.18,35.06,35.1,188278.0,33.9733,34.0604,33.9442,33.9829,188278.0
2020-01-06 12:00:00,35.07,35.13,35.05,35.1,95510.0,33.9539,34.012,33.9345,33.9829,95510.0
2020-01-06 12:30:00,35.1,35.16,35.09,35.13,118112.0,33.9829,34.041,33.9733,34.012,118112.0
2020-01-06 13:00:00,35.13,35.26,35.12,35.26,283074.0,34.012,34.1378,34.0023,34.1378,283074.0
2020-01-06 13:30:00,35.26,35.28,35.22,35.24,138986.0,34.1378,34.1572,34.0991,34.1185,138986.0
2020-01-06 14:00:00,35.24,35.38,35.19,35.34,219350.0,34.1185,34.254,34.0701,34.2153,219350.0
2020-01-06 14:30:00,35.34,35.34,35.3,35.32,136668.0,34.2153,34.2153,34.1766,34.1959,136668.0
2020-01-06 15:00:00,35.33,35.4,35.29,35.35,293930.0,34.2056,34.2734,34.1669,34.225,293930.0
2020-01-06 15:30:00,35.35,35.56,35.3,35.52,651072.0,34.225,34.4283,34.1766,34.3896,651072.0
2020-01-07 09:30:00,35.34,35.41,35.07,35.19,842212.0,34.2153,34.2831,33.9539,34.0701,842212.0
2020-01-07 10:00:00,35.21,35.31,35.16,35.3,336732.0,34.0894,34.1863,34.041,34.1766,336732.0
2020-01-07 10:30:00,35.3,35.44,35.13,35.42,308166.0,34.1766,34.3121,34.012,34.2928,308166.0
2020-01-07 11:00:00,35.41,35.49,35.39,35.46,221936.0,34.2831,34.3605,34.2637,34.3315,221936.0
2020-01-07 11:30:00,35.47,35.47,35.24,35.27,191286.0,34.3412,34.3412,34.1185,34.1475,191286.0
2020-01-07 12:00:00,35.26,35.33,35.23,35.32,152270.0,34.1378,34.2056,34.1088,34.1959,152270.0
2020-01-07 12:30:00,35.31,35.31,35.24,35.29,104406.0,34.1863,34.1863,34.1185,34.1669,104406.0
2020-01-07 13:00:00,35.3,35.37,35.3,35.34,135974.0,34.1766,34.2443,34.1766,34.2153,135974.0
2020-01-07 13:30:00,35.33,35.36,35.28,35.35,79468.0,34.2056,34.2347,34.1572,34.225,79468.0
2020-01-07 14:00:00,35.37,35.37,35.2,35.27,172340.0,34.2443,34.2443,34.0798,34.1475,172340.0
2020-01-07 14:30:00,35.27,35.32,35.23,35.31,91440.0,34.1475,34.1959,34.1088,34.1863,91440.0
2020-01-07 15:00:00,35.32,35.43,35.31,35.42,182346.0,34.1959,34.3024,34.1863,34.2928,182346.0
2020-01-07 15:30:00,35.41,35.41,35.2,35.24,620524.0,34.2831,34.2831,34.0798,34.1185,620524.0
2020-01-08 09:30:00,35.31,35.59,35.21,35.55,1482088.0,34.1863,34.4573,34.0894,34.4186,1482088.0
2020-01-08 10:00:00,35.55,35.63,35.44,35.44,492322.0,34.4186,34.4961,34.3121,34.3121,492322.0
2020-01-08 10:30:00,35.45,35.48,35.27,35.42,540508.0,34.3218,34.3508,34.1475,34.2928,540508.0
2020-01-08 11:00:00,35.42,35.72,35.34,35.67,725080.0,34.2928,34.5832,34.2153,34.5348,725080.0
2020-01-08 11:30:00,35.65,36.04,35.47,35.9,1098156.0,34.5154,34.893,34.3412,34.7575,1098156.0
2020-01-08 12:00:00,35.92,35.99,35.87,35.96,278374.0,34.7768,34.8446,34.7284,34.8156,278374.0
2020-01-08 12:30:00,35.98,35.98,35.89,35.93,116978.0,34.8349,34.8349,34.7478,34.7865,116978.0
2020-01-08 13:00:00,35.92,35.95,35.85,35.91,279650.0,34.7768,34.8059,34.7091,34.7672,279650.0
2020-01-08 13:30:00,35.92,35.96,35.82,35.84,291938.0,34.7768,34.8156,34.68,34.6994,291938.0
2020-01-08 14:00:00,35.85,35.97,35.85,35.93,178592.0,34.7091,34.8253,34.7091,34.7865,178592.0
2020-01-08 14:30:00,35.93,36.05,35.89,36.05,180940.0,34.7865,34.9027,34.7478,34.9027,180940.0
2020-01-08 15:00:00,36.05,36.22,36.04,36.2,281918.0,34.9027,35.0673,34.893,35.0479,281918.0
2020-01-08 15:30:00,36.2,36.21,35.71,35.77,869020.0,35.0479,35.0576,34.5735,34.6316,869020.0
2020-01-09 09:30:00,36.35,36.44,36.18,36.27,959540.0,35.1932,35.2803,35.0286,35.1157,959540.0
2020-01-09 10:00:00,36.29,36.35,36.2,36.35,444740.0,35.1351,35.1932,35.0479,35.1932,444740.0
2020-01-09 10:30:00,36.34,36.47,36.33,36.44,342888.0,35.1835,35.3093,35.1738,35.2803,342888.0
2020-01-09 11:00:00,36.45,36.46,36.32,36.36,171564.0,35.29,35.2997,35.1641,35.2028,171564.0
2020-01-09 11:30:00,36.35,36.49,36.35,36.47,237880.0,35.1932,35.3287,35.1932,35.3093,237880.0
2020-01-09 12:00:00,36.47,36.49,36.28,36.32,155042.0,35.3093,35.3287,35.1254,35.1641,155042.0
2020-01-09 12:30:00,36.3,36.31,36.13,36.3,317578.0,35.1448,35.1544,34.9802,35.1448,317578.0
2020-01-09 13:00:00,36.31,36.33,36.21,36.32,211832.0,35.1544,35.1738,35.0576,35.1641,211832.0
2020-01-09 13:30:00,36.32,36.43,36.29,36.36,125566.0,35.1641,35.2706,35.1351,35.2028,125566.0
2020-01-09 14:00:00,36.35,36.42,36.34,36.41,128300.0,35.1932,35.2609,35.1835,35.2513,128300.0
2020-01-09 14:30:00,36.42,36.52,36.41,36.45,196530.0,35.2609,35.3578,35.2513,35.29,196530.0
2020-01-09 15:00:00,36.44,36.44,36.33,36.39,137480.0,35.2803,35.2803,35.1738,35.2319,137480.0
2020-01-09 15:30:00,36.39,36.51,36.34,36.49,461234.0,35.2319,35.3481,35.1835,35.3287,461234.0
2020-01-10 09:30:00,36.72,36.75,36.48,36.67,652518.0,35.5514,35.5804,35.319,35.503,652518.0
2020-01-10 10:00:00,36.68,36.77,36.63,36.65,630010.0,35.5127,35.5998,35.4642,35.4836,630010.0
2020-01-10 10:30:00,36.66,36.72,36.59,36.7,182508.0,35.4933,35.5514,35.4255,35.532,182508.0
2020-01-10 11:00:00,36.69,36.71,36.54,36.55,95098.0,35.5223,35.5417,35.3771,35.3868,95098.0
2020-01-10 11:30:00,36.55,36.57,36.42,36.49,444518.0,35.3868,35.4062,35.2609,35.3287,444518.0
2020-01-10 12:00:00,36.48,36.48,36.27,36.43,339372.0,35.319,35.319,35.1157,35.2706,339372.0
2020-01-10 12:30:00,36.42,36.49,36.4,36.44,170496.0,35.2609,35.3287,35.2416,35.2803,170496.0
2020-01-10 13:00:00,36.44,36.58,36.44,36.53,190890.0,35.2803,35.4158,35.2803,35.3674,190890.0
2020-01-10 13:30:00,36.53,36.58,36.49,36.54,109490.0,35.3674,35.4158,35.3287,35.3771,109490.0
2020-01-10 14:00:00,36.52,36.55,36.39,36.4,214378.0,35.3578,35.3868,35.2319,35.2416,214378.0
2020-01-10 14:30:00,36.4,36.41,36.29,36.38,169480.0,35.2416,35.2513,35.1351,35.2222,169480.0
2020-01-10 15:00:00,36.37,36.38,36.2,36.26,348932.0,35.2125,35.2222,35.0479,35.106,348932.0
2020-01-10 15:30:00,36.23,36.24,36.02,36.19,841040.0,35.077,35.0867,34.8737,35.0383,841040.0
2020-01-13 09:30:00,36.42,36.52,36.25,36.49,852588.0,35.2609,35.3578,35.0963,35.3287,852588.0
2020-01-13 10:00:00,36.51,36.51,36.38,36.48,197416.0,35.3481,35.3481,35.2222,35.319,197416.0
2020-01-13 10:30:00,36.48,36.59,36.41,36.56,175842.0,35.319,35.4255,35.2513,35.3965,175842.0
2020-01-13 11:00:00,36.57,36.68,36.53,36.59,246896.0,35.4062,35.5127,35.3674,35.4255,246896.0
2020-01-13 11:30:00,36.58,36.7,36.56,36.7,153312.0,35.4158,35.532,35.3965,35.532,153312.0
2020-01-13 12:00:00,36.71,36.79,36.7,36.75,209064.0,35.5417,35.6192,35.532,35.5804,209064.0
2020-01-13 12:30:00,36.74,36.78,36.7,36.72,152572.0,35.5707,35.6095,35.532,35.5514,152572.0
2020-01-13 13:00:00,36.72,36.75,36.7,36.71,111428.0,35.5514,35.5804,35.532,35.5417,111428.0
2020-01-13 13:30:00,36.71,36.73,36.67,36.69,161744.0,35.5417,35.5611,35.503,35.5223,161744.0
2020-01-13 14:00:00,36.69,36.77,36.65,36.76,200688.0,35.5223,35.5998,35.4836,35.5901,200688.0
2020-01-13 14:30:00,36.77,36.81,36.75,36.77,129818.0,35.5998,35.6385,35.5804,35.5998,129818.0
2020-01-13 15:00:00,36.8,36.81,36.72,36.73,102680.0,35.6288,35.6385,35.5514,35.5611,102680.0
2020-01-13 15:30:00,36.74,36.93,36.73,36.92,440036.0,35.5707,35.7547,35.5611,35.745,440036.0
2020-01-14 09:30:00,36.77,36.85,36.62,36.65,829914.0,35.5998,35.6772,35.4546,35.4836,829914.0
2020-01-14 10:00:00,36.65,36.81,36.61,36.75,227070.0,35.4836,35.6385,35.4449,35.5804,227070.0
2020-01-14 10:30:00,36.77,36.87,36.69,36.77,238908.0,35.5998,35.6966,35.5223,35.5998,238908.0
2020-01-14 11:00:00,36.79,36.88,36.77,36.85,155158.0,35.6192,35.7063,35.5998,35.6772,155158.0
2020-01-14 11:30:00,36.85,36.93,36.83,36.93,158566.0,35.6772,35.7547,35.6579,35.7547,158566.0
2020-01-14 12:00:00,36.93,36.98,36.91,36.97,101472.0,35.7547,35.8031,35.7353,35.7934,101472.0
2020-01-14 12:30:00,36.98,37.07,36.98,37.03,136004.0,35.8031,35.8902,35.8031,35.8515,136004.0
2020-01-14 13:00:00,37.04,37.12,37.04,37.1,167052.0,35.8612,35.9387,35.8612,35.9193,167052.0
2020-01-14 13:30:00,37.1,37.13,36.73,36.83,1012946.0,35.9193,35.9483,35.5611,35.6579,1012946.0
2020-01-14 14:00:00,36.82,36.84,36.55,36.83,731658.0,35.6482,35.6676,35.3868,35.6579,731658.0
2020-01-14 14:30:00,36.82,36.95,36.79,36.79,200008.0,35.6482,35.7741,35.6192,35.6192,200008.0
2020-01-14 15:00:00,36.8,36.85,36.63,36.65,243986.0,35.6288,35.6772,35.4642,35.4836,243986.0
2020-01-14 15:30:00,36.63,36.81,36.59,36.74,637990.0,35.4642,35.6385,35.4255,35.5707,637990.0
2020-01-15 09:30:00,36.72,37.16,36.7,37.14,1008146.0,35.5514,35.9774,35.532,35.958,1008146.0
2020-01-15 10:00:00,37.13,37.21,37.03,37.08,573818.0,35.9483,36.0258,35.8515,35.8999,573818.0
2020-01-15 10:30:00,37.1,37.24,37.06,37.23,410658.0,35.9193,36.0548,35.8806,36.0452,410658.0
2020-01-15 11:00:00,37.24,37.27,37.05,37.15,232622.0,36.0548,36.0839,35.8709,35.9677,232622.0
2020-01-15 11:30:00,37.16,37.27,37.1,37.15,192632.0,35.9774,36.0839,35.9193,35.9677,192632.0
2020-01-15 12:00:00,37.15,37.23,37.12,37.14,876576.0,35.9677,36.0452,35.9387,35.958,876576.0
2020-01-15 12:30:00,37.15,37.2,36.98,36.99,190374.0,35.9677,36.0161,35.8031,35.8128,190374.0
2020-01-15 13:00:00,36.98,37.02,36.92,36.99,156534.0,35.8031,35.8418,35.745,35.8128,156534.0
2020-01-15 13:30:00,36.99,37.02,36.84,36.92,285002.0,35.8128,35.8418,35.6676,35.745,285002.0
2020-01-15 14:00:00,36.91,37.14,36.9,37.14,322592.0,35.7353,35.958,35.7257,35.958,322592.0
2020-01-15 14:30:00,37.13,37.15,37.02,37.02,170496.0,35.9483,35.9677,35.8418,35.8418,170496.0
2020-01-15 15:00:00,37.02,37.02,36.74,36.82,775818.0,35.8418,35.8418,35.5707,35.6482,775818.0
2020-01-15 15:30:00,36.82,36.99,36.68,36.99,1327206.0,35.6482,35.8128,35.5127,35.8128,1327206.0
2020-01-16 09:30:00,37.49,37.59,37.41,37.47,860326.0,36.2969,36.3937,36.2194,36.2775,860326.0
2020-01-16 10:00:00,37.49,37.57,37.43,37.54,439344.0,36.2969,36.3743,36.2388,36.3453,439344.0
2020-01-16 10:30:00,37.55,37.59,37.46,37.48,317754.0,36.355,36.3937,36.2678,36.2872,317754.0
2020-01-16 11:00:00,37.49,37.56,37.4,37.48,231760.0,36.2969,36.3647,36.2097,36.2872,231760.0
2020-01-16 11:30:00,37.48,37.56,37.45,37.54,110534.0,36.2872,36.3647,36.2582,36.3453,110534.0
2020-01-16 12:00:00,37.54,37.57,37.51,37.51,120520.0,36.3453,36.3743,36.3162,36.3162,120520.0
2020-01-16 12:30:00,37.51,37.59,37.5,37.56,143208.0,36.3162,36.3937,36.3066,36.3647,143208.0
2020-01-16 13:00:00,37.56,37.58,37.53,37.56,121844.0,36.3647,36.384,36.3356,36.3647,121844.0
2020-01-16 13:30:00,37.55,37.63,37.53,37.62,220860.0,36.355,36.4324,36.3356,36.4227,220860.0
2020-01-16 14:00:00,37.62,37.63,37.59,37.62,127720.0,36.4227,36.4324,36.3937,36.4227,127720.0
2020-01-16 14:30:00,37.62,37.62,37.56,37.59,119714.0,36.4227,36.4227,36.3647,36.3937,119714.0
2020-01-16 15:00:00,37.58,37.67,37.57,37.65,221852.0,36.384,36.4712,36.3743,36.4518,221852.0
2020-01-16 15:30:00,37.65,37.9,37.65,37.9,495122.0,36.4518,36.6938,36.4518,36.6938,495122.0
2020-01-17 09:30:00,38.17,38.18,37.99,38.15,764984.0,36.9552,36.9649,36.781,36.9359,764984.0
2020-01-17 10:00:00,38.14,38.2,38.04,38.2,421974.0,36.9262,36.9843,36.8294,36.9843,421974.0
2020-01-17 10:30:00,38.2,38.21,38.05,38.09,520008.0,36.9843,36.994,36.8391,36.8778,520008.0
2020-01-17 11:00:00,38.1,38.15,37.95,38.03,589964.0,36.8875,36.9359,36.7422,36.8197,589964.0
2020-01-17 11:30:00,38.03,38.13,38.03,38.12,393350.0,36.8197,36.9165,36.8197,36.9068,393350.0
2020-01-17 12:00:00,38.11,38.21,38.09,38.19,477836.0,36.8971,36.994,36.8778,36.9746,477836.0
2020-01-17 12:30:00,38.19,38.19,38.1,38.1,218704.0,36.9746,36.9746,36.8875,36.8875,218704.0
2020-01-17 13:00:00,38.1,38.2,38.1,38.14,131628.0,36.8875,36.9843,36.8875,36.9262,131628.0
2020-01-17 13:30:00,38.14,38.17,38.11,38.15,73000.0,36.9262,36.9552,36.8971,36.9359,73000.0
2020-01-17 14:00:00,38.16,38.19,38.13,38.13,108290.0,36.9456,36.9746,36.9165,36.9165,108290.0
2020-01-17 14:30:00,38.13,38.17,38.09,38.17,181206.0,36.9165,36.9552,36.8778,36.9552,181206.0
2020-01-17 15:00:00,38.17,38.19,38.03,38.14,205806.0,36.9552,36.9746,36.8197,36.9262,205806.0
2020-01-17 15:30:00,38.13,38.33,38.12,38.27,570642.0,36.9165,37.1101,36.9068,37.0521,570642.0
2020-01-21 09:30:00,37.88,38.1,37.87,38.0,921932.0,36.6745,36.8875,36.6648,36.7906,921932.0
2020-01-21 10:00:00,37.99,38.1,37.9,38.04,419750.0,36.781,36.8875,36.6938,36.8294,419750.0
2020-01-21 10:30:00,38.04,38.09,37.97,37.98,316504.0,36.8294,36.8778,36.7616,36.7713,316504.0
2020-01-21 11:00:00,37.98,38.19,37.97,38.17,273902.0,36.7713,36.9746,36.7616,36.9552,273902.0
2020-01-21 11:30:00,38.18,38.28,38.17,38.26,291320.0,36.9649,37.0617,36.9552,37.0424,291320.0
2020-01-21 12:00:00,38.26,38.29,38.23,38.27,125542.0,37.0424,37.0714,37.0133,37.0521,125542.0
2020-01-21 12:30:00,38.26,38.32,38.24,38.27,144368.0,37.0424,37.1005,37.023,37.0521,144368.0
2020-01-21 13:00:00,38.26,38.3,38.06,38.09,213686.0,37.0424,37.0811,36.8487,36.8778,213686.0
2020-01-21 13:30:00,38.09,38.11,37.9,37.91,449064.0,36.8778,36.8971,36.6938,36.7035,449064.0
2020-01-21 14:00:00,37.89,38.08,37.85,37.99,368560.0,36.6841,36.8681,36.6454,36.781,368560.0
2020-01-21 14:30:00,37.99,38.05,37.91,38.05,170606.0,36.781,36.8391,36.7035,36.8391,170606.0
2020-01-21 15:00:00,38.06,38.18,38.05,38.11,177762.0,36.8487,36.9649,36.8391,36.8971,177762.0
2020-01-21 15:30:00,38.1,38.16,37.93,38.02,697370.0,36.8875,36.9456,36.7229,36.81,697370.0
2020-01-22 09:30:00,38.35,38.52,38.26,38.49,506476.0,37.1295,37.2941,37.0424,37.2651,506476.0
2020-01-22 10:00:00,38.49,38.52,38.35,38.51,311408.0,37.2651,37.2941,37.1295,37.2844,311408.0
2020-01-22 10:30:00,38.5,38.58,38.38,38.38,284550.0,37.2747,37.3522,37.1586,37.1586,284550.0
2020-01-22 11:00:00,38.38,38.39,38.21,38.25,389252.0,37.1586,37.1682,36.994,37.0327,389252.0
2020-01-22 11:30:00,38.25,38.34,38.24,38.26,182950.0,37.0327,37.1198,37.023,37.0424,182950.0
2020-01-22 12:00:00,38.29,38.3,38.13,38.17,203362.0,37.0714,37.0811,36.9165,36.9552,203362.0
2020-01-22 12:30:00,38.17,38.32,38.16,38.31,92636.0,36.9552,37.1005,36.9456,37.0908,92636.0
2020-01-22 13:00:00,38.31,38.37,38.29,38.35,113920.0,37.0908,37.1489,37.0714,37.1295,113920.0
2020-01-22 13:30:00,38.35,38.39,38.27,38.27,68218.0,37.1295,37.1682,37.0521,37.0521,68218.0
2020-01-22 14:00:00,38.27,38.35,38.27,38.29,121250.0,37.0521,37.1295,37.0521,37.0714,121250.0
2020-01-22 14:30:00,38.28,38.3,38.24,38.27,57878.0,37.0617,37.0811,37.023,37.0521,57878.0
2020-01-22 15:00:00,38.26,38.26,37.98,38.03,289132.0,37.0424,37.0424,36.7713,36.8197,289132.0
2020-01-22 15:30:00,38.04,38.18,38.02,38.05,441548.0,36.8294,36.9649,36.81,36.8391,441548.0
2020-01-23 09:30:00,37.78,37.83,37.35,37.65,1461048.0,36.5777,36.6261,36.1613,36.4518,1461048.0
2020-01-23 10:00:00,37.62,37.76,37.58,37.74,419720.0,36.4227,36.5583,36.384,36.5389,419720.0
2020-01-23 10:30:00,37.74,37.84,37.6,37.65,378040.0,36.5389,36.6357,36.4034,36.4518,378040.0
2020-01-23 11:00:00,37.66,37.69,37.42,37.44,380172.0,36.4615,36.4905,36.2291,36.2485,380172.0
2020-01-23 11:30:00,37.44,37.63,37.43,37.61,300068.0,36.2485,36.4324,36.2388,36.4131,300068.0
2020-01-23 12:00:00,37.62,37.77,37.56,37.76,177924.0,36.4227,36.568,36.3647,36.5583,177924.0
2020-01-23 12:30:00,37.76,37.77,37.65,37.66,115068.0,36.5583,36.568,36.4518,36.4615,115068.0
2020-01-23 13:00:00,37.67,37.88,37.63,37.76,140028.0,36.4712,36.6745,36.4324,36.5583,140028.0
2020-01-23 13:30:00,37.76,37.97,37.76,37.95,156380.0,36.5583,36.7616,36.5583,36.7422,156380.0
2020-01-23 14:00:00,37.97,38.1,37.95,38.05,246292.0,36.7616,36.8875,36.7422,36.8391,246292.0
2020-01-23 14:30:00,38.07,38.13,38.02,38.13,239742.0,36.8584,36.9165,36.81,36.9165,239742.0
2020-01-23 15:00:00,38.13,38.18,38.05,38.15,208710.0,36.9165,36.9649,36.8391,36.9359,208710.0
2020-01-23 15:30:00,38.12,38.21,38.07,38.15,630834.0,36.9068,36.994,36.8584,36.9359,630834.0
2020-01-24 09:30:00,38.4,38.41,38.16,38.31,700690.0,37.1779,37.1876,36.9456,37.0908,700690.0
2020-01-24 10:00:00,38.31,38.31,37.88,37.88,546452.0,37.0908,37.0908,36.6745,36.6745,546452.0
2020-01-24 10:30:00,37.88,38.0,37.83,37.95,499202.0,36.6745,36.7906,36.6261,36.7422,499202.0
2020-01-24 11:00:00,37.95,38.08,37.67,37.78,452046.0,36.7422,36.8681,36.4712,36.5777,452046.0
2020-01-24 11:30:00,37.77,37.81,37.52,37.55,401602.0,36.568,36.6067,36.3259,36.355,401602.0
2020-01-24 12:00:00,37.52,37.54,37.1,37.24,1134244.0,36.3259,36.3453,35.9193,36.0548,1134244.0
2020-01-24 12:30:00,37.26,37.51,37.21,37.48,494322.0,36.0742,36.3162,36.0258,36.2872,494322.0
2020-01-24 13:00:00,37.47,37.48,37.16,37.17,443174.0,36.2775,36.2872,35.9774,35.9871,443174.0
2020-01-24 13:30:00,37.15,37.18,36.87,37.01,662598.0,35.9677,35.9967,35.6966,35.8322,662598.0
2020-01-24 14:00:00,37.01,37.02,36.63,36.68,1058934.0,35.8322,35.8418,35.4642,35.5127,1058934.0
2020-01-24 14:30:00,36.7,37.07,36.68,37.07,1173634.0,35.532,35.8902,35.5127,35.8902,1173634.0
2020-01-24 15:00:00,37.07,37.29,37.01,37.18,705090.0,35.8902,36.1032,35.8322,35.9967,705090.0
2020-01-24 15:30:00,37.18,37.19,36.8,37.1,1962508.0,35.9967,36.0064,35.6288,35.9193,1962508.0
2020-01-27 09:30:00,35.18,35.72,35.04,35.66,3193362.0,34.0604,34.5832,33.9249,34.5251,3193362.0
2020-01-27 10:00:00,35.66,35.7,35.35,35.68,1403838.0,34.5251,34.5638,34.225,34.5445,1403838.0
2020-01-27 10:30:00,35.68,35.7,35.26,35.45,1209332.0,34.5445,34.5638,34.1378,34.3218,1209332.0
2020-01-27 11:00:00,35.44,35.55,35.26,35.44,716548.0,34.3121,34.4186,34.1378,34.3121,716548.0
2020-01-27 11:30:00,35.44,35.64,35.33,35.56,1433612.0,34.3121,34.5058,34.2056,34.4283,1433612.0
2020-01-27 12:00:00,35.55,35.84,35.49,35.76,511332.0,34.4186,34.6994,34.3605,34.6219,511332.0
2020-01-27 12:30:00,35.75,35.87,35.67,35.73,302792.0,34.6123,34.7284,34.5348,34.5929,302792.0
2020-01-27 13:00:00,35.73,35.85,35.65,35.79,416714.0,34.5929,34.7091,34.5154,34.651,416714.0
2020-01-27 13:30:00,35.78,35.85,35.67,35.71,205568.0,34.6413,34.7091,34.5348,34.5735,205568.0
2020-01-27 14:00:00,35.71,35.8,35.58,35.8,374342.0,34.5735,34.6607,34.4477,34.6607,374342.0
2020-01-27 14:30:00,35.79,35.83,35.47,35.57,354214.0,34.651,34.6897,34.3412,34.438,354214.0
2020-01-27 15:00:00,35.54,35.68,35.44,35.59,275550.0,34.4089,34.5445,34.3121,34.4573,275550.0
2020-01-27 15:30:00,35.58,35.58,35.32,35.34,1796856.0,34.4477,34.4477,34.1959,34.2153,1796856.0
2020-01-28 09:30:00,35.85,35.97,35.67,35.84,842958.0,34.7091,34.8253,34.5348,34.6994,842958.0
2020-01-28 10:00:00,35.87,36.33,35.86,36.27,671292.0,34.7284,35.1738,34.7188,35.1157,671292.0
2020-01-28 10:30:00,36.27,36.47,36.23,36.41,1412360.0,35.1157,35.3093,35.077,35.2513,1412360.0
2020-01-28 11:00:00,36.43,36.49,36.29,36.48,427846.0,35.2706,35.3287,35.1351,35.319,427846.0
2020-01-28 11:30:00,36.47,36.56,36.4,36.55,262292.0,35.3093,35.3965,35.2416,35.3868,262292.0
2020-01-28 12:00:00,36.55,36.63,36.49,36.6,179098.0,35.3868,35.4642,35.3287,35.4352,179098.0
2020-01-28 12:30:00,36.59,36.6,36.47,36.51,103832.0,35.4255,35.4352,35.3093,35.3481,103832.0
2020-01-28 13:00:00,36.51,36.51,36.38,36.42,231984.0,35.3481,35.3481,35.2222,35.2609,231984.0
2020-01-28 13:30:00,36.43,36.53,36.35,36.52,257286.0,35.2706,35.3674,35.1932,35.3578,257286.0
2020-01-28 14:00:00,36.52,36.65,36.52,36.58,185682.0,35.3578,35.4836,35.3578,35.4158,185682.0
2020-01-28 14:30:00,36.6,36.74,36.59,36.63,242516.0,35.4352,35.5707,35.4255,35.4642,242516.0
2020-01-28 15:00:00,36.63,36.69,36.54,36.69,301430.0,35.4642,35.5223,35.3771,35.5223,301430.0
2020-01-28 15:30:00,36.68,36.7,36.42,36.44,492184.0,35.5127,35.532,35.2609,35.2803,492184.0
2020-01-29 09:30:00,36.94,36.96,36.52,36.56,709498.0,35.7644,35.7837,35.3578,35.3965,709498.0
2020-01-29 10:00:00,36.56,36.58,36.27,36.56,657870.0,35.3965,35.4158,35.1157,35.3965,657870.0
2020-01-29 10:30:00,36.54,36.76,36.52,36.74,240620.0,35.3771,35.5901,35.3578,35.5707,240620.0
2020-01-29 11:00:00,36.75,36.82,36.67,36.81,186484.0,35.5804,35.6482,35.503,35.6385,186484.0
2020-01-29 11:30:00,36.8,36.82,36.68,36.78,124836.0,35.6288,35.6482,35.5127,35.6095,124836.0
2020-01-29 12:00:00,36.77,36.83,36.76,36.81,101948.0,35.5998,35.6579,35.5901,35.6385,101948.0
2020-01-29 12:30:00,36.81,36.81,36.73,36.75,161812.0,35.6385,35.6385,35.5611,35.5804,161812.0
2020-01-29 13:00:00,36.75,36.85,36.7,36.85,143178.0,35.5804,35.6772,35.532,35.6772,143178.0
2020-01-29 13:30:00,36.87,36.9,36.79,36.81,96302.0,35.6966,35.7257,35.6192,35.6385,96302.0
2020-01-29 14:00:00,36.81,37.0,36.73,36.85,436786.0,35.6385,35.8225,35.5611,35.6772,436786.0
2020-01-29 14:30:00,36.86,36.9,36.73,36.73,247488.0,35.6869,35.7257,35.5611,35.5611,247488.0
2020-01-29 15:00:00,36.75,36.76,36.38,36.63,516946.0,35.5804,35.5901,35.2222,35.4642,516946.0
2020-01-29 15:30:00,36.62,36.66,36.32,36.34,381008.0,35.4546,35.4933,35.1641,35.1835,381008.0
2020-01-30 09:30:00,35.58,36.09,35.55,35.85,823328.0,34.4477,34.9414,34.4186,34.7091,823328.0
2020-01-30 10:00:00,35.87,36.08,35.78,35.85,441604.0,34.7284,34.9318,34.6413,34.7091,441604.0
2020-01-30 10:30:00,35.79,35.85,35.3,35.36,872116.0,34.651,34.7091,34.1766,34.2347,872116.0
2020-01-30 11:00:00,35.39,35.82,35.39,35.77,636320.0,34.2637,34.68,34.2637,34.6316,636320.0
2020-01-30 11:30:00,35.77,36.02,35.71,35.85,368830.0,34.6316,34.8737,34.5735,34.7091,368830.0
2020-01-30 12:00:00,35.85,35.9,35.63,35.64,339980.0,34.7091,34.7575,34.4961,34.5058,339980.0
2020-01-30 12:30:00,35.65,35.69,35.4,35.53,515542.0,34.5154,34.5542,34.2734,34.3993,515542.0
2020-01-30 13:00:00,35.55,35.63,35.46,35.59,209764.0,34.4186,34.4961,34.3315,34.4573,209764.0
2020-01-30 13:30:00,35.59,35.69,35.56,35.63,183400.0,34.4573,34.5542,34.4283,34.4961,183400.0
2020-01-30 14:00:00,35.63,35.88,35.6,35.83,218552.0,34.4961,34.7381,34.467,34.6897,218552.0
2020-01-30 14:30:00,35.83,36.17,35.69,36.09,565724.0,34.6897,35.0189,34.5542,34.9414,565724.0
2020-01-30 15:00:00,36.09,36.34,36.02,36.24,547138.0,34.9414,35.1835,34.8737,35.0867,547138.0
2020-01-30 15:30:00,36.26,36.75,36.24,36.68,592466.0,35.106,35.5804,35.0867,35.5127,592466.0
2020-01-31 09:30:00,36.44,36.51,35.91,36.1,803926.0,35.2803,35.3481,34.7672,34.9511,803926.0
2020-01-31 10:00:00,36.1,36.1,35.67,35.67,1017712.0,34.9511,34.9511,34.5348,34.5348,1017712.0
2020-01-31 10:30:00,35.67,35.76,35.37,35.43,609118.0,34.5348,34.6219,34.2443,34.3024,609118.0
2020-01-31 11:00:00,35.4,35.55,35.03,35.12,1027390.0,34.2734,34.4186,33.9152,34.0023,1027390.0
2020-01-31 11:30:00,35.1,35.47,34.98,35.47,747712.0,33.9829,34.3412,33.8668,34.3412,747712.0
2020-01-31 12:00:00,35.47,35.47,35.15,35.24,792440.0,34.3412,34.3412,34.0314,34.1185,792440.0
2020-01-31 12:30:00,35.24,35.24,34.81,34.99,1217938.0,34.1185,34.1185,33.7022,33.8764,1217938.0
2020-01-31 13:00:00,34.99,35.16,34.8,34.91,703778.0,33.8764,34.041,33.6925,33.799,703778.0
2020-01-31 13:30:00,34.88,34.93,34.66,34.91,635564.0,33.7699,33.8184,33.5569,33.799,635564.0
2020-01-31 14:00:00,34.93,35.09,34.84,34.91,424894.0,33.8184,33.9733,33.7312,33.799,424894.0
2020-01-31 14:30:00,34.87,35.17,34.85,34.94,733340.0,33.7603,34.0507,33.7409,33.828,733340.0
2020-01-31 15:00:00,34.95,35.01,34.6,34.6,1251110.0,33.8377,33.8958,33.4989,33.4989,1251110.0
2020-01-31 15:30:00,34.6,34.83,34.35,34.68,2449496.0,33.4989,33.7215,33.2568,33.5763,2449496.0
2020-02-03 09:30:00,35.21,35.81,35.16,35.77,1242708.0,34.0894,34.6703,34.041,34.6316,1242708.0
2020-02-03 10:00:00,35.79,36.1,35.74,36.09,2153874.0,34.651,34.9511,34.6026,34.9414,2153874.0
2020-02-03 10:30:00,36.1,36.1,35.7,35.79,620798.0,34.9511,34.9511,34.5638,34.651,620798.0
2020-02-03 11:00:00,35.8,35.9,35.63,35.63,252292.0,34.6607,34.7575,34.4961,34.4961,252292.0
2020-02-03 11:30:00,35.63,35.66,35.32,35.49,499578.0,34.4961,34.5251,34.1959,34.3605,499578.0
2020-02-03 12:00:00,35.48,35.65,35.38,35.59,317246.0,34.3508,34.5154,34.254,34.4573,317246.0
2020-02-03 12:30:00,35.6,35.71,35.52,35.68,121718.0,34.467,34.5735,34.3896,34.5445,121718.0
2020-02-03 13:00:00,35.68,35.7,35.43,35.47,148698.0,34.5445,34.5638,34.3024,34.3412,148698.0
2020-02-03 13:30:00,35.46,35.62,35.43,35.62,118048.0,34.3315,34.4864,34.3024,34.4864,118048.0
2020-02-03 14:00:00,35.6,35.6,35.42,35.5,135422.0,34.467,34.467,34.2928,34.3702,135422.0
2020-02-03 14:30:00,35.51,35.64,35.4,35.57,99622.0,34.3799,34.5058,34.2734,34.438,99622.0
2020-02-03 15:00:00,35.6,35.72,35.52,35.71,248252.0,34.467,34.5832,34.3896,34.5735,248252.0
2020-02-03 15:30:00,35.71,35.73,35.38,35.45,516776.0,34.5735,34.5929,34.254,34.3218,516776.0
2020-02-04 09:30:00,36.75,37.02,36.62,36.96,1257744.0,35.5804,35.8418,35.4546,35.7837,1257744.0
2020-02-04 10:00:00,36.96,37.08,36.81,37.07,441572.0,35.7837,35.8999,35.6385,35.8902,441572.0
2020-02-04 10:30:00,37.08,37.16,37.01,37.03,465380.0,35.8999,35.9774,35.8322,35.8515,465380.0
2020-02-04 11:00:00,37.02,37.22,37.0,37.17,349918.0,35.8418,36.0355,35.8225,35.9871,349918.0
2020-02-04 11:30:00,37.17,37.34,37.16,37.23,345212.0,35.9871,36.1517,35.9774,36.0452,345212.0
2020-02-04 12:00:00,37.23,37.33,37.21,37.31,177926.0,36.0452,36.142,36.0258,36.1226,177926.0
2020-02-04 12:30:00,37.31,37.33,37.23,37.27,86838.0,36.1226,36.142,36.0452,36.0839,86838.0
2020-02-04 13:00:00,37.29,37.3,37.08,37.13,162172.0,36.1032,36.1129,35.8999,35.9483,162172.0
2020-02-04 13:30:00,37.14,37.25,37.13,37.25,186102.0,35.958,36.0645,35.9483,36.0645,186102.0
2020-02-04 14:00:00,37.25,37.34,37.22,37.24,281636.0,36.0645,36.1517,36.0355,36.0548,281636.0
2020-02-04 14:30:00,37.22,37.37,37.21,37.28,179990.0,36.0355,36.1807,36.0258,36.0936,179990.0
2020-02-04 15:00:00,37.27,37.32,37.19,37.3,197126.0,36.0839,36.1323,36.0064,36.1129,197126.0
2020-02-04 15:30:00,37.3,37.33,37.01,37.08,700022.0,36.1129,36.142,35.8322,35.8999,700022.0
2020-02-05 09:30:00,38.15,38.2,37.8,38.05,1326872.0,36.9359,36.9843,36.597,36.8391,1326872.0
2020-02-05 10:00:00,38.02,38.17,37.66,37.76,629596.0,36.81,36.9552,36.4615,36.5583,629596.0
2020-02-05 10:30:00,37.77,37.95,37.6,37.9,564592.0,36.568,36.7422,36.4034,36.6938,564592.0
2020-02-05 11:00:00,37.91,37.99,37.83,37.99,206762.0,36.7035,36.781,36.6261,36.781,206762.0
2020-02-05 11:30:00,37.98,38.05,37.76,38.04,374016.0,36.7713,36.8391,36.5583,36.8294,374016.0
2020-02-05 12:00:00,38.04,38.13,38.02,38.06,205058.0,36.8294,36.9165,36.81,36.8487,205058.0
2020-02-05 12:30:00,38.06,38.12,38.02,38.02,135782.0,36.8487,36.9068,36.81,36.81,135782.0
2020-02-05 13:00:00,38.02,38.04,37.93,38.0,174190.0,36.81,36.8294,36.7229,36.7906,174190.0
2020-02-05 13:30:00,37.99,38.14,37.99,38.12,251366.0,36.781,36.9262,36.781,36.9068,251366.0
2020-02-05 14:00:00,38.09,38.15,37.98,38.15,314380.0,36.8778,36.9359,36.7713,36.9359,314380.0
2020-02-05 14:30:00,38.13,38.3,38.1,38.27,344458.0,36.9165,37.0811,36.8875,37.0521,344458.0
2020-02-05 15:00:00,38.27,38.41,38.27,38.33,586818.0,37.0521,37.1876,37.0521,37.1101,586818.0
2020-02-05 15:30:00,38.33,38.34,38.12,38.33,803680.0,37.1101,37.1198,36.9068,37.1101,803680.0
2020-02-06 09:30:00,38.71,38.74,38.31,38.63,884322.0,37.4781,37.5071,37.0908,37.4006,884322.0
2020-02-06 10:00:00,38.63,38.7,38.35,38.47,466796.0,37.4006,37.4684,37.1295,37.2457,466796.0
2020-02-06 10:30:00,38.43,38.63,38.4,38.56,294276.0,37.207,37.4006,37.1779,37.3328,294276.0
2020-02-06 11:00:00,38.52,38.74,38.49,38.7,271064.0,37.2941,37.5071,37.2651,37.4684,271064.0
2020-02-06 11:30:00,38.7,38.74,38.54,38.54,181900.0,37.4684,37.5071,37.3135,37.3135,181900.0
2020-02-06 12:00:00,38.53,38.74,38.52,38.74,129698.0,37.3038,37.5071,37.2941,37.5071,129698.0
2020-02-06 12:30:00,38.74,38.76,38.68,38.74,171308.0,37.5071,37.5265,37.449,37.5071,171308.0
2020-02-06 13:00:00,38.74,38.78,38.63,38.63,149498.0,37.5071,37.5458,37.4006,37.4006,149498.0
2020-02-06 13:30:00,38.63,38.69,38.56,38.68,146484.0,37.4006,37.4587,37.3328,37.449,146484.0
2020-02-06 14:00:00,38.68,38.76,38.62,38.71,204938.0,37.449,37.5265,37.3909,37.4781,204938.0
2020-02-06 14:30:00,38.73,38.76,38.63,38.63,105528.0,37.4974,37.5265,37.4006,37.4006,105528.0
2020-02-06 15:00:00,38.64,38.71,38.55,38.58,103204.0,37.4103,37.4781,37.3231,37.3522,103204.0
2020-02-06 15:30:00,38.59,38.75,38.58,38.69,375196.0,37.3619,37.5168,37.3522,37.4587,375196.0
2020-02-07 09:30:00,38.31,38.36,38.01,38.1,913264.0,37.0908,37.1392,36.8003,36.8875,913264.0
2020-02-07 10:00:00,38.1,38.36,38.0,38.35,422300.0,36.8875,37.1392,36.7906,37.1295,422300.0
2020-02-07 10:30:00,38.38,38.43,38.27,38.32,347550.0,37.1586,37.207,37.0521,37.1005,347550.0
2020-02-07 11:00:00,38.31,38.5,38.24,38.48,291438.0,37.0908,37.2747,37.023,37.2554,291438.0
2020-02-07 11:30:00,38.49,38.58,38.34,38.43,312206.0,37.2651,37.3522,37.1198,37.207,312206.0
2020-02-07 12:00:00,38.43,38.54,38.4,38.52,273420.0,37.207,37.3135,37.1779,37.2941,273420.0
2020-02-07 12:30:00,38.52,38.52,38.38,38.44,135924.0,37.2941,37.2941,37.1586,37.2166,135924.0
2020-02-07 13:00:00,38.44,38.44,38.34,38.38,120792.0,37.2166,37.2166,37.1198,37.1586,120792.0
2020-02-07 13:30:00,38.4,38.43,38.12,38.12,532220.0,37.1779,37.207,36.9068,36.9068,532220.0
2020-02-07 14:00:00,38.12,38.12,37.89,38.01,575646.0,36.9068,36.9068,36.6841,36.8003,575646.0
2020-02-07 14:30:00,38.02,38.16,38.01,38.13,311524.0,36.81,36.9456,36.8003,36.9165,311524.0
2020-02-07 15:00:00,38.13,38.2,38.05,38.1,215516.0,36.9165,36.9843,36.8391,36.8875,215516.0
2020-02-07 15:30:00,38.1,38.24,37.97,38.1,823910.0,36.8875,37.023,36.7616,36.8875,823910.0
2020-02-10 09:30:00,37.75,38.27,37.74,38.27,641964.0,36.5486,37.0521,36.5389,37.0521,641964.0
2020-02-10 10:00:00,38.29,38.48,38.27,38.46,377324.0,37.0714,37.2554,37.0521,37.236,377324.0
2020-02-10 10:30:00,38.46,38.6,38.43,38.47,717168.0,37.236,37.3716,37.207,37.2457,717168.0
2020-02-10 11:00:00,38.49,38.53,38.43,38.49,323954.0,37.2651,37.3038,37.207,37.2651,323954.0
2020-02-10 11:30:00,38.52,38.6,38.46,38.49,193556.0,37.2941,37.3716,37.236,37.2651,193556.0
2020-02-10 12:00:00,38.48,38.48,38.37,38.41,237400.0,37.2554,37.2554,37.1489,37.1876,237400.0
2020-02-10 12:30:00,38.42,38.43,38.33,38.38,146422.0,37.1973,37.207,37.1101,37.1586,146422.0
2020-02-10 13:00:00,38.38,38.48,38.37,38.43,160286.0,37.1586,37.2554,37.1489,37.207,160286.0
2020-02-10 13:30:00,38.43,38.49,38.41,38.43,178210.0,37.207,37.2651,37.1876,37.207,178210.0
2020-02-10 14:00:00,38.43,38.49,38.37,38.49,125714.0,37.207,37.2651,37.1489,37.2651,125714.0
2020-02-10 14:30:00,38.49,38.63,38.48,38.63,199828.0,37.2651,37.4006,37.2554,37.4006,199828.0
2020-02-10 15:00:00,38.63,38.77,38.63,38.76,345322.0,37.4006,37.5361,37.4006,37.5265,345322.0
2020-02-10 15:30:00,38.76,38.95,38.69,38.95,486304.0,37.5265,37.7104,37.4587,37.7104,486304.0
2020-02-11 09:30:00,39.47,39.49,39.23,39.41,1072968.0,38.2139,38.2332,37.9815,38.1558,1072968.0
2020-02-11 10:00:00,39.44,39.74,39.44,39.72,641962.0,38.1848,38.4753,38.1848,38.4559,641962.0
2020-02-11 10:30:00,39.72,39.76,39.55,39.6,388938.0,38.4559,38.4946,38.2913,38.3397,388938.0
2020-02-11 11:00:00,39.59,39.65,39.48,39.5,340398.0,38.33,38.3881,38.2235,38.2429,340398.0
2020-02-11 11:30:00,39.49,39.5,39.27,39.35,454814.0,38.2332,38.2429,38.0202,38.0977,454814.0
2020-02-11 12:00:00,39.35,39.48,39.32,39.43,346298.0,38.0977,38.2235,38.0686,38.1751,346298.0
2020-02-11 12:30:00,39.44,39.49,39.39,39.49,148380.0,38.1848,38.2332,38.1364,38.2332,148380.0
2020-02-11 13:00:00,39.49,39.56,39.45,39.47,136632.0,38.2332,38.301,38.1945,38.2139,136632.0
2020-02-11 13:30:00,39.47,39.52,39.26,39.34,201760.0,38.2139,38.2623,38.0105,38.088,201760.0
2020-02-11 14:00:00,39.35,39.35,39.15,39.24,379112.0,38.0977,38.0977,37.9041,37.9912,379112.0
2020-02-11 14:30:00,39.26,39.36,39.2,39.22,247736.0,38.0105,38.1074,37.9525,37.9718,247736.0
2020-02-11 15:00:00,39.23,39.28,38.96,39.15,533920.0,37.9815,38.0299,37.7201,37.9041,533920.0
2020-02-11 15:30:00,39.15,39.25,39.05,39.15,672956.0,37.9041,38.0009,37.8072,37.9041,672956.0
2020-02-12 09:30:00,39.69,39.84,39.61,39.74,890934.0,38.4269,38.5721,38.3494,38.4753,890934.0
2020-02-12 10:00:00,39.75,39.82,39.54,39.68,484644.0,38.485,38.5527,38.2816,38.4172,484644.0
2020-02-12 10:30:00,39.66,39.74,39.57,39.59,168808.0,38.3978,38.4753,38.3107,38.33,168808.0
2020-02-12 11:00:00,39.61,39.79,39.6,39.79,195178.0,38.3494,38.5237,38.3397,38.5237,195178.0
2020-02-12 11:30:00,39.79,39.81,39.7,39.73,151104.0,38.5237,38.543,38.4365,38.4656,151104.0
2020-02-12 12:00:00,39.75,39.78,39.68,39.76,155876.0,38.485,38.514,38.4172,38.4946,155876.0
2020-02-12 12:30:00,39.76,39.83,39.71,39.74,194252.0,38.4946,38.5624,38.4462,38.4753,194252.0
2020-02-12 13:00:00,39.76,39.76,39.58,39.65,220592.0,38.4946,38.4946,38.3204,38.3881,220592.0
2020-02-12 13:30:00,39.65,39.74,39.65,39.74,189110.0,38.3881,38.4753,38.3881,38.4753,189110.0
2020-02-12 14:00:00,39.74,39.8,39.73,39.75,246176.0,38.4753,38.5334,38.4656,38.485,246176.0
2020-02-12 14:30:00,39.76,39.85,39.75,39.81,128626.0,38.4946,38.5818,38.485,38.543,128626.0
2020-02-12 15:00:00,39.81,39.88,39.72,39.82,194086.0,38.543,38.6108,38.4559,38.5527,194086.0
2020-02-12 15:30:00,39.82,39.97,39.77,39.88,843256.0,38.5527,38.698,38.5043,38.6108,843256.0
2020-02-13 09:30:00,39.33,39.66,39.22,39.42,1088050.0,38.0783,38.3978,37.9718,38.1655,1088050.0
2020-02-13 10:00:00,39.41,39.54,39.22,39.49,618466.0,38.1558,38.2816,37.9718,38.2332,618466.0
2020-02-13 10:30:00,39.49,39.76,39.41,39.75,464856.0,38.2332,38.4946,38.1558,38.485,464856.0
2020-02-13 11:00:00,39.75,39.86,39.68,39.84,377968.0,38.485,38.5915,38.4172,38.5721,377968.0
2020-02-13 11:30:00,39.85,39.94,39.76,39.83,208292.0,38.5818,38.6689,38.4946,38.5624,208292.0
2020-02-13 12:00:00,39.83,39.98,39.83,39.91,168256.0,38.5624,38.7076,38.5624,38.6399,168256.0
2020-02-13 12:30:00,39.92,39.97,39.8,39.8,166136.0,38.6495,38.698,38.5334,38.5334,166136.0
2020-02-13 13:00:00,39.8,39.91,39.73,39.91,228440.0,38.5334,38.6399,38.4656,38.6399,228440.0
2020-02-13 13:30:00,39.91,40.07,39.89,40.02,179202.0,38.6399,38.7948,38.6205,38.7464,179202.0
2020-02-13 14:00:00,40.05,40.12,39.94,39.96,365414.0,38.7754,38.8432,38.6689,38.6883,365414.0
2020-02-13 14:30:00,39.96,40.07,39.91,40.02,177458.0,38.6883,38.7948,38.6399,38.7464,177458.0
2020-02-13 15:00:00,40.02,40.07,39.81,39.88,285170.0,38.7464,38.7948,38.543,38.6108,285170.0
2020-02-13 15:30:00,39.86,39.88,39.64,39.75,476214.0,38.5915,38.6108,38.3785,38.485,476214.0
2020-02-14 09:30:00,39.88,39.94,39.69,39.7,503538.0,38.6108,38.6689,38.4269,38.4365,503538.0
2020-02-14 10:00:00,39.72,39.82,39.6,39.8,512594.0,38.4559,38.5527,38.3397,38.5334,512594.0
2020-02-14 10:30:00,39.8,39.91,39.76,39.89,214652.0,38.5334,38.6399,38.4946,38.6205,214652.0
2020-02-14 11:00:00,39.9,39.97,39.84,39.89,220470.0,38.6302,38.698,38.5721,38.6205,220470.0
2020-02-14 11:30:00,39.88,39.92,39.8,39.83,102426.0,38.6108,38.6495,38.5334,38.5624,102426.0
2020-02-14 12:00:00,39.82,39.85,39.65,39.69,284580.0,38.5527,38.5818,38.3881,38.4269,284580.0
2020-02-14 12:30:00,39.71,39.74,39.6,39.66,189606.0,38.4462,38.4753,38.3397,38.3978,189606.0
2020-02-14 13:00:00,39.64,39.71,39.54,39.63,542458.0,38.3785,38.4462,38.2816,38.3688,542458.0
2020-02-14 13:30:00,39.6,39.69,39.55,39.58,145724.0,38.3397,38.4269,38.2913,38.3204,145724.0
2020-02-14 14:00:00,39.56,39.69,39.44,39.68,380824.0,38.301,38.4269,38.1848,38.4172,380824.0
2020-02-14 14:30:00,39.68,39.8,39.63,39.67,328288.0,38.4172,38.5334,38.3688,38.4075,328288.0
2020-02-14 15:00:00,39.69,39.7,39.55,39.66,233880.0,38.4269,38.4365,38.2913,38.3978,233880.0
2020-02-14 15:30:00,39.65,39.93,39.63,39.93,450578.0,38.3881,38.6592,38.3688,38.6592,450578.0
2020-02-18 09:30:00,39.53,39.74,39.49,39.7,992226.0,38.272,38.4753,38.2332,38.4365,992226.0
2020-02-18 10:00:00,39.71,39.74,39.33,39.34,356360.0,38.4462,38.4753,38.0783,38.088,356360.0
2020-02-18 10:30:00,39.35,39.58,39.35,39.49,353740.0,38.0977,38.3204,38.0977,38.2332,353740.0
2020-02-18 11:00:00,39.51,39.51,39.12,39.17,422840.0,38.2526,38.2526,37.875,37.9234,422840.0
2020-02-18 11:30:00,39.16,39.27,39.08,39.09,342798.0,37.9137,38.0202,37.8363,37.846,342798.0
2020-02-18 12:00:00,39.09,39.3,39.08,39.27,235548.0,37.846,38.0493,37.8363,38.0202,235548.0
2020-02-18 12:30:00,39.27,39.44,39.27,39.41,184642.0,38.0202,38.1848,38.0202,38.1558,184642.0
2020-02-18 13:00:00,39.41,39.53,39.41,39.49,102790.0,38.1558,38.272,38.1558,38.2332,102790.0
2020-02-18 13:30:00,39.48,39.52,39.37,39.43,90024.0,38.2235,38.2623,38.117,38.1751,90024.0
2020-02-18 14:00:00,39.43,39.69,39.34,39.66,280714.0,38.1751,38.4269,38.088,38.3978,280714.0
2020-02-18 14:30:00,39.65,39.7,39.6,39.67,192282.0,38.3881,38.4365,38.3397,38.4075,192282.0
2020-02-18 15:00:00,39.67,39.76,39.61,39.67,352174.0,38.4075,38.4946,38.3494,38.4075,352174.0
2020-02-18 15:30:00,39.65,39.65,39.5,39.6,581864.0,38.3881,38.3881,38.2429,38.3397,581864.0
2020-02-19 09:30:00,39.99,40.2,39.87,40.11,656100.0,38.7173,38.9206,38.6011,38.8335,656100.0
2020-02-19 10:00:00,40.11,40.17,40.04,40.1,306892.0,38.8335,38.8916,38.7657,38.8238,306892.0
2020-02-19 10:30:00,40.1,40.23,40.1,40.21,183312.0,38.8238,38.9497,38.8238,38.9303,183312.0
2020-02-19 11:00:00,40.21,40.35,40.2,40.33,183372.0,38.9303,39.0659,38.9206,39.0465,183372.0
2020-02-19 11:30:00,40.34,40.34,40.26,40.3,126106.0,39.0562,39.0562,38.9787,39.0175,126106.0
2020-02-19 12:00:00,40.29,40.37,40.25,40.31,107362.0,39.0078,39.0852,38.969,39.0271,107362.0
2020-02-19 12:30:00,40.31,40.38,40.31,40.32,82166.0,39.0271,39.0949,39.0271,39.0368,82166.0
2020-02-19 13:00:00,40.32,40.35,40.3,40.33,38828.0,39.0368,39.0659,39.0175,39.0465,38828.0
2020-02-19 13:30:00,40.33,40.33,40.24,40.28,76966.0,39.0465,39.0465,38.9594,38.9981,76966.0
2020-02-19 14:00:00,40.29,40.36,40.23,40.33,143210.0,39.0078,39.0755,38.9497,39.0465,143210.0
2020-02-19 14:30:00,40.33,40.44,40.33,40.36,143008.0,39.0465,39.153,39.0465,39.0755,143008.0
2020-02-19 15:00:00,40.37,40.38,40.24,40.29,148830.0,39.0852,39.0949,38.9594,39.0078,148830.0
2020-02-19 15:30:00,40.29,40.31,40.14,40.18,332400.0,39.0078,39.0271,38.8625,38.9013,332400.0
2020-02-20 09:30:00,39.95,40.19,39.88,40.13,531074.0,38.6786,38.911,38.6108,38.8529,531074.0
2020-02-20 10:00:00,40.13,40.26,40.09,40.16,236472.0,38.8529,38.9787,38.8141,38.8819,236472.0
2020-02-20 10:30:00,40.15,40.27,40.15,40.18,306870.0,38.8722,38.9884,38.8722,38.9013,306870.0
2020-02-20 11:00:00,40.17,40.18,39.31,39.32,771096.0,38.8916,38.9013,38.059,38.0686,771096.0
2020-02-20 11:30:00,39.32,39.38,38.5,39.15,1802568.0,38.0686,38.1267,37.2747,37.9041,1802568.0
2020-02-20 12:00:00,39.1,39.17,38.83,38.95,567496.0,37.8556,37.9234,37.5942,37.7104,567496.0
2020-02-20 12:30:00,38.92,39.24,38.87,39.24,349184.0,37.6814,37.9912,37.633,37.9912,349184.0
2020-02-20 13:00:00,39.2,39.55,39.14,39.4,474292.0,37.9525,38.2913,37.8944,38.1461,474292.0
2020-02-20 13:30:00,39.41,39.46,39.23,39.28,265074.0,38.1558,38.2042,37.9815,38.0299,265074.0
2020-02-20 14:00:00,39.32,39.6,39.31,39.48,404302.0,38.0686,38.3397,38.059,38.2235,404302.0
2020-02-20 14:30:00,39.48,39.72,39.48,39.57,224850.0,38.2235,38.4559,38.2235,38.3107,224850.0
2020-02-20 15:00:00,39.56,39.65,39.37,39.6,237716.0,38.301,38.3881,38.117,38.3397,237716.0
2020-02-20 15:30:00,39.62,39.76,39.52,39.66,670924.0,38.3591,38.4946,38.2623,38.3978,670924.0
2020-02-21 09:30:00,39.15,39.25,38.41,38.65,1707204.0,37.9041,38.0009,37.1876,37.42,1707204.0
2020-02-21 10:00:00,38.65,38.82,38.46,38.69,747418.0,37.42,37.5846,37.236,37.4587,747418.0
2020-02-21 10:30:00,38.67,38.7,38.27,38.55,1537728.0,37.4393,37.4684,37.0521,37.3231,1537728.0
2020-02-21 11:00:00,38.56,38.74,38.51,38.71,736138.0,37.3328,37.5071,37.2844,37.4781,736138.0
2020-02-21 11:30:00,38.73,38.87,38.67,38.75,285456.0,37.4974,37.633,37.4393,37.5168,285456.0
2020-02-21 12:00:00,38.77,38.91,38.65,38.68,297434.0,37.5361,37.6717,37.42,37.449,297434.0
2020-02-21 12:30:00,38.67,38.71,38.54,38.6,355894.0,37.4393,37.4781,37.3135,37.3716,355894.0
2020-02-21 13:00:00,38.58,38.7,38.45,38.45,338492.0,37.3522,37.4684,37.2263,37.2263,338492.0
2020-02-21 13:30:00,38.45,38.46,38.12,38.3,1134830.0,37.2263,37.236,36.9068,37.0811,1134830.0
2020-02-21 14:00:00,38.25,38.41,38.18,38.36,335176.0,37.0327,37.1876,36.9649,37.1392,335176.0
2020-02-21 14:30:00,38.35,38.45,38.27,38.38,262066.0,37.1295,37.2263,37.0521,37.1586,262066.0
2020-02-21 15:00:00,38.37,38.41,38.19,38.27,247206.0,37.1489,37.1876,36.9746,37.0521,247206.0
2020-02-21 15:30:00,38.27,38.58,38.12,38.44,1646224.0,37.0521,37.3522,36.9068,37.2166,1646224.0
2020-02-24 09:30:00,34.85,35.7,34.74,35.59,4514164.0,33.7409,34.5638,33.6344,34.4573,4514164.0
2020-02-24 10:00:00,35.59,35.77,35.24,35.27,1128266.0,34.4573,34.6316,34.1185,34.1475,1128266.0
2020-02-24 10:30:00,35.24,35.44,35.0,35.41,1085724.0,34.1185,34.3121,33.8861,34.2831,1085724.0
2020-02-24 11:00:00,35.4,35.45,35.1,35.24,649078.0,34.2734,34.3218,33.9829,34.1185,649078.0
2020-02-24 11:30:00,35.26,35.32,34.81,34.97,905108.0,34.1378,34.1959,33.7022,33.8571,905108.0
2020-02-24 12:00:00,34.96,34.96,34.58,34.68,689914.0,33.8474,33.8474,33.4795,33.5763,689914.0
2020-02-24 12:30:00,34.65,34.94,34.52,34.58,520930.0,33.5473,33.828,33.4214,33.4795,520930.0
2020-02-24 13:00:00,34.57,34.65,34.19,34.65,1063158.0,33.4698,33.5473,33.1019,33.5473,1063158.0
2020-02-24 13:30:00,34.63,34.86,34.55,34.8,693992.0,33.5279,33.7506,33.4504,33.6925,693992.0
2020-02-24 14:00:00,34.78,35.04,34.47,35.0,443066.0,33.6731,33.9249,33.373,33.8861,443066.0
2020-02-24 14:30:00,35.0,35.43,34.91,35.38,926008.0,33.8861,34.3024,33.799,34.254,926008.0
2020-02-24 15:00:00,35.38,35.54,35.13,35.15,733986.0,34.254,34.4089,34.012,34.0314,733986.0
2020-02-24 15:30:00,35.15,35.23,34.59,34.59,1073366.0,34.0314,34.1088,33.4892,33.4892,1073366.0
2020-02-25 09:30:00,35.09,35.28,34.47,34.8,1374330.0,33.9733,34.1572,33.373,33.6925,1374330.0
2020-02-25 10:00:00,34.83,34.95,33.81,33.89,1133742.0,33.7215,33.8377,32.734,32.8115,1133742.0
2020-02-25 10:30:00,33.91,34.21,33.31,33.73,1343856.0,32.8308,33.1213,32.2499,32.6565,1343856.0
2020-02-25 11:00:00,33.74,33.87,33.02,33.41,1056978.0,32.6662,32.7921,31.9691,32.3467,1056978.0
2020-02-25 11:30:00,33.4,33.71,33.25,33.62,648260.0,32.337,32.6372,32.1918,32.55,648260.0
2020-02-25 12:00:00,33.62,33.7,33.15,33.23,363728.0,32.55,32.6275,32.095,32.1725,363728.0
2020-02-25 12:30:00,33.21,33.5,32.83,32.86,484294.0,32.1531,32.4339,31.7852,31.8142,484294.0
2020-02-25 13:00:00,32.85,33.07,32.57,32.7,1222406.0,31.8045,32.0175,31.5335,31.6593,1222406.0
2020-02-25 13:30:00,32.65,32.73,32.23,32.23,1033418.0,31.6109,31.6884,31.2043,31.2043,1033418.0
2020-02-25 14:00:00,32.22,32.26,31.42,31.42,1496296.0,31.1946,31.2333,30.4201,30.4201,1496296.0
2020-02-25 14:30:00,31.43,32.08,31.25,31.91,2113736.0,30.4297,31.0591,30.2555,30.8945,2113736.0
2020-02-25 15:00:00,31.93,32.39,31.38,31.61,1223076.0,30.9138,31.3592,30.3813,30.604,1223076.0
2020-02-25 15:30:00,31.57,31.88,31.13,31.47,2401434.0,30.5653,30.8654,30.1393,30.4685,2401434.0
2020-02-26 09:30:00,31.9,32.88,31.8,32.31,2384732.0,30.8848,31.8336,30.788,31.2817,2384732.0
2020-02-26 10:00:00,32.27,32.77,32.04,32.55,992702.0,31.243,31.7271,31.0203,31.5141,992702.0
2020-02-26 10:30:00,32.58,33.08,32.55,32.81,1967196.0,31.5431,32.0272,31.5141,31.7658,1967196.0
2020-02-26 11:00:00,32.8,32.95,32.47,32.9,572146.0,31.7561,31.9014,31.4366,31.853,572146.0
2020-02-26 11:30:00,32.9,32.9,32.18,32.29,602016.0,31.853,31.853,31.1559,31.2624,602016.0
2020-02-26 12:00:00,32.27,32.31,31.44,31.88,1648734.0,31.243,31.2817,30.4394,30.8654,1648734.0
2020-02-26 12:30:00,31.88,32.2,31.78,31.93,929364.0,30.8654,31.1752,30.7686,30.9138,929364.0
2020-02-26 13:00:00,32.01,32.08,31.68,31.91,795422.0,30.9913,31.0591,30.6718,30.8945,795422.0
2020-02-26 13:30:00,31.84,31.88,30.85,30.95,1686132.0,30.8267,30.8654,29.8682,29.965,1686132.0
2020-02-26 14:00:00,30.96,31.57,30.87,31.29,875514.0,29.9747,30.5653,29.8876,30.2942,875514.0
2020-02-26 14:30:00,31.31,31.54,31.01,31.05,603578.0,30.3136,30.5362,30.0231,30.0618,603578.0
2020-02-26 15:00:00,31.08,31.67,31.07,31.27,742924.0,30.0909,30.6621,30.0812,30.2748,742924.0
2020-02-26 15:30:00,31.25,31.41,31.06,31.1,774652.0,30.2555,30.4104,30.0715,30.1102,774652.0
2020-02-27 09:30:00,29.27,29.7,28.63,29.16,4491132.0,28.3385,28.7548,27.7188,28.232,4491132.0
2020-02-27 10:00:00,29.18,29.38,28.28,28.36,4209090.0,28.2513,28.445,27.38,27.4574,4209090.0
2020-02-27 10:30:00,28.38,29.28,27.82,29.27,3763404.0,27.4768,28.3482,26.9346,28.3385,3763404.0
2020-02-27 11:00:00,29.26,29.71,29.15,29.15,2426424.0,28.3288,28.7645,28.2223,28.2223,2426424.0
2020-02-27 11:30:00,29.15,29.65,28.71,29.59,903522.0,28.2223,28.7064,27.7963,28.6483,903522.0
2020-02-27 12:00:00,29.56,30.19,29.43,29.99,1372544.0,28.6193,29.2292,28.4934,29.0356,1372544.0
2020-02-27 12:30:00,29.95,30.5,29.9,29.98,1008368.0,28.9968,29.5293,28.9484,29.0259,1008368.0
2020-02-27 13:00:00,29.96,30.4,29.72,29.75,711638.0,29.0065,29.4325,28.7742,28.8032,711638.0
2020-02-27 13:30:00,29.72,29.87,28.74,28.97,967324.0,28.7742,28.9194,27.8253,28.048,967324.0
2020-02-27 14:00:00,28.93,29.18,28.56,29.13,905830.0,28.0093,28.2513,27.6511,28.2029,905830.0
2020-02-27 14:30:00,29.03,29.07,28.54,28.58,419248.0,28.1061,28.1448,27.6317,27.6704,419248.0
2020-02-27 15:00:00,28.61,28.92,28.29,28.3,722694.0,27.6995,27.9996,27.3897,27.3994,722694.0
2020-02-27 15:30:00,28.3,28.41,26.86,26.89,2879194.0,27.3994,27.5059,26.0052,26.0342,2879194.0
2020-02-28 09:30:00,24.5,25.7,23.94,24.23,6531462.0,23.7203,24.8821,23.1781,23.4589,6531462.0
2020-02-28 10:00:00,24.17,24.66,23.63,23.85,4381562.0,23.4008,23.8752,22.878,23.091,4381562.0
2020-02-28 10:30:00,23.84,24.96,23.82,24.8,2159624.0,23.0813,24.1656,23.0619,24.0107,2159624.0
2020-02-28 11:00:00,24.81,25.18,24.18,25.18,1780196.0,24.0204,24.3786,23.4105,24.3786,1780196.0
2020-02-28 11:30:00,25.2,26.48,24.98,25.27,2486448.0,24.398,25.6373,24.185,24.4658,2486448.0
2020-02-28 12:00:00,25.24,25.63,24.83,25.61,844188.0,24.4367,24.8143,24.0398,24.795,844188.0
2020-02-28 12:30:00,25.62,26.13,25.31,26.05,1073128.0,24.8046,25.2984,24.5045,25.221,1073128.0
2020-02-28 13:00:00,26.07,26.21,25.46,25.58,866952.0,25.2403,25.3759,24.6497,24.7659,866952.0
2020-02-28 13:30:00,25.56,25.57,24.52,24.9,1108564.0,24.7466,24.7562,23.7397,24.1076,1108564.0
2020-02-28 14:00:00,24.88,25.13,24.3,24.89,735316.0,24.0882,24.3302,23.5267,24.0979,735316.0
2020-02-28 14:30:00,24.9,25.98,24.81,25.28,1383084.0,24.1076,25.1532,24.0204,24.4755,1383084.0
2020-02-28 15:00:00,25.3,25.54,24.5,24.5,1144502.0,24.4948,24.7272,23.7203,23.7203,1144502.0
2020-02-28 15:30:00,24.5,26.55,24.31,26.55,2050626.0,23.7203,25.705,23.5363,25.705,2050626.0
2020-03-02 09:30:00,27.0,27.28,26.43,26.59,2722640.0,26.1407,26.4118,25.5889,25.7438,2722640.0
2020-03-02 10:00:00,26.63,26.73,26.04,26.52,1352954.0,25.7825,25.8793,25.2113,25.676,1352954.0
2020-03-02 10:30:00,26.56,27.53,26.22,27.11,1415926.0,25.7147,26.6539,25.3855,26.2472,1415926.0
2020-03-02 11:00:00,27.1,28.04,27.03,27.93,1345556.0,26.2375,27.1476,26.1698,27.0411,1345556.0
2020-03-02 11:30:00,27.97,28.57,27.79,28.46,1469856.0,27.0799,27.6608,26.9056,27.5543,1469856.0
2020-03-02 12:00:00,28.48,28.61,27.92,28.17,1331246.0,27.5736,27.6995,27.0314,27.2735,1331246.0
2020-03-02 12:30:00,28.18,28.56,28.18,28.49,617988.0,27.2832,27.6511,27.2832,27.5833,617988.0
2020-03-02 13:00:00,28.47,28.59,27.73,27.88,736926.0,27.5639,27.6801,26.8475,26.9927,736926.0
2020-03-02 13:30:00,27.86,28.29,27.74,28.23,689004.0,26.9734,27.3897,26.8572,27.3316,689004.0
2020-03-02 14:00:00,28.19,28.43,27.93,27.93,398820.0,27.2929,27.5252,27.0411,27.0411,398820.0
2020-03-02 14:30:00,27.99,28.04,27.25,27.53,961424.0,27.0992,27.1476,26.3828,26.6539,961424.0
2020-03-02 15:00:00,27.54,28.5,27.53,28.41,1644564.0,26.6635,27.593,26.6539,27.5059,1644564.0
2020-03-02 15:30:00,28.43,29.97,28.36,29.97,2872358.0,27.5252,29.0162,27.4574,29.0162,2872358.0
2020-03-03 09:30:00,30.08,30.08,28.72,29.05,2748420.0,29.1227,29.1227,27.806,28.1255,2748420.0
2020-03-03 10:00:00,29.02,31.33,29.0,30.14,4944522.0,28.0964,30.3329,28.0771,29.1808,4944522.0
2020-03-03 10:30:00,30.05,30.56,29.79,30.36,1418674.0,29.0937,29.5874,28.8419,29.3938,1418674.0
2020-03-03 11:00:00,30.31,30.4,28.05,28.25,1954430.0,29.3454,29.4325,27.1573,27.3509,1954430.0
2020-03-03 11:30:00,28.28,29.48,28.18,29.43,1328384.0,27.38,28.5418,27.2832,28.4934,1328384.0
2020-03-03 12:00:00,29.4,29.72,28.84,28.9,675596.0,28.4643,28.7742,27.9222,27.9803,675596.0
2020-03-03 12:30:00,28.95,29.25,28.64,28.83,505200.0,28.0287,28.3191,27.7285,27.9125,505200.0
2020-03-03 13:00:00,28.8,28.8,27.69,28.05,1682682.0,27.8834,27.8834,26.8088,27.1573,1682682.0
2020-03-03 13:30:00,28.05,28.33,27.31,27.32,1123570.0,27.1573,27.4284,26.4409,26.4505,1123570.0
2020-03-03 14:00:00,27.35,27.57,26.6,27.42,2093130.0,26.4796,26.6926,25.7535,26.5474,2093130.0
2020-03-03 14:30:00,27.43,27.85,26.83,27.61,1040306.0,26.557,26.9637,25.9761,26.7313,1040306.0
2020-03-03 15:00:00,27.73,28.53,27.54,28.5,1037908.0,26.8475,27.622,26.6635,27.593,1037908.0
2020-03-03 15:30:00,28.49,28.5,27.11,27.4,2218772.0,27.5833,27.593,26.2472,26.528,2218772.0
2020-03-04 09:30:00,28.99,29.29,28.22,28.46,3316710.0,28.0674,28.3578,27.3219,27.5543,3316710.0
2020-03-04 10:00:00,28.45,29.3,28.27,29.17,1502944.0,27.5446,28.3675,27.3703,28.2417,1502944.0
2020-03-04 10:30:00,29.17,29.19,28.49,28.63,721580.0,28.2417,28.261,27.5833,27.7188,721580.0
2020-03-04 11:00:00,28.61,29.0,28.42,29.0,444890.0,27.6995,28.0771,27.5155,28.0771,444890.0
2020-03-04 11:30:00,29.0,29.05,28.48,28.75,617848.0,28.0771,28.1255,27.5736,27.835,617848.0
2020-03-04 12:00:00,28.83,29.17,28.75,29.12,357462.0,27.9125,28.2417,27.835,28.1933,357462.0
2020-03-04 12:30:00,29.15,29.49,28.96,29.47,773708.0,28.2223,28.5515,28.0383,28.5321,773708.0
2020-03-04 13:00:00,29.48,29.89,29.43,29.75,730296.0,28.5418,28.9388,28.4934,28.8032,730296.0
2020-03-04 13:30:00,29.78,29.91,29.63,29.75,458070.0,28.8323,28.9581,28.687,28.8032,458070.0
2020-03-04 14:00:00,29.75,30.02,29.57,29.93,504076.0,28.8032,29.0646,28.6289,28.9775,504076.0
2020-03-04 14:30:00,29.96,30.05,29.67,29.86,379630.0,29.0065,29.0937,28.7258,28.9097,379630.0
2020-03-04 15:00:00,29.86,30.36,29.84,30.35,632574.0,28.9097,29.3938,28.8903,29.3841,632574.0
2020-03-04 15:30:00,30.36,30.9,30.25,30.85,2225972.0,29.3938,29.9166,29.2873,29.8682,2225972.0
2020-03-05 09:30:00,28.5,28.92,28.14,28.36,2621942.0,27.593,27.9996,27.2444,27.4574,2621942.0
2020-03-05 10:00:00,28.34,29.09,28.21,28.75,1382500.0,27.4381,28.1642,27.3122,27.835,1382500.0
2020-03-05 10:30:00,28.63,28.99,28.5,28.78,560768.0,27.7188,28.0674,27.593,27.8641,560768.0
2020-03-05 11:00:00,28.8,29.5,28.75,29.36,888208.0,27.8834,28.5612,27.835,28.4256,888208.0
2020-03-05 11:30:00,29.38,29.43,28.59,28.7,927704.0,28.445,28.4934,27.6801,27.7866,927704.0
2020-03-05 12:00:00,28.7,28.8,28.17,28.36,911018.0,27.7866,27.8834,27.2735,27.4574,911018.0
2020-03-05 12:30:00,28.32,28.52,27.63,27.73,1739380.0,27.4187,27.6124,26.7507,26.8475,1739380.0
2020-03-05 13:00:00,27.75,27.92,27.46,27.91,2148562.0,26.8669,27.0314,26.5861,27.0218,2148562.0
2020-03-05 13:30:00,27.92,28.24,27.78,28.04,1726462.0,27.0314,27.3413,26.8959,27.1476,1726462.0
2020-03-05 14:00:00,27.99,28.03,27.33,27.47,870408.0,27.0992,27.1379,26.4602,26.5958,870408.0
2020-03-05 14:30:00,27.43,27.93,27.43,27.68,751032.0,26.557,27.0411,26.557,26.7991,751032.0
2020-03-05 15:00:00,27.69,27.69,27.01,27.2,1213604.0,26.8088,26.8088,26.1504,26.3344,1213604.0
2020-03-05 15:30:00,27.21,27.95,27.12,27.73,2722026.0,26.344,27.0605,26.2569,26.8475,2722026.0
2020-03-06 09:30:00,25.17,25.6,24.72,25.22,2969174.0,24.369,24.7853,23.9333,24.4174,2969174.0
2020-03-06 10:00:00,25.23,26.13,25.01,26.07,1968808.0,24.4271,25.2984,24.2141,25.2403,1968808.0
2020-03-06 10:30:00,26.07,26.49,25.68,26.25,1492826.0,25.2403,25.647,24.8627,25.4146,1492826.0
2020-03-06 11:00:00,26.29,26.35,25.61,25.72,842212.0,25.4533,25.5114,24.795,24.9015,842212.0
2020-03-06 11:30:00,25.7,26.0,25.45,25.64,831934.0,24.8821,25.1725,24.6401,24.824,831934.0
2020-03-06 12:00:00,25.64,25.64,25.13,25.18,714016.0,24.824,24.824,24.3302,24.3786,714016.0
2020-03-06 12:30:00,25.18,25.96,25.14,25.54,642040.0,24.3786,25.1338,24.3399,24.7272,642040.0
2020-03-06 13:00:00,25.53,26.14,25.53,25.83,474230.0,24.7175,25.3081,24.7175,25.008,474230.0
2020-03-06 13:30:00,25.8,25.95,25.22,25.25,517476.0,24.9789,25.1241,24.4174,24.4464,517476.0
2020-03-06 14:00:00,25.28,25.38,25.0,25.22,726074.0,24.4755,24.5723,24.2044,24.4174,726074.0
2020-03-06 14:30:00,25.27,25.32,24.47,24.61,1723014.0,24.4658,24.5142,23.6912,23.8268,1723014.0
2020-03-06 15:00:00,24.57,25.18,24.36,24.89,1503296.0,23.7881,24.3786,23.5847,24.0979,1503296.0
2020-03-06 15:30:00,24.91,26.7,24.77,26.33,2576034.0,24.1172,25.8503,23.9817,25.492,2576034.0
2020-03-09 09:30:00,20.79,22.14,20.5,21.64,2731890.0,20.1284,21.4354,19.8476,20.9513,2731890.0
2020-03-09 10:00:00,21.67,22.4,21.29,21.93,2534128.0,20.9804,21.6871,20.6124,21.2321,2534128.0
2020-03-09 10:30:00,21.88,22.22,21.29,21.35,1300204.0,21.1837,21.5128,20.6124,20.6705,1300204.0
2020-03-09 11:00:00,21.35,22.18,21.18,22.02,1298720.0,20.6705,21.4741,20.5059,21.3192,1298720.0
2020-03-09 11:30:00,21.97,22.8,21.72,22.42,1444234.0,21.2708,22.0744,21.0288,21.7065,1444234.0
2020-03-09 12:00:00,22.41,22.8,21.96,21.97,1247580.0,21.6968,22.0744,21.2611,21.2708,1247580.0
2020-03-09 12:30:00,21.97,22.14,21.44,21.63,724120.0,21.2708,21.4354,20.7577,20.9416,724120.0
2020-03-09 13:00:00,21.6,21.88,21.25,21.34,1074280.0,20.9126,21.1837,20.5737,20.6609,1074280.0
2020-03-09 13:30:00,21.33,21.33,20.45,20.57,2293994.0,20.6512,20.6512,19.7992,19.9154,2293994.0
2020-03-09 14:00:00,20.59,21.02,20.11,20.37,1757048.0,19.9347,20.351,19.47,19.7217,1757048.0
2020-03-09 14:30:00,20.36,21.08,20.0,20.8,2310308.0,19.712,20.4091,19.3635,20.138,2310308.0
2020-03-09 15:00:00,20.8,21.45,20.52,21.14,1312358.0,20.138,20.7674,19.867,20.4672,1312358.0
2020-03-09 15:30:00,21.13,21.51,20.2,20.21,2691382.0,20.4575,20.8254,19.5571,19.5668,2691382.0
2020-03-10 09:30:00,22.5,22.61,21.66,22.05,2318458.0,21.7839,21.8904,20.9707,21.3483,2318458.0
2020-03-10 10:00:00,22.06,22.52,21.91,21.99,1391660.0,21.3579,21.8033,21.2127,21.2902,1391660.0
2020-03-10 10:30:00,21.98,21.99,21.13,21.15,1665170.0,21.2805,21.2902,20.4575,20.4769,1665170.0
2020-03-10 11:00:00,21.15,21.53,20.31,20.33,2006294.0,20.4769,20.8448,19.6636,19.683,2006294.0
2020-03-10 11:30:00,20.35,20.92,20.03,20.49,2583130.0,19.7024,20.2542,19.3925,19.8379,2583130.0
2020-03-10 12:00:00,20.48,21.52,20.48,20.93,2523890.0,19.8282,20.8351,19.8282,20.2639,2523890.0
2020-03-10 12:30:00,20.93,21.28,20.52,21.11,1126842.0,20.2639,20.6028,19.867,20.4382,1126842.0
2020-03-10 13:00:00,21.11,21.65,20.79,21.33,1289144.0,20.4382,20.961,20.1284,20.6512,1289144.0
2020-03-10 13:30:00,21.3,21.5,20.67,20.84,1064224.0,20.6221,20.8158,20.0122,20.1768,1064224.0
2020-03-10 14:00:00,20.86,21.28,20.6,21.2,1024596.0,20.1961,20.6028,19.9444,20.5253,1024596.0
2020-03-10 14:30:00,21.24,22.27,21.15,22.0,1594120.0,20.564,21.5613,20.4769,21.2998,1594120.0
2020-03-10 15:00:00,22.03,22.92,21.92,22.4,1712576.0,21.3289,22.1906,21.2224,21.6871,1712576.0
2020-03-10 15:30:00,22.39,23.34,22.18,23.34,2457814.0,21.6774,22.5972,21.4741,22.5972,2457814.0
2020-03-11 09:30:00,21.47,21.75,21.05,21.42,2625820.0,20.7867,21.0578,20.3801,20.7383,2625820.0
2020-03-11 10:00:00,21.39,21.64,20.93,21.0,1105680.0,20.7093,20.9513,20.2639,20.3317,1105680.0
2020-03-11 10:30:00,20.99,21.22,20.63,20.9,1420308.0,20.322,20.5447,19.9734,20.2349,1420308.0
2020-03-11 11:00:00,20.9,21.15,20.36,20.46,1372880.0,20.2349,20.4769,19.712,19.8089,1372880.0
2020-03-11 11:30:00,20.46,20.89,20.38,20.75,1299466.0,19.8089,20.2252,19.7314,20.0896,1299466.0
2020-03-11 12:00:00,20.78,21.46,20.58,20.85,1295120.0,20.1187,20.777,19.925,20.1864,1295120.0
2020-03-11 12:30:00,20.85,20.91,20.24,20.44,2263346.0,20.1864,20.2445,19.5959,19.7895,2263346.0
2020-03-11 13:00:00,20.42,20.5,20.04,20.4,1290164.0,19.7701,19.8476,19.4022,19.7508,1290164.0
2020-03-11 13:30:00,20.41,20.55,20.0,20.3,1082408.0,19.7605,19.896,19.3635,19.654,1082408.0
2020-03-11 14:00:00,20.31,20.41,19.75,19.79,1981334.0,19.6636,19.7605,19.1215,19.1602,1981334.0
2020-03-11 14:30:00,19.8,20.29,19.68,19.75,1510982.0,19.1699,19.6443,19.0537,19.1215,1510982.0
2020-03-11 15:00:00,19.73,19.88,19.09,19.55,2388186.0,19.1021,19.2473,18.4825,18.9278,2388186.0
2020-03-11 15:30:00,19.54,20.38,19.45,19.9,2716646.0,18.9181,19.7314,18.831,19.2667,2716646.0
2020-03-12 09:30:00,15.8,16.59,14.55,16.48,5872130.0,15.2972,16.062,14.0869,15.9555,5872130.0
2020-03-12 10:00:00,16.47,16.48,15.3,15.91,2917086.0,15.9458,15.9555,14.8131,15.4037,2917086.0
2020-03-12 10:30:00,15.91,16.5,15.8,16.32,2377336.0,15.4037,15.9749,15.2972,15.8006,2377336.0
2020-03-12 11:00:00,16.28,16.28,15.25,15.49,2140328.0,15.7619,15.7619,14.7647,14.997,2140328.0
2020-03-12 11:30:00,15.51,15.75,14.83,15.2,2465324.0,15.0164,15.2488,14.358,14.7163,2465324.0
2020-03-12 12:00:00,15.18,15.48,14.65,15.31,2687748.0,14.6969,14.9873,14.1838,14.8228,2687748.0
2020-03-12 12:30:00,15.3,17.18,14.75,16.75,4415052.0,14.8131,16.6332,14.2806,16.2169,4415052.0
2020-03-12 13:00:00,16.74,18.22,16.15,16.43,5466494.0,16.2072,17.6401,15.636,15.9071,5466494.0
2020-03-12 13:30:00,16.43,16.72,15.28,16.17,2108674.0,15.9071,16.1879,14.7937,15.6554,2108674.0
2020-03-12 14:00:00,16.17,16.32,15.12,15.35,1705650.0,15.6554,15.8006,14.6388,14.8615,1705650.0
2020-03-12 14:30:00,15.33,15.88,15.0,15.03,1476600.0,14.8421,15.3746,14.5226,14.5517,1476600.0
2020-03-12 15:00:00,15.03,15.7,14.79,14.81,2585328.0,14.5517,15.2003,14.3193,14.3387,2585328.0
2020-03-12 15:30:00,14.8,15.65,14.15,14.17,5444328.0,14.329,15.1519,13.6997,13.719,5444328.0
2020-03-13 09:30:00,16.85,17.0,15.42,15.62,5443544.0,16.3137,16.459,14.9293,15.1229,5443544.0
2020-03-13 10:00:00,15.6,16.5,15.47,16.11,2997184.0,15.1035,15.9749,14.9777,15.5973,2997184.0
2020-03-13 10:30:00,16.15,16.19,15.22,15.26,1546302.0,15.636,15.6748,14.7356,14.7744,1546302.0
2020-03-13 11:00:00,15.26,15.73,14.93,14.93,1830068.0,14.7744,15.2294,14.4549,14.4549,1830068.0
2020-03-13 11:30:00,14.94,15.2,14.44,15.04,2904872.0,14.4645,14.7163,13.9804,14.5614,2904872.0
2020-03-13 12:00:00,15.05,15.14,14.65,14.88,1355944.0,14.571,14.6582,14.1838,14.4064,1355944.0
2020-03-13 12:30:00,14.87,15.84,14.87,15.43,1697106.0,14.3968,15.3359,14.3968,14.9389,1697106.0
2020-03-13 13:00:00,15.4,16.03,15.21,16.0,1349804.0,14.9099,15.5198,14.7259,15.4908,1349804.0
2020-03-13 13:30:00,16.0,16.25,15.69,16.12,1771876.0,15.4908,15.7328,15.1907,15.607,1771876.0
2020-03-13 14:00:00,16.11,16.11,15.45,15.47,1298458.0,15.5973,15.5973,14.9583,14.9777,1298458.0
2020-03-13 14:30:00,15.52,15.75,15.15,15.72,1231726.0,15.0261,15.2488,14.6679,15.2197,1231726.0
2020-03-13 15:00:00,15.67,16.16,15.58,16.05,1381694.0,15.1713,15.6457,15.0842,15.5392,1381694.0
2020-03-13 15:30:00,16.09,18.14,15.05,18.12,6600270.0,15.5779,17.5627,14.571,17.5433,6600270.0
2020-03-16 09:30:00,12.5,13.41,11.69,13.0,4679708.0,12.1022,12.9832,11.318,12.5863,4679708.0
2020-03-16 10:00:00,13.0,13.35,12.38,13.05,3628700.0,12.5863,12.9251,11.986,12.6347,3628700.0
2020-03-16 10:30:00,13.05,14.47,13.03,14.02,4864822.0,12.6347,14.0095,12.6153,13.5738,4864822.0
2020-03-16 11:00:00,14.02,15.27,13.91,15.1,3202264.0,13.5738,14.784,13.4673,14.6194,3202264.0
2020-03-16 11:30:00,15.08,15.19,14.18,14.72,2306780.0,14.6001,14.7066,13.7287,14.2515,2306780.0
2020-03-16 12:00:00,14.72,14.83,13.93,14.15,1534888.0,14.2515,14.358,13.4867,13.6997,1534888.0
2020-03-16 12:30:00,14.17,14.49,13.43,13.67,1158062.0,13.719,14.0289,13.0026,13.235,1158062.0
2020-03-16 13:00:00,13.65,14.19,13.53,13.74,1467030.0,13.2156,13.7384,13.0994,13.3027,1467030.0
2020-03-16 13:30:00,13.67,13.68,13.09,13.3,1510560.0,13.235,13.2446,12.6734,12.8767,1510560.0
2020-03-16 14:00:00,13.3,13.3,12.79,13.18,1737016.0,12.8767,12.8767,12.383,12.7605,1737016.0
2020-03-16 14:30:00,13.2,14.1,13.1,13.67,2452720.0,12.7799,13.6513,12.6831,13.235,2452720.0
2020-03-16 15:00:00,13.71,14.04,13.01,13.06,2536920.0,13.2737,13.5932,12.596,12.6444,2536920.0
2020-03-16 15:30:00,13.02,13.15,11.63,11.77,7535084.0,12.6056,12.7315,11.2599,11.3954,7535084.0
2020-03-17 09:30:00,12.53,12.91,11.47,11.54,5745112.0,12.1312,12.4991,11.105,11.1727,5745112.0
2020-03-17 10:00:00,11.55,12.49,11.38,12.38,3011384.0,11.1824,12.0925,11.0178,11.986,3011384.0
2020-03-17 10:30:00,12.4,12.68,12.13,12.6,2197148.0,12.0054,12.2765,11.744,12.199,2197148.0
2020-03-17 11:00:00,12.55,13.38,12.48,13.07,3317828.0,12.1506,12.9542,12.0828,12.654,3317828.0
2020-03-17 11:30:00,13.06,13.49,12.88,13.47,2250724.0,12.6444,13.0607,12.4701,13.0413,2250724.0
2020-03-17 12:00:00,13.45,14.18,13.34,13.36,5169066.0,13.022,13.7287,12.9155,12.9348,5169066.0
2020-03-17 12:30:00,13.37,13.55,12.88,13.15,1713012.0,12.9445,13.1188,12.4701,12.7315,1713012.0
2020-03-17 13:00:00,13.17,13.34,12.53,12.84,2114418.0,12.7509,12.9155,12.1312,12.4314,2114418.0
2020-03-17 13:30:00,12.85,13.37,12.72,13.25,2107160.0,12.441,12.9445,12.3152,12.8283,2107160.0
2020-03-17 14:00:00,13.22,13.8,13.01,13.68,1923380.0,12.7993,13.3608,12.596,13.2446,1923380.0
2020-03-17 14:30:00,13.71,13.99,13.11,13.43,2497138.0,13.2737,13.5448,12.6928,13.0026,2497138.0
2020-03-17 15:00:00,13.4,13.4,12.87,12.99,3437242.0,12.9735,12.9735,12.4604,12.5766,3437242.0
2020-03-17 15:30:00,13.0,13.93,12.91,13.93,4848750.0,12.5863,13.4867,12.4991,13.4867,4848750.0
2020-03-18 09:30:00,11.13,12.31,11.13,11.99,6724344.0,10.7758,11.9182,10.7758,11.6084,6724344.0
2020-03-18 10:00:00,12.0,12.56,11.88,12.25,3769992.0,11.6181,12.1603,11.5019,11.8601,3769992.0
2020-03-18 10:30:00,12.24,12.38,11.63,11.65,2442670.0,11.8505,11.986,11.2599,11.2792,2442670.0
2020-03-18 11:00:00,11.65,11.8,11.21,11.35,3939852.0,11.2792,11.4245,10.8532,10.9888,3939852.0
2020-03-18 11:30:00,11.35,11.84,11.14,11.79,4370738.0,10.9888,11.4632,10.7855,11.4148,4370738.0
2020-03-18 12:00:00,11.77,11.8,11.17,11.45,2784434.0,11.3954,11.4245,10.8145,11.0856,2784434.0
2020-03-18 12:30:00,11.46,11.52,10.94,10.95,2643818.0,11.0953,11.1534,10.5918,10.6015,2643818.0
2020-03-18 13:00:00,10.95,11.06,10.49,10.51,4075744.0,10.6015,10.708,10.1562,10.1755,4075744.0
2020-03-18 13:30:00,10.5,10.84,10.02,10.3,5803362.0,10.1658,10.495,9.7011,9.9722,5803362.0
2020-03-18 14:00:00,10.33,10.41,9.85,9.98,5510300.0,10.0012,10.0787,9.5365,9.6624,5510300.0
2020-03-18 14:30:00,9.96,10.86,9.87,10.85,5281562.0,9.643,10.5144,9.5559,10.5047,5281562.0
2020-03-18 15:00:00,10.84,11.11,10.31,10.31,4017212.0,10.495,10.7564,9.9819,9.9819,4017212.0
2020-03-18 15:30:00,10.31,11.95,10.15,11.8,7043734.0,9.9819,11.5697,9.827,11.4245,7043734.0
2020-03-19 09:30:00,11.41,11.47,10.45,11.29,7479580.0,11.0469,11.105,10.1174,10.9307,7479580.0
2020-03-19 10:00:00,11.26,12.15,11.05,11.91,5119204.0,10.9017,11.7633,10.6983,11.531,5119204.0
2020-03-19 10:30:00,11.9,12.09,11.3,11.49,3714264.0,11.5213,11.7052,10.9404,11.1243,3714264.0
2020-03-19 11:00:00,11.49,12.33,11.39,12.3,4447552.0,11.1243,11.9376,11.0275,11.9086,4447552.0
2020-03-19 11:30:00,12.31,12.52,11.94,11.97,3898518.0,11.9182,12.1216,11.56,11.5891,3898518.0
2020-03-19 12:00:00,11.97,12.06,11.43,11.7,1814580.0,11.5891,11.6762,11.0662,11.3276,1814580.0
2020-03-19 12:30:00,11.67,12.15,11.42,11.89,1854946.0,11.2986,11.7633,11.0566,11.5116,1854946.0
2020-03-19 13:00:00,11.95,12.08,11.74,11.83,2051732.0,11.5697,11.6956,11.3664,11.4535,2051732.0
2020-03-19 13:30:00,11.82,12.49,11.76,12.22,2067782.0,11.4438,12.0925,11.3857,11.8311,2067782.0
2020-03-19 14:00:00,12.25,12.39,11.92,12.18,2126324.0,11.8601,11.9957,11.5406,11.7924,2126324.0
2020-03-19 14:30:00,12.18,12.65,12.12,12.26,2830036.0,11.7924,12.2474,11.7343,11.8698,2830036.0
2020-03-19 15:00:00,12.22,12.35,11.68,12.15,3242386.0,11.8311,11.957,11.3083,11.7633,3242386.0
2020-03-19 15:30:00,12.2,12.4,11.63,11.76,3560980.0,11.8117,12.0054,11.2599,11.3857,3560980.0
2020-03-20 09:30:00,12.18,12.31,11.28,11.65,6355816.0,11.7924,11.9182,10.921,11.2792,6355816.0
2020-03-20 10:00:00,11.65,12.12,11.61,12.03,3054642.0,11.2792,11.7343,11.2405,11.6471,3054642.0
2020-03-20 10:30:00,12.08,12.44,11.94,12.38,2486832.0,11.6956,12.0441,11.56,11.986,2486832.0
2020-03-20 11:00:00,12.38,12.44,11.45,11.63,3407804.0,11.986,12.0441,11.0856,11.2599,3407804.0
2020-03-20 11:30:00,11.62,11.84,11.5,11.61,2434190.0,11.2502,11.4632,11.134,11.2405,2434190.0
2020-03-20 12:00:00,11.61,11.65,10.96,11.1,2785574.0,11.2405,11.2792,10.6112,10.7467,2785574.0
2020-03-20 12:30:00,11.07,11.67,11.05,11.4,2608192.0,10.7177,11.2986,10.6983,11.0372,2608192.0
2020-03-20 13:00:00,11.4,11.74,11.27,11.38,2509656.0,11.0372,11.3664,10.9113,11.0178,2509656.0
2020-03-20 13:30:00,11.4,11.54,11.26,11.45,1219692.0,11.0372,11.1727,10.9017,11.0856,1219692.0
2020-03-20 14:00:00,11.45,11.63,10.88,11.04,2698086.0,11.0856,11.2599,10.5337,10.6887,2698086.0
2020-03-20 14:30:00,11.03,11.15,10.5,10.65,4349466.0,10.679,10.7952,10.1658,10.3111,4349466.0
2020-03-20 15:00:00,10.65,10.95,10.32,10.81,4510424.0,10.3111,10.6015,9.9916,10.466,4510424.0
2020-03-20 15:30:00,10.87,11.03,10.1,10.16,5383958.0,10.5241,10.679,9.7786,9.8367,5383958.0
2020-03-23 09:30:00,10.07,10.11,9.25,9.96,7554178.0,9.7495,9.7882,8.9556,9.643,7554178.0
2020-03-23 10:00:00,9.95,10.13,9.62,9.85,3997554.0,9.6333,9.8076,9.3138,9.5365,3997554.0
2020-03-23 10:30:00,9.84,10.02,9.41,9.46,2848760.0,9.5268,9.7011,9.1105,9.1589,2848760.0
2020-03-23 11:00:00,9.45,9.65,9.05,9.06,3390676.0,9.1493,9.3429,8.762,8.7717,3390676.0
2020-03-23 11:30:00,9.06,9.22,8.76,9.05,6885532.0,8.7717,8.9266,8.4812,8.762,6885532.0
2020-03-23 12:00:00,9.04,9.51,8.88,9.33,4273676.0,8.7523,9.2073,8.5974,9.0331,4273676.0
2020-03-23 12:30:00,9.35,10.08,9.15,9.97,5522426.0,9.0524,9.7592,8.8588,9.6527,5522426.0
2020-03-23 13:00:00,9.97,10.24,9.68,9.69,3662708.0,9.6527,9.9141,9.3719,9.3816,3662708.0
2020-03-23 13:30:00,9.7,9.9,9.2,9.35,2837378.0,9.3913,9.5849,8.9072,9.0524,2837378.0
2020-03-23 14:00:00,9.37,9.56,9.09,9.48,3453782.0,9.0718,9.2558,8.8007,9.1783,3453782.0
2020-03-23 14:30:00,9.51,9.66,9.2,9.27,1936158.0,9.2073,9.3526,8.9072,8.975,1936158.0
2020-03-23 15:00:00,9.31,9.43,8.93,9.0,4947812.0,9.0137,9.1299,8.6458,8.7136,4947812.0
2020-03-23 15:30:00,8.99,9.65,8.89,9.31,6343746.0,8.7039,9.3429,8.6071,9.0137,6343746.0
2020-03-24 09:30:00,10.81,11.25,10.75,10.93,8618918.0,10.466,10.892,10.4079,10.5822,8618918.0
2020-03-24 10:00:00,10.91,11.38,10.84,11.31,4702446.0,10.5628,11.0178,10.495,10.9501,4702446.0
2020-03-24 10:30:00,11.3,11.38,11.12,11.15,2487048.0,10.9404,11.0178,10.7661,10.7952,2487048.0
2020-03-24 11:00:00,11.17,11.31,11.0,11.27,2195536.0,10.8145,10.9501,10.6499,10.9113,2195536.0
2020-03-24 11:30:00,11.3,11.54,11.19,11.54,2546250.0,10.9404,11.1727,10.8339,11.1727,2546250.0
2020-03-24 12:00:00,11.55,11.78,11.45,11.77,2658610.0,11.1824,11.4051,11.0856,11.3954,2658610.0
2020-03-24 12:30:00,11.77,11.86,11.43,11.43,3213180.0,11.3954,11.4826,11.0662,11.0662,3213180.0
2020-03-24 13:00:00,11.44,11.56,11.22,11.41,2616440.0,11.0759,11.1921,10.8629,11.0469,2616440.0
2020-03-24 13:30:00,11.4,11.5,11.08,11.13,1761862.0,11.0372,11.134,10.7274,10.7758,1761862.0
2020-03-24 14:00:00,11.13,11.22,10.87,11.15,3051300.0,10.7758,10.8629,10.5241,10.7952,3051300.0
2020-03-24 14:30:00,11.16,11.56,11.06,11.56,1919906.0,10.8048,11.1921,10.708,11.1921,1919906.0
2020-03-24 15:00:00,11.56,11.72,11.51,11.67,2725792.0,11.1921,11.347,11.1437,11.2986,2725792.0
2020-03-24 15:30:00,11.67,11.99,11.53,11.9,5642004.0,11.2986,11.6084,11.1631,11.5213,5642004.0
2020-03-25 09:30:00,12.08,12.73,11.7,11.75,10230230.0,11.7223,12.3531,11.3536,11.4021,10230230.0
2020-03-25 10:00:00,11.74,11.84,11.33,11.72,4370088.0,11.3924,11.4894,10.9945,11.373,4370088.0
2020-03-25 10:30:00,11.7,12.21,11.69,12.15,3980522.0,11.3536,11.8485,11.3439,11.7903,3980522.0
2020-03-25 11:00:00,12.17,12.37,12.04,12.16,3470372.0,11.8097,12.0038,11.6835,11.8,3470372.0
2020-03-25 11:30:00,12.15,12.33,12.01,12.22,2365624.0,11.7903,11.9649,11.6544,11.8582,2365624.0
2020-03-25 12:00:00,12.22,12.88,12.22,12.83,3492054.0,11.8582,12.4987,11.8582,12.4501,3492054.0
2020-03-25 12:30:00,12.8,13.17,12.67,12.96,5684088.0,12.421,12.7801,12.2949,12.5763,5684088.0
2020-03-25 13:00:00,12.96,13.45,12.92,13.39,3580060.0,12.5763,13.0518,12.5375,12.9936,3580060.0
2020-03-25 13:30:00,13.38,13.77,13.28,13.42,3209064.0,12.9838,13.3623,12.8868,13.0227,3209064.0
2020-03-25 14:00:00,13.45,13.56,12.98,13.37,4376598.0,13.0518,13.1585,12.5957,12.9741,4376598.0
2020-03-25 14:30:00,13.36,13.58,13.05,13.49,2469358.0,12.9644,13.1779,12.6636,13.0906,2469358.0
2020-03-25 15:00:00,13.49,13.64,13.28,13.35,3325776.0,13.0906,13.2362,12.8868,12.9547,3325776.0
2020-03-25 15:30:00,13.35,13.59,12.18,12.35,6614684.0,12.9547,13.1876,11.8194,11.9843,6614684.0
2020-03-26 09:30:00,12.76,13.48,12.7,13.42,7083152.0,12.3822,13.0809,12.324,13.0227,7083152.0
2020-03-26 10:00:00,13.42,13.97,13.27,13.67,4565880.0,13.0227,13.5564,12.8771,13.2653,4565880.0
2020-03-26 10:30:00,13.67,13.96,13.43,13.68,3977728.0,13.2653,13.5467,13.0324,13.275,3977728.0
2020-03-26 11:00:00,13.71,14.01,13.51,13.98,2411100.0,13.3041,13.5952,13.11,13.5661,2411100.0
2020-03-26 11:30:00,13.98,14.2,13.94,14.12,2833210.0,13.5661,13.7796,13.5273,13.7019,2833210.0
2020-03-26 12:00:00,14.13,14.2,13.84,14.1,2553176.0,13.7116,13.7796,13.4302,13.6825,2553176.0
2020-03-26 12:30:00,14.11,14.22,13.97,14.17,1713812.0,13.6922,13.799,13.5564,13.7505,1713812.0
2020-03-26 13:00:00,14.18,14.26,13.68,13.77,2814378.0,13.7602,13.8378,13.275,13.3623,2814378.0
2020-03-26 13:30:00,13.78,14.0,13.58,13.86,2104074.0,13.372,13.5855,13.1779,13.4496,2104074.0
2020-03-26 14:00:00,13.87,13.97,13.67,13.88,1293836.0,13.4593,13.5564,13.2653,13.469,1293836.0
2020-03-26 14:30:00,13.91,14.21,13.9,14.15,2641440.0,13.4982,13.7893,13.4885,13.7311,2641440.0
2020-03-26 15:00:00,14.13,14.15,13.89,14.15,2049108.0,13.7116,13.7311,13.4787,13.7311,2049108.0
2020-03-26 15:30:00,14.14,14.77,13.83,14.54,5407536.0,13.7213,14.3327,13.4205,14.1095,5407536.0
2020-03-27 09:30:00,13.19,13.47,12.81,13.16,6832920.0,12.7995,13.0712,12.4307,12.7704,6832920.0
2020-03-27 10:00:00,13.18,13.4,13.01,13.14,3016102.0,12.7898,13.0033,12.6248,12.751,3016102.0
2020-03-27 10:30:00,13.15,13.25,12.96,13.18,2318108.0,12.7607,12.8577,12.5763,12.7898,2318108.0
2020-03-27 11:00:00,13.18,13.68,13.17,13.38,2723710.0,12.7898,13.275,12.7801,12.9838,2723710.0
2020-03-27 11:30:00,13.4,13.49,13.06,13.1,1860844.0,13.0033,13.0906,12.6733,12.7121,1860844.0
2020-03-27 12:00:00,13.09,13.31,13.01,13.2,2205684.0,12.7024,12.9159,12.6248,12.8092,2205684.0
2020-03-27 12:30:00,13.2,13.51,13.15,13.49,2971800.0,12.8092,13.11,12.7607,13.0906,2971800.0
2020-03-27 13:00:00,13.49,13.59,13.26,13.33,2252620.0,13.0906,13.1876,12.8674,12.9353,2252620.0
2020-03-27 13:30:00,13.33,13.87,13.3,13.59,3646220.0,12.9353,13.4593,12.9062,13.1876,3646220.0
2020-03-27 14:00:00,13.6,13.77,13.45,13.72,1993574.0,13.1973,13.3623,13.0518,13.3138,1993574.0
2020-03-27 14:30:00,13.71,13.93,13.57,13.92,2587384.0,13.3041,13.5176,13.1682,13.5079,2587384.0
2020-03-27 15:00:00,13.9,14.45,13.81,14.28,3979070.0,13.4885,14.0222,13.4011,13.8572,3979070.0
2020-03-27 15:30:00,14.28,14.32,13.07,13.22,6662598.0,13.8572,13.896,12.683,12.8286,6662598.0
2020-03-30 09:30:00,13.56,13.81,13.24,13.51,4087256.0,13.1585,13.4011,12.848,13.11,4087256.0
2020-03-30 10:00:00,13.51,13.85,13.42,13.76,2392532.0,13.11,13.4399,13.0227,13.3526,2392532.0
2020-03-30 10:30:00,13.77,14.01,13.7,13.79,2513440.0,13.3623,13.5952,13.2944,13.3817,2513440.0
2020-03-30 11:00:00,13.78,14.2,13.74,14.18,2130218.0,13.372,13.7796,13.3332,13.7602,2130218.0
2020-03-30 11:30:00,14.19,14.22,14.05,14.11,1600122.0,13.7699,13.799,13.634,13.6922,1600122.0
2020-03-30 12:00:00,14.09,14.24,13.95,14.22,1697192.0,13.6728,13.8184,13.537,13.799,1697192.0
2020-03-30 12:30:00,14.22,14.29,14.1,14.29,1560002.0,13.799,13.8669,13.6825,13.8669,1560002.0
2020-03-30 13:00:00,14.29,14.29,14.09,14.22,1596470.0,13.8669,13.8669,13.6728,13.799,1596470.0
2020-03-30 13:30:00,14.24,14.24,14.01,14.09,1437736.0,13.8184,13.8184,13.5952,13.6728,1437736.0
2020-03-30 14:00:00,14.09,14.17,13.92,14.17,1781358.0,13.6728,13.7505,13.5079,13.7505,1781358.0
2020-03-30 14:30:00,14.15,14.38,14.12,14.28,1902768.0,13.7311,13.9542,13.7019,13.8572,1902768.0
2020-03-30 15:00:00,14.3,14.52,14.06,14.21,2790768.0,13.8766,14.0901,13.6437,13.7893,2790768.0
2020-03-30 15:30:00,14.22,14.6,14.16,14.5,4739698.0,13.799,14.1677,13.7408,14.0707,4739698.0
2020-03-31 09:30:00,14.31,14.38,13.93,14.06,4771918.0,13.8863,13.9542,13.5176,13.6437,4771918.0
2020-03-31 10:00:00,14.1,14.7,14.08,14.54,4648438.0,13.6825,14.2648,13.6631,14.1095,4648438.0
2020-03-31 10:30:00,14.54,14.76,14.49,14.51,3861802.0,14.1095,14.323,14.061,14.0804,3861802.0
2020-03-31 11:00:00,14.51,14.7,14.38,14.69,2876930.0,14.0804,14.2648,13.9542,14.2551,2876930.0
2020-03-31 11:30:00,14.69,14.77,14.55,14.63,2573512.0,14.2551,14.3327,14.1192,14.1968,2573512.0
2020-03-31 12:00:00,14.63,14.66,14.21,14.3,2839888.0,14.1968,14.226,13.7893,13.8766,2839888.0
2020-03-31 12:30:00,14.3,14.3,13.96,14.12,3536594.0,13.8766,13.8766,13.5467,13.7019,3536594.0
2020-03-31 13:00:00,14.12,14.24,13.88,13.99,2574292.0,13.7019,13.8184,13.469,13.5758,2574292.0
2020-03-31 13:30:00,13.99,14.27,13.89,14.23,1985502.0,13.5758,13.8475,13.4787,13.8087,1985502.0
2020-03-31 14:00:00,14.24,14.26,14.01,14.19,2227736.0,13.8184,13.8378,13.5952,13.7699,2227736.0
2020-03-31 14:30:00,14.18,14.31,14.08,14.19,2180220.0,13.7602,13.8863,13.6631,13.7699,2180220.0
2020-03-31 15:00:00,14.2,14.29,13.59,13.67,5417712.0,13.7796,13.8669,13.1876,13.2653,5417712.0
2020-03-31 15:30:00,13.67,13.97,13.65,13.84,6125144.0,13.2653,13.5564,13.2459,13.4302,6125144.0
2020-04-01 09:30:00,12.27,12.57,12.21,12.42,6600338.0,11.9067,12.1978,11.8485,12.0523,6600338.0
2020-04-01 10:00:00,12.45,12.67,12.3,12.49,2879074.0,12.0814,12.2949,11.9358,12.1202,2879074.0
2020-04-01 10:30:00,12.5,12.7,12.44,12.63,2385138.0,12.1299,12.324,12.0717,12.2561,2385138.0
2020-04-01 11:00:00,12.63,12.82,12.47,12.49,2604664.0,12.2561,12.4404,12.1008,12.1202,2604664.0
2020-04-01 11:30:00,12.5,12.6,12.32,12.39,3048880.0,12.1299,12.2269,11.9552,12.0232,3048880.0
2020-04-01 12:00:00,12.38,12.38,12.15,12.15,2579728.0,12.0135,12.0135,11.7903,11.7903,2579728.0
2020-04-01 12:30:00,12.15,12.26,11.93,11.99,3973864.0,11.7903,11.897,11.5768,11.635,3973864.0
2020-04-01 13:00:00,11.99,12.19,11.95,12.13,3054942.0,11.635,11.8291,11.5962,11.7709,3054942.0
2020-04-01 13:30:00,12.13,12.29,12.02,12.26,2697984.0,11.7709,11.9261,11.6641,11.897,2697984.0
2020-04-01 14:00:00,12.25,12.38,12.1,12.15,2252050.0,11.8873,12.0135,11.7417,11.7903,2252050.0
2020-04-01 14:30:00,12.14,12.16,11.9,11.92,2051800.0,11.7806,11.8,11.5477,11.5671,2051800.0
2020-04-01 15:00:00,11.92,12.03,11.8,11.8,3032624.0,11.5671,11.6738,11.4506,11.4506,3032624.0
2020-04-01 15:30:00,11.81,12.14,11.62,11.97,5707390.0,11.4603,11.7806,11.276,11.6156,5707390.0
2020-04-02 09:30:00,11.84,12.23,11.74,12.03,5174086.0,11.4894,11.8679,11.3924,11.6738,5174086.0
2020-04-02 10:00:00,12.03,12.4,11.97,12.39,3819466.0,11.6738,12.0329,11.6156,12.0232,3819466.0
2020-04-02 10:30:00,12.38,12.92,12.34,12.66,6980038.0,12.0135,12.5375,11.9746,12.2852,6980038.0
2020-04-02 11:00:00,12.67,12.72,12.34,12.42,2613358.0,12.2949,12.3434,11.9746,12.0523,2613358.0
2020-04-02 11:30:00,12.41,12.72,12.37,12.65,2128798.0,12.0426,12.3434,12.0038,12.2755,2128798.0
2020-04-02 12:00:00,12.67,12.81,12.6,12.61,2471522.0,12.2949,12.4307,12.2269,12.2366,2471522.0
2020-04-02 12:30:00,12.62,12.75,12.56,12.67,1351670.0,12.2464,12.3725,12.1881,12.2949,1351670.0
2020-04-02 13:00:00,12.68,12.78,12.22,12.24,2789358.0,12.3046,12.4016,11.8582,11.8776,2789358.0
2020-04-02 13:30:00,12.24,12.42,12.18,12.28,2864068.0,11.8776,12.0523,11.8194,11.9164,2864068.0
2020-04-02 14:00:00,12.28,12.28,11.94,12.19,3073638.0,11.9164,11.9164,11.5865,11.8291,3073638.0
2020-04-02 14:30:00,12.19,12.44,12.07,12.43,2658162.0,11.8291,12.0717,11.7126,12.062,2658162.0
2020-04-02 15:00:00,12.43,12.56,12.31,12.47,2798562.0,12.062,12.1881,11.9455,12.1008,2798562.0
2020-04-02 15:30:00,12.48,12.86,12.3,12.8,5212080.0,12.1105,12.4792,11.9358,12.421,5212080.0
2020-04-03 09:30:00,12.65,13.02,12.6,12.8,4779256.0,12.2755,12.6345,12.2269,12.421,4779256.0
2020-04-03 10:00:00,12.81,12.94,12.51,12.55,3285256.0,12.4307,12.5569,12.1396,12.1784,3285256.0
2020-04-03 10:30:00,12.55,12.61,12.33,12.46,3252722.0,12.1784,12.2366,11.9649,12.0911,3252722.0
2020-04-03 11:00:00,12.46,12.56,12.21,12.28,2625674.0,12.0911,12.1881,11.8485,11.9164,2625674.0
2020-04-03 11:30:00,12.29,12.38,12.12,12.24,2863826.0,11.9261,12.0135,11.7612,11.8776,2863826.0
2020-04-03 12:00:00,12.24,12.29,11.97,12.06,2667082.0,11.8776,11.9261,11.6156,11.7029,2667082.0
2020-04-03 12:30:00,12.06,12.22,12.04,12.15,2301644.0,11.7029,11.8582,11.6835,11.7903,2301644.0
2020-04-03 13:00:00,12.15,12.24,11.99,12.01,1741348.0,11.7903,11.8776,11.635,11.6544,1741348.0
2020-04-03 13:30:00,12.02,12.02,11.86,11.92,3030734.0,11.6641,11.6641,11.5089,11.5671,3030734.0
2020-04-03 14:00:00,11.92,12.05,11.8,12.04,2167394.0,11.5671,11.6932,11.4506,11.6835,2167394.0
2020-04-03 14:30:00,12.02,12.18,11.86,12.16,2320736.0,11.6641,11.8194,11.5089,11.8,2320736.0
2020-04-03 15:00:00,12.17,12.25,12.01,12.12,2680796.0,11.8097,11.8873,11.6544,11.7612,2680796.0
2020-04-03 15:30:00,12.12,12.38,11.88,12.25,5694952.0,11.7612,12.0135,11.5283,11.8873,5694952.0
2020-04-06 09:30:00,13.68,13.99,13.5,13.97,6631556.0,13.275,13.5758,13.1003,13.5564,6631556.0
2020-04-06 10:00:00,13.96,14.11,13.91,13.96,3935812.0,13.5467,13.6922,13.4982,13.5467,3935812.0
2020-04-06 10:30:00,13.95,14.02,13.8,13.89,3234924.0,13.537,13.6049,13.3914,13.4787,3234924.0
2020-04-06 11:00:00,13.89,14.03,13.83,14.03,2251808.0,13.4787,13.6146,13.4205,13.6146,2251808.0
2020-04-06 11:30:00,14.03,14.18,13.96,14.11,1971352.0,13.6146,13.7602,13.5467,13.6922,1971352.0
2020-04-06 12:00:00,14.12,14.36,14.09,14.3,2685158.0,13.7019,13.9348,13.6728,13.8766,2685158.0
2020-04-06 12:30:00,14.3,14.34,14.22,14.34,2221938.0,13.8766,13.9154,13.799,13.9154,2221938.0
2020-04-06 13:00:00,14.34,14.36,14.24,14.29,1360224.0,13.9154,13.9348,13.8184,13.8669,1360224.0
2020-04-06 13:30:00,14.29,14.43,14.23,14.4,1409242.0,13.8669,14.0028,13.8087,13.9736,1409242.0
2020-04-06 14:00:00,14.4,14.41,14.18,14.24,1501422.0,13.9736,13.9834,13.7602,13.8184,1501422.0
2020-04-06 14:30:00,14.24,14.37,14.19,14.35,1193766.0,13.8184,13.9445,13.7699,13.9251,1193766.0
2020-04-06 15:00:00,14.34,14.45,14.24,14.43,2446246.0,13.9154,14.0222,13.8184,14.0028,2446246.0
2020-04-06 15:30:00,14.44,15.03,14.38,14.72,7718092.0,14.0125,14.585,13.9542,14.2842,7718092.0
2020-04-07 09:30:00,16.25,16.41,15.86,16.18,9984836.0,15.7689,15.9241,15.3904,15.7009,9984836.0
2020-04-07 10:00:00,16.18,16.22,15.43,15.49,7319372.0,15.7009,15.7398,14.9732,15.0314,7319372.0
2020-04-07 10:30:00,15.49,15.72,15.21,15.38,4553938.0,15.0314,15.2546,14.7597,14.9246,4553938.0
2020-04-07 11:00:00,15.38,15.75,15.27,15.74,3943362.0,14.9246,15.2837,14.8179,15.274,3943362.0
2020-04-07 11:30:00,15.74,15.97,15.72,15.8,3477278.0,15.274,15.4972,15.2546,15.3322,3477278.0
2020-04-07 12:00:00,15.8,16.21,15.79,16.07,4162114.0,15.3322,15.7301,15.3225,15.5942,4162114.0
2020-04-07 12:30:00,16.08,16.1,15.9,15.99,2296324.0,15.6039,15.6233,15.4292,15.5166,2296324.0
2020-04-07 13:00:00,15.99,16.09,15.79,15.9,2096352.0,15.5166,15.6136,15.3225,15.4292,2096352.0
2020-04-07 13:30:00,15.91,15.92,15.64,15.68,2096918.0,15.4389,15.4486,15.1769,15.2158,2096918.0
2020-04-07 14:00:00,15.68,15.7,15.3,15.46,4057540.0,15.2158,15.2352,14.847,15.0023,4057540.0
2020-04-07 14:30:00,15.46,15.54,14.9,15.0,3500154.0,15.0023,15.0799,14.4588,14.5559,3500154.0
2020-04-07 15:00:00,15.0,15.38,14.81,14.87,4185896.0,14.5559,14.9246,14.3715,14.4297,4185896.0
2020-04-07 15:30:00,14.88,15.49,14.7,14.72,4704242.0,14.4394,15.0314,14.2648,14.2842,4704242.0
2020-04-08 09:30:00,15.19,15.38,14.92,14.95,4853358.0,14.7403,14.9246,14.4783,14.5074,4853358.0
2020-04-08 10:00:00,14.96,15.2,14.81,15.18,3407798.0,14.5171,14.75,14.3715,14.7306,3407798.0
2020-04-08 10:30:00,15.19,15.38,15.05,15.36,2756084.0,14.7403,14.9246,14.6044,14.9052,2756084.0
2020-04-08 11:00:00,15.36,15.69,15.26,15.63,3006598.0,14.9052,15.2255,14.8082,15.1672,3006598.0
2020-04-08 11:30:00,15.64,15.82,15.59,15.67,3192134.0,15.1769,15.3516,15.1284,15.206,3192134.0
2020-04-08 12:00:00,15.68,15.81,15.59,15.7,2178956.0,15.2158,15.3419,15.1284,15.2352,2178956.0
2020-04-08 12:30:00,15.7,15.93,15.65,15.8,2862314.0,15.2352,15.4583,15.1866,15.3322,2862314.0
2020-04-08 13:00:00,15.8,15.9,15.72,15.77,1576236.0,15.3322,15.4292,15.2546,15.3031,1576236.0
2020-04-08 13:30:00,15.78,15.81,15.54,15.6,1896580.0,15.3128,15.3419,15.0799,15.1381,1896580.0
2020-04-08 14:00:00,15.6,16.03,15.56,16.0,2162378.0,15.1381,15.5554,15.0993,15.5263,2162378.0
2020-04-08 14:30:00,16.02,16.18,15.99,16.17,1893390.0,15.5457,15.7009,15.5166,15.6912,1893390.0
2020-04-08 15:00:00,16.17,16.27,16.05,16.17,3155306.0,15.6912,15.7883,15.5748,15.6912,3155306.0
2020-04-08 15:30:00,16.18,16.43,15.89,16.21,5440064.0,15.7009,15.9435,15.4195,15.7301,5440064.0
2020-04-09 09:30:00,16.85,17.37,16.71,17.36,8713796.0,16.3511,16.8557,16.2153,16.846,8713796.0
2020-04-09 10:00:00,17.36,17.37,16.75,17.13,6110416.0,16.846,16.8557,16.2541,16.6228,6110416.0
2020-04-09 10:30:00,17.13,17.3,16.96,17.16,3958830.0,16.6228,16.7878,16.4579,16.6519,3958830.0
2020-04-09 11:00:00,17.16,17.17,16.76,17.01,3774214.0,16.6519,16.6616,16.2638,16.5064,3774214.0
2020-04-09 11:30:00,17.0,17.23,16.92,17.17,2795594.0,16.4967,16.7199,16.419,16.6616,2795594.0
2020-04-09 12:00:00,17.18,17.33,17.13,17.16,2081644.0,16.6713,16.8169,16.6228,16.6519,2081644.0
2020-04-09 12:30:00,17.16,17.43,17.11,17.36,2340046.0,16.6519,16.9139,16.6034,16.846,2340046.0
2020-04-09 13:00:00,17.38,17.43,17.25,17.42,1659204.0,16.8654,16.9139,16.7393,16.9042,1659204.0
2020-04-09 13:30:00,17.42,17.48,17.07,17.25,2618452.0,16.9042,16.9625,16.5646,16.7393,2618452.0
2020-04-09 14:00:00,17.24,17.27,16.82,16.88,3830678.0,16.7296,16.7587,16.322,16.3802,3830678.0
2020-04-09 14:30:00,16.88,17.06,16.46,16.66,4292396.0,16.3802,16.5549,15.9727,16.1667,4292396.0
2020-04-09 15:00:00,16.66,16.95,16.56,16.95,3161146.0,16.1667,16.4481,16.0697,16.4481,3161146.0
2020-04-09 15:30:00,16.95,17.07,16.75,16.95,4729428.0,16.4481,16.5646,16.2541,16.4481,4729428.0
2020-04-13 09:30:00,16.76,16.81,16.17,16.21,5087744.0,16.2638,16.3123,15.6912,15.7301,5087744.0
2020-04-13 10:00:00,16.21,16.46,15.95,16.08,4450214.0,15.7301,15.9727,15.4778,15.6039,4450214.0
2020-04-13 10:30:00,16.09,16.13,15.83,15.94,4583592.0,15.6136,15.6524,15.3613,15.4681,4583592.0
2020-04-13 11:00:00,15.95,16.11,15.7,16.09,3647482.0,15.4778,15.633,15.2352,15.6136,3647482.0
2020-04-13 11:30:00,16.08,16.19,15.92,16.11,3236392.0,15.6039,15.7107,15.4486,15.633,3236392.0
2020-04-13 12:00:00,16.1,16.38,16.07,16.21,2505822.0,15.6233,15.895,15.5942,15.7301,2505822.0
2020-04-13 12:30:00,16.21,16.23,15.99,16.05,2143724.0,15.7301,15.7495,15.5166,15.5748,2143724.0
2020-04-13 13:00:00,16.04,16.08,15.9,15.98,1497814.0,15.5651,15.6039,15.4292,15.5069,1497814.0
2020-04-13 13:30:00,15.97,16.28,15.95,16.2,1801466.0,15.4972,15.798,15.4778,15.7204,1801466.0
2020-04-13 14:00:00,16.18,16.32,15.99,16.1,2196156.0,15.7009,15.8368,15.5166,15.6233,2196156.0
2020-04-13 14:30:00,16.1,16.25,16.03,16.22,1682662.0,15.6233,15.7689,15.5554,15.7398,1682662.0
2020-04-13 15:00:00,16.22,16.39,16.03,16.34,2879578.0,15.7398,15.9047,15.5554,15.8562,2879578.0
2020-04-13 15:30:00,16.34,16.67,16.28,16.45,5569034.0,15.8562,16.1764,15.798,15.963,5569034.0
2020-04-14 09:30:00,17.45,17.77,17.24,17.77,7155078.0,16.9333,17.2439,16.7296,17.2439,7155078.0
2020-04-14 10:00:00,17.78,17.93,17.68,17.79,3574846.0,17.2536,17.3991,17.1565,17.2633,3574846.0
2020-04-14 10:30:00,17.8,17.81,17.54,17.54,2807638.0,17.273,17.2827,17.0207,17.0207,2807638.0
2020-04-14 11:00:00,17.55,17.63,17.28,17.4,3615964.0,17.0304,17.108,16.7684,16.8848,3615964.0
2020-04-14 11:30:00,17.41,17.57,17.41,17.45,2333004.0,16.8945,17.0498,16.8945,16.9333,2333004.0
2020-04-14 12:00:00,17.48,17.84,17.48,17.75,2604034.0,16.9625,17.3118,16.9625,17.2245,2604034.0
2020-04-14 12:30:00,17.76,17.85,17.72,17.78,1083150.0,17.2342,17.3215,17.1954,17.2536,1083150.0
2020-04-14 13:00:00,17.78,17.8,17.67,17.77,1460490.0,17.2536,17.273,17.1468,17.2439,1460490.0
2020-04-14 13:30:00,17.77,17.98,17.77,17.93,1870328.0,17.2439,17.4477,17.2439,17.3991,1870328.0
2020-04-14 14:00:00,17.93,18.03,17.85,17.93,1532688.0,17.3991,17.4962,17.3215,17.3991,1532688.0
2020-04-14 14:30:00,17.94,17.99,17.86,17.97,2131592.0,17.4088,17.4574,17.3312,17.4379,2131592.0
2020-04-14 15:00:00,17.96,17.96,17.71,17.9,2941126.0,17.4282,17.4282,17.1856,17.37,2941126.0
2020-04-14 15:30:00,17.9,18.1,17.87,17.96,3018250.0,17.37,17.5641,17.3409,17.4282,3018250.0
2020-04-15 09:30:00,16.75,16.91,16.53,16.71,5816272.0,16.2541,16.4093,16.0406,16.2153,5816272.0
2020-04-15 10:00:00,16.72,16.75,16.39,16.47,2859806.0,16.225,16.2541,15.9047,15.9824,2859806.0
2020-04-15 10:30:00,16.45,16.67,16.36,16.6,2121548.0,15.963,16.1764,15.8756,16.1085,2121548.0
2020-04-15 11:00:00,16.61,16.64,16.38,16.55,2151486.0,16.1182,16.1473,15.895,16.06,2151486.0
2020-04-15 11:30:00,16.55,16.7,16.42,16.48,1734934.0,16.06,16.2056,15.9338,15.9921,1734934.0
2020-04-15 12:00:00,16.48,16.64,16.42,16.63,1237796.0,15.9921,16.1473,15.9338,16.1376,1237796.0
2020-04-15 12:30:00,16.61,16.8,16.58,16.72,1516374.0,16.1182,16.3026,16.0891,16.225,1516374.0
2020-04-15 13:00:00,16.71,16.97,16.67,16.8,2420782.0,16.2153,16.4676,16.1764,16.3026,2420782.0
2020-04-15 13:30:00,16.8,16.8,16.65,16.68,1567388.0,16.3026,16.3026,16.157,16.1861,1567388.0
2020-04-15 14:00:00,16.68,17.0,16.68,16.97,1996804.0,16.1861,16.4967,16.1861,16.4676,1996804.0
2020-04-15 14:30:00,16.97,17.1,16.92,17.09,1746830.0,16.4676,16.5937,16.419,16.584,1746830.0
2020-04-15 15:00:00,17.09,17.13,16.78,16.85,2102366.0,16.584,16.6228,16.2832,16.3511,2102366.0
2020-04-15 15:30:00,16.83,16.9,16.66,16.81,3747006.0,16.3317,16.3996,16.1667,16.3123,3747006.0
2020-04-16 09:30:00,17.04,17.14,16.6,16.61,5202972.0,16.5355,16.6325,16.1085,16.1182,5202972.0
2020-04-16 10:00:00,16.61,16.74,16.42,16.73,4957920.0,16.1182,16.2444,15.9338,16.2347,4957920.0
2020-04-16 10:30:00,16.73,16.94,16.59,16.92,3652658.0,16.2347,16.4384,16.0988,16.419,3652658.0
2020-04-16 11:00:00,16.92,17.11,16.86,17.0,2994352.0,16.419,16.6034,16.3608,16.4967,2994352.0
2020-04-16 11:30:00,17.0,17.2,16.87,17.14,2420398.0,16.4967,16.6907,16.3705,16.6325,2420398.0
2020-04-16 12:00:00,17.14,17.18,16.61,16.68,2666854.0,16.6325,16.6713,16.1182,16.1861,2666854.0
2020-04-16 12:30:00,16.68,16.73,16.43,16.7,2984428.0,16.1861,16.2347,15.9435,16.2056,2984428.0
2020-04-16 13:00:00,16.69,16.8,16.64,16.79,1922386.0,16.1958,16.3026,16.1473,16.2929,1922386.0
2020-04-16 13:30:00,16.79,16.86,16.66,16.73,1549894.0,16.2929,16.3608,16.1667,16.2347,1549894.0
2020-04-16 14:00:00,16.73,16.94,16.61,16.84,1888180.0,16.2347,16.4384,16.1182,16.3414,1888180.0
2020-04-16 14:30:00,16.83,17.0,16.77,16.89,1698882.0,16.3317,16.4967,16.2735,16.3899,1698882.0
2020-04-16 15:00:00,16.9,16.98,16.75,16.97,2195162.0,16.3996,16.4773,16.2541,16.4676,2195162.0
2020-04-16 15:30:00,16.98,17.18,16.94,17.04,4009166.0,16.4773,16.6713,16.4384,16.5355,4009166.0
2020-04-17 09:30:00,18.18,18.24,17.93,18.2,5339668.0,17.6417,17.7,17.3991,17.6611,5339668.0
2020-04-17 10:00:00,18.19,18.23,17.81,17.89,3485916.0,17.6514,17.6903,17.2827,17.3603,3485916.0
2020-04-17 10:30:00,17.88,17.91,17.66,17.81,3531660.0,17.3506,17.3797,17.1371,17.2827,3531660.0
2020-04-17 11:00:00,17.8,17.92,17.63,17.68,2700992.0,17.273,17.3894,17.108,17.1565,2700992.0
2020-04-17 11:30:00,17.68,17.89,17.64,17.84,2372838.0,17.1565,17.3603,17.1177,17.3118,2372838.0
2020-04-17 12:00:00,17.84,17.91,17.73,17.8,1661910.0,17.3118,17.3797,17.2051,17.273,1661910.0
2020-04-17 12:30:00,17.81,18.04,17.8,17.99,1380930.0,17.2827,17.5059,17.273,17.4574,1380930.0
2020-04-17 13:00:00,17.99,18.07,17.92,17.92,1328048.0,17.4574,17.535,17.3894,17.3894,1328048.0
2020-04-17 13:30:00,17.93,18.03,17.88,17.94,1115912.0,17.3991,17.4962,17.3506,17.4088,1115912.0
2020-04-17 14:00:00,17.93,17.93,17.81,17.83,1232436.0,17.3991,17.3991,17.2827,17.3021,1232436.0
2020-04-17 14:30:00,17.82,17.86,17.68,17.86,2436538.0,17.2924,17.3312,17.1565,17.3312,2436538.0
2020-04-17 15:00:00,17.85,18.05,17.83,18.04,1846732.0,17.3215,17.5156,17.3021,17.5059,1846732.0
2020-04-17 15:30:00,18.04,18.53,18.04,18.42,5502364.0,17.5059,17.9814,17.5059,17.8746,5502364.0
2020-04-20 09:30:00,17.63,17.89,17.56,17.77,4299282.0,17.108,17.3603,17.0401,17.2439,4299282.0
2020-04-20 10:00:00,17.76,17.91,17.68,17.84,2331312.0,17.2342,17.3797,17.1565,17.3118,2331312.0
2020-04-20 10:30:00,17.84,18.2,17.81,18.12,2025208.0,17.3118,17.6611,17.2827,17.5835,2025208.0
2020-04-20 11:00:00,18.11,18.22,18.03,18.18,2343328.0,17.5738,17.6805,17.4962,17.6417,2343328.0
2020-04-20 11:30:00,18.16,18.34,18.09,18.27,2920496.0,17.6223,17.797,17.5544,17.7291,2920496.0
2020-04-20 12:00:00,18.28,18.28,18.11,18.15,1255684.0,17.7388,17.7388,17.5738,17.6126,1255684.0
2020-04-20 12:30:00,18.15,18.28,18.15,18.17,1231990.0,17.6126,17.7388,17.6126,17.632,1231990.0
2020-04-20 13:00:00,18.17,18.18,17.92,18.0,1763380.0,17.632,17.6417,17.3894,17.4671,1763380.0
2020-04-20 13:30:00,18.0,18.09,17.92,18.06,1457478.0,17.4671,17.5544,17.3894,17.5253,1457478.0
2020-04-20 14:00:00,18.05,18.11,17.61,17.63,2867234.0,17.5156,17.5738,17.0886,17.108,2867234.0
2020-04-20 14:30:00,17.63,17.82,17.44,17.45,3550936.0,17.108,17.2924,16.9236,16.9333,3550936.0
2020-04-20 15:00:00,17.45,17.63,17.39,17.6,2860220.0,16.9333,17.108,16.8751,17.0789,2860220.0
2020-04-20 15:30:00,17.6,17.7,17.41,17.43,4077954.0,17.0789,17.1759,16.8945,16.9139,4077954.0
2020-04-21 09:30:00,16.53,16.77,16.27,16.7,6965564.0,16.0406,16.2735,15.7883,16.2056,6965564.0
2020-04-21 10:00:00,16.72,16.73,16.39,16.55,2560328.0,16.225,16.2347,15.9047,16.06,2560328.0
2020-04-21 10:30:00,16.56,16.59,16.04,16.06,3699048.0,16.0697,16.0988,15.5651,15.5845,3699048.0
2020-04-21 11:00:00,16.05,16.09,15.75,15.81,4599804.0,15.5748,15.6136,15.2837,15.3419,4599804.0
2020-04-21 11:30:00,15.81,15.99,15.68,15.95,4089838.0,15.3419,15.5166,15.2158,15.4778,4089838.0
2020-04-21 12:00:00,15.95,15.99,15.8,15.84,1709894.0,15.4778,15.5166,15.3322,15.371,1709894.0
2020-04-21 12:30:00,15.84,15.92,15.65,15.9,2068972.0,15.371,15.4486,15.1866,15.4292,2068972.0
2020-04-21 13:00:00,15.91,16.13,15.88,16.1,2828134.0,15.4389,15.6524,15.4098,15.6233,2828134.0
2020-04-21 13:30:00,16.11,16.2,15.97,16.02,1983328.0,15.633,15.7204,15.4972,15.5457,1983328.0
2020-04-21 14:00:00,16.02,16.34,15.94,16.2,2189746.0,15.5457,15.8562,15.4681,15.7204,2189746.0
2020-04-21 14:30:00,16.22,16.23,15.88,15.92,1970244.0,15.7398,15.7495,15.4098,15.4486,1970244.0
2020-04-21 15:00:00,15.92,16.16,15.75,16.08,2403292.0,15.4486,15.6815,15.2837,15.6039,2403292.0
2020-04-21 15:30:00,16.08,16.29,15.77,15.83,3048454.0,15.6039,15.8077,15.3031,15.3613,3048454.0
2020-04-22 09:30:00,16.75,16.86,16.54,16.67,4817756.0,16.2541,16.3608,16.0503,16.1764,4817756.0
2020-04-22 10:00:00,16.67,16.74,16.52,16.65,3179930.0,16.1764,16.2444,16.0309,16.157,3179930.0
2020-04-22 10:30:00,16.66,16.82,16.61,16.64,1714710.0,16.1667,16.322,16.1182,16.1473,1714710.0
2020-04-22 11:00:00,16.64,16.81,16.58,16.75,1419388.0,16.1473,16.3123,16.0891,16.2541,1419388.0
2020-04-22 11:30:00,16.74,16.88,16.73,16.82,1456414.0,16.2444,16.3802,16.2347,16.322,1456414.0
2020-04-22 12:00:00,16.83,16.9,16.77,16.85,1224146.0,16.3317,16.3996,16.2735,16.3511,1224146.0
2020-04-22 12:30:00,16.85,16.93,16.76,16.8,1005420.0,16.3511,16.4287,16.2638,16.3026,1005420.0
2020-04-22 13:00:00,16.81,16.92,16.75,16.92,869670.0,16.3123,16.419,16.2541,16.419,869670.0
2020-04-22 13:30:00,16.92,16.96,16.84,16.92,737926.0,16.419,16.4579,16.3414,16.419,737926.0
2020-04-22 14:00:00,16.93,16.97,16.87,16.92,776484.0,16.4287,16.4676,16.3705,16.419,776484.0
2020-04-22 14:30:00,16.92,17.09,16.92,17.06,1377598.0,16.419,16.584,16.419,16.5549,1377598.0
2020-04-22 15:00:00,17.06,17.11,17.0,17.05,1362762.0,16.5549,16.6034,16.4967,16.5452,1362762.0
2020-04-22 15:30:00,17.05,17.22,16.89,16.91,3380518.0,16.5452,16.7102,16.3899,16.4093,3380518.0
2020-04-23 09:30:00,17.15,17.49,17.09,17.33,4159828.0,16.6422,16.9722,16.584,16.8169,4159828.0
2020-04-23 10:00:00,17.34,17.52,17.24,17.49,2202254.0,16.8266,17.0013,16.7296,16.9722,2202254.0
2020-04-23 10:30:00,17.5,17.77,17.5,17.65,2420058.0,16.9819,17.2439,16.9819,17.1274,2420058.0
2020-04-23 11:00:00,17.65,17.67,17.54,17.65,1299608.0,17.1274,17.1468,17.0207,17.1274,1299608.0
2020-04-23 11:30:00,17.65,17.66,17.39,17.47,2051928.0,17.1274,17.1371,16.8751,16.9528,2051928.0
2020-04-23 12:00:00,17.47,17.62,17.43,17.6,1523352.0,16.9528,17.0983,16.9139,17.0789,1523352.0
2020-04-23 12:30:00,17.61,17.62,16.85,17.24,5168338.0,17.0886,17.0983,16.3511,16.7296,5168338.0
2020-04-23 13:00:00,17.24,17.42,16.99,17.11,3499096.0,16.7296,16.9042,16.487,16.6034,3499096.0
2020-04-23 13:30:00,17.11,17.24,16.88,17.03,2925124.0,16.6034,16.7296,16.3802,16.5258,2925124.0
2020-04-23 14:00:00,17.03,17.19,16.83,17.16,2045732.0,16.5258,16.681,16.3317,16.6519,2045732.0
2020-04-23 14:30:00,17.15,17.33,17.1,17.3,2093468.0,16.6422,16.8169,16.5937,16.7878,2093468.0
2020-04-23 15:00:00,17.3,17.32,16.92,17.04,1606404.0,16.7878,16.8072,16.419,16.5355,1606404.0
2020-04-23 15:30:00,17.04,17.19,16.88,16.88,3538772.0,16.5355,16.681,16.3802,16.3802,3538772.0
2020-04-24 09:30:00,17.19,17.29,16.83,16.86,3492170.0,16.681,16.7781,16.3317,16.3608,3492170.0
2020-04-24 10:00:00,16.86,17.06,16.84,16.95,2318238.0,16.3608,16.5549,16.3414,16.4481,2318238.0
2020-04-24 10:30:00,16.96,17.13,16.91,16.98,1842510.0,16.4579,16.6228,16.4093,16.4773,1842510.0
2020-04-24 11:00:00,16.97,16.99,16.78,16.9,2310992.0,16.4676,16.487,16.2832,16.3996,2310992.0
2020-04-24 11:30:00,16.9,17.0,16.81,16.94,1059660.0,16.3996,16.4967,16.3123,16.4384,1059660.0
2020-04-24 12:00:00,16.95,17.05,16.88,17.05,1017010.0,16.4481,16.5452,16.3802,16.5452,1017010.0
2020-04-24 12:30:00,17.05,17.15,17.0,17.09,1149402.0,16.5452,16.6422,16.4967,16.584,1149402.0
2020-04-24 13:00:00,17.09,17.11,17.01,17.11,814278.0,16.584,16.6034,16.5064,16.6034,814278.0
2020-04-24 13:30:00,17.11,17.33,17.07,17.33,1814052.0,16.6034,16.8169,16.5646,16.8169,1814052.0
2020-04-24 14:00:00,17.33,17.4,17.27,17.35,1847078.0,16.8169,16.8848,16.7587,16.8363,1847078.0
2020-04-24 14:30:00,17.35,17.5,17.33,17.46,2108114.0,16.8363,16.9819,16.8169,16.943,2108114.0
2020-04-24 15:00:00,17.45,17.58,17.38,17.58,2163578.0,16.9333,17.0595,16.8654,17.0595,2163578.0
2020-04-24 15:30:00,17.59,17.72,17.5,17.6,5014676.0,17.0692,17.1954,16.9819,17.0789,5014676.0
2020-04-27 09:30:00,18.0,18.11,17.9,18.07,3354272.0,17.4671,17.5738,17.37,17.535,3354272.0
2020-04-27 10:00:00,18.07,18.21,18.0,18.13,2185862.0,17.535,17.6708,17.4671,17.5932,2185862.0
2020-04-27 10:30:00,18.13,18.23,18.07,18.1,1775364.0,17.5932,17.6903,17.535,17.5641,1775364.0
2020-04-27 11:00:00,18.09,18.28,18.05,18.27,1532652.0,17.5544,17.7388,17.5156,17.7291,1532652.0
2020-04-27 11:30:00,18.27,18.38,18.25,18.32,1400264.0,17.7291,17.8358,17.7097,17.7776,1400264.0
2020-04-27 12:00:00,18.33,18.34,18.23,18.29,1235422.0,17.7873,17.797,17.6903,17.7485,1235422.0
2020-04-27 12:30:00,18.29,18.41,18.29,18.35,1261304.0,17.7485,17.8649,17.7485,17.8067,1261304.0
2020-04-27 13:00:00,18.35,18.35,18.18,18.26,1019738.0,17.8067,17.8067,17.6417,17.7194,1019738.0
2020-04-27 13:30:00,18.25,18.28,18.18,18.25,1077958.0,17.7097,17.7388,17.6417,17.7097,1077958.0
2020-04-27 14:00:00,18.25,18.36,18.25,18.31,852328.0,17.7097,17.8164,17.7097,17.7679,852328.0
2020-04-27 14:30:00,18.32,18.45,18.3,18.41,1273594.0,17.7776,17.9037,17.7582,17.8649,1273594.0
2020-04-27 15:00:00,18.41,18.5,18.39,18.43,1759274.0,17.8649,17.9523,17.8455,17.8843,1759274.0
2020-04-27 15:30:00,18.45,18.57,18.35,18.36,2872468.0,17.9037,18.0202,17.8067,17.8164,2872468.0
2020-04-28 09:30:00,19.12,19.18,18.82,18.83,5019478.0,18.5539,18.6121,18.2628,18.2725,5019478.0
2020-04-28 10:00:00,18.82,18.92,18.64,18.69,3534636.0,18.2628,18.3598,18.0881,18.1366,3534636.0
2020-04-28 10:30:00,18.69,18.71,18.08,18.11,3958986.0,18.1366,18.156,17.5447,17.5738,3958986.0
2020-04-28 11:00:00,18.12,18.42,18.07,18.39,3198630.0,17.5835,17.8746,17.535,17.8455,3198630.0
2020-04-28 11:30:00,18.39,18.49,18.25,18.3,2575420.0,17.8455,17.9426,17.7097,17.7582,2575420.0
2020-04-28 12:00:00,18.31,18.42,18.09,18.23,2336758.0,17.7679,17.8746,17.5544,17.6903,2336758.0
2020-04-28 12:30:00,18.23,18.43,18.18,18.4,1952412.0,17.6903,17.8843,17.6417,17.8552,1952412.0
2020-04-28 13:00:00,18.4,18.46,18.35,18.41,1552404.0,17.8552,17.9134,17.8067,17.8649,1552404.0
2020-04-28 13:30:00,18.41,18.53,18.34,18.43,1846408.0,17.8649,17.9814,17.797,17.8843,1846408.0
2020-04-28 14:00:00,18.43,18.6,18.43,18.55,1878524.0,17.8843,18.0493,17.8843,18.0008,1878524.0
2020-04-28 14:30:00,18.55,18.6,18.36,18.41,1902604.0,18.0008,18.0493,17.8164,17.8649,1902604.0
2020-04-28 15:00:00,18.41,18.55,18.3,18.45,1847762.0,17.8649,18.0008,17.7582,17.9037,1847762.0
2020-04-28 15:30:00,18.44,18.47,18.03,18.11,3217794.0,17.894,17.9231,17.4962,17.5738,3217794.0
2020-04-29 09:30:00,19.21,19.29,18.99,19.29,4532708.0,18.6412,18.7189,18.4277,18.7189,4532708.0
2020-04-29 10:00:00,19.28,19.3,19.06,19.3,2650810.0,18.7092,18.7286,18.4957,18.7286,2650810.0
2020-04-29 10:30:00,19.31,19.42,19.24,19.36,1654298.0,18.7383,18.845,18.6703,18.7868,1654298.0
2020-04-29 11:00:00,19.36,19.47,19.28,19.43,1799148.0,18.7868,18.8935,18.7092,18.8547,1799148.0
2020-04-29 11:30:00,19.43,19.5,19.34,19.45,1320622.0,18.8547,18.9226,18.7674,18.8741,1320622.0
2020-04-29 12:00:00,19.46,19.6,19.46,19.59,1897024.0,18.8838,19.0197,18.8838,19.01,1897024.0
2020-04-29 12:30:00,19.6,19.74,19.59,19.66,1627554.0,19.0197,19.1555,19.01,19.0779,1627554.0
2020-04-29 13:00:00,19.66,19.78,19.66,19.68,1506370.0,19.0779,19.1944,19.0779,19.0973,1506370.0
2020-04-29 13:30:00,19.68,19.69,19.55,19.61,1442694.0,19.0973,19.107,18.9712,19.0294,1442694.0
2020-04-29 14:00:00,19.59,19.68,19.38,19.56,2053010.0,19.01,19.0973,18.8062,18.9809,2053010.0
2020-04-29 14:30:00,19.56,19.68,19.48,19.67,1647020.0,18.9809,19.0973,18.9032,19.0876,1647020.0
2020-04-29 15:00:00,19.67,19.83,19.64,19.81,1664952.0,19.0876,19.2429,19.0585,19.2235,1664952.0
2020-04-29 15:30:00,19.82,19.83,19.49,19.51,2501374.0,19.2332,19.2429,18.9129,18.9324,2501374.0
2020-04-30 09:30:00,19.21,19.22,18.79,19.11,4319670.0,18.6412,18.6509,18.2337,18.5442,4319670.0
2020-04-30 10:00:00,19.11,19.3,18.99,19.27,2826028.0,18.5442,18.7286,18.4277,18.6995,2826028.0
2020-04-30 10:30:00,19.28,19.32,18.99,19.07,2360010.0,18.7092,18.748,18.4277,18.5054,2360010.0
2020-04-30 11:00:00,19.09,19.25,19.03,19.03,1375912.0,18.5248,18.6801,18.4666,18.4666,1375912.0
2020-04-30 11:30:00,19.03,19.13,18.79,18.79,1728084.0,18.4666,18.5636,18.2337,18.2337,1728084.0
2020-04-30 12:00:00,18.79,18.8,18.63,18.7,2372874.0,18.2337,18.2434,18.0784,18.1463,2372874.0
2020-04-30 12:30:00,18.7,18.89,18.59,18.86,2219086.0,18.1463,18.3307,18.0396,18.3016,2219086.0
2020-04-30 13:00:00,18.86,18.95,18.74,18.83,1378886.0,18.3016,18.3889,18.1852,18.2725,1378886.0
2020-04-30 13:30:00,18.82,18.86,18.7,18.72,1434974.0,18.2628,18.3016,18.1463,18.1657,1434974.0
2020-04-30 14:00:00,18.72,18.86,18.65,18.82,1288092.0,18.1657,18.3016,18.0978,18.2628,1288092.0
2020-04-30 14:30:00,18.83,18.9,18.66,18.74,1378190.0,18.2725,18.3404,18.1075,18.1852,1378190.0
2020-04-30 15:00:00,18.73,19.05,18.7,18.99,1899966.0,18.1754,18.486,18.1463,18.4277,1899966.0
2020-04-30 15:30:00,19.0,19.1,18.78,18.93,3577574.0,18.4375,18.5345,18.224,18.3695,3577574.0
2020-05-01 09:30:00,17.93,18.09,17.78,17.92,3669004.0,17.3991,17.5544,17.2536,17.3894,3669004.0
2020-05-01 10:00:00,17.93,18.08,17.73,17.91,3777132.0,17.3991,17.5447,17.2051,17.3797,3777132.0
2020-05-01 10:30:00,17.91,18.02,17.81,17.91,1501338.0,17.3797,17.4865,17.2827,17.3797,1501338.0
2020-05-01 11:00:00,17.89,17.89,17.67,17.68,1876294.0,17.3603,17.3603,17.1468,17.1565,1876294.0
2020-05-01 11:30:00,17.67,17.68,17.39,17.44,2534920.0,17.1468,17.1565,16.8751,16.9236,2534920.0
2020-05-01 12:00:00,17.43,17.5,17.29,17.36,1993698.0,16.9139,16.9819,16.7781,16.846,1993698.0
2020-05-01 12:30:00,17.36,17.43,17.23,17.36,1774826.0,16.846,16.9139,16.7199,16.846,1774826.0
2020-05-01 13:00:00,17.36,17.45,17.22,17.33,1615980.0,16.846,16.9333,16.7102,16.8169,1615980.0
2020-05-01 13:30:00,17.33,17.38,17.21,17.27,1541866.0,16.8169,16.8654,16.7005,16.7587,1541866.0
2020-05-01 14:00:00,17.29,17.47,17.22,17.43,1869408.0,16.7781,16.9528,16.7102,16.9139,1869408.0
2020-05-01 14:30:00,17.44,17.45,17.31,17.41,1539586.0,16.9236,16.9333,16.7975,16.8945,1539586.0
2020-05-01 15:00:00,17.41,17.58,17.36,17.45,2812244.0,16.8945,17.0595,16.846,16.9333,2812244.0
2020-05-01 15:30:00,17.45,17.48,17.23,17.44,4519698.0,16.9333,16.9625,16.7199,16.9236,4519698.0
2020-05-04 09:30:00,17.07,17.11,16.78,17.04,3237498.0,16.5646,16.6034,16.2832,16.5355,3237498.0
2020-05-04 10:00:00,17.04,17.33,17.02,17.15,2316078.0,16.5355,16.8169,16.5161,16.6422,2316078.0
2020-05-04 10:30:00,17.14,17.22,17.05,17.07,1579704.0,16.6325,16.7102,16.5452,16.5646,1579704.0
2020-05-04 11:00:00,17.07,17.25,17.04,17.11,1422888.0,16.5646,16.7393,16.5355,16.6034,1422888.0
2020-05-04 11:30:00,17.11,17.28,17.08,17.2,1129468.0,16.6034,16.7684,16.5743,16.6907,1129468.0
2020-05-04 12:00:00,17.22,17.29,17.18,17.29,805894.0,16.7102,16.7781,16.6713,16.7781,805894.0
2020-05-04 12:30:00,17.29,17.31,17.1,17.14,895144.0,16.7781,16.7975,16.5937,16.6325,895144.0
2020-05-04 13:00:00,17.14,17.17,16.97,17.08,1244278.0,16.6325,16.6616,16.4676,16.5743,1244278.0
2020-05-04 13:30:00,17.08,17.21,17.08,17.2,530572.0,16.5743,16.7005,16.5743,16.6907,530572.0
2020-05-04 14:00:00,17.2,17.27,17.16,17.22,650560.0,16.6907,16.7587,16.6519,16.7102,650560.0
2020-05-04 14:30:00,17.22,17.42,17.13,17.4,1281904.0,16.7102,16.9042,16.6228,16.8848,1281904.0
2020-05-04 15:00:00,17.4,17.57,17.35,17.54,2350138.0,16.8848,17.0498,16.8363,17.0207,2350138.0
2020-05-04 15:30:00,17.54,17.67,17.51,17.61,2495266.0,17.0207,17.1468,16.9916,17.0886,2495266.0
2020-05-05 09:30:00,18.17,18.45,18.1,18.45,3258574.0,17.632,17.9037,17.5641,17.9037,3258574.0
2020-05-05 10:00:00,18.45,18.51,18.3,18.33,1775836.0,17.9037,17.962,17.7582,17.7873,1775836.0
2020-05-05 10:30:00,18.33,18.43,18.3,18.42,1347452.0,17.7873,17.8843,17.7582,17.8746,1347452.0
2020-05-05 11:00:00,18.43,18.54,18.39,18.52,1030556.0,17.8843,17.9911,17.8455,17.9717,1030556.0
2020-05-05 11:30:00,18.52,18.6,18.52,18.58,1020354.0,17.9717,18.0493,17.9717,18.0299,1020354.0
2020-05-05 12:00:00,18.59,18.65,18.55,18.57,988762.0,18.0396,18.0978,18.0008,18.0202,988762.0
2020-05-05 12:30:00,18.57,18.6,18.48,18.49,874076.0,18.0202,18.0493,17.9328,17.9426,874076.0
2020-05-05 13:00:00,18.5,18.54,18.42,18.52,1357408.0,17.9523,17.9911,17.8746,17.9717,1357408.0
2020-05-05 13:30:00,18.52,18.59,18.51,18.56,810032.0,17.9717,18.0396,17.962,18.0105,810032.0
2020-05-05 14:00:00,18.56,18.64,18.52,18.61,1042644.0,18.0105,18.0881,17.9717,18.059,1042644.0
2020-05-05 14:30:00,18.61,18.65,18.5,18.65,1191678.0,18.059,18.0978,17.9523,18.0978,1191678.0
2020-05-05 15:00:00,18.64,18.64,18.22,18.26,1880082.0,18.0881,18.0881,17.6805,17.7194,1880082.0
2020-05-05 15:30:00,18.26,18.31,18.0,18.08,3965626.0,17.7194,17.7679,17.4671,17.5447,3965626.0
2020-05-06 09:30:00,18.43,18.52,18.0,18.11,2889704.0,17.8843,17.9717,17.4671,17.5738,2889704.0
2020-05-06 10:00:00,18.11,18.16,17.86,18.14,3232268.0,17.5738,17.6223,17.3312,17.6029,3232268.0
2020-05-06 10:30:00,18.14,18.39,18.11,18.28,2690824.0,17.6029,17.8455,17.5738,17.7388,2690824.0
2020-05-06 11:00:00,18.27,18.35,17.99,18.11,1576840.0,17.7291,17.8067,17.4574,17.5738,1576840.0
2020-05-06 11:30:00,18.11,18.2,17.95,18.07,2029190.0,17.5738,17.6611,17.4185,17.535,2029190.0
2020-05-06 12:00:00,18.06,18.17,18.02,18.14,1292060.0,17.5253,17.632,17.4865,17.6029,1292060.0
2020-05-06 12:30:00,18.15,18.24,18.12,18.16,1164570.0,17.6126,17.7,17.5835,17.6223,1164570.0
2020-05-06 13:00:00,18.17,18.19,18.04,18.18,1258824.0,17.632,17.6514,17.5059,17.6417,1258824.0
2020-05-06 13:30:00,18.18,18.31,18.17,18.24,1170834.0,17.6417,17.7679,17.632,17.7,1170834.0
2020-05-06 14:00:00,18.23,18.23,18.03,18.05,1392218.0,17.6903,17.6903,17.4962,17.5156,1392218.0
2020-05-06 14:30:00,18.05,18.2,17.99,18.08,1549922.0,17.5156,17.6611,17.4574,17.5447,1549922.0
2020-05-06 15:00:00,18.1,18.15,18.04,18.07,1045570.0,17.5641,17.6126,17.5059,17.535,1045570.0
2020-05-06 15:30:00,18.06,18.06,17.68,17.72,4080354.0,17.5253,17.5253,17.1565,17.1954,4080354.0
2020-05-07 09:30:00,18.37,18.59,18.34,18.53,3603110.0,17.8261,18.0396,17.797,17.9814,3603110.0
2020-05-07 10:00:00,18.53,18.55,18.26,18.42,2158816.0,17.9814,18.0008,17.7194,17.8746,2158816.0
2020-05-07 10:30:00,18.42,18.53,18.3,18.34,1259312.0,17.8746,17.9814,17.7582,17.797,1259312.0
2020-05-07 11:00:00,18.34,18.54,18.33,18.5,1436698.0,17.797,17.9911,17.7873,17.9523,1436698.0
2020-05-07 11:30:00,18.51,18.73,18.47,18.68,1899646.0,17.962,18.1754,17.9231,18.1269,1899646.0
2020-05-07 12:00:00,18.68,18.74,18.63,18.68,1072588.0,18.1269,18.1852,18.0784,18.1269,1072588.0
2020-05-07 12:30:00,18.68,18.7,18.55,18.65,1144472.0,18.1269,18.1463,18.0008,18.0978,1144472.0
2020-05-07 13:00:00,18.64,18.7,18.58,18.59,548720.0,18.0881,18.1463,18.0299,18.0396,548720.0
2020-05-07 13:30:00,18.59,18.65,18.5,18.57,867494.0,18.0396,18.0978,17.9523,18.0202,867494.0
2020-05-07 14:00:00,18.56,18.6,18.41,18.47,1115648.0,18.0105,18.0493,17.8649,17.9231,1115648.0
2020-05-07 14:30:00,18.47,18.5,18.34,18.42,1135634.0,17.9231,17.9523,17.797,17.8746,1135634.0
2020-05-07 15:00:00,18.42,18.5,18.25,18.39,1643754.0,17.8746,17.9523,17.7097,17.8455,1643754.0
2020-05-07 15:30:00,18.38,18.4,18.25,18.34,2808440.0,17.8358,17.8552,17.7097,17.797,2808440.0
2020-05-08 09:30:00,18.99,19.06,18.77,18.95,2739424.0,18.4277,18.4957,18.2143,18.3889,2739424.0
2020-05-08 10:00:00,18.95,19.09,18.95,19.0,1749270.0,18.3889,18.5248,18.3889,18.4375,1749270.0
2020-05-08 10:30:00,19.0,19.06,18.9,18.96,1175976.0,18.4375,18.4957,18.3404,18.3986,1175976.0
2020-05-08 11:00:00,18.95,19.1,18.88,19.08,1161606.0,18.3889,18.5345,18.321,18.5151,1161606.0
2020-05-08 11:30:00,19.08,19.15,19.07,19.13,1109502.0,18.5151,18.583,18.5054,18.5636,1109502.0
2020-05-08 12:00:00,19.13,19.17,19.08,19.11,1020764.0,18.5636,18.6024,18.5151,18.5442,1020764.0
2020-05-08 12:30:00,19.11,19.18,19.11,19.16,638432.0,18.5442,18.6121,18.5442,18.5927,638432.0
2020-05-08 13:00:00,19.17,19.18,19.05,19.08,951632.0,18.6024,18.6121,18.486,18.5151,951632.0
2020-05-08 13:30:00,19.08,19.1,18.93,19.0,925564.0,18.5151,18.5345,18.3695,18.4375,925564.0
2020-05-08 14:00:00,19.0,19.11,18.95,19.09,917866.0,18.4375,18.5442,18.3889,18.5248,917866.0
2020-05-08 14:30:00,19.1,19.13,19.02,19.11,1123568.0,18.5345,18.5636,18.4569,18.5442,1123568.0
2020-05-08 15:00:00,19.11,19.2,19.08,19.17,1807164.0,18.5442,18.6315,18.5151,18.6024,1807164.0
2020-05-08 15:30:00,19.17,19.34,19.15,19.27,3521206.0,18.6024,18.7674,18.583,18.6995,3521206.0
2020-05-11 09:30:00,18.84,19.01,18.75,18.86,2899760.0,18.2822,18.4472,18.1949,18.3016,2899760.0
2020-05-11 10:00:00,18.85,19.03,18.85,18.96,2572140.0,18.2919,18.4666,18.2919,18.3986,2572140.0
2020-05-11 10:30:00,18.95,19.05,18.88,18.95,1786880.0,18.3889,18.486,18.321,18.3889,1786880.0
2020-05-11 11:00:00,18.95,19.12,18.94,19.11,1704654.0,18.3889,18.5539,18.3792,18.5442,1704654.0
2020-05-11 11:30:00,19.12,19.17,19.11,19.16,1224700.0,18.5539,18.6024,18.5442,18.5927,1224700.0
2020-05-11 12:00:00,19.16,19.32,19.11,19.31,1082750.0,18.5927,18.748,18.5442,18.7383,1082750.0
2020-05-11 12:30:00,19.32,19.39,19.29,19.36,1108278.0,18.748,18.8159,18.7189,18.7868,1108278.0
2020-05-11 13:00:00,19.37,19.53,19.33,19.5,1073314.0,18.7965,18.9518,18.7577,18.9226,1073314.0
2020-05-11 13:30:00,19.5,19.57,19.43,19.44,1187392.0,18.9226,18.9906,18.8547,18.8644,1187392.0
2020-05-11 14:00:00,19.45,19.47,19.31,19.35,1154526.0,18.8741,18.8935,18.7383,18.7771,1154526.0
2020-05-11 14:30:00,19.34,19.51,19.33,19.47,1033578.0,18.7674,18.9324,18.7577,18.8935,1033578.0
2020-05-11 15:00:00,19.47,19.56,19.41,19.45,1237266.0,18.8935,18.9809,18.8353,18.8741,1237266.0
2020-05-11 15:30:00,19.44,19.48,19.28,19.28,2199368.0,18.8644,18.9032,18.7092,18.7092,2199368.0
2020-05-12 09:30:00,19.52,19.61,19.08,19.23,3044954.0,18.9421,19.0294,18.5151,18.6606,3044954.0
2020-05-12 10:00:00,19.24,19.31,19.14,19.17,1938058.0,18.6703,18.7383,18.5733,18.6024,1938058.0
2020-05-12 10:30:00,19.16,19.32,19.09,19.27,1621064.0,18.5927,18.748,18.5248,18.6995,1621064.0
2020-05-12 11:00:00,19.28,19.39,19.22,19.31,1584700.0,18.7092,18.8159,18.6509,18.7383,1584700.0
2020-05-12 11:30:00,19.31,19.36,19.16,19.27,1050818.0,18.7383,18.7868,18.5927,18.6995,1050818.0
2020-05-12 12:00:00,19.27,19.29,19.17,19.26,636866.0,18.6995,18.7189,18.6024,18.6898,636866.0
2020-05-12 12:30:00,19.26,19.29,19.21,19.27,708676.0,18.6898,18.7189,18.6412,18.6995,708676.0
2020-05-12 13:00:00,19.27,19.28,18.87,18.92,1471098.0,18.6995,18.7092,18.3113,18.3598,1471098.0
2020-05-12 13:30:00,18.93,19.07,18.91,19.07,1086026.0,18.3695,18.5054,18.3501,18.5054,1086026.0
2020-05-12 14:00:00,19.06,19.09,18.83,18.94,1666332.0,18.4957,18.5248,18.2725,18.3792,1666332.0
2020-05-12 14:30:00,18.94,19.02,18.82,18.98,1536806.0,18.3792,18.4569,18.2628,18.418,1536806.0
2020-05-12 15:00:00,18.98,18.99,18.68,18.71,2051466.0,18.418,18.4277,18.1269,18.156,2051466.0
2020-05-12 15:30:00,18.7,18.75,18.1,18.1,4411796.0,18.1463,18.1949,17.5641,17.5641,4411796.0
2020-05-13 09:30:00,18.0,18.05,17.53,17.76,4268690.0,17.4671,17.5156,17.011,17.2342,4268690.0
2020-05-13 10:00:00,17.76,18.07,17.75,18.05,2687936.0,17.2342,17.535,17.2245,17.5156,2687936.0
2020-05-13 10:30:00,18.05,18.21,17.72,17.75,2566210.0,17.5156,17.6708,17.1954,17.2245,2566210.0
2020-05-13 11:00:00,17.75,17.87,17.46,17.6,2547634.0,17.2245,17.3409,16.943,17.0789,2547634.0
2020-05-13 11:30:00,17.6,17.65,17.07,17.2,3416584.0,17.0789,17.1274,16.5646,16.6907,3416584.0
2020-05-13 12:00:00,17.2,17.28,16.77,17.06,4398440.0,16.6907,16.7684,16.2735,16.5549,4398440.0
2020-05-13 12:30:00,17.06,17.22,16.99,17.17,2091740.0,16.5549,16.7102,16.487,16.6616,2091740.0
2020-05-13 13:00:00,17.17,17.23,16.93,17.13,2031054.0,16.6616,16.7199,16.4287,16.6228,2031054.0
2020-05-13 13:30:00,17.11,17.16,16.97,17.0,1158854.0,16.6034,16.6519,16.4676,16.4967,1158854.0
2020-05-13 14:00:00,16.99,17.19,16.88,16.98,1786982.0,16.487,16.681,16.3802,16.4773,1786982.0
2020-05-13 14:30:00,16.97,17.02,16.79,16.8,1470426.0,16.4676,16.5161,16.2929,16.3026,1470426.0
2020-05-13 15:00:00,16.79,17.08,16.65,16.81,2836714.0,16.2929,16.5743,16.157,16.3123,2836714.0
2020-05-13 15:30:00,16.81,17.24,16.75,17.15,4551528.0,16.3123,16.7296,16.2541,16.6422,4551528.0
2020-05-14 09:30:00,16.65,16.81,16.24,16.29,5560832.0,16.157,16.3123,15.7592,15.8077,5560832.0
2020-05-14 10:00:00,16.29,16.54,16.19,16.36,3653090.0,15.8077,16.0503,15.7107,15.8756,3653090.0
2020-05-14 10:30:00,16.36,16.97,16.36,16.83,4098276.0,15.8756,16.4676,15.8756,16.3317,4098276.0
2020-05-14 11:00:00,16.84,17.15,16.79,16.84,2768956.0,16.3414,16.6422,16.2929,16.3414,2768956.0
2020-05-14 11:30:00,16.85,17.0,16.68,16.8,2261032.0,16.3511,16.4967,16.1861,16.3026,2261032.0
2020-05-14 12:00:00,16.82,17.11,16.75,17.0,1983176.0,16.322,16.6034,16.2541,16.4967,1983176.0
2020-05-14 12:30:00,17.0,17.34,16.97,17.3,2104870.0,16.4967,16.8266,16.4676,16.7878,2104870.0
2020-05-14 13:00:00,17.3,17.47,17.19,17.46,2091202.0,16.7878,16.9528,16.681,16.943,2091202.0
2020-05-14 13:30:00,17.46,17.52,17.22,17.23,2375432.0,16.943,17.0013,16.7102,16.7199,2375432.0
2020-05-14 14:00:00,17.24,17.33,17.1,17.32,2548164.0,16.7296,16.8169,16.5937,16.8072,2548164.0
2020-05-14 14:30:00,17.33,17.35,17.04,17.25,2301820.0,16.8169,16.8363,16.5355,16.7393,2301820.0
2020-05-14 15:00:00,17.24,17.61,17.21,17.57,2982324.0,16.7296,17.0886,16.7005,17.0498,2982324.0
2020-05-14 15:30:00,17.57,17.79,17.38,17.79,4640280.0,17.0498,17.2633,16.8654,17.2633,4640280.0
2020-05-15 09:30:00,17.29,17.61,17.08,17.54,5076042.0,16.7781,17.0886,16.5743,17.0207,5076042.0
2020-05-15 10:00:00,17.58,17.78,17.47,17.6,2916866.0,17.0595,17.2536,16.9528,17.0789,2916866.0
2020-05-15 10:30:00,17.6,17.66,17.32,17.38,2661864.0,17.0789,17.1371,16.8072,16.8654,2661864.0
2020-05-15 11:00:00,17.37,17.45,17.18,17.38,2297408.0,16.8557,16.9333,16.6713,16.8654,2297408.0
2020-05-15 11:30:00,17.37,17.43,17.25,17.42,1907406.0,16.8557,16.9139,16.7393,16.9042,1907406.0
2020-05-15 12:00:00,17.42,17.67,17.39,17.61,1743240.0,16.9042,17.1468,16.8751,17.0886,1743240.0
2020-05-15 12:30:00,17.62,17.73,17.51,17.61,1524212.0,17.0983,17.2051,16.9916,17.0886,1524212.0
2020-05-15 13:00:00,17.61,17.79,17.59,17.74,1679340.0,17.0886,17.2633,17.0692,17.2148,1679340.0
2020-05-15 13:30:00,17.74,17.79,17.61,17.77,1268536.0,17.2148,17.2633,17.0886,17.2439,1268536.0
2020-05-15 14:00:00,17.77,17.95,17.77,17.92,1552590.0,17.2439,17.4185,17.2439,17.3894,1552590.0
2020-05-15 14:30:00,17.92,17.94,17.67,17.7,1729790.0,17.3894,17.4088,17.1468,17.1759,1729790.0
2020-05-15 15:00:00,17.7,17.92,17.65,17.86,2215962.0,17.1759,17.3894,17.1274,17.3312,2215962.0
2020-05-15 15:30:00,17.86,18.02,17.7,18.0,3359718.0,17.3312,17.4865,17.1759,17.4671,3359718.0
2020-05-18 09:30:00,19.3,19.5,19.22,19.32,4263248.0,18.7286,18.9226,18.6509,18.748,4263248.0
2020-05-18 10:00:00,19.33,19.41,19.25,19.34,1660712.0,18.7577,18.8353,18.6801,18.7674,1660712.0
2020-05-18 10:30:00,19.34,19.59,19.34,19.56,2009702.0,18.7674,19.01,18.7674,18.9809,2009702.0
2020-05-18 11:00:00,19.56,19.76,19.56,19.7,2080514.0,18.9809,19.175,18.9809,19.1167,2080514.0
2020-05-18 11:30:00,19.71,19.74,19.61,19.66,1886580.0,19.1264,19.1555,19.0294,19.0779,1886580.0
2020-05-18 12:00:00,19.66,19.7,19.59,19.65,984780.0,19.0779,19.1167,19.01,19.0682,984780.0
2020-05-18 12:30:00,19.66,19.66,19.57,19.61,1019142.0,19.0779,19.0779,18.9906,19.0294,1019142.0
2020-05-18 13:00:00,19.62,19.8,19.61,19.8,1300366.0,19.0391,19.2138,19.0294,19.2138,1300366.0
2020-05-18 13:30:00,19.8,19.81,19.72,19.77,873700.0,19.2138,19.2235,19.1361,19.1847,873700.0
2020-05-18 14:00:00,19.77,19.83,19.73,19.78,1144126.0,19.1847,19.2429,19.1458,19.1944,1144126.0
2020-05-18 14:30:00,19.78,19.86,19.73,19.78,994288.0,19.1944,19.272,19.1458,19.1944,994288.0
2020-05-18 15:00:00,19.78,19.84,19.72,19.81,1283324.0,19.1944,19.2526,19.1361,19.2235,1283324.0
2020-05-18 15:30:00,19.81,19.98,19.65,19.66,3888526.0,19.2235,19.3884,19.0682,19.0779,3888526.0
2020-05-19 09:30:00,19.53,19.6,19.36,19.58,3019268.0,18.9518,19.0197,18.7868,19.0003,3019268.0
2020-05-19 10:00:00,19.59,19.82,19.57,19.66,2429900.0,19.01,19.2332,18.9906,19.0779,2429900.0
2020-05-19 10:30:00,19.67,19.74,19.5,19.71,2054866.0,19.0876,19.1555,18.9226,19.1264,2054866.0
2020-05-19 11:00:00,19.71,19.81,19.64,19.81,1175606.0,19.1264,19.2235,19.0585,19.2235,1175606.0
2020-05-19 11:30:00,19.8,19.85,19.7,19.74,1318702.0,19.2138,19.2623,19.1167,19.1555,1318702.0
2020-05-19 12:00:00,19.74,19.79,19.63,19.68,1197382.0,19.1555,19.2041,19.0488,19.0973,1197382.0
2020-05-19 12:30:00,19.68,19.72,19.6,19.7,1105340.0,19.0973,19.1361,19.0197,19.1167,1105340.0
2020-05-19 13:00:00,19.69,19.75,19.64,19.73,977800.0,19.107,19.1652,19.0585,19.1458,977800.0
2020-05-19 13:30:00,19.72,19.79,19.69,19.75,738848.0,19.1361,19.2041,19.107,19.1652,738848.0
2020-05-19 14:00:00,19.75,19.86,19.66,19.8,862324.0,19.1652,19.272,19.0779,19.2138,862324.0
2020-05-19 14:30:00,19.8,19.9,19.4,19.46,1723962.0,19.2138,19.3108,18.8256,18.8838,1723962.0
2020-05-19 15:00:00,19.46,19.81,19.4,19.6,2796742.0,18.8838,19.2235,18.8256,19.0197,2796742.0
2020-05-19 15:30:00,19.6,19.6,19.04,19.05,3747884.0,19.0197,19.0197,18.4763,18.486,3747884.0
2020-05-20 09:30:00,19.81,19.99,19.75,19.96,2494418.0,19.2235,19.3981,19.1652,19.369,2494418.0
2020-05-20 10:00:00,19.96,20.14,19.93,20.1,1720376.0,19.369,19.5437,19.3399,19.5049,1720376.0
2020-05-20 10:30:00,20.09,20.13,20.03,20.05,1293686.0,19.4952,19.534,19.437,19.4564,1293686.0
2020-05-20 11:00:00,20.05,20.2,20.02,20.18,1207858.0,19.4564,19.6019,19.4273,19.5825,1207858.0
2020-05-20 11:30:00,20.18,20.2,20.13,20.14,833414.0,19.5825,19.6019,19.534,19.5437,833414.0
2020-05-20 12:00:00,20.15,20.18,19.93,20.0,1179998.0,19.5534,19.5825,19.3399,19.4078,1179998.0
2020-05-20 12:30:00,20.01,20.05,19.86,20.0,1085674.0,19.4175,19.4564,19.272,19.4078,1085674.0
2020-05-20 13:00:00,20.01,20.03,19.83,19.87,1157668.0,19.4175,19.437,19.2429,19.2817,1157668.0
2020-05-20 13:30:00,19.88,20.0,19.86,19.93,964840.0,19.2914,19.4078,19.272,19.3399,964840.0
2020-05-20 14:00:00,19.93,20.02,19.8,19.89,1646114.0,19.3399,19.4273,19.2138,19.3011,1646114.0
2020-05-20 14:30:00,19.88,20.11,19.86,20.05,1244810.0,19.2914,19.5146,19.272,19.4564,1244810.0
2020-05-20 15:00:00,20.05,20.08,19.88,20.07,1475394.0,19.4564,19.4855,19.2914,19.4758,1475394.0
2020-05-20 15:30:00,20.07,20.09,19.9,20.03,2225604.0,19.4758,19.4952,19.3108,19.437,2225604.0
2020-05-21 09:30:00,19.99,20.17,19.88,20.06,2745086.0,19.3981,19.5728,19.2914,19.4661,2745086.0
2020-05-21 10:00:00,20.05,20.11,19.9,19.99,1830918.0,19.4564,19.5146,19.3108,19.3981,1830918.0
2020-05-21 10:30:00,19.98,19.98,19.68,19.79,2709902.0,19.3884,19.3884,19.0973,19.2041,2709902.0
2020-05-21 11:00:00,19.79,19.79,19.36,19.48,2587776.0,19.2041,19.2041,18.7868,18.9032,2587776.0
2020-05-21 11:30:00,19.48,19.7,19.47,19.59,2559976.0,18.9032,19.1167,18.8935,19.01,2559976.0
2020-05-21 12:00:00,19.6,19.81,19.6,19.7,1775288.0,19.0197,19.2235,19.0197,19.1167,1775288.0
2020-05-21 12:30:00,19.7,19.71,19.54,19.61,1340902.0,19.1167,19.1264,18.9615,19.0294,1340902.0
2020-05-21 13:00:00,19.63,19.79,19.57,19.68,1769432.0,19.0488,19.2041,18.9906,19.0973,1769432.0
2020-05-21 13:30:00,19.68,19.72,19.59,19.66,1016780.0,19.0973,19.1361,19.01,19.0779,1016780.0
2020-05-21 14:00:00,19.65,19.79,19.64,19.75,908764.0,19.0682,19.2041,19.0585,19.1652,908764.0
2020-05-21 14:30:00,19.77,19.78,19.5,19.57,1317178.0,19.1847,19.1944,18.9226,18.9906,1317178.0
2020-05-21 15:00:00,19.57,19.75,19.57,19.68,1703800.0,18.9906,19.1652,18.9906,19.0973,1703800.0
2020-05-21 15:30:00,19.68,19.72,19.53,19.58,2680728.0,19.0973,19.1361,18.9518,19.0003,2680728.0
2020-05-22 09:30:00,19.54,19.59,19.3,19.48,2232666.0,18.9615,19.01,18.7286,18.9032,2232666.0
2020-05-22 10:00:00,19.48,19.5,19.27,19.5,1466608.0,18.9032,18.9226,18.6995,18.9226,1466608.0
2020-05-22 10:30:00,19.5,19.53,19.29,19.31,1016978.0,18.9226,18.9518,18.7189,18.7383,1016978.0
2020-05-22 11:00:00,19.31,19.42,19.28,19.36,895800.0,18.7383,18.845,18.7092,18.7868,895800.0
2020-05-22 11:30:00,19.36,19.46,19.33,19.42,781012.0,18.7868,18.8838,18.7577,18.845,781012.0
2020-05-22 12:00:00,19.42,19.46,19.36,19.42,453914.0,18.845,18.8838,18.7868,18.845,453914.0
2020-05-22 12:30:00,19.43,19.57,19.43,19.5,639172.0,18.8547,18.9906,18.8547,18.9226,639172.0
2020-05-22 13:00:00,19.5,19.59,19.48,19.56,399056.0,18.9226,19.01,18.9032,18.9809,399056.0
2020-05-22 13:30:00,19.56,19.59,19.5,19.57,532606.0,18.9809,19.01,18.9226,18.9906,532606.0
2020-05-22 14:00:00,19.58,19.69,19.56,19.65,872606.0,19.0003,19.107,18.9809,19.0682,872606.0
2020-05-22 14:30:00,19.65,19.71,19.57,19.63,776126.0,19.0682,19.1264,18.9906,19.0488,776126.0
2020-05-22 15:00:00,19.63,19.68,19.48,19.54,1032870.0,19.0488,19.0973,18.9032,18.9615,1032870.0
2020-05-22 15:30:00,19.53,19.74,19.51,19.69,1428430.0,18.9518,19.1555,18.9324,19.107,1428430.0
2020-05-26 09:30:00,21.01,21.06,20.75,20.79,3315298.0,20.3879,20.4365,20.1356,20.1745,3315298.0
2020-05-26 10:00:00,20.78,20.9,20.7,20.9,1622656.0,20.1648,20.2812,20.0871,20.2812,1622656.0
2020-05-26 10:30:00,20.9,20.93,20.79,20.89,1142478.0,20.2812,20.3103,20.1745,20.2715,1142478.0
2020-05-26 11:00:00,20.89,20.93,20.7,20.8,1812174.0,20.2715,20.3103,20.0871,20.1842,1812174.0
2020-05-26 11:30:00,20.8,20.8,20.6,20.71,1204758.0,20.1842,20.1842,19.9901,20.0968,1204758.0
2020-05-26 12:00:00,20.71,20.76,20.64,20.68,747972.0,20.0968,20.1453,20.0289,20.0677,747972.0
2020-05-26 12:30:00,20.7,20.84,20.7,20.82,588266.0,20.0871,20.223,20.0871,20.2036,588266.0
2020-05-26 13:00:00,20.84,20.92,20.8,20.91,642244.0,20.223,20.3006,20.1842,20.2909,642244.0
2020-05-26 13:30:00,20.91,20.92,20.85,20.85,437378.0,20.2909,20.3006,20.2327,20.2327,437378.0
2020-05-26 14:00:00,20.85,20.92,20.83,20.87,436156.0,20.2327,20.3006,20.2133,20.2521,436156.0
2020-05-26 14:30:00,20.87,20.89,20.77,20.83,649914.0,20.2521,20.2715,20.155,20.2133,649914.0
2020-05-26 15:00:00,20.83,20.84,20.73,20.77,925924.0,20.2133,20.223,20.1162,20.155,925924.0
2020-05-26 15:30:00,20.77,20.81,20.36,20.46,3393628.0,20.155,20.1939,19.7572,19.8542,3393628.0
2020-05-27 09:30:00,21.07,21.08,20.54,20.59,3406432.0,20.4462,20.4559,19.9319,19.9804,3406432.0
2020-05-27 10:00:00,20.6,20.75,20.48,20.6,2430236.0,19.9901,20.1356,19.8736,19.9901,2430236.0
2020-05-27 10:30:00,20.6,20.6,19.99,20.22,2793080.0,19.9901,19.9901,19.3981,19.6213,2793080.0
2020-05-27 11:00:00,20.22,20.41,20.1,20.4,1606104.0,19.6213,19.8057,19.5049,19.796,1606104.0
2020-05-27 11:30:00,20.4,20.55,20.13,20.52,1650286.0,19.796,19.9416,19.534,19.9124,1650286.0
2020-05-27 12:00:00,20.53,20.67,20.48,20.57,1200232.0,19.9222,20.058,19.8736,19.961,1200232.0
2020-05-27 12:30:00,20.58,20.73,20.54,20.67,777842.0,19.9707,20.1162,19.9319,20.058,777842.0
2020-05-27 13:00:00,20.66,20.73,20.52,20.67,760170.0,20.0483,20.1162,19.9124,20.058,760170.0
2020-05-27 13:30:00,20.68,20.71,20.56,20.7,529692.0,20.0677,20.0968,19.9513,20.0871,529692.0
2020-05-27 14:00:00,20.7,20.93,20.7,20.86,1090976.0,20.0871,20.3103,20.0871,20.2424,1090976.0
2020-05-27 14:30:00,20.88,20.99,20.8,20.98,964022.0,20.2618,20.3685,20.1842,20.3588,964022.0
2020-05-27 15:00:00,20.99,21.06,20.92,21.04,1095956.0,20.3685,20.4365,20.3006,20.4171,1095956.0
2020-05-27 15:30:00,21.04,21.35,20.95,21.34,3139674.0,20.4171,20.7179,20.3297,20.7082,3139674.0
2020-05-28 09:30:00,21.6,21.63,21.3,21.47,3597602.0,20.9605,20.9896,20.6694,20.8343,3597602.0
2020-05-28 10:00:00,21.49,21.64,21.38,21.52,1658698.0,20.8537,20.9993,20.747,20.8828,1658698.0
2020-05-28 10:30:00,21.56,21.7,21.48,21.68,1251892.0,20.9217,21.0575,20.844,21.0381,1251892.0
2020-05-28 11:00:00,21.68,21.73,21.56,21.72,1824068.0,21.0381,21.0866,20.9217,21.0769,1824068.0
2020-05-28 11:30:00,21.71,21.77,21.57,21.77,856698.0,21.0672,21.1254,20.9314,21.1254,856698.0
2020-05-28 12:00:00,21.78,21.82,21.7,21.75,656198.0,21.1351,21.174,21.0575,21.106,656198.0
2020-05-28 12:30:00,21.75,21.96,21.73,21.93,1062862.0,21.106,21.3098,21.0866,21.2807,1062862.0
2020-05-28 13:00:00,21.93,22.02,21.92,22.0,867054.0,21.2807,21.368,21.271,21.3486,867054.0
2020-05-28 13:30:00,22.0,22.05,21.92,21.97,899198.0,21.3486,21.3972,21.271,21.3195,899198.0
2020-05-28 14:00:00,21.97,22.0,21.84,21.86,895144.0,21.3195,21.3486,21.1934,21.2128,895144.0
2020-05-28 14:30:00,21.87,21.93,21.75,21.86,862400.0,21.2225,21.2807,21.106,21.2128,862400.0
2020-05-28 15:00:00,21.86,21.96,21.53,21.54,1568678.0,21.2128,21.3098,20.8925,20.9023,1568678.0
2020-05-28 15:30:00,21.54,21.6,21.08,21.23,3358554.0,20.9023,20.9605,20.4559,20.6014,3358554.0
2020-05-29 09:30:00,21.13,21.26,20.98,21.07,2820394.0,20.5044,20.6305,20.3588,20.4462,2820394.0
2020-05-29 10:00:00,21.06,21.14,20.85,20.92,1625670.0,20.4365,20.5141,20.2327,20.3006,1625670.0
2020-05-29 10:30:00,20.96,21.03,20.74,20.82,1825998.0,20.3394,20.4074,20.1259,20.2036,1825998.0
2020-05-29 11:00:00,20.83,20.97,20.71,20.86,1417182.0,20.2133,20.3491,20.0968,20.2424,1417182.0
2020-05-29 11:30:00,20.89,21.03,20.8,20.96,1396040.0,20.2715,20.4074,20.1842,20.3394,1396040.0
2020-05-29 12:00:00,20.96,21.01,20.75,20.85,832682.0,20.3394,20.3879,20.1356,20.2327,832682.0
2020-05-29 12:30:00,20.84,21.08,20.45,20.95,1767690.0,20.223,20.4559,19.8445,20.3297,1767690.0
2020-05-29 13:00:00,20.95,20.99,20.83,20.9,876442.0,20.3297,20.3685,20.2133,20.2812,876442.0
2020-05-29 13:30:00,20.9,20.93,20.75,20.86,682814.0,20.2812,20.3103,20.1356,20.2424,682814.0
2020-05-29 14:00:00,20.84,21.24,20.81,21.21,1843170.0,20.223,20.6111,20.1939,20.582,1843170.0
2020-05-29 14:30:00,21.21,21.36,20.62,21.36,2820564.0,20.582,20.7276,20.0095,20.7276,2820564.0
2020-05-29 15:00:00,21.35,21.57,21.26,21.38,3385900.0,20.7179,20.9314,20.6305,20.747,3385900.0
2020-05-29 15:30:00,21.37,21.64,21.3,21.47,2237790.0,20.7373,20.9993,20.6694,20.8343,2237790.0
2020-06-01 09:30:00,21.36,21.6,21.25,21.48,2365178.0,20.7276,20.9605,20.6208,20.844,2365178.0
2020-06-01 10:00:00,21.5,21.68,21.43,21.66,1654344.0,20.8634,21.0381,20.7955,21.0187,1654344.0
2020-06-01 10:30:00,21.65,21.71,21.58,21.67,929770.0,21.009,21.0672,20.9411,21.0284,929770.0
2020-06-01 11:00:00,21.67,21.68,21.5,21.56,1137560.0,21.0284,21.0381,20.8634,20.9217,1137560.0
2020-06-01 11:30:00,21.55,21.67,21.54,21.66,639130.0,20.912,21.0284,20.9023,21.0187,639130.0
2020-06-01 12:00:00,21.65,21.75,21.59,21.71,527570.0,21.009,21.106,20.9508,21.0672,527570.0
2020-06-01 12:30:00,21.72,21.8,21.72,21.75,458264.0,21.0769,21.1546,21.0769,21.106,458264.0
2020-06-01 13:00:00,21.76,21.89,21.76,21.86,416262.0,21.1157,21.2419,21.1157,21.2128,416262.0
2020-06-01 13:30:00,21.86,21.91,21.82,21.85,472956.0,21.2128,21.2613,21.174,21.2031,472956.0
2020-06-01 14:00:00,21.85,21.86,21.77,21.78,432702.0,21.2031,21.2128,21.1254,21.1351,432702.0
2020-06-01 14:30:00,21.78,21.88,21.75,21.86,1048408.0,21.1351,21.2322,21.106,21.2128,1048408.0
2020-06-01 15:00:00,21.86,21.9,21.74,21.84,774722.0,21.2128,21.2516,21.0963,21.1934,774722.0
2020-06-01 15:30:00,21.83,21.87,21.72,21.77,1344360.0,21.1837,21.2225,21.0769,21.1254,1344360.0
2020-06-02 09:30:00,21.99,22.0,21.77,21.93,2523706.0,21.3389,21.3486,21.1254,21.2807,2523706.0
2020-06-02 10:00:00,21.93,22.12,21.93,22.11,1055218.0,21.2807,21.4651,21.2807,21.4554,1055218.0
2020-06-02 10:30:00,22.12,22.14,21.84,21.95,1305046.0,21.4651,21.4845,21.1934,21.3001,1305046.0
2020-06-02 11:00:00,21.95,21.96,21.68,21.82,1932716.0,21.3001,21.3098,21.0381,21.174,1932716.0
2020-06-02 11:30:00,21.82,21.94,21.78,21.84,873950.0,21.174,21.2904,21.1351,21.1934,873950.0
2020-06-02 12:00:00,21.84,21.97,21.82,21.97,726854.0,21.1934,21.3195,21.174,21.3195,726854.0
2020-06-02 12:30:00,21.97,21.99,21.92,21.96,473964.0,21.3195,21.3389,21.271,21.3098,473964.0
2020-06-02 13:00:00,21.96,22.07,21.95,22.06,644428.0,21.3098,21.4166,21.3001,21.4069,644428.0
2020-06-02 13:30:00,22.05,22.11,22.03,22.09,556102.0,21.3972,21.4554,21.3777,21.436,556102.0
2020-06-02 14:00:00,22.09,22.12,21.99,22.02,901074.0,21.436,21.4651,21.3389,21.368,901074.0
2020-06-02 14:30:00,22.02,22.07,21.9,22.04,724988.0,21.368,21.4166,21.2516,21.3874,724988.0
2020-06-02 15:00:00,22.04,22.06,21.88,21.96,854314.0,21.3874,21.4069,21.2322,21.3098,854314.0
2020-06-02 15:30:00,21.96,22.32,21.91,22.32,2479180.0,21.3098,21.6592,21.2613,21.6592,2479180.0
2020-06-03 09:30:00,22.79,22.92,22.72,22.86,3390852.0,22.1152,22.2414,22.0473,22.1832,3390852.0
2020-06-03 10:00:00,22.86,22.94,22.83,22.93,1406872.0,22.1832,22.2608,22.1541,22.2511,1406872.0
2020-06-03 10:30:00,22.93,23.02,22.9,22.95,1234148.0,22.2511,22.3384,22.222,22.2705,1234148.0
2020-06-03 11:00:00,22.95,23.16,22.94,23.09,1547290.0,22.2705,22.4743,22.2608,22.4064,1547290.0
2020-06-03 11:30:00,23.1,23.18,23.06,23.11,990974.0,22.4161,22.4937,22.3772,22.4258,990974.0
2020-06-03 12:00:00,23.11,23.11,23.0,23.07,904812.0,22.4258,22.4258,22.319,22.387,904812.0
2020-06-03 12:30:00,23.07,23.11,23.0,23.0,670884.0,22.387,22.4258,22.319,22.319,670884.0
2020-06-03 13:00:00,23.01,23.09,22.99,23.07,473258.0,22.3287,22.4064,22.3093,22.387,473258.0
2020-06-03 13:30:00,23.08,23.1,22.99,23.03,473602.0,22.3967,22.4161,22.3093,22.3481,473602.0
2020-06-03 14:00:00,23.03,23.2,23.02,23.17,649492.0,22.3481,22.5131,22.3384,22.484,649492.0
2020-06-03 14:30:00,23.17,23.25,23.13,23.2,997968.0,22.484,22.5616,22.4452,22.5131,997968.0
2020-06-03 15:00:00,23.19,23.32,23.16,23.3,1230366.0,22.5034,22.6295,22.4743,22.6101,1230366.0
2020-06-03 15:30:00,23.3,23.43,23.18,23.22,2255588.0,22.6101,22.7363,22.4937,22.5325,2255588.0
2020-06-04 09:30:00,22.95,23.21,22.93,23.18,2717354.0,22.2705,22.5228,22.2511,22.4937,2717354.0
2020-06-04 10:00:00,23.18,23.31,23.14,23.28,1627480.0,22.4937,22.6198,22.4549,22.5907,1627480.0
2020-06-04 10:30:00,23.29,23.39,23.25,23.34,1361760.0,22.6004,22.6975,22.5616,22.649,1361760.0
2020-06-04 11:00:00,23.33,23.36,22.96,23.02,2414682.0,22.6393,22.6684,22.2802,22.3384,2414682.0
2020-06-04 11:30:00,23.02,23.12,22.98,23.06,1162948.0,22.3384,22.4355,22.2996,22.3772,1162948.0
2020-06-04 12:00:00,23.06,23.11,22.97,23.02,748350.0,22.3772,22.4258,22.2899,22.3384,748350.0
2020-06-04 12:30:00,23.02,23.02,22.82,22.82,1485838.0,22.3384,22.3384,22.1444,22.1444,1485838.0
2020-06-04 13:00:00,22.83,22.92,22.8,22.84,926640.0,22.1541,22.2414,22.1249,22.1638,926640.0
2020-06-04 13:30:00,22.84,23.09,22.84,23.05,900798.0,22.1638,22.4064,22.1638,22.3675,900798.0
2020-06-04 14:00:00,23.05,23.09,23.0,23.05,769084.0,22.3675,22.4064,22.319,22.3675,769084.0
2020-06-04 14:30:00,23.06,23.08,22.75,22.75,1166174.0,22.3772,22.3967,22.0764,22.0764,1166174.0
2020-06-04 15:00:00,22.75,22.85,22.51,22.73,2019158.0,22.0764,22.1735,21.8435,22.057,2019158.0
2020-06-04 15:30:00,22.74,23.02,22.71,23.0,2017346.0,22.0667,22.3384,22.0376,22.319,2017346.0
2020-06-05 09:30:00,24.33,24.64,24.31,24.41,3761918.0,23.6096,23.9105,23.5902,23.6873,3761918.0
2020-06-05 10:00:00,24.43,24.65,24.39,24.51,1909040.0,23.7067,23.9202,23.6679,23.7843,1909040.0
2020-06-05 10:30:00,24.51,24.75,24.48,24.75,1543684.0,23.7843,24.0172,23.7552,24.0172,1543684.0
2020-06-05 11:00:00,24.75,25.09,24.73,25.07,1963550.0,24.0172,24.3471,23.9978,24.3277,1963550.0
2020-06-05 11:30:00,25.08,25.23,24.96,25.0,1622588.0,24.3374,24.483,24.221,24.2598,1622588.0
2020-06-05 12:00:00,25.01,25.04,24.77,24.91,1274478.0,24.2695,24.2986,24.0366,24.1725,1274478.0
2020-06-05 12:30:00,24.92,25.02,24.9,24.97,903650.0,24.1822,24.2792,24.1628,24.2307,903650.0
2020-06-05 13:00:00,24.97,25.09,24.87,25.09,891120.0,24.2307,24.3471,24.1337,24.3471,891120.0
2020-06-05 13:30:00,25.09,25.11,24.93,24.96,774730.0,24.3471,24.3666,24.1919,24.221,774730.0
2020-06-05 14:00:00,24.95,25.07,24.9,24.99,970306.0,24.2113,24.3277,24.1628,24.2501,970306.0
2020-06-05 14:30:00,24.99,25.06,24.77,24.87,1462500.0,24.2501,24.318,24.0366,24.1337,1462500.0
2020-06-05 15:00:00,24.89,24.97,24.7,24.96,1379272.0,24.1531,24.2307,23.9687,24.221,1379272.0
2020-06-05 15:30:00,24.96,24.96,24.58,24.78,3046376.0,24.221,24.221,23.8522,24.0463,3046376.0
2020-06-08 09:30:00,25.0,25.23,24.99,25.13,2966346.0,24.2598,24.483,24.2501,24.386,2966346.0
2020-06-08 10:00:00,25.14,25.15,24.88,24.92,1940832.0,24.3957,24.4054,24.1434,24.1822,1940832.0
2020-06-08 10:30:00,24.92,25.16,24.86,25.11,1264770.0,24.1822,24.4151,24.124,24.3666,1264770.0
2020-06-08 11:00:00,25.12,25.26,25.1,25.22,1000348.0,24.3763,24.5121,24.3568,24.4733,1000348.0
2020-06-08 11:30:00,25.22,25.24,25.09,25.14,1258766.0,24.4733,24.4927,24.3471,24.3957,1258766.0
2020-06-08 12:00:00,25.15,25.21,25.06,25.07,799926.0,24.4054,24.4636,24.318,24.3277,799926.0
2020-06-08 12:30:00,25.07,25.18,25.07,25.14,513646.0,24.3277,24.4345,24.3277,24.3957,513646.0
2020-06-08 13:00:00,25.15,25.22,25.12,25.2,532430.0,24.4054,24.4733,24.3763,24.4539,532430.0
2020-06-08 13:30:00,25.2,25.39,25.16,25.35,888628.0,24.4539,24.6383,24.4151,24.5994,888628.0
2020-06-08 14:00:00,25.35,25.44,25.33,25.43,496614.0,24.5994,24.6868,24.58,24.6771,496614.0
2020-06-08 14:30:00,25.42,25.45,25.36,25.43,516982.0,24.6674,24.6965,24.6091,24.6771,516982.0
2020-06-08 15:00:00,25.42,25.43,25.34,25.38,514148.0,24.6674,24.6771,24.5897,24.6286,514148.0
2020-06-08 15:30:00,25.38,25.73,25.36,25.71,1894932.0,24.6286,24.9682,24.6091,24.9488,1894932.0
2020-06-09 09:30:00,25.0,25.11,24.85,24.87,3070842.0,24.2598,24.3666,24.1142,24.1337,3070842.0
2020-06-09 10:00:00,24.88,25.03,24.78,24.96,2782080.0,24.1434,24.2889,24.0463,24.221,2782080.0
2020-06-09 10:30:00,24.96,25.33,24.93,25.25,2254050.0,24.221,24.58,24.1919,24.5024,2254050.0
2020-06-09 11:00:00,25.25,25.34,25.15,25.23,1476602.0,24.5024,24.5897,24.4054,24.483,1476602.0
2020-06-09 11:30:00,25.24,25.25,25.04,25.08,874906.0,24.4927,24.5024,24.2986,24.3374,874906.0
2020-06-09 12:00:00,25.08,25.17,24.97,25.17,876132.0,24.3374,24.4248,24.2307,24.4248,876132.0
2020-06-09 12:30:00,25.16,25.28,25.13,25.26,518982.0,24.4151,24.5315,24.386,24.5121,518982.0
2020-06-09 13:00:00,25.26,25.39,25.23,25.39,798648.0,24.5121,24.6383,24.483,24.6383,798648.0
2020-06-09 13:30:00,25.38,25.46,25.37,25.4,558088.0,24.6286,24.7062,24.6189,24.648,558088.0
2020-06-09 14:00:00,25.4,25.42,25.16,25.17,798894.0,24.648,24.6674,24.4151,24.4248,798894.0
2020-06-09 14:30:00,25.16,25.34,25.16,25.34,834608.0,24.4151,24.5897,24.4151,24.5897,834608.0
2020-06-09 15:00:00,25.34,25.49,25.25,25.46,960920.0,24.5897,24.7353,24.5024,24.7062,960920.0
2020-06-09 15:30:00,25.45,25.46,25.05,25.13,2143910.0,24.6965,24.7062,24.3083,24.386,2143910.0
2020-06-10 09:30:00,25.28,25.35,24.84,25.0,4171020.0,24.5315,24.5994,24.1045,24.2598,4171020.0
2020-06-10 10:00:00,25.0,25.07,24.61,24.7,3248830.0,24.2598,24.3277,23.8814,23.9687,3248830.0
2020-06-10 10:30:00,24.71,24.93,24.51,24.63,1946460.0,23.9784,24.1919,23.7843,23.9008,1946460.0
2020-06-10 11:00:00,24.63,24.91,24.6,24.84,1267586.0,23.9008,24.1725,23.8717,24.1045,1267586.0
2020-06-10 11:30:00,24.85,24.97,24.68,24.86,1822258.0,24.1142,24.2307,23.9493,24.124,1822258.0
2020-06-10 12:00:00,24.87,25.05,24.79,25.0,1209022.0,24.1337,24.3083,24.056,24.2598,1209022.0
2020-06-10 12:30:00,25.0,25.02,24.92,24.98,413328.0,24.2598,24.2792,24.1822,24.2404,413328.0
2020-06-10 13:00:00,24.98,25.05,24.89,24.95,756438.0,24.2404,24.3083,24.1531,24.2113,756438.0
2020-06-10 13:30:00,24.95,25.02,24.91,24.95,705814.0,24.2113,24.2792,24.1725,24.2113,705814.0
2020-06-10 14:00:00,24.97,25.49,24.68,25.43,4130258.0,24.2307,24.7353,23.9493,24.6771,4130258.0
2020-06-10 14:30:00,25.44,25.44,24.71,24.9,2533616.0,24.6868,24.6868,23.9784,24.1628,2533616.0
2020-06-10 15:00:00,24.9,25.26,24.67,25.24,2547046.0,24.1628,24.5121,23.9396,24.4927,2547046.0
2020-06-10 15:30:00,25.25,25.28,24.67,24.68,2051116.0,24.5024,24.5315,23.9396,23.9493,2051116.0
2020-06-11 09:30:00,22.88,23.08,22.59,22.97,4822446.0,22.2026,22.3967,21.9212,22.2899,4822446.0
2020-06-11 10:00:00,22.98,23.05,22.63,22.63,2652946.0,22.2996,22.3675,21.96,21.96,2652946.0
2020-06-11 10:30:00,22.64,22.86,22.34,22.38,3196582.0,21.9697,22.1832,21.6786,21.7174,3196582.0
2020-06-11 11:00:00,22.38,22.49,22.22,22.31,3158694.0,21.7174,21.8241,21.5621,21.6495,3158694.0
2020-06-11 11:30:00,22.31,22.36,21.93,22.14,3743084.0,21.6495,21.698,21.2807,21.4845,3743084.0
2020-06-11 12:00:00,22.12,22.12,21.42,21.53,3425122.0,21.4651,21.4651,20.7858,20.8925,3425122.0
2020-06-11 12:30:00,21.51,21.82,21.14,21.23,3520306.0,20.8731,21.174,20.5141,20.6014,3520306.0
2020-06-11 13:00:00,21.24,21.62,21.19,21.4,2261232.0,20.6111,20.9799,20.5626,20.7664,2261232.0
2020-06-11 13:30:00,21.4,21.51,21.14,21.38,2050404.0,20.7664,20.8731,20.5141,20.747,2050404.0
2020-06-11 14:00:00,21.35,21.37,20.97,21.18,2445756.0,20.7179,20.7373,20.3491,20.5529,2445756.0
2020-06-11 14:30:00,21.18,21.21,20.52,20.68,2094326.0,20.5529,20.582,19.9124,20.0677,2094326.0
2020-06-11 15:00:00,20.67,20.93,20.32,20.43,2648072.0,20.058,20.3103,19.7184,19.8251,2648072.0
2020-06-11 15:30:00,20.42,20.86,20.24,20.4,8160002.0,19.8154,20.2424,19.6407,19.796,8160002.0
2020-06-12 09:30:00,21.97,22.11,21.7,21.82,4812514.0,21.3195,21.4554,21.0575,21.174,4812514.0
2020-06-12 10:00:00,21.83,21.99,21.5,21.51,2332526.0,21.1837,21.3389,20.8634,20.8731,2332526.0
2020-06-12 10:30:00,21.52,21.6,20.82,20.82,3613668.0,20.8828,20.9605,20.2036,20.2036,3613668.0
2020-06-12 11:00:00,20.81,21.03,20.38,20.76,2625642.0,20.1939,20.4074,19.7766,20.1453,2625642.0
2020-06-12 11:30:00,20.76,21.35,20.65,21.34,1846464.0,20.1453,20.7179,20.0386,20.7082,1846464.0
2020-06-12 12:00:00,21.35,21.47,21.06,21.14,1378260.0,20.7179,20.8343,20.4365,20.5141,1378260.0
2020-06-12 12:30:00,21.14,21.15,20.8,21.05,1460860.0,20.5141,20.5238,20.1842,20.4268,1460860.0
2020-06-12 13:00:00,21.07,21.07,20.58,20.66,1223038.0,20.4462,20.4462,19.9707,20.0483,1223038.0
2020-06-12 13:30:00,20.65,20.72,20.02,20.04,2857856.0,20.0386,20.1065,19.4273,19.4467,2857856.0
2020-06-12 14:00:00,20.06,20.53,19.98,20.5,2128046.0,19.4661,19.9222,19.3884,19.893,2128046.0
2020-06-12 14:30:00,20.5,20.8,20.35,20.7,2110190.0,19.893,20.1842,19.7475,20.0871,2110190.0
2020-06-12 15:00:00,20.69,21.03,20.49,20.61,1882178.0,20.0774,20.4074,19.8833,19.9998,1882178.0
2020-06-12 15:30:00,20.61,21.31,20.52,21.13,3326420.0,19.9998,20.6791,19.9124,20.5044,3326420.0
2020-06-15 09:30:00,19.82,20.26,19.56,20.24,4108470.0,19.2332,19.6601,18.9809,19.6407,4108470.0
2020-06-15 10:00:00,20.23,20.52,20.12,20.25,2194090.0,19.631,19.9124,19.5243,19.6504,2194090.0
2020-06-15 10:30:00,20.24,20.61,20.1,20.44,2318316.0,19.6407,19.9998,19.5049,19.8348,2318316.0
2020-06-15 11:00:00,20.45,20.79,20.4,20.6,1933562.0,19.8445,20.1745,19.796,19.9901,1933562.0
2020-06-15 11:30:00,20.6,20.72,20.47,20.65,1321974.0,19.9901,20.1065,19.8639,20.0386,1321974.0
2020-06-15 12:00:00,20.61,21.03,20.6,20.99,1425864.0,19.9998,20.4074,19.9901,20.3685,1425864.0
2020-06-15 12:30:00,20.98,21.17,20.89,21.16,894740.0,20.3588,20.5432,20.2715,20.5335,894740.0
2020-06-15 13:00:00,21.16,21.35,21.1,21.18,1599208.0,20.5335,20.7179,20.4753,20.5529,1599208.0
2020-06-15 13:30:00,21.17,21.25,21.05,21.09,722090.0,20.5432,20.6208,20.4268,20.4656,722090.0
2020-06-15 14:00:00,21.1,21.97,21.1,21.9,2934252.0,20.4753,21.3195,20.4753,21.2516,2934252.0
2020-06-15 14:30:00,21.9,21.98,21.61,21.66,1137282.0,21.2516,21.3292,20.9702,21.0187,1137282.0
2020-06-15 15:00:00,21.65,21.88,21.47,21.48,1200876.0,21.009,21.2322,20.8343,20.844,1200876.0
2020-06-15 15:30:00,21.5,21.73,21.21,21.73,2133372.0,20.8634,21.0866,20.582,21.0866,2133372.0
2020-06-16 09:30:00,23.53,23.53,23.16,23.32,4018278.0,22.8333,22.8333,22.4743,22.6295,4018278.0
2020-06-16 10:00:00,23.33,23.53,23.25,23.5,2181084.0,22.6393,22.8333,22.5616,22.8042,2181084.0
2020-06-16 10:30:00,23.5,23.55,22.15,22.23,3516924.0,22.8042,22.8527,21.4942,21.5718,3516924.0
2020-06-16 11:00:00,22.21,22.95,21.85,22.88,2706398.0,21.5524,22.2705,21.2031,22.2026,2706398.0
2020-06-16 11:30:00,22.89,23.12,22.72,22.83,1476628.0,22.2123,22.4355,22.0473,22.1541,1476628.0
2020-06-16 12:00:00,22.85,22.93,22.6,22.91,1235562.0,22.1735,22.2511,21.9309,22.2317,1235562.0
2020-06-16 12:30:00,22.93,23.23,22.91,23.09,945964.0,22.2511,22.5422,22.2317,22.4064,945964.0
2020-06-16 13:00:00,23.13,23.22,23.04,23.14,616036.0,22.4452,22.5325,22.3578,22.4549,616036.0
2020-06-16 13:30:00,23.14,23.17,22.81,22.92,1072726.0,22.4549,22.484,22.1346,22.2414,1072726.0
2020-06-16 14:00:00,22.92,23.28,22.82,23.09,1130794.0,22.2414,22.5907,22.1444,22.4064,1130794.0
2020-06-16 14:30:00,23.09,23.24,22.93,23.0,753332.0,22.4064,22.5519,22.2511,22.319,753332.0
2020-06-16 15:00:00,23.02,23.05,22.48,22.79,1639320.0,22.3384,22.3675,21.8144,22.1152,1639320.0
2020-06-16 15:30:00,22.78,22.99,22.6,22.98,2371252.0,22.1055,22.3093,21.9309,22.2996,2371252.0
2020-06-17 09:30:00,23.23,23.23,22.77,22.92,2428152.0,22.5422,22.5422,22.0958,22.2414,2428152.0
2020-06-17 10:00:00,22.91,23.09,22.64,22.7,2121294.0,22.2317,22.4064,21.9697,22.0279,2121294.0
2020-06-17 10:30:00,22.68,23.07,22.6,22.95,1070148.0,22.0085,22.387,21.9309,22.2705,1070148.0
2020-06-17 11:00:00,22.94,23.02,22.75,22.84,1275426.0,22.2608,22.3384,22.0764,22.1638,1275426.0
2020-06-17 11:30:00,22.83,23.03,22.8,23.01,761478.0,22.1541,22.3481,22.1249,22.3287,761478.0
2020-06-17 12:00:00,23.02,23.02,22.88,22.96,531100.0,22.3384,22.3384,22.2026,22.2802,531100.0
2020-06-17 12:30:00,22.96,23.16,22.96,23.11,956950.0,22.2802,22.4743,22.2802,22.4258,956950.0
2020-06-17 13:00:00,23.11,23.24,23.1,23.21,454582.0,22.4258,22.5519,22.4161,22.5228,454582.0
2020-06-17 13:30:00,23.22,23.29,23.13,23.14,686718.0,22.5325,22.6004,22.4452,22.4549,686718.0
2020-06-17 14:00:00,23.14,23.23,23.06,23.14,801864.0,22.4549,22.5422,22.3772,22.4549,801864.0
2020-06-17 14:30:00,23.14,23.24,23.0,23.0,649838.0,22.4549,22.5519,22.319,22.319,649838.0
2020-06-17 15:00:00,23.0,23.0,22.65,22.74,1260584.0,22.319,22.319,21.9794,22.0667,1260584.0
2020-06-17 15:30:00,22.74,22.83,22.52,22.66,1995304.0,22.0667,22.1541,21.8532,21.9891,1995304.0
2020-06-18 09:30:00,22.34,22.67,22.21,22.5,2156096.0,21.6786,21.9988,21.5524,21.8338,2156096.0
2020-06-18 10:00:00,22.5,22.73,22.5,22.55,941290.0,21.8338,22.057,21.8338,21.8823,941290.0
2020-06-18 10:30:00,22.56,22.83,22.38,22.81,1069152.0,21.8921,22.1541,21.7174,22.1346,1069152.0
2020-06-18 11:00:00,22.8,22.82,22.67,22.7,939720.0,22.1249,22.1444,21.9988,22.0279,939720.0
2020-06-18 11:30:00,22.71,22.77,22.49,22.53,1023166.0,22.0376,22.0958,21.8241,21.8629,1023166.0
2020-06-18 12:00:00,22.52,22.68,22.42,22.64,689210.0,21.8532,22.0085,21.7562,21.9697,689210.0
2020-06-18 12:30:00,22.63,22.66,22.5,22.63,347298.0,21.96,21.9891,21.8338,21.96,347298.0
2020-06-18 13:00:00,22.63,22.69,22.58,22.67,330702.0,21.96,22.0182,21.9115,21.9988,330702.0
2020-06-18 13:30:00,22.66,22.76,22.66,22.73,692150.0,21.9891,22.0861,21.9891,22.057,692150.0
2020-06-18 14:00:00,22.74,22.74,22.48,22.61,1235702.0,22.0667,22.0667,21.8144,21.9406,1235702.0
2020-06-18 14:30:00,22.6,22.71,22.43,22.45,643130.0,21.9309,22.0376,21.7659,21.7853,643130.0
2020-06-18 15:00:00,22.44,22.5,22.34,22.5,1907776.0,21.7756,21.8338,21.6786,21.8338,1907776.0
2020-06-18 15:30:00,22.5,22.75,22.45,22.7,1709624.0,21.8338,22.0764,21.7853,22.0279,1709624.0
2020-06-19 09:30:00,23.53,23.58,23.22,23.27,2997450.0,22.8333,22.8819,22.5325,22.581,2997450.0
2020-06-19 10:00:00,23.28,23.36,23.22,23.29,996704.0,22.5907,22.6684,22.5325,22.6004,996704.0
2020-06-19 10:30:00,23.3,23.3,23.08,23.12,1499188.0,22.6101,22.6101,22.3967,22.4355,1499188.0
2020-06-19 11:00:00,23.13,23.27,22.98,23.12,1136284.0,22.4452,22.581,22.2996,22.4355,1136284.0
2020-06-19 11:30:00,23.13,23.13,22.97,22.99,1112082.0,22.4452,22.4452,22.2899,22.3093,1112082.0
2020-06-19 12:00:00,23.0,23.01,22.18,22.46,1930828.0,22.319,22.3287,21.5233,21.795,1930828.0
2020-06-19 12:30:00,22.44,22.75,22.32,22.72,1128656.0,21.7756,22.0764,21.6592,22.0473,1128656.0
2020-06-19 13:00:00,22.72,22.72,22.33,22.39,851790.0,22.0473,22.0473,21.6689,21.7271,851790.0
2020-06-19 13:30:00,22.37,22.5,22.17,22.17,1372564.0,21.7077,21.8338,21.5136,21.5136,1372564.0
2020-06-19 14:00:00,22.19,22.34,22.02,22.09,1643800.0,21.533,21.6786,21.368,21.436,1643800.0
2020-06-19 14:30:00,22.11,22.54,22.01,22.5,1220210.0,21.4554,21.8726,21.3583,21.8338,1220210.0
2020-06-19 15:00:00,22.49,22.74,22.34,22.61,978312.0,21.8241,22.0667,21.6786,21.9406,978312.0
2020-06-19 15:30:00,22.61,22.68,22.3,22.3,1885214.0,21.9406,22.0085,21.6397,21.6397,1885214.0
2020-06-22 09:30:00,22.17,22.33,21.92,22.3,2038372.0,21.5136,21.6689,21.271,21.6397,2038372.0
2020-06-22 10:00:00,22.3,22.54,22.25,22.49,1061972.0,21.6397,21.8726,21.5912,21.8241,1061972.0
2020-06-22 10:30:00,22.49,22.5,22.22,22.23,875672.0,21.8241,21.8338,21.5621,21.5718,875672.0
2020-06-22 11:00:00,22.21,22.45,22.16,22.4,740194.0,21.5524,21.7853,21.5039,21.7368,740194.0
2020-06-22 11:30:00,22.42,22.5,22.35,22.43,634188.0,21.7562,21.8338,21.6883,21.7659,634188.0
2020-06-22 12:00:00,22.43,22.72,22.43,22.68,1088032.0,21.7659,22.0473,21.7659,22.0085,1088032.0
2020-06-22 12:30:00,22.68,22.8,22.62,22.74,514618.0,22.0085,22.1249,21.9503,22.0667,514618.0
2020-06-22 13:00:00,22.74,22.79,22.66,22.68,527700.0,22.0667,22.1152,21.9891,22.0085,527700.0
2020-06-22 13:30:00,22.68,22.75,22.61,22.72,303474.0,22.0085,22.0764,21.9406,22.0473,303474.0
2020-06-22 14:00:00,22.71,22.72,22.56,22.68,571350.0,22.0376,22.0473,21.8921,22.0085,571350.0
2020-06-22 14:30:00,22.68,22.84,22.67,22.83,365556.0,22.0085,22.1638,21.9988,22.1541,365556.0
2020-06-22 15:00:00,22.82,22.84,22.47,22.55,1013152.0,22.1444,22.1638,21.8047,21.8823,1013152.0
2020-06-22 15:30:00,22.56,22.8,22.55,22.75,1537492.0,21.8921,22.1249,21.8823,22.0764,1537492.0
2020-06-23 09:30:00,23.38,23.46,23.19,23.27,2801360.0,22.6878,22.7654,22.5034,22.581,2801360.0
2020-06-23 10:00:00,23.27,23.4,23.13,23.4,1151898.0,22.581,22.7072,22.4452,22.7072,1151898.0
2020-06-23 10:30:00,23.4,23.42,23.09,23.23,1113636.0,22.7072,22.7266,22.4064,22.5422,1113636.0
2020-06-23 11:00:00,23.22,23.53,23.14,23.49,1027672.0,22.5325,22.8333,22.4549,22.7945,1027672.0
2020-06-23 11:30:00,23.5,23.5,23.31,23.45,514268.0,22.8042,22.8042,22.6198,22.7557,514268.0
2020-06-23 12:00:00,23.46,23.5,23.38,23.43,373300.0,22.7654,22.8042,22.6878,22.7363,373300.0
2020-06-23 12:30:00,23.45,23.46,23.36,23.42,335648.0,22.7557,22.7654,22.6684,22.7266,335648.0
2020-06-23 13:00:00,23.42,23.57,23.42,23.54,450576.0,22.7266,22.8721,22.7266,22.843,450576.0
2020-06-23 13:30:00,23.54,23.61,23.49,23.54,458264.0,22.843,22.911,22.7945,22.843,458264.0
2020-06-23 14:00:00,23.53,23.53,23.36,23.46,597210.0,22.8333,22.8333,22.6684,22.7654,597210.0
2020-06-23 14:30:00,23.47,23.51,23.3,23.36,581348.0,22.7751,22.8139,22.6101,22.6684,581348.0
2020-06-23 15:00:00,23.36,23.4,23.2,23.22,1144390.0,22.6684,22.7072,22.5131,22.5325,1144390.0
2020-06-23 15:30:00,23.21,23.29,22.97,23.06,1564496.0,22.5228,22.6004,22.2899,22.3772,1564496.0
2020-06-24 09:30:00,22.57,22.72,22.09,22.11,3061244.0,21.9018,22.0473,21.436,21.4554,3061244.0
2020-06-24 10:00:00,22.11,22.25,21.95,22.22,2409652.0,21.4554,21.5912,21.3001,21.5621,2409652.0
2020-06-24 10:30:00,22.22,22.23,21.76,21.83,2017590.0,21.5621,21.5718,21.1157,21.1837,2017590.0
2020-06-24 11:00:00,21.82,21.9,21.35,21.5,3265172.0,21.174,21.2516,20.7179,20.8634,3265172.0
2020-06-24 11:30:00,21.5,21.53,20.86,21.17,3129998.0,20.8634,20.8925,20.2424,20.5432,3129998.0
2020-06-24 12:00:00,21.15,21.4,21.08,21.31,1683960.0,20.5238,20.7664,20.4559,20.6791,1683960.0
2020-06-24 12:30:00,21.31,21.58,21.2,21.56,1179500.0,20.6791,20.9411,20.5723,20.9217,1179500.0
2020-06-24 13:00:00,21.55,21.61,21.24,21.27,1186248.0,20.912,20.9702,20.6111,20.6402,1186248.0
2020-06-24 13:30:00,21.25,21.26,21.07,21.26,954592.0,20.6208,20.6305,20.4462,20.6305,954592.0
2020-06-24 14:00:00,21.25,21.43,21.01,21.4,1670146.0,20.6208,20.7955,20.3879,20.7664,1670146.0
2020-06-24 14:30:00,21.39,21.46,21.18,21.2,987156.0,20.7567,20.8246,20.5529,20.5723,987156.0
2020-06-24 15:00:00,21.23,21.67,21.23,21.43,2246492.0,20.6014,21.0284,20.6014,20.7955,2246492.0
2020-06-24 15:30:00,21.43,21.65,21.2,21.32,3079074.0,20.7955,21.009,20.5723,20.6888,3079074.0
2020-06-25 09:30:00,21.17,21.24,20.71,21.07,3922652.0,20.5432,20.6111,20.0968,20.4462,3922652.0
2020-06-25 10:00:00,21.06,21.49,21.05,21.43,2633862.0,20.4365,20.8537,20.4268,20.7955,2633862.0
2020-06-25 10:30:00,21.45,21.48,21.16,21.28,1319142.0,20.8149,20.844,20.5335,20.6499,1319142.0
2020-06-25 11:00:00,21.22,21.36,20.99,21.25,1211608.0,20.5917,20.7276,20.3685,20.6208,1211608.0
2020-06-25 11:30:00,21.27,21.31,20.97,21.24,880724.0,20.6402,20.6791,20.3491,20.6111,880724.0
2020-06-25 12:00:00,21.25,21.5,21.25,21.4,715174.0,20.6208,20.8634,20.6208,20.7664,715174.0
2020-06-25 12:30:00,21.4,21.54,21.34,21.42,603242.0,20.7664,20.9023,20.7082,20.7858,603242.0
2020-06-25 13:00:00,21.42,21.46,21.31,21.4,441852.0,20.7858,20.8246,20.6791,20.7664,441852.0
2020-06-25 13:30:00,21.36,21.49,21.3,21.38,483016.0,20.7276,20.8537,20.6694,20.747,483016.0
2020-06-25 14:00:00,21.4,21.45,21.24,21.32,1010916.0,20.7664,20.8149,20.6111,20.6888,1010916.0
2020-06-25 14:30:00,21.32,21.38,21.18,21.35,778628.0,20.6888,20.747,20.5529,20.7179,778628.0
2020-06-25 15:00:00,21.32,21.91,21.29,21.85,1633392.0,20.6888,21.2613,20.6597,21.2031,1633392.0
2020-06-25 15:30:00,21.85,22.04,21.74,21.97,2724196.0,21.2031,21.3874,21.0963,21.3195,2724196.0
2020-06-26 09:30:00,21.73,21.78,21.38,21.52,2463390.0,21.0866,21.1351,20.747,20.8828,2463390.0
2020-06-26 10:00:00,21.5,21.52,20.85,21.02,2136636.0,20.8634,20.8828,20.2327,20.3976,2136636.0
2020-06-26 10:30:00,21.02,21.07,20.56,20.73,2622462.0,20.3976,20.4462,19.9513,20.1162,2622462.0
2020-06-26 11:00:00,20.73,21.02,20.72,20.82,1741762.0,20.1162,20.3976,20.1065,20.2036,1741762.0
2020-06-26 11:30:00,20.85,21.03,20.71,20.97,693246.0,20.2327,20.4074,20.0968,20.3491,693246.0
2020-06-26 12:00:00,20.98,20.98,20.52,20.75,1381606.0,20.3588,20.3588,19.9124,20.1356,1381606.0
2020-06-26 12:30:00,20.75,20.81,20.57,20.79,612640.0,20.1356,20.1939,19.961,20.1745,612640.0
2020-06-26 13:00:00,20.78,20.93,20.74,20.86,648914.0,20.1648,20.3103,20.1259,20.2424,648914.0
2020-06-26 13:30:00,20.87,20.96,20.78,20.79,576320.0,20.2521,20.3394,20.1648,20.1745,576320.0
2020-06-26 14:00:00,20.78,20.85,20.55,20.6,1152436.0,20.1648,20.2327,19.9416,19.9901,1152436.0
2020-06-26 14:30:00,20.6,20.64,20.38,20.51,2112260.0,19.9901,20.0289,19.7766,19.9027,2112260.0
2020-06-26 15:00:00,20.5,20.62,20.34,20.48,1418588.0,19.893,20.0095,19.7378,19.8736,1418588.0
2020-06-26 15:30:00,20.48,20.72,20.29,20.42,3306432.0,19.8736,20.1065,19.6893,19.8154,3306432.0
2020-06-29 09:30:00,20.68,20.75,20.18,20.53,3424542.0,20.0677,20.1356,19.5825,19.9222,3424542.0
2020-06-29 10:00:00,20.53,20.89,20.52,20.81,3417882.0,19.9222,20.2715,19.9124,20.1939,3417882.0
2020-06-29 10:30:00,20.82,21.1,20.8,20.93,1867540.0,20.2036,20.4753,20.1842,20.3103,1867540.0
2020-06-29 11:00:00,20.93,21.08,20.82,21.06,1122424.0,20.3103,20.4559,20.2036,20.4365,1122424.0
2020-06-29 11:30:00,21.07,21.09,20.93,20.95,826888.0,20.4462,20.4656,20.3103,20.3297,826888.0
2020-06-29 12:00:00,20.97,21.15,20.97,21.13,638378.0,20.3491,20.5238,20.3491,20.5044,638378.0
2020-06-29 12:30:00,21.13,21.18,21.07,21.1,449150.0,20.5044,20.5529,20.4462,20.4753,449150.0
2020-06-29 13:00:00,21.1,21.14,21.06,21.14,229440.0,20.4753,20.5141,20.4365,20.5141,229440.0
2020-06-29 13:30:00,21.13,21.22,21.1,21.14,397248.0,20.5044,20.5917,20.4753,20.5141,397248.0
2020-06-29 14:00:00,21.15,21.18,21.02,21.05,412236.0,20.5238,20.5529,20.3976,20.4268,412236.0
2020-06-29 14:30:00,21.05,21.11,20.96,21.01,552510.0,20.4268,20.485,20.3394,20.3879,552510.0
2020-06-29 15:00:00,21.0,21.03,20.86,20.98,805570.0,20.3782,20.4074,20.2424,20.3588,805570.0
2020-06-29 15:30:00,20.98,21.31,20.91,21.31,1521218.0,20.3588,20.6791,20.2909,20.6791,1521218.0
2020-06-30 09:30:00,21.23,21.5,21.18,21.39,1452200.0,20.6014,20.8634,20.5529,20.7567,1452200.0
2020-06-30 10:00:00,21.39,21.63,21.38,21.52,1328482.0,20.7567,20.9896,20.747,20.8828,1328482.0
2020-06-30 10:30:00,21.53,21.77,21.48,21.75,1180364.0,20.8925,21.1254,20.844,21.106,1180364.0
2020-06-30 11:00:00,21.76,21.91,21.73,21.83,1733542.0,21.1157,21.2613,21.0866,21.1837,1733542.0
2020-06-30 11:30:00,21.82,21.83,21.68,21.8,1081982.0,21.174,21.1837,21.0381,21.1546,1081982.0
2020-06-30 12:00:00,21.81,21.96,21.77,21.89,816676.0,21.1643,21.3098,21.1254,21.2419,816676.0
2020-06-30 12:30:00,21.89,21.93,21.68,21.7,1368828.0,21.2419,21.2807,21.0381,21.0575,1368828.0
2020-06-30 13:00:00,21.7,21.75,21.57,21.73,767302.0,21.0575,21.106,20.9314,21.0866,767302.0
2020-06-30 13:30:00,21.73,21.77,21.61,21.74,512372.0,21.0866,21.1254,20.9702,21.0963,512372.0
2020-06-30 14:00:00,21.74,21.86,21.65,21.86,899134.0,21.0963,21.2128,21.009,21.2128,899134.0
2020-06-30 14:30:00,21.86,21.93,21.83,21.93,617274.0,21.2128,21.2807,21.1837,21.2807,617274.0
2020-06-30 15:00:00,21.93,22.04,21.78,21.99,1147624.0,21.2807,21.3874,21.1351,21.3389,1147624.0
2020-06-30 15:30:00,21.99,22.52,21.98,22.17,3572520.0,21.3389,21.8532,21.3292,21.5136,3572520.0
2020-07-01 09:30:00,22.39,22.68,22.32,22.45,4068850.0,21.7271,22.0085,21.6592,21.7853,4068850.0
2020-07-01 10:00:00,22.45,22.7,22.43,22.67,1781474.0,21.7853,22.0279,21.7659,21.9988,1781474.0
2020-07-01 10:30:00,22.68,22.75,22.42,22.6,1566548.0,22.0085,22.0764,21.7562,21.9309,1566548.0
2020-07-01 11:00:00,22.61,22.62,22.27,22.3,1642926.0,21.9406,21.9503,21.6106,21.6397,1642926.0
2020-07-01 11:30:00,22.32,22.57,22.3,22.52,1211916.0,21.6592,21.9018,21.6397,21.8532,1211916.0
2020-07-01 12:00:00,22.53,22.71,22.5,22.68,940508.0,21.8629,22.0376,21.8338,22.0085,940508.0
2020-07-01 12:30:00,22.69,22.78,22.58,22.64,1086060.0,22.0182,22.1055,21.9115,21.9697,1086060.0
2020-07-01 13:00:00,22.65,22.67,22.55,22.65,447972.0,21.9794,21.9988,21.8823,21.9794,447972.0
2020-07-01 13:30:00,22.65,22.7,22.54,22.63,488680.0,21.9794,22.0279,21.8726,21.96,488680.0
2020-07-01 14:00:00,22.65,22.75,22.61,22.67,491664.0,21.9794,22.0764,21.9406,21.9988,491664.0
2020-07-01 14:30:00,22.68,22.73,22.54,22.66,734432.0,22.0085,22.057,21.8726,21.9891,734432.0
2020-07-01 15:00:00,22.67,22.84,22.64,22.8,825884.0,21.9988,22.1638,21.9697,22.1249,825884.0
2020-07-01 15:30:00,22.79,22.88,22.57,22.6,1805502.0,22.1152,22.2026,21.9018,21.9309,1805502.0
2020-07-02 09:30:00,23.41,23.67,23.38,23.65,2282424.0,22.7169,22.9692,22.6878,22.9498,2282424.0
2020-07-02 10:00:00,23.66,23.72,23.25,23.26,1332182.0,22.9595,23.0177,22.5616,22.5713,1332182.0
2020-07-02 10:30:00,23.25,23.42,23.09,23.11,1912098.0,22.5616,22.7266,22.4064,22.4258,1912098.0
2020-07-02 11:00:00,23.1,23.16,22.92,23.09,1918920.0,22.4161,22.4743,22.2414,22.4064,1918920.0
2020-07-02 11:30:00,23.1,23.32,23.09,23.27,1336788.0,22.4161,22.6295,22.4064,22.581,1336788.0
2020-07-02 12:00:00,23.28,23.29,23.11,23.28,660888.0,22.5907,22.6004,22.4258,22.5907,660888.0
2020-07-02 12:30:00,23.29,23.3,23.18,23.29,538920.0,22.6004,22.6101,22.4937,22.6004,538920.0
2020-07-02 13:00:00,23.29,23.29,23.21,23.27,278330.0,22.6004,22.6004,22.5228,22.581,278330.0
2020-07-02 13:30:00,23.27,23.39,23.25,23.29,483018.0,22.581,22.6975,22.5616,22.6004,483018.0
2020-07-02 14:00:00,23.3,23.38,23.24,23.36,345156.0,22.6101,22.6878,22.5519,22.6684,345156.0
2020-07-02 14:30:00,23.36,23.43,23.34,23.36,756412.0,22.6684,22.7363,22.649,22.6684,756412.0
2020-07-02 15:00:00,23.38,23.39,23.18,23.2,727310.0,22.6878,22.6975,22.4937,22.5131,727310.0
2020-07-02 15:30:00,23.2,23.23,22.8,22.95,2543872.0,22.5131,22.5422,22.1249,22.2705,2543872.0
2020-07-06 09:30:00,23.89,23.99,23.76,23.94,2339112.0,23.1827,23.2797,23.0565,23.2312,2339112.0
2020-07-06 10:00:00,23.97,24.12,23.69,23.78,1564984.0,23.2603,23.4059,22.9886,23.0759,1564984.0
2020-07-06 10:30:00,23.78,24.0,23.74,23.99,944020.0,23.0759,23.2894,23.0371,23.2797,944020.0
2020-07-06 11:00:00,24.0,24.05,23.95,24.04,633410.0,23.2894,23.3379,23.2409,23.3282,633410.0
2020-07-06 11:30:00,24.04,24.06,23.89,23.89,758332.0,23.3282,23.3476,23.1827,23.1827,758332.0
2020-07-06 12:00:00,23.89,23.92,23.79,23.85,919674.0,23.1827,23.2118,23.0856,23.1439,919674.0
2020-07-06 12:30:00,23.85,23.92,23.81,23.9,452240.0,23.1439,23.2118,23.105,23.1924,452240.0
2020-07-06 13:00:00,23.9,23.92,23.79,23.91,341974.0,23.1924,23.2118,23.0856,23.2021,341974.0
2020-07-06 13:30:00,23.93,23.94,23.86,23.93,437236.0,23.2215,23.2312,23.1536,23.2215,437236.0
2020-07-06 14:00:00,23.93,23.93,23.7,23.79,910182.0,23.2215,23.2215,22.9983,23.0856,910182.0
2020-07-06 14:30:00,23.78,23.88,23.73,23.79,865080.0,23.0759,23.173,23.0274,23.0856,865080.0
2020-07-06 15:00:00,23.78,23.85,23.72,23.84,750958.0,23.0759,23.1439,23.0177,23.1342,750958.0
2020-07-06 15:30:00,23.84,24.05,23.77,24.01,1877192.0,23.1342,23.3379,23.0662,23.2991,1877192.0
2020-07-07 09:30:00,23.63,23.83,23.54,23.78,1802932.0,22.9304,23.1244,22.843,23.0759,1802932.0
2020-07-07 10:00:00,23.8,24.02,23.75,23.96,1139810.0,23.0953,23.3088,23.0468,23.2506,1139810.0
2020-07-07 10:30:00,23.96,24.0,23.8,23.98,751126.0,23.2506,23.2894,23.0953,23.27,751126.0
2020-07-07 11:00:00,23.97,24.13,23.95,24.07,713714.0,23.2603,23.4156,23.2409,23.3573,713714.0
2020-07-07 11:30:00,24.08,24.09,23.92,23.96,500300.0,23.367,23.3768,23.2118,23.2506,500300.0
2020-07-07 12:00:00,23.96,24.0,23.82,23.86,569280.0,23.2506,23.2894,23.1147,23.1536,569280.0
2020-07-07 12:30:00,23.86,23.89,23.76,23.86,423380.0,23.1536,23.1827,23.0565,23.1536,423380.0
2020-07-07 13:00:00,23.86,23.91,23.72,23.84,681840.0,23.1536,23.2021,23.0177,23.1342,681840.0
2020-07-07 13:30:00,23.83,23.88,23.78,23.83,365110.0,23.1244,23.173,23.0759,23.1244,365110.0
2020-07-07 14:00:00,23.83,23.85,23.7,23.71,829418.0,23.1244,23.1439,22.9983,23.008,829418.0
2020-07-07 14:30:00,23.71,23.71,23.57,23.67,1401198.0,23.008,23.008,22.8721,22.9692,1401198.0
2020-07-07 15:00:00,23.66,23.67,23.49,23.55,1377460.0,22.9595,22.9692,22.7945,22.8527,1377460.0
2020-07-07 15:30:00,23.57,23.58,23.18,23.27,2978764.0,22.8721,22.8819,22.4937,22.581,2978764.0
2020-07-08 09:30:00,23.46,23.81,23.36,23.79,3213570.0,22.7654,23.105,22.6684,23.0856,3213570.0
2020-07-08 10:00:00,23.79,23.83,23.58,23.61,908940.0,23.0856,23.1244,22.8819,22.911,908940.0
2020-07-08 10:30:00,23.6,23.72,23.55,23.64,968852.0,22.9013,23.0177,22.8527,22.9401,968852.0
2020-07-08 11:00:00,23.63,23.65,23.04,23.2,1531606.0,22.9304,22.9498,22.3578,22.5131,1531606.0
2020-07-08 11:30:00,23.2,23.41,23.18,23.35,848976.0,22.5131,22.7169,22.4937,22.6587,848976.0
2020-07-08 12:00:00,23.38,23.49,23.33,23.46,509472.0,22.6878,22.7945,22.6393,22.7654,509472.0
2020-07-08 12:30:00,23.46,23.53,23.35,23.53,530814.0,22.7654,22.8333,22.6587,22.8333,530814.0
2020-07-08 13:00:00,23.53,23.54,23.23,23.32,519462.0,22.8333,22.843,22.5422,22.6295,519462.0
2020-07-08 13:30:00,23.31,23.41,23.26,23.3,501292.0,22.6198,22.7169,22.5713,22.6101,501292.0
2020-07-08 14:00:00,23.3,23.47,23.24,23.41,582202.0,22.6101,22.7751,22.5519,22.7169,582202.0
2020-07-08 14:30:00,23.41,23.48,23.28,23.46,598088.0,22.7169,22.7848,22.5907,22.7654,598088.0
2020-07-08 15:00:00,23.46,23.75,23.43,23.67,906790.0,22.7654,23.0468,22.7363,22.9692,906790.0
2020-07-08 15:30:00,23.68,23.8,23.58,23.8,1012740.0,22.9789,23.0953,22.8819,23.0953,1012740.0
2020-07-09 09:30:00,23.96,24.01,23.61,23.8,1659542.0,23.2506,23.2991,22.911,23.0953,1659542.0
2020-07-09 10:00:00,23.79,23.86,23.44,23.58,1198400.0,23.0856,23.1536,22.746,22.8819,1198400.0
2020-07-09 10:30:00,23.56,23.63,22.82,22.85,2688980.0,22.8624,22.9304,22.1444,22.1735,2688980.0
2020-07-09 11:00:00,22.83,22.99,22.57,22.81,2749380.0,22.1541,22.3093,21.9018,22.1346,2749380.0
2020-07-09 11:30:00,22.81,22.93,22.64,22.91,1389152.0,22.1346,22.2511,21.9697,22.2317,1389152.0
2020-07-09 12:00:00,22.92,23.19,22.88,23.09,1398654.0,22.2414,22.5034,22.2026,22.4064,1398654.0
2020-07-09 12:30:00,23.08,23.23,23.03,23.2,607906.0,22.3967,22.5422,22.3481,22.5131,607906.0
2020-07-09 13:00:00,23.2,23.39,23.15,23.29,996550.0,22.5131,22.6975,22.4646,22.6004,996550.0
2020-07-09 13:30:00,23.3,23.4,23.14,23.18,529384.0,22.6101,22.7072,22.4549,22.4937,529384.0
2020-07-09 14:00:00,23.16,23.47,23.13,23.43,575694.0,22.4743,22.7751,22.4452,22.7363,575694.0
2020-07-09 14:30:00,23.44,23.52,23.36,23.51,1366620.0,22.746,22.8236,22.6684,22.8139,1366620.0
2020-07-09 15:00:00,23.5,23.66,23.29,23.31,1185960.0,22.8042,22.9595,22.6004,22.6198,1185960.0
2020-07-09 15:30:00,23.3,23.59,23.16,23.41,1931280.0,22.6101,22.8916,22.4743,22.7169,1931280.0
2020-07-10 09:30:00,23.36,23.56,23.2,23.32,3169894.0,22.6684,22.8624,22.5131,22.6295,3169894.0
2020-07-10 10:00:00,23.31,23.5,23.04,23.46,1272136.0,22.6198,22.8042,22.3578,22.7654,1272136.0
2020-07-10 10:30:00,23.46,23.68,23.43,23.56,1211916.0,22.7654,22.9789,22.7363,22.8624,1211916.0
2020-07-10 11:00:00,23.57,23.66,23.42,23.61,835296.0,22.8721,22.9595,22.7266,22.911,835296.0
2020-07-10 11:30:00,23.61,23.75,23.52,23.73,661362.0,22.911,23.0468,22.8236,23.0274,661362.0
2020-07-10 12:00:00,23.73,23.79,23.57,23.59,681832.0,23.0274,23.0856,22.8721,22.8916,681832.0
2020-07-10 12:30:00,23.59,23.73,23.52,23.73,393538.0,22.8916,23.0274,22.8236,23.0274,393538.0
2020-07-10 13:00:00,23.72,23.76,23.68,23.75,308354.0,23.0177,23.0565,22.9789,23.0468,308354.0
2020-07-10 13:30:00,23.76,23.91,23.71,23.88,604430.0,23.0565,23.2021,23.008,23.173,604430.0
2020-07-10 14:00:00,23.88,23.91,23.8,23.86,368674.0,23.173,23.2021,23.0953,23.1536,368674.0
2020-07-10 14:30:00,23.86,23.97,23.85,23.97,431884.0,23.1536,23.2603,23.1439,23.2603,431884.0
2020-07-10 15:00:00,23.96,24.09,23.88,24.06,850888.0,23.2506,23.3768,23.173,23.3476,850888.0
2020-07-10 15:30:00,24.05,24.18,23.99,24.12,1592314.0,23.3379,23.4641,23.2797,23.4059,1592314.0
2020-07-13 09:30:00,24.7,24.76,24.55,24.57,1899154.0,23.9687,24.0269,23.8231,23.8425,1899154.0
2020-07-13 10:00:00,24.58,24.92,24.49,24.91,1264190.0,23.8522,24.1822,23.7649,24.1725,1264190.0
2020-07-13 10:30:00,24.92,25.04,24.76,25.04,1100566.0,24.1822,24.2986,24.0269,24.2986,1100566.0
2020-07-13 11:00:00,25.04,25.2,25.0,25.17,620320.0,24.2986,24.4539,24.2598,24.4248,620320.0
2020-07-13 11:30:00,25.18,25.19,24.99,25.05,546882.0,24.4345,24.4442,24.2501,24.3083,546882.0
2020-07-13 12:00:00,25.05,25.12,25.02,25.07,425370.0,24.3083,24.3763,24.2792,24.3277,425370.0
2020-07-13 12:30:00,25.08,25.12,25.01,25.03,357528.0,24.3374,24.3763,24.2695,24.2889,357528.0
2020-07-13 13:00:00,25.05,25.22,25.02,25.17,546264.0,24.3083,24.4733,24.2792,24.4248,546264.0
2020-07-13 13:30:00,25.18,25.28,25.09,25.11,667800.0,24.4345,24.5315,24.3471,24.3666,667800.0
2020-07-13 14:00:00,25.1,25.13,24.61,24.66,1772336.0,24.3568,24.386,23.8814,23.9299,1772336.0
2020-07-13 14:30:00,24.64,24.81,24.45,24.77,1985506.0,23.9105,24.0754,23.7261,24.0366,1985506.0
2020-07-13 15:00:00,24.77,24.77,24.0,24.01,2954550.0,24.0366,24.0366,23.2894,23.2991,2954550.0
2020-07-13 15:30:00,24.0,24.05,23.33,23.49,3803422.0,23.2894,23.3379,22.6393,22.7945,3803422.0
2020-07-14 09:30:00,23.13,23.59,22.85,23.27,3353440.0,22.4452,22.8916,22.1735,22.581,3353440.0
2020-07-14 10:00:00,23.26,23.38,22.93,23.36,1962696.0,22.5713,22.6878,22.2511,22.6684,1962696.0
2020-07-14 10:30:00,23.36,23.73,23.36,23.49,2124604.0,22.6684,23.0274,22.6684,22.7945,2124604.0
2020-07-14 11:00:00,23.52,23.7,23.36,23.61,1588868.0,22.8236,22.9983,22.6684,22.911,1588868.0
2020-07-14 11:30:00,23.61,23.91,23.54,23.73,1027330.0,22.911,23.2021,22.843,23.0274,1027330.0
2020-07-14 12:00:00,23.78,23.89,23.6,23.72,541544.0,23.0759,23.1827,22.9013,23.0177,541544.0
2020-07-14 12:30:00,23.73,23.82,23.56,23.6,464778.0,23.0274,23.1147,22.8624,22.9013,464778.0
2020-07-14 13:00:00,23.59,23.69,23.42,23.65,570884.0,22.8916,22.9886,22.7266,22.9498,570884.0
2020-07-14 13:30:00,23.63,23.96,23.63,23.82,1542190.0,22.9304,23.2506,22.9304,23.1147,1542190.0
2020-07-14 14:00:00,23.83,24.11,23.73,24.02,1604848.0,23.1244,23.3962,23.0274,23.3088,1604848.0
2020-07-14 14:30:00,24.04,24.11,23.85,24.06,982282.0,23.3282,23.3962,23.1439,23.3476,982282.0
2020-07-14 15:00:00,24.05,24.1,23.7,24.03,1538896.0,23.3379,23.3865,22.9983,23.3185,1538896.0
2020-07-14 15:30:00,24.05,24.48,24.0,24.39,2913954.0,23.3379,23.7552,23.2894,23.6679,2913954.0
2020-07-15 09:30:00,25.19,25.24,24.93,25.07,3637476.0,24.4442,24.4927,24.1919,24.3277,3637476.0
2020-07-15 10:00:00,25.08,25.22,24.91,25.21,1108198.0,24.3374,24.4733,24.1725,24.4636,1108198.0
2020-07-15 10:30:00,25.22,25.34,25.15,25.16,1025150.0,24.4733,24.5897,24.4054,24.4151,1025150.0
2020-07-15 11:00:00,25.16,25.21,24.78,25.05,1422228.0,24.4151,24.4636,24.0463,24.3083,1422228.0
2020-07-15 11:30:00,25.04,25.06,24.6,24.6,1387192.0,24.2986,24.318,23.8717,23.8717,1387192.0
2020-07-15 12:00:00,24.58,24.81,24.48,24.79,1310836.0,23.8522,24.0754,23.7552,24.056,1310836.0
2020-07-15 12:30:00,24.79,24.9,24.61,24.89,993578.0,24.056,24.1628,23.8814,24.1531,993578.0
2020-07-15 13:00:00,24.9,25.02,24.81,24.95,865640.0,24.1628,24.2792,24.0754,24.2113,865640.0
2020-07-15 13:30:00,24.95,25.05,24.86,24.9,615998.0,24.2113,24.3083,24.124,24.1628,615998.0
2020-07-15 14:00:00,24.9,25.15,24.83,25.08,1197206.0,24.1628,24.4054,24.0948,24.3374,1197206.0
2020-07-15 14:30:00,25.08,25.15,24.86,24.86,786216.0,24.3374,24.4054,24.124,24.124,786216.0
2020-07-15 15:00:00,24.84,25.02,24.69,25.0,1023096.0,24.1045,24.2792,23.959,24.2598,1023096.0
2020-07-15 15:30:00,25.01,25.24,24.96,25.08,1739416.0,24.2695,24.4927,24.221,24.3374,1739416.0
2020-07-16 09:30:00,24.59,24.74,24.42,24.55,2039036.0,23.8619,24.0075,23.697,23.8231,2039036.0
2020-07-16 10:00:00,24.58,24.71,24.42,24.67,1153708.0,23.8522,23.9784,23.697,23.9396,1153708.0
2020-07-16 10:30:00,24.67,24.8,24.6,24.62,819870.0,23.9396,24.0657,23.8717,23.8911,819870.0
2020-07-16 11:00:00,24.61,24.7,24.49,24.63,1092592.0,23.8814,23.9687,23.7649,23.9008,1092592.0
2020-07-16 11:30:00,24.63,24.65,24.47,24.59,609374.0,23.9008,23.9202,23.7455,23.8619,609374.0
2020-07-16 12:00:00,24.58,24.63,24.45,24.52,490452.0,23.8522,23.9008,23.7261,23.794,490452.0
2020-07-16 12:30:00,24.53,24.65,24.52,24.55,381904.0,23.8037,23.9202,23.794,23.8231,381904.0
2020-07-16 13:00:00,24.56,24.78,24.55,24.78,631770.0,23.8328,24.0463,23.8231,24.0463,631770.0
2020-07-16 13:30:00,24.76,24.77,24.61,24.61,497072.0,24.0269,24.0366,23.8814,23.8814,497072.0
2020-07-16 14:00:00,24.61,24.78,24.6,24.75,316700.0,23.8814,24.0463,23.8717,24.0172,316700.0
2020-07-16 14:30:00,24.75,24.77,24.46,24.49,643878.0,24.0172,24.0366,23.7358,23.7649,643878.0
2020-07-16 15:00:00,24.49,24.84,24.46,24.82,787144.0,23.7649,24.1045,23.7358,24.0851,787144.0
2020-07-16 15:30:00,24.82,24.93,24.69,24.82,1850464.0,24.0851,24.1919,23.959,24.0851,1850464.0
2020-07-17 09:30:00,25.07,25.09,24.85,24.94,1807920.0,24.3277,24.3471,24.1142,24.2016,1807920.0
2020-07-17 10:00:00,24.93,24.98,24.6,24.66,1312198.0,24.1919,24.2404,23.8717,23.9299,1312198.0
2020-07-17 10:30:00,24.65,24.88,24.58,24.86,938364.0,23.9202,24.1434,23.8522,24.124,938364.0
2020-07-17 11:00:00,24.87,24.97,24.86,24.9,655076.0,24.1337,24.2307,24.124,24.1628,655076.0
2020-07-17 11:30:00,24.91,24.99,24.79,24.96,506680.0,24.1725,24.2501,24.056,24.221,506680.0
2020-07-17 12:00:00,24.94,25.02,24.93,24.98,341656.0,24.2016,24.2792,24.1919,24.2404,341656.0
2020-07-17 12:30:00,24.98,25.0,24.9,24.92,219274.0,24.2404,24.2598,24.1628,24.1822,219274.0
2020-07-17 13:00:00,24.93,25.0,24.85,24.97,645484.0,24.1919,24.2598,24.1142,24.2307,645484.0
2020-07-17 13:30:00,24.97,24.98,24.89,24.92,258394.0,24.2307,24.2404,24.1531,24.1822,258394.0
2020-07-17 14:00:00,24.93,25.11,24.93,25.08,440288.0,24.1919,24.3666,24.1919,24.3374,440288.0
2020-07-17 14:30:00,25.08,25.15,25.02,25.1,483126.0,24.3374,24.4054,24.2792,24.3568,483126.0
2020-07-17 15:00:00,25.1,25.18,25.03,25.17,838634.0,24.3568,24.4345,24.2889,24.4248,838634.0
2020-07-17 15:30:00,25.17,25.23,25.0,25.03,1155246.0,24.4248,24.483,24.2598,24.2889,1155246.0
2020-07-20 09:30:00,24.98,25.13,24.78,24.9,2184260.0,24.2404,24.386,24.0463,24.1628,2184260.0
2020-07-20 10:00:00,24.9,25.25,24.85,25.24,1009174.0,24.1628,24.5024,24.1142,24.4927,1009174.0
2020-07-20 10:30:00,25.25,25.34,25.2,25.22,1171608.0,24.5024,24.5897,24.4539,24.4733,1171608.0
2020-07-20 11:00:00,25.22,25.28,25.18,25.27,395438.0,24.4733,24.5315,24.4345,24.5218,395438.0
2020-07-20 11:30:00,25.28,25.36,25.25,25.3,397278.0,24.5315,24.6091,24.5024,24.5509,397278.0
2020-07-20 12:00:00,25.3,25.36,25.21,25.27,544174.0,24.5509,24.6091,24.4636,24.5218,544174.0
2020-07-20 12:30:00,25.27,25.35,25.25,25.33,345664.0,24.5218,24.5994,24.5024,24.58,345664.0
2020-07-20 13:00:00,25.34,25.41,25.3,25.4,401052.0,24.5897,24.6577,24.5509,24.648,401052.0
2020-07-20 13:30:00,25.4,25.52,25.36,25.5,720330.0,24.648,24.7644,24.6091,24.745,720330.0
2020-07-20 14:00:00,25.5,25.5,25.45,25.5,350504.0,24.745,24.745,24.6965,24.745,350504.0
2020-07-20 14:30:00,25.5,25.56,25.49,25.52,325210.0,24.745,24.8032,24.7353,24.7644,325210.0
2020-07-20 15:00:00,25.52,25.7,25.48,25.69,561350.0,24.7644,24.9391,24.7256,24.9294,561350.0
2020-07-20 15:30:00,25.68,25.82,25.63,25.65,1252424.0,24.9197,25.0555,24.8712,24.8906,1252424.0
2020-07-21 09:30:00,26.14,26.25,26.02,26.21,2393714.0,25.3661,25.4728,25.2496,25.434,2393714.0
2020-07-21 10:00:00,26.2,26.25,25.91,25.98,2583732.0,25.4243,25.4728,25.1429,25.2108,2583732.0
2020-07-21 10:30:00,25.98,26.19,25.9,26.14,1459938.0,25.2108,25.4146,25.1332,25.3661,1459938.0
2020-07-21 11:00:00,26.14,26.19,25.97,26.13,906548.0,25.3661,25.4146,25.2011,25.3564,906548.0
2020-07-21 11:30:00,26.15,26.2,25.95,26.04,630936.0,25.3758,25.4243,25.1817,25.269,630936.0
2020-07-21 12:00:00,26.04,26.07,25.94,26.04,481906.0,25.269,25.2981,25.172,25.269,481906.0
2020-07-21 12:30:00,26.04,26.11,25.99,26.11,326308.0,25.269,25.3369,25.2205,25.3369,326308.0
2020-07-21 13:00:00,26.11,26.12,25.99,26.11,359704.0,25.3369,25.3466,25.2205,25.3369,359704.0
2020-07-21 13:30:00,26.11,26.2,26.1,26.15,409474.0,25.3369,25.4243,25.3272,25.3758,409474.0
2020-07-21 14:00:00,26.16,26.24,26.12,26.18,454944.0,25.3855,25.4631,25.3466,25.4049,454944.0
2020-07-21 14:30:00,26.18,26.18,26.1,26.14,349824.0,25.4049,25.4049,25.3272,25.3661,349824.0
2020-07-21 15:00:00,26.14,26.14,25.77,25.81,1159212.0,25.3661,25.3661,25.007,25.0458,1159212.0
2020-07-21 15:30:00,25.81,25.89,25.55,25.79,2037498.0,25.0458,25.1235,24.7935,25.0264,2037498.0
2020-07-22 09:30:00,25.72,26.08,25.7,25.98,1435798.0,24.9585,25.3078,24.9391,25.2108,1435798.0
2020-07-22 10:00:00,25.98,26.05,25.86,25.86,923932.0,25.2108,25.2787,25.0943,25.0943,923932.0
2020-07-22 10:30:00,25.86,25.99,25.73,25.85,823016.0,25.0943,25.2205,24.9682,25.0846,823016.0
2020-07-22 11:00:00,25.84,25.92,25.68,25.89,992550.0,25.0749,25.1526,24.9197,25.1235,992550.0
2020-07-22 11:30:00,25.9,25.99,25.88,25.94,393524.0,25.1332,25.2205,25.1138,25.172,393524.0
2020-07-22 12:00:00,25.95,26.11,25.9,26.03,636864.0,25.1817,25.3369,25.1332,25.2593,636864.0
2020-07-22 12:30:00,26.05,26.06,25.96,26.0,293588.0,25.2787,25.2884,25.1914,25.2302,293588.0
2020-07-22 13:00:00,26.0,26.05,25.96,25.99,353532.0,25.2302,25.2787,25.1914,25.2205,353532.0
2020-07-22 13:30:00,25.99,26.0,25.74,25.74,637470.0,25.2205,25.2302,24.9779,24.9779,637470.0
2020-07-22 14:00:00,25.74,25.92,25.74,25.91,445104.0,24.9779,25.1526,24.9779,25.1429,445104.0
2020-07-22 14:30:00,25.91,26.02,25.86,25.98,547414.0,25.1429,25.2496,25.0943,25.2108,547414.0
2020-07-22 15:00:00,25.99,26.15,25.96,26.04,753876.0,25.2205,25.3758,25.1914,25.269,753876.0
2020-07-22 15:30:00,26.05,26.31,26.02,26.24,998896.0,25.2787,25.531,25.2496,25.4631,998896.0
2020-07-23 09:30:00,26.14,26.33,26.07,26.26,1265440.0,25.3661,25.5504,25.2981,25.4825,1265440.0
2020-07-23 10:00:00,26.28,26.3,25.92,26.13,1121710.0,25.5019,25.5213,25.1526,25.3564,1121710.0
2020-07-23 10:30:00,26.14,26.27,26.07,26.09,709074.0,25.3661,25.4922,25.2981,25.3175,709074.0
2020-07-23 11:00:00,26.11,26.21,26.0,26.18,802634.0,25.3369,25.434,25.2302,25.4049,802634.0
2020-07-23 11:30:00,26.2,26.3,26.15,26.2,644506.0,25.4243,25.5213,25.3758,25.4243,644506.0
2020-07-23 12:00:00,26.18,26.19,25.89,25.98,1001778.0,25.4049,25.4146,25.1235,25.2108,1001778.0
2020-07-23 12:30:00,25.97,26.01,25.79,25.86,1459914.0,25.2011,25.2399,25.0264,25.0943,1459914.0
2020-07-23 13:00:00,25.85,26.0,25.71,25.79,843084.0,25.0846,25.2302,24.9488,25.0264,843084.0
2020-07-23 13:30:00,25.78,25.8,25.31,25.45,1852754.0,25.0167,25.0361,24.5606,24.6965,1852754.0
2020-07-23 14:00:00,25.44,25.45,24.95,25.22,1884456.0,24.6868,24.6965,24.2113,24.4733,1884456.0
2020-07-23 14:30:00,25.21,25.38,25.05,25.28,1677932.0,24.4636,24.6286,24.3083,24.5315,1677932.0
2020-07-23 15:00:00,25.33,25.36,25.05,25.18,1084652.0,24.58,24.6091,24.3083,24.4345,1084652.0
2020-07-23 15:30:00,25.18,25.33,25.0,25.3,1792616.0,24.4345,24.58,24.2598,24.5509,1792616.0
2020-07-24 09:30:00,24.83,24.88,24.48,24.75,2898046.0,24.0948,24.1434,23.7552,24.0172,2898046.0
2020-07-24 10:00:00,24.75,25.0,24.74,24.91,1403410.0,24.0172,24.2598,24.0075,24.1725,1403410.0
2020-07-24 10:30:00,24.91,25.04,24.65,25.03,1418236.0,24.1725,24.2986,23.9202,24.2889,1418236.0
2020-07-24 11:00:00,25.03,25.08,24.88,25.0,770928.0,24.2889,24.3374,24.1434,24.2598,770928.0
2020-07-24 11:30:00,25.0,25.02,24.81,24.92,551792.0,24.2598,24.2792,24.0754,24.1822,551792.0
2020-07-24 12:00:00,24.93,24.93,24.7,24.8,932196.0,24.1919,24.1919,23.9687,24.0657,932196.0
2020-07-24 12:30:00,24.8,24.84,24.61,24.67,739642.0,24.0657,24.1045,23.8814,23.9396,739642.0
2020-07-24 13:00:00,24.67,24.74,24.43,24.65,1766792.0,23.9396,24.0075,23.7067,23.9202,1766792.0
2020-07-24 13:30:00,24.65,24.77,24.55,24.73,1027640.0,23.9202,24.0366,23.8231,23.9978,1027640.0
2020-07-24 14:00:00,24.75,24.94,24.71,24.93,1030634.0,24.0172,24.2016,23.9784,24.1919,1030634.0
2020-07-24 14:30:00,24.92,24.93,24.71,24.8,795658.0,24.1822,24.1919,23.9784,24.0657,795658.0
2020-07-24 15:00:00,24.78,24.94,24.6,24.65,887508.0,24.0463,24.2016,23.8717,23.9202,887508.0
2020-07-24 15:30:00,24.62,24.84,24.53,24.82,1900748.0,23.8911,24.1045,23.8037,24.0851,1900748.0
2020-07-27 09:30:00,24.98,25.24,24.79,25.22,1567320.0,24.2404,24.4927,24.056,24.4733,1567320.0
2020-07-27 10:00:00,25.22,25.28,25.16,25.21,701510.0,24.4733,24.5315,24.4151,24.4636,701510.0
2020-07-27 10:30:00,25.2,25.3,25.16,25.21,650370.0,24.4539,24.5509,24.4151,24.4636,650370.0
2020-07-27 11:00:00,25.21,25.22,24.98,25.01,661824.0,24.4636,24.4733,24.2404,24.2695,661824.0
2020-07-27 11:30:00,25.01,25.08,24.88,25.06,810974.0,24.2695,24.3374,24.1434,24.318,810974.0
2020-07-27 12:00:00,25.06,25.13,25.02,25.12,411516.0,24.318,24.386,24.2792,24.3763,411516.0
2020-07-27 12:30:00,25.11,25.18,25.09,25.16,399942.0,24.3666,24.4345,24.3471,24.4151,399942.0
2020-07-27 13:00:00,25.17,25.23,25.14,25.22,431400.0,24.4248,24.483,24.3957,24.4733,431400.0
2020-07-27 13:30:00,25.22,25.25,25.18,25.18,484158.0,24.4733,24.5024,24.4345,24.4345,484158.0
2020-07-27 14:00:00,25.18,25.27,25.14,25.25,556030.0,24.4345,24.5218,24.3957,24.5024,556030.0
2020-07-27 14:30:00,25.25,25.28,25.11,25.16,515594.0,24.5024,24.5315,24.3666,24.4151,515594.0
2020-07-27 15:00:00,25.16,25.36,25.16,25.35,1082406.0,24.4151,24.6091,24.4151,24.5994,1082406.0
2020-07-27 15:30:00,25.35,25.4,25.3,25.35,1649200.0,24.5994,24.648,24.5509,24.5994,1649200.0
2020-07-28 09:30:00,25.16,25.3,24.9,25.05,1686980.0,24.4151,24.5509,24.1628,24.3083,1686980.0
2020-07-28 10:00:00,25.04,25.29,25.0,25.25,1058324.0,24.2986,24.5412,24.2598,24.5024,1058324.0
2020-07-28 10:30:00,25.25,25.32,25.11,25.25,568244.0,24.5024,24.5703,24.3666,24.5024,568244.0
2020-07-28 11:00:00,25.25,25.35,25.09,25.29,556078.0,24.5024,24.5994,24.3471,24.5412,556078.0
2020-07-28 11:30:00,25.3,25.42,25.27,25.28,1008444.0,24.5509,24.6674,24.5218,24.5315,1008444.0
2020-07-28 12:00:00,25.27,25.3,25.19,25.23,288128.0,24.5218,24.5509,24.4442,24.483,288128.0
2020-07-28 12:30:00,25.23,25.31,25.2,25.3,156274.0,24.483,24.5606,24.4539,24.5509,156274.0
2020-07-28 13:00:00,25.31,25.36,25.23,25.34,293012.0,24.5606,24.6091,24.483,24.5897,293012.0
2020-07-28 13:30:00,25.34,25.46,25.33,25.42,415344.0,24.5897,24.7062,24.58,24.6674,415344.0
2020-07-28 14:00:00,25.43,25.45,25.33,25.34,352576.0,24.6771,24.6965,24.58,24.5897,352576.0
2020-07-28 14:30:00,25.34,25.41,25.29,25.3,801776.0,24.5897,24.6577,24.5412,24.5509,801776.0
2020-07-28 15:00:00,25.31,25.32,25.06,25.07,664930.0,24.5606,24.5703,24.318,24.3277,664930.0
2020-07-28 15:30:00,25.06,25.16,24.79,24.87,1923672.0,24.318,24.4151,24.056,24.1337,1923672.0
2020-07-29 09:30:00,25.1,25.29,25.08,25.24,1427316.0,24.3568,24.5412,24.3374,24.4927,1427316.0
2020-07-29 10:00:00,25.25,25.38,25.24,25.35,634452.0,24.5024,24.6286,24.4927,24.5994,634452.0
2020-07-29 10:30:00,25.35,25.47,25.34,25.47,447172.0,24.5994,24.7159,24.5897,24.7159,447172.0
2020-07-29 11:00:00,25.47,25.49,25.38,25.49,448290.0,24.7159,24.7353,24.6286,24.7353,448290.0
2020-07-29 11:30:00,25.49,25.5,25.45,25.46,171252.0,24.7353,24.745,24.6965,24.7062,171252.0
2020-07-29 12:00:00,25.45,25.48,25.35,25.46,424502.0,24.6965,24.7256,24.5994,24.7062,424502.0
2020-07-29 12:30:00,25.47,25.55,25.46,25.52,341806.0,24.7159,24.7935,24.7062,24.7644,341806.0
2020-07-29 13:00:00,25.52,25.6,25.48,25.57,440602.0,24.7644,24.842,24.7256,24.8129,440602.0
2020-07-29 13:30:00,25.57,25.58,25.5,25.53,189892.0,24.8129,24.8226,24.745,24.7741,189892.0
2020-07-29 14:00:00,25.56,25.64,25.44,25.61,491896.0,24.8032,24.8809,24.6868,24.8517,491896.0
2020-07-29 14:30:00,25.61,25.86,25.61,25.64,1079272.0,24.8517,25.0943,24.8517,24.8809,1079272.0
2020-07-29 15:00:00,25.65,25.86,25.49,25.81,1321504.0,24.8906,25.0943,24.7353,25.0458,1321504.0
2020-07-29 15:30:00,25.8,25.93,25.68,25.78,1974536.0,25.0361,25.1623,24.9197,25.0167,1974536.0
2020-07-30 09:30:00,25.01,25.14,24.57,24.6,2967282.0,24.2695,24.3957,23.8425,23.8717,2967282.0
2020-07-30 10:00:00,24.6,24.8,24.48,24.75,2433248.0,23.8717,24.0657,23.7552,24.0172,2433248.0
2020-07-30 10:30:00,24.75,24.95,24.69,24.9,1086910.0,24.0172,24.2113,23.959,24.1628,1086910.0
2020-07-30 11:00:00,24.9,25.17,24.83,25.05,1806098.0,24.1628,24.4248,24.0948,24.3083,1806098.0
2020-07-30 11:30:00,25.05,25.27,25.03,25.22,873808.0,24.3083,24.5218,24.2889,24.4733,873808.0
2020-07-30 12:00:00,25.22,25.5,25.14,25.37,1054264.0,24.4733,24.745,24.3957,24.6189,1054264.0
2020-07-30 12:30:00,25.38,25.44,25.33,25.42,624760.0,24.6286,24.6868,24.58,24.6674,624760.0
2020-07-30 13:00:00,25.41,25.61,25.39,25.46,477378.0,24.6577,24.8517,24.6383,24.7062,477378.0
2020-07-30 13:30:00,25.46,25.46,25.31,25.45,608798.0,24.7062,24.7062,24.5606,24.6965,608798.0
2020-07-30 14:00:00,25.45,25.5,25.32,25.39,687726.0,24.6965,24.745,24.5703,24.6383,687726.0
2020-07-30 14:30:00,25.39,25.58,25.39,25.49,755810.0,24.6383,24.8226,24.6383,24.7353,755810.0
2020-07-30 15:00:00,25.5,25.57,25.37,25.57,1050726.0,24.745,24.8129,24.6189,24.8129,1050726.0
2020-07-30 15:30:00,25.57,25.61,25.42,25.51,904442.0,24.8129,24.8517,24.6674,24.7547,904442.0
2020-07-31 09:30:00,25.97,26.01,25.54,25.67,2085602.0,25.2011,25.2399,24.7838,24.91,2085602.0
2020-07-31 10:00:00,25.68,25.68,25.14,25.21,1547542.0,24.9197,24.9197,24.3957,24.4636,1547542.0
2020-07-31 10:30:00,25.21,25.36,25.15,25.35,1160822.0,24.4636,24.6091,24.4054,24.5994,1160822.0
2020-07-31 11:00:00,25.35,25.61,25.31,25.54,1109064.0,24.5994,24.8517,24.5606,24.7838,1109064.0
2020-07-31 11:30:00,25.55,25.58,25.28,25.34,830710.0,24.7935,24.8226,24.5315,24.5897,830710.0
2020-07-31 12:00:00,25.33,25.36,25.1,25.25,1227088.0,24.58,24.6091,24.3568,24.5024,1227088.0
2020-07-31 12:30:00,25.25,25.25,24.89,24.97,879650.0,24.5024,24.5024,24.1531,24.2307,879650.0
2020-07-31 13:00:00,24.96,25.22,24.95,25.22,616466.0,24.221,24.4733,24.2113,24.4733,616466.0
2020-07-31 13:30:00,25.2,25.28,25.11,25.18,516334.0,24.4539,24.5315,24.3666,24.4345,516334.0
2020-07-31 14:00:00,25.17,25.27,25.03,25.18,530108.0,24.4248,24.5218,24.2889,24.4345,530108.0
2020-07-31 14:30:00,25.18,25.5,25.16,25.49,869454.0,24.4345,24.745,24.4151,24.7353,869454.0
2020-07-31 15:00:00,25.49,25.71,25.45,25.66,1461090.0,24.7353,24.9488,24.6965,24.9003,1461090.0
2020-07-31 15:30:00,25.68,26.12,25.65,26.11,1992510.0,24.9197,25.3466,24.8906,25.3369,1992510.0
2020-08-03 09:30:00,26.55,26.57,26.4,26.55,2156660.0,25.7639,25.7833,25.6184,25.7639,2156660.0
2020-08-03 10:00:00,26.56,26.77,26.56,26.61,1168584.0,25.7736,25.9774,25.7736,25.8221,1168584.0
2020-08-03 10:30:00,26.61,26.68,26.44,26.51,726656.0,25.8221,25.8901,25.6572,25.7251,726656.0
2020-08-03 11:00:00,26.52,26.7,26.5,26.68,422852.0,25.7348,25.9095,25.7154,25.8901,422852.0
2020-08-03 11:30:00,26.68,26.8,26.66,26.72,535202.0,25.8901,26.0065,25.8707,25.9289,535202.0
2020-08-03 12:00:00,26.72,26.75,26.66,26.67,342018.0,25.9289,25.958,25.8707,25.8804,342018.0
2020-08-03 12:30:00,26.67,26.71,26.64,26.68,289852.0,25.8804,25.9192,25.8513,25.8901,289852.0
2020-08-03 13:00:00,26.68,26.76,26.67,26.73,310350.0,25.8901,25.9677,25.8804,25.9386,310350.0
2020-08-03 13:30:00,26.74,26.75,26.66,26.73,201500.0,25.9483,25.958,25.8707,25.9386,201500.0
2020-08-03 14:00:00,26.73,26.81,26.68,26.81,336542.0,25.9386,26.0162,25.8901,26.0162,336542.0
2020-08-03 14:30:00,26.81,26.85,26.78,26.81,335022.0,26.0162,26.055,25.9871,26.0162,335022.0
2020-08-03 15:00:00,26.82,26.84,26.61,26.7,522866.0,26.0259,26.0453,25.8221,25.9095,522866.0
2020-08-03 15:30:00,26.71,26.79,26.55,26.65,1046348.0,25.9192,25.9968,25.7639,25.861,1046348.0
2020-08-04 09:30:00,26.43,26.65,26.43,26.62,1336962.0,25.6475,25.861,25.6475,25.8318,1336962.0
2020-08-04 10:00:00,26.62,26.79,26.6,26.66,1078040.0,25.8318,25.9968,25.8124,25.8707,1078040.0
2020-08-04 10:30:00,26.66,26.86,26.61,26.8,827070.0,25.8707,26.0647,25.8221,26.0065,827070.0
2020-08-04 11:00:00,26.8,26.86,26.75,26.8,752326.0,26.0065,26.0647,25.958,26.0065,752326.0
2020-08-04 11:30:00,26.81,26.86,26.77,26.81,414656.0,26.0162,26.0647,25.9774,26.0162,414656.0
2020-08-04 12:00:00,26.82,26.83,26.66,26.73,648332.0,26.0259,26.0356,25.8707,25.9386,648332.0
2020-08-04 12:30:00,26.74,26.75,26.64,26.68,223140.0,25.9483,25.958,25.8513,25.8901,223140.0
2020-08-04 13:00:00,26.68,26.8,26.61,26.77,458284.0,25.8901,26.0065,25.8221,25.9774,458284.0
2020-08-04 13:30:00,26.78,26.8,26.72,26.78,274508.0,25.9871,26.0065,25.9289,25.9871,274508.0
2020-08-04 14:00:00,26.79,26.82,26.63,26.63,638354.0,25.9968,26.0259,25.8415,25.8415,638354.0
2020-08-04 14:30:00,26.61,26.71,26.45,26.7,877140.0,25.8221,25.9192,25.6669,25.9095,877140.0
2020-08-04 15:00:00,26.7,26.78,26.67,26.74,712858.0,25.9095,25.9871,25.8804,25.9483,712858.0
2020-08-04 15:30:00,26.74,26.95,26.66,26.95,962038.0,25.9483,26.1521,25.8707,26.1521,962038.0
2020-08-05 09:30:00,27.32,27.42,27.25,27.41,1461266.0,26.5111,26.6082,26.4432,26.5985,1461266.0
2020-08-05 10:00:00,27.43,27.47,27.36,27.43,682720.0,26.6179,26.6567,26.5499,26.6179,682720.0
2020-08-05 10:30:00,27.43,27.48,27.35,27.4,578980.0,26.6179,26.6664,26.5402,26.5887,578980.0
2020-08-05 11:00:00,27.41,27.54,27.41,27.45,513642.0,26.5985,26.7246,26.5985,26.6373,513642.0
2020-08-05 11:30:00,27.45,27.51,27.35,27.35,1260490.0,26.6373,26.6955,26.5402,26.5402,1260490.0
2020-08-05 12:00:00,27.35,27.42,27.31,27.32,679100.0,26.5402,26.6082,26.5014,26.5111,679100.0
2020-08-05 12:30:00,27.31,27.41,27.3,27.39,603258.0,26.5014,26.5985,26.4917,26.579,603258.0
2020-08-05 13:00:00,27.4,27.43,27.36,27.4,372104.0,26.5887,26.6179,26.5499,26.5887,372104.0
2020-08-05 13:30:00,27.41,27.44,27.38,27.41,207818.0,26.5985,26.6276,26.5693,26.5985,207818.0
2020-08-05 14:00:00,27.42,27.47,27.42,27.46,245614.0,26.6082,26.6567,26.6082,26.647,245614.0
2020-08-05 14:30:00,27.46,27.48,27.37,27.41,279036.0,26.647,26.6664,26.5596,26.5985,279036.0
2020-08-05 15:00:00,27.4,27.46,27.34,27.39,321818.0,26.5887,26.647,26.5305,26.579,321818.0
2020-08-05 15:30:00,27.4,27.51,27.24,27.45,1122492.0,26.5887,26.6955,26.4335,26.6373,1122492.0
2020-08-06 09:30:00,27.3,27.51,27.29,27.5,1659602.0,26.4917,26.6955,26.482,26.6858,1659602.0
2020-08-06 10:00:00,27.52,27.59,27.42,27.56,937808.0,26.7052,26.7731,26.6082,26.744,937808.0
2020-08-06 10:30:00,27.56,27.59,27.22,27.39,1786872.0,26.744,26.7731,26.4141,26.579,1786872.0
2020-08-06 11:00:00,27.36,27.44,27.32,27.33,800124.0,26.5499,26.6276,26.5111,26.5208,800124.0
2020-08-06 11:30:00,27.33,27.39,27.27,27.35,660356.0,26.5208,26.579,26.4626,26.5402,660356.0
2020-08-06 12:00:00,27.36,27.48,27.34,27.45,370982.0,26.5499,26.6664,26.5305,26.6373,370982.0
2020-08-06 12:30:00,27.45,27.55,27.42,27.54,353870.0,26.6373,26.7343,26.6082,26.7246,353870.0
2020-08-06 13:00:00,27.53,27.57,27.5,27.55,951630.0,26.7149,26.7537,26.6858,26.7343,951630.0
2020-08-06 13:30:00,27.56,27.65,27.52,27.63,304654.0,26.744,26.8313,26.7052,26.8119,304654.0
2020-08-06 14:00:00,27.63,27.85,27.63,27.84,550398.0,26.8119,27.0254,26.8119,27.0157,550398.0
2020-08-06 14:30:00,27.84,27.97,27.84,27.92,355996.0,27.0157,27.1419,27.0157,27.0934,355996.0
2020-08-06 15:00:00,27.93,28.04,27.89,27.96,914040.0,27.1031,27.2098,27.0642,27.1322,914040.0
2020-08-06 15:30:00,27.96,28.02,27.86,28.0,1196438.0,27.1322,27.1904,27.0351,27.171,1196438.0
2020-08-07 09:30:00,27.75,27.95,27.65,27.91,1212264.0,26.9284,27.1225,26.8313,27.0836,1212264.0
2020-08-07 10:00:00,27.91,27.95,27.68,27.86,864952.0,27.0836,27.1225,26.8605,27.0351,864952.0
2020-08-07 10:30:00,27.86,28.08,27.85,28.03,1097706.0,27.0351,27.2486,27.0254,27.2001,1097706.0
2020-08-07 11:00:00,28.04,28.09,27.86,27.87,653240.0,27.2098,27.2583,27.0351,27.0448,653240.0
2020-08-07 11:30:00,27.86,28.0,27.81,27.82,460468.0,27.0351,27.171,26.9866,26.9963,460468.0
2020-08-07 12:00:00,27.82,28.02,27.77,28.01,691952.0,26.9963,27.1904,26.9478,27.1807,691952.0
2020-08-07 12:30:00,28.0,28.07,27.89,27.89,580268.0,27.171,27.2389,27.0642,27.0642,580268.0
2020-08-07 13:00:00,27.9,27.91,27.66,27.85,1199994.0,27.0739,27.0836,26.8411,27.0254,1199994.0
2020-08-07 13:30:00,27.85,27.94,27.66,27.68,1219120.0,27.0254,27.1128,26.8411,26.8605,1219120.0
2020-08-07 14:00:00,27.68,27.83,27.5,27.55,1096546.0,26.8605,27.006,26.6858,26.7343,1096546.0
2020-08-07 14:30:00,27.55,27.77,27.5,27.75,1326518.0,26.7343,26.9478,26.6858,26.9284,1326518.0
2020-08-07 15:00:00,27.75,27.89,27.64,27.75,1122284.0,26.9284,27.0642,26.8216,26.9284,1122284.0
2020-08-07 15:30:00,27.77,28.12,27.71,28.07,1880450.0,26.9478,27.2874,26.8896,27.2389,1880450.0
2020-08-10 09:30:00,28.2,28.33,28.17,28.21,1164166.0,27.3651,27.4912,27.336,27.3748,1164166.0
2020-08-10 10:00:00,28.2,28.28,28.1,28.26,817278.0,27.3651,27.4427,27.268,27.4233,817278.0
2020-08-10 10:30:00,28.27,28.28,27.72,27.72,1197024.0,27.433,27.4427,26.8993,26.8993,1197024.0
2020-08-10 11:00:00,27.72,28.04,27.66,28.02,1388168.0,26.8993,27.2098,26.8411,27.1904,1388168.0
2020-08-10 11:30:00,28.02,28.18,27.99,28.16,935616.0,27.1904,27.3457,27.1613,27.3262,935616.0
2020-08-10 12:00:00,28.17,28.18,28.03,28.03,442908.0,27.336,27.3457,27.2001,27.2001,442908.0
2020-08-10 12:30:00,28.04,28.25,28.02,28.21,522602.0,27.2098,27.4136,27.1904,27.3748,522602.0
2020-08-10 13:00:00,28.23,28.29,28.18,28.24,313900.0,27.3942,27.4524,27.3457,27.4039,313900.0
2020-08-10 13:30:00,28.24,28.27,28.16,28.2,196974.0,27.4039,27.433,27.3262,27.3651,196974.0
2020-08-10 14:00:00,28.21,28.29,28.17,28.25,361668.0,27.3748,27.4524,27.336,27.4136,361668.0
2020-08-10 14:30:00,28.25,28.31,28.13,28.3,251296.0,27.4136,27.4718,27.2971,27.4621,251296.0
2020-08-10 15:00:00,28.3,28.37,28.22,28.25,454300.0,27.4621,27.53,27.3845,27.4136,454300.0
2020-08-10 15:30:00,28.24,28.33,28.15,28.32,1052254.0,27.4039,27.4912,27.3165,27.4815,1052254.0
2020-08-11 09:30:00,28.66,28.75,28.5,28.53,1556466.0,27.8114,27.8988,27.6562,27.6853,1556466.0
2020-08-11 10:00:00,28.52,28.57,28.32,28.56,1684590.0,27.6756,27.7241,27.4815,27.7144,1684590.0
2020-08-11 10:30:00,28.56,28.64,28.46,28.59,803634.0,27.7144,27.792,27.6174,27.7435,803634.0
2020-08-11 11:00:00,28.6,28.74,28.58,28.72,600152.0,27.7532,27.8891,27.7338,27.8697,600152.0
2020-08-11 11:30:00,28.71,28.73,28.53,28.58,625916.0,27.86,27.8794,27.6853,27.7338,625916.0
2020-08-11 12:00:00,28.59,28.72,28.5,28.7,698318.0,27.7435,27.8697,27.6562,27.8503,698318.0
2020-08-11 12:30:00,28.7,28.73,28.63,28.68,326598.0,27.8503,27.8794,27.7823,27.8309,326598.0
2020-08-11 13:00:00,28.68,28.82,28.64,28.8,408034.0,27.8309,27.9667,27.792,27.9473,408034.0
2020-08-11 13:30:00,28.81,28.81,28.65,28.74,560934.0,27.957,27.957,27.8017,27.8891,560934.0
2020-08-11 14:00:00,28.75,28.78,28.49,28.5,628884.0,27.8988,27.9279,27.6465,27.6562,628884.0
2020-08-11 14:30:00,28.5,28.54,28.36,28.49,997738.0,27.6562,27.695,27.5203,27.6465,997738.0
2020-08-11 15:00:00,28.5,28.52,27.82,28.13,1668650.0,27.6562,27.6756,26.9963,27.2971,1668650.0
2020-08-11 15:30:00,28.13,28.13,27.42,27.63,2249650.0,27.2971,27.2971,26.6082,26.8119,2249650.0
2020-08-12 09:30:00,28.27,28.53,28.27,28.51,1539728.0,27.433,27.6853,27.433,27.6659,1539728.0
2020-08-12 10:00:00,28.53,28.7,28.45,28.68,847994.0,27.6853,27.8503,27.6077,27.8309,847994.0
2020-08-12 10:30:00,28.69,28.79,28.64,28.73,610196.0,27.8406,27.9376,27.792,27.8794,610196.0
2020-08-12 11:00:00,28.73,28.82,28.64,28.71,466736.0,27.8794,27.9667,27.792,27.86,466736.0
2020-08-12 11:30:00,28.71,28.78,28.64,28.72,413954.0,27.86,27.9279,27.792,27.8697,413954.0
2020-08-12 12:00:00,28.72,28.86,28.72,28.83,564286.0,27.8697,28.0055,27.8697,27.9764,564286.0
2020-08-12 12:30:00,28.83,28.86,28.68,28.68,1163812.0,27.9764,28.0055,27.8309,27.8309,1163812.0
2020-08-12 13:00:00,28.7,28.74,28.56,28.59,726130.0,27.8503,27.8891,27.7144,27.7435,726130.0
2020-08-12 13:30:00,28.58,28.89,28.58,28.89,897128.0,27.7338,28.0346,27.7338,28.0346,897128.0
2020-08-12 14:00:00,28.89,28.91,28.82,28.85,520322.0,28.0346,28.054,27.9667,27.9958,520322.0
2020-08-12 14:30:00,28.85,28.9,28.81,28.88,324676.0,27.9958,28.0443,27.957,28.0249,324676.0
2020-08-12 15:00:00,28.88,28.99,28.84,28.94,551130.0,28.0249,28.1317,27.9861,28.0832,551130.0
2020-08-12 15:30:00,28.93,28.94,28.73,28.77,987528.0,28.0734,28.0832,27.8794,27.9182,987528.0
2020-08-13 09:30:00,28.56,28.9,28.53,28.89,1106604.0,27.7144,28.0443,27.6853,28.0346,1106604.0
2020-08-13 10:00:00,28.89,28.91,28.74,28.85,767194.0,28.0346,28.054,27.8891,27.9958,767194.0
2020-08-13 10:30:00,28.83,28.9,28.79,28.87,524338.0,27.9764,28.0443,27.9376,28.0152,524338.0
2020-08-13 11:00:00,28.86,28.94,28.85,28.88,288986.0,28.0055,28.0832,27.9958,28.0249,288986.0
2020-08-13 11:30:00,28.87,28.87,28.79,28.84,324962.0,28.0152,28.0152,27.9376,27.9861,324962.0
2020-08-13 12:00:00,28.84,28.92,28.84,28.87,160910.0,27.9861,28.0637,27.9861,28.0152,160910.0
2020-08-13 12:30:00,28.88,28.95,28.87,28.94,90010.0,28.0249,28.0929,28.0152,28.0832,90010.0
2020-08-13 13:00:00,28.95,28.98,28.77,28.81,229324.0,28.0929,28.122,27.9182,27.957,229324.0
2020-08-13 13:30:00,28.81,28.89,28.68,28.81,598372.0,27.957,28.0346,27.8309,27.957,598372.0
2020-08-13 14:00:00,28.83,28.84,28.47,28.61,681960.0,27.9764,27.9861,27.6271,27.7629,681960.0
2020-08-13 14:30:00,28.63,28.68,28.36,28.46,765188.0,27.7823,27.8309,27.5203,27.6174,765188.0
2020-08-13 15:00:00,28.48,28.71,28.4,28.7,656040.0,27.6368,27.86,27.5591,27.8503,656040.0
2020-08-13 15:30:00,28.71,28.74,28.54,28.62,747660.0,27.86,27.8891,27.695,27.7726,747660.0
2020-08-14 09:30:00,28.5,28.6,28.38,28.58,1209362.0,27.6562,27.7532,27.5397,27.7338,1209362.0
2020-08-14 10:00:00,28.59,28.64,28.46,28.48,646994.0,27.7435,27.792,27.6174,27.6368,646994.0
2020-08-14 10:30:00,28.49,28.67,28.47,28.55,412432.0,27.6465,27.8211,27.6271,27.7047,412432.0
2020-08-14 11:00:00,28.54,28.72,28.49,28.7,322560.0,27.695,27.8697,27.6465,27.8503,322560.0
2020-08-14 11:30:00,28.71,28.74,28.59,28.68,298230.0,27.86,27.8891,27.7435,27.8309,298230.0
2020-08-14 12:00:00,28.68,28.74,28.63,28.66,275658.0,27.8309,27.8891,27.7823,27.8114,275658.0
2020-08-14 12:30:00,28.65,28.73,28.65,28.66,206130.0,27.8017,27.8794,27.8017,27.8114,206130.0
2020-08-14 13:00:00,28.64,28.71,28.61,28.7,212448.0,27.792,27.86,27.7629,27.8503,212448.0
2020-08-14 13:30:00,28.69,28.77,28.67,28.77,188696.0,27.8406,27.9182,27.8211,27.9182,188696.0
2020-08-14 14:00:00,28.76,28.76,28.59,28.65,229192.0,27.9085,27.9085,27.7435,27.8017,229192.0
2020-08-14 14:30:00,28.65,28.7,28.55,28.56,409080.0,27.8017,27.8503,27.7047,27.7144,409080.0
2020-08-14 15:00:00,28.55,28.59,28.37,28.43,459616.0,27.7047,27.7435,27.53,27.5883,459616.0
2020-08-14 15:30:00,28.43,28.62,28.31,28.61,1407744.0,27.5883,27.7726,27.4718,27.7629,1407744.0
2020-08-17 09:30:00,28.89,28.96,28.84,28.88,918232.0,28.0346,28.1026,27.9861,28.0249,918232.0
2020-08-17 10:00:00,28.89,28.9,28.79,28.89,392684.0,28.0346,28.0443,27.9376,28.0346,392684.0
2020-08-17 10:30:00,28.9,29.0,28.89,28.92,505760.0,28.0443,28.1414,28.0346,28.0637,505760.0
2020-08-17 11:00:00,28.92,28.96,28.85,28.96,353012.0,28.0637,28.1026,27.9958,28.1026,353012.0
2020-08-17 11:30:00,28.96,28.96,28.85,28.92,146380.0,28.1026,28.1026,27.9958,28.0637,146380.0
2020-08-17 12:00:00,28.92,28.93,28.86,28.88,156832.0,28.0637,28.0734,28.0055,28.0249,156832.0
2020-08-17 12:30:00,28.87,28.96,28.87,28.95,183398.0,28.0152,28.1026,28.0152,28.0929,183398.0
2020-08-17 13:00:00,28.95,28.96,28.92,28.93,192244.0,28.0929,28.1026,28.0637,28.0734,192244.0
2020-08-17 13:30:00,28.93,28.95,28.91,28.93,128682.0,28.0734,28.0929,28.054,28.0734,128682.0
2020-08-17 14:00:00,28.93,28.95,28.91,28.93,144880.0,28.0734,28.0929,28.054,28.0734,144880.0
2020-08-17 14:30:00,28.93,28.95,28.86,28.89,164634.0,28.0734,28.0929,28.0055,28.0346,164634.0
2020-08-17 15:00:00,28.89,28.9,28.81,28.89,375134.0,28.0346,28.0443,27.957,28.0346,375134.0
2020-08-17 15:30:00,28.9,28.94,28.84,28.88,542774.0,28.0443,28.0832,27.9861,28.0249,542774.0
2020-08-18 09:30:00,29.0,29.18,28.96,29.02,1121154.0,28.1414,28.316,28.1026,28.1608,1121154.0
2020-08-18 10:00:00,29.02,29.03,28.6,28.61,946530.0,28.1608,28.1705,27.7532,27.7629,946530.0
2020-08-18 10:30:00,28.6,28.86,28.56,28.86,601548.0,27.7532,28.0055,27.7144,28.0055,601548.0
2020-08-18 11:00:00,28.85,28.99,28.83,28.97,367204.0,27.9958,28.1317,27.9764,28.1123,367204.0
2020-08-18 11:30:00,28.98,29.03,28.98,29.01,310334.0,28.122,28.1705,28.122,28.1511,310334.0
2020-08-18 12:00:00,29.02,29.05,28.98,29.04,199516.0,28.1608,28.1899,28.122,28.1802,199516.0
2020-08-18 12:30:00,29.04,29.11,29.04,29.09,184114.0,28.1802,28.2481,28.1802,28.2287,184114.0
2020-08-18 13:00:00,29.09,29.14,29.04,29.08,141528.0,28.2287,28.2772,28.1802,28.219,141528.0
2020-08-18 13:30:00,29.08,29.15,29.08,29.1,132282.0,28.219,28.2869,28.219,28.2384,132282.0
2020-08-18 14:00:00,29.1,29.14,29.05,29.11,339818.0,28.2384,28.2772,28.1899,28.2481,339818.0
2020-08-18 14:30:00,29.12,29.17,29.09,29.14,326800.0,28.2578,28.3063,28.2287,28.2772,326800.0
2020-08-18 15:00:00,29.14,29.19,29.07,29.11,385554.0,28.2772,28.3258,28.2093,28.2481,385554.0
2020-08-18 15:30:00,29.1,29.15,28.98,29.06,603620.0,28.2384,28.2869,28.122,28.1996,603620.0
2020-08-19 09:30:00,29.2,29.22,29.07,29.12,802396.0,28.3355,28.3549,28.2093,28.2578,802396.0
2020-08-19 10:00:00,29.11,29.21,29.1,29.21,412706.0,28.2481,28.3452,28.2384,28.3452,412706.0
2020-08-19 10:30:00,29.21,29.25,29.18,29.22,369140.0,28.3452,28.384,28.316,28.3549,369140.0
2020-08-19 11:00:00,29.24,29.26,29.17,29.24,321912.0,28.3743,28.3937,28.3063,28.3743,321912.0
2020-08-19 11:30:00,29.25,29.33,29.24,29.31,410282.0,28.384,28.4616,28.3743,28.4422,410282.0
2020-08-19 12:00:00,29.3,29.31,29.25,29.27,214018.0,28.4325,28.4422,28.384,28.4034,214018.0
2020-08-19 12:30:00,29.28,29.28,29.18,29.22,193022.0,28.4131,28.4131,28.316,28.3549,193022.0
2020-08-19 13:00:00,29.21,29.25,29.2,29.22,127426.0,28.3452,28.384,28.3355,28.3549,127426.0
2020-08-19 13:30:00,29.22,29.28,29.22,29.27,180780.0,28.3549,28.4131,28.3549,28.4034,180780.0
2020-08-19 14:00:00,29.26,29.32,28.86,28.96,1411822.0,28.3937,28.4519,28.0055,28.1026,1411822.0
2020-08-19 14:30:00,28.95,29.11,28.89,29.09,1063420.0,28.0929,28.2481,28.0346,28.2287,1063420.0
2020-08-19 15:00:00,29.08,29.11,28.83,28.88,743228.0,28.219,28.2481,27.9764,28.0249,743228.0
2020-08-19 15:30:00,28.88,28.92,28.56,28.71,1727224.0,28.0249,28.0637,27.7144,27.86,1727224.0
2020-08-20 09:30:00,28.23,28.6,28.2,28.59,1184384.0,27.3942,27.7532,27.3651,27.7435,1184384.0
2020-08-20 10:00:00,28.59,28.73,28.53,28.7,695382.0,27.7435,27.8794,27.6853,27.8503,695382.0
2020-08-20 10:30:00,28.7,28.78,28.61,28.69,557052.0,27.8503,27.9279,27.7629,27.8406,557052.0
2020-08-20 11:00:00,28.69,28.71,28.59,28.71,232084.0,27.8406,27.86,27.7435,27.86,232084.0
2020-08-20 11:30:00,28.71,28.86,28.67,28.83,446994.0,27.86,28.0055,27.8211,27.9764,446994.0
2020-08-20 12:00:00,28.83,28.86,28.79,28.8,231004.0,27.9764,28.0055,27.9376,27.9473,231004.0
2020-08-20 12:30:00,28.8,28.83,28.72,28.74,163018.0,27.9473,27.9764,27.8697,27.8891,163018.0
2020-08-20 13:00:00,28.75,28.78,28.69,28.77,229814.0,27.8988,27.9279,27.8406,27.9182,229814.0
2020-08-20 13:30:00,28.77,28.84,28.77,28.8,178200.0,27.9182,27.9861,27.9182,27.9473,178200.0
2020-08-20 14:00:00,28.8,28.93,28.78,28.91,545546.0,27.9473,28.0734,27.9279,28.054,545546.0
2020-08-20 14:30:00,28.92,28.96,28.88,28.96,230590.0,28.0637,28.1026,28.0249,28.1026,230590.0
2020-08-20 15:00:00,28.96,29.06,28.85,28.91,532440.0,28.1026,28.1996,27.9958,28.054,532440.0
2020-08-20 15:30:00,28.91,29.1,28.86,28.97,762672.0,28.054,28.2384,28.0055,28.1123,762672.0
2020-08-21 09:30:00,28.89,29.07,28.8,29.07,1271936.0,28.0346,28.2093,27.9473,28.2093,1271936.0
2020-08-21 10:00:00,29.07,29.11,28.89,29.03,759684.0,28.2093,28.2481,28.0346,28.1705,759684.0
2020-08-21 10:30:00,29.03,29.15,29.02,29.07,543944.0,28.1705,28.2869,28.1608,28.2093,543944.0
2020-08-21 11:00:00,29.08,29.08,28.95,29.04,408164.0,28.219,28.219,28.0929,28.1802,408164.0
2020-08-21 11:30:00,29.05,29.07,28.88,28.9,400128.0,28.1899,28.2093,28.0249,28.0443,400128.0
2020-08-21 12:00:00,28.9,29.11,28.89,29.07,345496.0,28.0443,28.2481,28.0346,28.2093,345496.0
2020-08-21 12:30:00,29.07,29.09,29.03,29.05,150294.0,28.2093,28.2287,28.1705,28.1899,150294.0
2020-08-21 13:00:00,29.06,29.1,29.0,29.05,278964.0,28.1996,28.2384,28.1414,28.1899,278964.0
2020-08-21 13:30:00,29.06,29.15,29.04,29.11,228108.0,28.1996,28.2869,28.1802,28.2481,228108.0
2020-08-21 14:00:00,29.12,29.17,29.08,29.17,231148.0,28.2578,28.3063,28.219,28.3063,231148.0
2020-08-21 14:30:00,29.18,29.28,29.18,29.25,439348.0,28.316,28.4131,28.316,28.384,439348.0
2020-08-21 15:00:00,29.25,29.33,29.24,29.29,386042.0,28.384,28.4616,28.3743,28.4228,386042.0
2020-08-21 15:30:00,29.27,29.33,29.2,29.28,496292.0,28.4034,28.4616,28.3355,28.4131,496292.0
2020-08-24 09:30:00,29.97,30.0,29.81,29.9,988632.0,29.0827,29.1118,28.9274,29.0147,988632.0
2020-08-24 10:00:00,29.91,30.04,29.78,29.95,688580.0,29.0244,29.1506,28.8983,29.0632,688580.0
2020-08-24 10:30:00,29.96,30.0,29.7,29.76,569680.0,29.073,29.1118,28.8207,28.8789,569680.0
2020-08-24 11:00:00,29.73,29.9,29.72,29.79,386830.0,28.8498,29.0147,28.8401,28.908,386830.0
2020-08-24 11:30:00,29.8,29.93,29.79,29.88,336186.0,28.9177,29.0438,28.908,28.9953,336186.0
2020-08-24 12:00:00,29.87,29.95,29.85,29.86,146040.0,28.9856,29.0632,28.9662,28.9759,146040.0
2020-08-24 12:30:00,29.86,29.91,29.83,29.87,150674.0,28.9759,29.0244,28.9468,28.9856,150674.0
2020-08-24 13:00:00,29.86,29.95,29.85,29.89,223142.0,28.9759,29.0632,28.9662,29.005,223142.0
2020-08-24 13:30:00,29.88,29.9,29.81,29.87,230674.0,28.9953,29.0147,28.9274,28.9856,230674.0
2020-08-24 14:00:00,29.88,29.93,29.84,29.88,592716.0,28.9953,29.0438,28.9565,28.9953,592716.0
2020-08-24 14:30:00,29.87,29.88,29.75,29.81,521212.0,28.9856,28.9953,28.8692,28.9274,521212.0
2020-08-24 15:00:00,29.81,29.91,29.72,29.9,450402.0,28.9274,29.0244,28.8401,29.0147,450402.0
2020-08-24 15:30:00,29.91,30.19,29.89,30.18,984788.0,29.0244,29.2961,29.005,29.2864,984788.0
2020-08-25 09:30:00,30.35,30.38,30.17,30.29,1397272.0,29.4514,29.4805,29.2767,29.3932,1397272.0
2020-08-25 10:00:00,30.29,30.29,30.07,30.13,771088.0,29.3932,29.3932,29.1797,29.2379,771088.0
2020-08-25 10:30:00,30.11,30.18,30.0,30.13,723714.0,29.2185,29.2864,29.1118,29.2379,723714.0
2020-08-25 11:00:00,30.12,30.32,30.1,30.24,453146.0,29.2282,29.4223,29.2088,29.3447,453146.0
2020-08-25 11:30:00,30.24,30.24,30.03,30.13,424226.0,29.3447,29.3447,29.1409,29.2379,424226.0
2020-08-25 12:00:00,30.13,30.19,30.02,30.16,298188.0,29.2379,29.2961,29.1312,29.267,298188.0
2020-08-25 12:30:00,30.16,30.24,30.11,30.21,156360.0,29.267,29.3447,29.2185,29.3156,156360.0
2020-08-25 13:00:00,30.2,30.29,30.15,30.27,311750.0,29.3058,29.3932,29.2573,29.3738,311750.0
2020-08-25 13:30:00,30.27,30.3,30.24,30.24,1025330.0,29.3738,29.4029,29.3447,29.3447,1025330.0
2020-08-25 14:00:00,30.25,30.36,30.2,30.35,553000.0,29.3544,29.4611,29.3058,29.4514,553000.0
2020-08-25 14:30:00,30.35,30.41,30.33,30.39,230120.0,29.4514,29.5096,29.432,29.4902,230120.0
2020-08-25 15:00:00,30.38,30.48,30.34,30.48,435976.0,29.4805,29.5776,29.4417,29.5776,435976.0
2020-08-25 15:30:00,30.47,30.51,30.43,30.49,676518.0,29.5679,29.6067,29.529,29.5873,676518.0
2020-08-26 09:30:00,30.66,30.66,30.5,30.64,806780.0,29.7522,29.7522,29.597,29.7328,806780.0
2020-08-26 10:00:00,30.64,30.7,30.58,30.7,304250.0,29.7328,29.791,29.6746,29.791,304250.0
2020-08-26 10:30:00,30.7,30.81,30.68,30.8,294090.0,29.791,29.8978,29.7716,29.8881,294090.0
2020-08-26 11:00:00,30.79,30.85,30.75,30.85,287412.0,29.8784,29.9366,29.8396,29.9366,287412.0
2020-08-26 11:30:00,30.85,31.01,30.82,30.99,284724.0,29.9366,30.0919,29.9075,30.0725,284724.0
2020-08-26 12:00:00,31.0,31.26,30.97,31.23,304392.0,30.0822,30.3345,30.053,30.3054,304392.0
2020-08-26 12:30:00,31.23,31.24,31.08,31.15,551452.0,30.3054,30.3151,30.1598,30.2277,551452.0
2020-08-26 13:00:00,31.16,31.26,31.16,31.18,311132.0,30.2374,30.3345,30.2374,30.2568,311132.0
2020-08-26 13:30:00,31.18,31.27,31.17,31.26,289246.0,30.2568,30.3442,30.2471,30.3345,289246.0
2020-08-26 14:00:00,31.26,31.49,31.25,31.47,450390.0,30.3345,30.5577,30.3248,30.5382,450390.0
2020-08-26 14:30:00,31.48,31.48,31.09,31.14,664076.0,30.5479,30.5479,30.1695,30.218,664076.0
2020-08-26 15:00:00,31.13,31.46,31.08,31.45,575142.0,30.2083,30.5285,30.1598,30.5188,575142.0
2020-08-26 15:30:00,31.45,31.47,31.31,31.41,936048.0,30.5188,30.5382,30.383,30.48,936048.0
2020-08-27 09:30:00,31.67,31.93,31.38,31.88,1682482.0,30.7323,30.9846,30.4509,30.9361,1682482.0
2020-08-27 10:00:00,31.88,31.88,31.4,31.85,1303982.0,30.9361,30.9361,30.4703,30.907,1303982.0
2020-08-27 10:30:00,31.85,31.97,31.72,31.94,838034.0,30.907,31.0234,30.7808,30.9943,838034.0
2020-08-27 11:00:00,31.93,32.04,31.74,31.8,745144.0,30.9846,31.0914,30.8003,30.8585,745144.0
2020-08-27 11:30:00,31.8,32.03,31.68,31.94,593710.0,30.8585,31.0817,30.742,30.9943,593710.0
2020-08-27 12:00:00,31.94,31.94,31.58,31.59,752694.0,30.9943,30.9943,30.645,30.6547,752694.0
2020-08-27 12:30:00,31.59,31.68,31.13,31.27,1145162.0,30.6547,30.742,30.2083,30.3442,1145162.0
2020-08-27 13:00:00,31.23,31.63,31.16,31.6,821568.0,30.3054,30.6935,30.2374,30.6644,821568.0
2020-08-27 13:30:00,31.6,31.71,31.41,31.7,514484.0,30.6644,30.7711,30.48,30.7614,514484.0
2020-08-27 14:00:00,31.69,31.9,31.67,31.9,434952.0,30.7517,30.9555,30.7323,30.9555,434952.0
2020-08-27 14:30:00,31.9,31.93,31.76,31.84,340240.0,30.9555,30.9846,30.8197,30.8973,340240.0
2020-08-27 15:00:00,31.85,31.98,31.73,31.91,536254.0,30.907,31.0331,30.7905,30.9652,536254.0
2020-08-27 15:30:00,31.93,31.95,31.58,31.63,766270.0,30.9846,31.004,30.645,30.6935,766270.0
2020-08-28 09:30:00,31.93,31.95,31.69,31.88,903780.0,30.9846,31.004,30.7517,30.9361,903780.0
2020-08-28 10:00:00,31.88,31.89,31.67,31.75,570240.0,30.9361,30.9458,30.7323,30.81,570240.0
2020-08-28 10:30:00,31.75,31.82,31.57,31.64,718440.0,30.81,30.8779,30.6353,30.7032,718440.0
2020-08-28 11:00:00,31.65,31.88,31.61,31.85,550182.0,30.7129,30.9361,30.6741,30.907,550182.0
2020-08-28 11:30:00,31.84,31.92,31.8,31.88,329620.0,30.8973,30.9749,30.8585,30.9361,329620.0
2020-08-28 12:00:00,31.86,31.93,31.85,31.85,218816.0,30.9167,30.9846,30.907,30.907,218816.0
2020-08-28 12:30:00,31.86,31.99,31.82,31.99,304240.0,30.9167,31.0428,30.8779,31.0428,304240.0
2020-08-28 13:00:00,31.98,31.98,31.75,31.75,458826.0,31.0331,31.0331,30.81,30.81,458826.0
2020-08-28 13:30:00,31.75,31.9,31.73,31.86,483576.0,30.81,30.9555,30.7905,30.9167,483576.0
2020-08-28 14:00:00,31.86,31.94,31.8,31.93,414008.0,30.9167,30.9943,30.8585,30.9846,414008.0
2020-08-28 14:30:00,31.94,32.04,31.89,32.01,833570.0,30.9943,31.0914,30.9458,31.0623,833570.0
2020-08-28 15:00:00,32.01,32.24,31.99,32.18,1284924.0,31.0623,31.2854,31.0428,31.2272,1284924.0
2020-08-28 15:30:00,32.18,32.27,32.13,32.23,1493512.0,31.2272,31.3146,31.1787,31.2757,1493512.0
2020-08-31 09:30:00,32.16,32.26,32.04,32.08,1152092.0,31.2078,31.3049,31.0914,31.1302,1152092.0
2020-08-31 10:00:00,32.07,32.2,32.02,32.1,585790.0,31.1205,31.2466,31.072,31.1496,585790.0
2020-08-31 10:30:00,32.1,32.25,32.1,32.24,584486.0,31.1496,31.2952,31.1496,31.2854,584486.0
2020-08-31 11:00:00,32.24,32.29,31.82,31.92,849208.0,31.2854,31.334,30.8779,30.9749,849208.0
2020-08-31 11:30:00,31.92,32.17,31.85,32.1,603888.0,30.9749,31.2175,30.907,31.1496,603888.0
2020-08-31 12:00:00,32.1,32.25,32.07,32.18,372984.0,31.1496,31.2952,31.1205,31.2272,372984.0
2020-08-31 12:30:00,32.18,32.22,32.09,32.2,217686.0,31.2272,31.266,31.1399,31.2466,217686.0
2020-08-31 13:00:00,32.21,32.26,32.16,32.23,260666.0,31.2563,31.3049,31.2078,31.2757,260666.0
2020-08-31 13:30:00,32.23,32.3,32.21,32.24,254576.0,31.2757,31.3437,31.2563,31.2854,254576.0
2020-08-31 14:00:00,32.24,32.26,32.16,32.17,265354.0,31.2854,31.3049,31.2078,31.2175,265354.0
2020-08-31 14:30:00,32.17,32.31,32.12,32.28,437154.0,31.2175,31.3534,31.169,31.3243,437154.0
2020-08-31 15:00:00,32.28,32.29,32.03,32.2,506810.0,31.3243,31.334,31.0817,31.2466,506810.0
2020-08-31 15:30:00,32.2,32.43,31.87,31.88,1308766.0,31.2466,31.4698,30.9264,30.9361,1308766.0
2020-09-01 09:30:00,32.12,32.22,31.85,32.19,1338350.0,31.169,31.266,30.907,31.2369,1338350.0
2020-09-01 10:00:00,32.22,32.45,32.11,32.44,1062152.0,31.266,31.4892,31.1593,31.4795,1062152.0
2020-09-01 10:30:00,32.45,32.45,32.23,32.24,2129600.0,31.4892,31.4892,31.2757,31.2854,2129600.0
2020-09-01 11:00:00,32.24,32.4,32.17,32.28,1591220.0,31.2854,31.4407,31.2175,31.3243,1591220.0
2020-09-01 11:30:00,32.27,32.35,32.24,32.26,540258.0,31.3146,31.3922,31.2854,31.3049,540258.0
2020-09-01 12:00:00,32.28,32.38,32.26,32.33,211932.0,31.3243,31.4213,31.3049,31.3728,211932.0
2020-09-01 12:30:00,32.33,32.39,32.28,32.39,158760.0,31.3728,31.431,31.3243,31.431,158760.0
2020-09-01 13:00:00,32.38,32.38,32.29,32.34,152752.0,31.4213,31.4213,31.334,31.3825,152752.0
2020-09-01 13:30:00,32.34,32.47,32.32,32.42,290970.0,31.3825,31.5086,31.3631,31.4601,290970.0
2020-09-01 14:00:00,32.43,32.56,32.41,32.54,339244.0,31.4698,31.596,31.4504,31.5766,339244.0
2020-09-01 14:30:00,32.53,32.59,32.51,32.57,484034.0,31.5669,31.6251,31.5475,31.6057,484034.0
2020-09-01 15:00:00,32.57,32.58,32.45,32.47,309900.0,31.6057,31.6154,31.4892,31.5086,309900.0
2020-09-01 15:30:00,32.48,32.8,32.45,32.77,898480.0,31.5183,31.8289,31.4892,31.7998,898480.0
2020-09-02 09:30:00,33.37,33.37,33.05,33.1,2129924.0,32.382,32.382,32.0715,32.12,2129924.0
2020-09-02 10:00:00,33.1,33.44,33.02,33.43,1291562.0,32.12,32.4499,32.0424,32.4402,1291562.0
2020-09-02 10:30:00,33.44,33.52,33.29,33.42,1232084.0,32.4499,32.5275,32.3044,32.4305,1232084.0
2020-09-02 11:00:00,33.42,33.47,33.2,33.29,865238.0,32.4305,32.479,32.217,32.3044,865238.0
2020-09-02 11:30:00,33.29,33.41,33.08,33.39,1015576.0,32.3044,32.4208,32.1006,32.4014,1015576.0
2020-09-02 12:00:00,33.39,33.58,33.33,33.57,730608.0,32.4014,32.5858,32.3432,32.5761,730608.0
2020-09-02 12:30:00,33.57,33.66,33.54,33.61,333676.0,32.5761,32.6634,32.547,32.6149,333676.0
2020-09-02 13:00:00,33.6,33.87,33.56,33.86,474326.0,32.6052,32.8672,32.5664,32.8575,474326.0
2020-09-02 13:30:00,33.86,33.93,33.82,33.85,434448.0,32.8575,32.9254,32.8187,32.8478,434448.0
2020-09-02 14:00:00,33.85,33.92,33.68,33.87,579820.0,32.8478,32.9157,32.6828,32.8672,579820.0
2020-09-02 14:30:00,33.87,33.98,33.83,33.95,455270.0,32.8672,32.9739,32.8284,32.9448,455270.0
2020-09-02 15:00:00,33.94,34.26,33.91,34.19,901374.0,32.9351,33.2456,32.906,33.1777,901374.0
2020-09-02 15:30:00,34.19,34.48,34.15,34.19,1585274.0,33.1777,33.4591,33.1389,33.1777,1585274.0
2020-09-03 09:30:00,33.67,33.81,33.47,33.65,2389590.0,32.6731,32.809,32.479,32.6537,2389590.0
2020-09-03 10:00:00,33.63,33.69,32.55,32.76,2523456.0,32.6343,32.6925,31.5863,31.7901,2523456.0
2020-09-03 10:30:00,32.76,32.88,32.08,32.37,2916936.0,31.7901,31.9065,31.1302,31.4116,2916936.0
2020-09-03 11:00:00,32.35,32.4,30.6,31.18,5012946.0,31.3922,31.4407,29.694,30.2568,5012946.0
2020-09-03 11:30:00,31.17,31.8,30.98,31.42,1472354.0,30.2471,30.8585,30.0628,30.4897,1472354.0
2020-09-03 12:00:00,31.41,31.64,31.16,31.26,935520.0,30.48,30.7032,30.2374,30.3345,935520.0
2020-09-03 12:30:00,31.25,31.33,30.68,30.72,1476786.0,30.3248,30.4024,29.7716,29.8105,1476786.0
2020-09-03 13:00:00,30.72,31.11,30.33,31.09,1448432.0,29.8105,30.1889,29.432,30.1695,1448432.0
2020-09-03 13:30:00,31.08,31.09,30.46,30.71,687560.0,30.1598,30.1695,29.5581,29.8007,687560.0
2020-09-03 14:00:00,30.69,30.94,30.46,30.69,744808.0,29.7813,30.0239,29.5581,29.7813,744808.0
2020-09-03 14:30:00,30.65,31.07,30.25,30.25,911902.0,29.7425,30.1501,29.3544,29.3544,911902.0
2020-09-03 15:00:00,30.25,30.43,29.9,29.94,1331000.0,29.3544,29.529,29.0147,29.0535,1331000.0
2020-09-03 15:30:00,29.93,30.8,29.85,30.66,1911766.0,29.0438,29.8881,28.9662,29.7522,1911766.0
2020-09-04 09:30:00,30.85,31.3,30.03,30.16,2496480.0,29.9366,30.3733,29.1409,29.267,2496480.0
2020-09-04 10:00:00,30.14,30.47,28.97,29.0,2397424.0,29.2476,29.5679,28.1123,28.1414,2397424.0
2020-09-04 10:30:00,29.01,29.25,27.86,28.79,2379148.0,28.1511,28.384,27.0351,27.9376,2379148.0
2020-09-04 11:00:00,28.83,28.88,27.99,28.25,1248464.0,27.9764,28.0249,27.1613,27.4136,1248464.0
2020-09-04 11:30:00,28.24,29.09,28.22,29.0,1606598.0,27.4039,28.2287,27.3845,28.1414,1606598.0
2020-09-04 12:00:00,29.0,29.36,28.7,29.35,1024948.0,28.1414,28.4907,27.8503,28.481,1024948.0
2020-09-04 12:30:00,29.35,29.64,29.24,29.46,984484.0,28.481,28.7624,28.3743,28.5878,984484.0
2020-09-04 13:00:00,29.4,29.42,28.86,29.03,461960.0,28.5295,28.5489,28.0055,28.1705,461960.0
2020-09-04 13:30:00,29.01,29.36,28.81,29.32,640246.0,28.1511,28.4907,27.957,28.4519,640246.0
2020-09-04 14:00:00,29.26,29.64,29.14,29.61,555128.0,28.3937,28.7624,28.2772,28.7333,555128.0
2020-09-04 14:30:00,29.61,30.45,29.5,30.4,1046394.0,28.7333,29.5484,28.6266,29.4999,1046394.0
2020-09-04 15:00:00,30.45,30.66,30.11,30.55,1126878.0,29.5484,29.7522,29.2185,29.6455,1126878.0
2020-09-04 15:30:00,30.53,30.54,29.85,29.91,1760276.0,29.6261,29.6358,28.9662,29.0244,1760276.0
2020-09-08 09:30:00,28.35,28.42,27.61,28.36,3503104.0,27.5106,27.5785,26.7925,27.5203,3503104.0
2020-09-08 10:00:00,28.39,28.6,27.86,28.55,1490250.0,27.5494,27.7532,27.0351,27.7047,1490250.0
2020-09-08 10:30:00,28.56,28.71,27.93,28.15,937192.0,27.7144,27.86,27.1031,27.3165,937192.0
2020-09-08 11:00:00,28.15,28.52,28.0,28.27,746852.0,27.3165,27.6756,27.171,27.433,746852.0
2020-09-08 11:30:00,28.28,28.34,27.75,28.02,1048182.0,27.4427,27.5009,26.9284,27.1904,1048182.0
2020-09-08 12:00:00,28.03,28.33,27.99,28.13,721150.0,27.2001,27.4912,27.1613,27.2971,721150.0
2020-09-08 12:30:00,28.11,28.43,28.04,28.39,499940.0,27.2777,27.5883,27.2098,27.5494,499940.0
2020-09-08 13:00:00,28.41,28.5,28.18,28.41,662072.0,27.5688,27.6562,27.3457,27.5688,662072.0
2020-09-08 13:30:00,28.4,28.62,28.3,28.48,748754.0,27.5591,27.7726,27.4621,27.6368,748754.0
2020-09-08 14:00:00,28.49,28.56,27.98,28.0,3156928.0,27.6465,27.7144,27.1516,27.171,3156928.0
2020-09-08 14:30:00,28.01,28.01,27.39,27.78,1865620.0,27.1807,27.1807,26.579,26.9575,1865620.0
2020-09-08 15:00:00,27.76,27.92,27.35,27.91,1542424.0,26.9381,27.0934,26.5402,27.0836,1542424.0
2020-09-08 15:30:00,27.91,28.03,27.35,27.46,1736158.0,27.0836,27.2001,26.5402,26.647,1736158.0
2020-09-09 09:30:00,28.52,28.66,28.28,28.65,2344410.0,27.6756,27.8114,27.4427,27.8017,2344410.0
2020-09-09 10:00:00,28.66,29.08,28.65,28.98,1742834.0,27.8114,28.219,27.8017,28.122,1742834.0
2020-09-09 10:30:00,28.99,29.09,28.88,28.96,817304.0,28.1317,28.2287,28.0249,28.1026,817304.0
2020-09-09 11:00:00,28.97,29.21,28.84,29.13,634042.0,28.1123,28.3452,27.9861,28.2675,634042.0
2020-09-09 11:30:00,29.14,29.25,29.07,29.18,457608.0,28.2772,28.384,28.2093,28.316,457608.0
2020-09-09 12:00:00,29.18,29.33,29.15,29.26,588688.0,28.316,28.4616,28.2869,28.3937,588688.0
2020-09-09 12:30:00,29.28,29.46,29.25,29.41,520240.0,28.4131,28.5878,28.384,28.5392,520240.0
2020-09-09 13:00:00,29.43,29.67,29.42,29.57,730888.0,28.5586,28.7915,28.5489,28.6945,730888.0
2020-09-09 13:30:00,29.56,29.64,29.38,29.39,502614.0,28.6848,28.7624,28.5101,28.5198,502614.0
2020-09-09 14:00:00,29.41,29.5,29.29,29.38,542250.0,28.5392,28.6266,28.4228,28.5101,542250.0
2020-09-09 14:30:00,29.4,29.61,29.4,29.53,450742.0,28.5295,28.7333,28.5295,28.6557,450742.0
2020-09-09 15:00:00,29.54,29.72,29.54,29.66,579226.0,28.6654,28.8401,28.6654,28.7818,579226.0
2020-09-09 15:30:00,29.68,29.73,29.03,29.05,1192974.0,28.8012,28.8498,28.1705,28.1899,1192974.0
2020-09-10 09:30:00,29.58,29.75,29.43,29.52,2129214.0,28.7042,28.8692,28.5586,28.646,2129214.0
2020-09-10 10:00:00,29.54,29.77,29.46,29.48,825992.0,28.6654,28.8886,28.5878,28.6072,825992.0
2020-09-10 10:30:00,29.45,29.68,28.76,28.81,1442446.0,28.5781,28.8012,27.9085,27.957,1442446.0
2020-09-10 11:00:00,28.8,29.33,28.64,29.33,1598788.0,27.9473,28.4616,27.792,28.4616,1598788.0
2020-09-10 11:30:00,29.33,29.33,28.9,28.97,839728.0,28.4616,28.4616,28.0443,28.1123,839728.0
2020-09-10 12:00:00,28.97,29.1,28.69,28.82,757436.0,28.1123,28.2384,27.8406,27.9667,757436.0
2020-09-10 12:30:00,28.81,28.9,28.43,28.73,1280042.0,27.957,28.0443,27.5883,27.8794,1280042.0
2020-09-10 13:00:00,28.75,29.0,28.65,28.74,568930.0,27.8988,28.1414,27.8017,27.8891,568930.0
2020-09-10 13:30:00,28.74,28.91,28.49,28.55,490086.0,27.8891,28.054,27.6465,27.7047,490086.0
2020-09-10 14:00:00,28.52,28.73,27.64,27.65,1247330.0,27.6756,27.8794,26.8216,26.8313,1247330.0
2020-09-10 14:30:00,27.65,28.15,27.61,28.08,1595558.0,26.8313,27.3165,26.7925,27.2486,1595558.0
2020-09-10 15:00:00,28.11,28.11,27.29,27.58,1650750.0,27.2777,27.2777,26.482,26.7634,1650750.0
2020-09-10 15:30:00,27.56,28.0,27.47,27.54,1857264.0,26.744,27.171,26.6567,26.7246,1857264.0
2020-09-11 09:30:00,28.01,28.2,27.56,27.6,3646582.0,27.1807,27.3651,26.744,26.7828,3646582.0
2020-09-11 10:00:00,27.6,28.08,27.49,27.93,1897576.0,26.7828,27.2486,26.6761,27.1031,1897576.0
2020-09-11 10:30:00,27.93,28.21,27.7,27.96,960818.0,27.1031,27.3748,26.8799,27.1322,960818.0
2020-09-11 11:00:00,28.0,28.3,27.89,27.97,812496.0,27.171,27.4621,27.0642,27.1419,812496.0
2020-09-11 11:30:00,27.96,27.96,27.74,27.78,583394.0,27.1322,27.1322,26.9187,26.9575,583394.0
2020-09-11 12:00:00,27.75,28.03,27.67,27.89,451320.0,26.9284,27.2001,26.8508,27.0642,451320.0
2020-09-11 12:30:00,27.83,27.84,27.34,27.36,859900.0,27.006,27.0157,26.5305,26.5499,859900.0
2020-09-11 13:00:00,27.39,27.45,26.97,27.0,878280.0,26.579,26.6373,26.1715,26.2006,878280.0
2020-09-11 13:30:00,27.02,27.25,26.83,26.95,702630.0,26.22,26.4432,26.0356,26.1521,702630.0
2020-09-11 14:00:00,26.98,27.35,26.86,27.17,465234.0,26.1812,26.5402,26.0647,26.3656,465234.0
2020-09-11 14:30:00,27.18,27.65,27.18,27.46,1611068.0,26.3753,26.8313,26.3753,26.647,1611068.0
2020-09-11 15:00:00,27.46,27.79,27.16,27.75,1859452.0,26.647,26.9672,26.3559,26.9284,1859452.0
2020-09-11 15:30:00,27.75,27.9,27.52,27.57,1683830.0,26.9284,27.0739,26.7052,26.7537,1683830.0
2020-09-14 09:30:00,28.44,28.82,28.3,28.78,1335462.0,27.598,27.9667,27.4621,27.9279,1335462.0
2020-09-14 10:00:00,28.81,29.15,28.75,29.11,718674.0,27.957,28.2869,27.8988,28.2481,718674.0
2020-09-14 10:30:00,29.1,29.11,28.93,28.98,612808.0,28.2384,28.2481,28.0734,28.122,612808.0
2020-09-14 11:00:00,28.98,29.04,28.86,29.0,388076.0,28.122,28.1802,28.0055,28.1414,388076.0
2020-09-14 11:30:00,29.01,29.11,28.97,29.01,317050.0,28.1511,28.2481,28.1123,28.1511,317050.0
2020-09-14 12:00:00,29.0,29.08,28.92,28.99,312298.0,28.1414,28.219,28.0637,28.1317,312298.0
2020-09-14 12:30:00,29.0,29.03,28.88,28.96,135496.0,28.1414,28.1705,28.0249,28.1026,135496.0
2020-09-14 13:00:00,28.96,29.02,28.61,28.75,507388.0,28.1026,28.1608,27.7629,27.8988,507388.0
2020-09-14 13:30:00,28.75,28.84,28.59,28.79,379114.0,27.8988,27.9861,27.7435,27.9376,379114.0
2020-09-14 14:00:00,28.77,28.91,28.7,28.77,519746.0,27.9182,28.054,27.8503,27.9182,519746.0
2020-09-14 14:30:00,28.78,28.85,28.55,28.74,463992.0,27.9279,27.9958,27.7047,27.8891,463992.0
2020-09-14 15:00:00,28.75,28.77,28.45,28.64,626860.0,27.8988,27.9182,27.6077,27.792,626860.0
2020-09-14 15:30:00,28.66,29.01,28.58,28.65,956298.0,27.8114,28.1511,27.7338,27.8017,956298.0
2020-09-15 09:30:00,29.36,29.58,29.34,29.49,1573386.0,28.4907,28.7042,28.4713,28.6169,1573386.0
2020-09-15 10:00:00,29.49,29.58,29.3,29.42,664724.0,28.6169,28.7042,28.4325,28.5489,664724.0
2020-09-15 10:30:00,29.42,29.53,29.23,29.46,752898.0,28.5489,28.6557,28.3646,28.5878,752898.0
2020-09-15 11:00:00,29.46,29.55,29.39,29.47,497830.0,28.5878,28.6751,28.5198,28.5975,497830.0
2020-09-15 11:30:00,29.47,29.55,29.36,29.41,512442.0,28.5975,28.6751,28.4907,28.5392,512442.0
2020-09-15 12:00:00,29.4,29.5,29.4,29.47,355004.0,28.5295,28.6266,28.5295,28.5975,355004.0
2020-09-15 12:30:00,29.47,29.52,29.46,29.5,159006.0,28.5975,28.646,28.5878,28.6266,159006.0
2020-09-15 13:00:00,29.5,29.57,29.43,29.46,483816.0,28.6266,28.6945,28.5586,28.5878,483816.0
2020-09-15 13:30:00,29.46,29.49,29.36,29.37,296372.0,28.5878,28.6169,28.4907,28.5004,296372.0
2020-09-15 14:00:00,29.38,29.39,29.18,29.28,619156.0,28.5101,28.5198,28.316,28.4131,619156.0
2020-09-15 14:30:00,29.27,29.32,29.19,29.29,319362.0,28.4034,28.4519,28.3258,28.4228,319362.0
2020-09-15 15:00:00,29.29,29.29,28.97,29.07,783084.0,28.4228,28.4228,28.1123,28.2093,783084.0
2020-09-15 15:30:00,29.06,29.17,28.82,29.11,956672.0,28.1996,28.3063,27.9667,28.2481,956672.0
2020-09-16 09:30:00,29.47,29.51,29.25,29.43,814394.0,28.5975,28.6363,28.384,28.5586,814394.0
2020-09-16 10:00:00,29.43,29.53,29.3,29.36,548618.0,28.5586,28.6557,28.4325,28.4907,548618.0
2020-09-16 10:30:00,29.35,29.39,29.15,29.35,753920.0,28.481,28.5198,28.2869,28.481,753920.0
2020-09-16 11:00:00,29.33,29.68,29.33,29.64,651478.0,28.4616,28.8012,28.4616,28.7624,651478.0
2020-09-16 11:30:00,29.63,29.66,29.5,29.5,209252.0,28.7527,28.7818,28.6266,28.6266,209252.0
2020-09-16 12:00:00,29.51,29.57,29.42,29.47,331484.0,28.6363,28.6945,28.5489,28.5975,331484.0
2020-09-16 12:30:00,29.47,29.47,29.33,29.37,333196.0,28.5975,28.5975,28.4616,28.5004,333196.0
2020-09-16 13:00:00,29.38,29.43,29.23,29.25,384914.0,28.5101,28.5586,28.3646,28.384,384914.0
2020-09-16 13:30:00,29.24,29.41,29.18,29.41,408710.0,28.3743,28.5392,28.316,28.5392,408710.0
2020-09-16 14:00:00,29.38,29.75,29.3,29.66,1139896.0,28.5101,28.8692,28.4325,28.7818,1139896.0
2020-09-16 14:30:00,29.68,29.86,29.36,29.47,742354.0,28.8012,28.9759,28.4907,28.5975,742354.0
2020-09-16 15:00:00,29.44,29.57,28.88,28.97,1228260.0,28.5683,28.6945,28.0249,28.1123,1228260.0
2020-09-16 15:30:00,28.97,29.22,28.69,28.77,1696290.0,28.1123,28.3549,27.8406,27.9182,1696290.0
2020-09-17 09:30:00,27.41,27.88,27.33,27.82,1546288.0,26.5985,27.0545,26.5208,26.9963,1546288.0
2020-09-17 10:00:00,27.83,28.25,27.74,27.98,1072776.0,27.006,27.4136,26.9187,27.1516,1072776.0
2020-09-17 10:30:00,27.98,28.36,27.83,28.11,802736.0,27.1516,27.5203,27.006,27.2777,802736.0
2020-09-17 11:00:00,28.13,28.47,28.13,28.23,802108.0,27.2971,27.6271,27.2971,27.3942,802108.0
2020-09-17 11:30:00,28.22,28.3,27.77,27.84,1086602.0,27.3845,27.4621,26.9478,27.0157,1086602.0
2020-09-17 12:00:00,27.83,27.89,27.28,27.45,1127154.0,27.006,27.0642,26.4723,26.6373,1127154.0
2020-09-17 12:30:00,27.47,27.66,27.31,27.66,1351044.0,26.6567,26.8411,26.5014,26.8411,1351044.0
2020-09-17 13:00:00,27.66,27.69,27.42,27.55,670174.0,26.8411,26.8702,26.6082,26.7343,670174.0
2020-09-17 13:30:00,27.54,27.77,27.51,27.67,643880.0,26.7246,26.9478,26.6955,26.8508,643880.0
2020-09-17 14:00:00,27.66,27.86,27.53,27.53,532598.0,26.8411,27.0351,26.7149,26.7149,532598.0
2020-09-17 14:30:00,27.5,27.66,27.36,27.55,876774.0,26.6858,26.8411,26.5499,26.7343,876774.0
2020-09-17 15:00:00,27.56,27.7,27.28,27.46,1207906.0,26.744,26.8799,26.4723,26.647,1207906.0
2020-09-17 15:30:00,27.42,28.05,27.41,28.02,1604346.0,26.6082,27.2195,26.5985,27.1904,1604346.0
2020-09-18 09:30:00,28.23,28.25,27.64,27.85,1545014.0,27.3942,27.4136,26.8216,27.0254,1545014.0
2020-09-18 10:00:00,27.86,28.12,27.85,27.99,781384.0,27.0351,27.2874,27.0254,27.1613,781384.0
2020-09-18 10:30:00,27.99,28.0,27.51,27.58,897752.0,27.1613,27.171,26.6955,26.7634,897752.0
2020-09-18 11:00:00,27.57,27.68,27.43,27.56,1068000.0,26.7537,26.8605,26.6179,26.744,1068000.0
2020-09-18 11:30:00,27.58,27.7,27.34,27.63,959214.0,26.7634,26.8799,26.5305,26.8119,959214.0
2020-09-18 12:00:00,27.61,27.7,27.3,27.4,1608010.0,26.7925,26.8799,26.4917,26.5887,1608010.0
2020-09-18 12:30:00,27.41,27.42,27.01,27.1,1304362.0,26.5985,26.6082,26.2103,26.2976,1304362.0
2020-09-18 13:00:00,27.09,27.15,26.64,26.65,1140462.0,26.2879,26.3462,25.8513,25.861,1140462.0
2020-09-18 13:30:00,26.64,26.87,26.36,26.86,1166312.0,25.8513,26.0744,25.5795,26.0647,1166312.0
2020-09-18 14:00:00,26.85,26.94,26.64,26.88,597540.0,26.055,26.1424,25.8513,26.0841,597540.0
2020-09-18 14:30:00,26.86,27.0,26.77,26.99,412018.0,26.0647,26.2006,25.9774,26.1909,412018.0
2020-09-18 15:00:00,27.0,27.18,26.96,27.18,1157788.0,26.2006,26.3753,26.1618,26.3753,1157788.0
2020-09-18 15:30:00,27.18,27.26,27.0,27.04,1888990.0,26.3753,26.4529,26.2006,26.2394,1888990.0
2020-09-21 09:30:00,25.84,26.02,25.32,25.7,2772398.0,25.0749,25.2496,24.5703,24.9391,2772398.0
2020-09-21 10:00:00,25.68,25.79,25.03,25.09,1718048.0,24.9197,25.0264,24.2889,24.3471,1718048.0
2020-09-21 10:30:00,25.07,25.19,24.84,25.1,2088228.0,24.3277,24.4442,24.1045,24.3568,2088228.0
2020-09-21 11:00:00,25.08,25.36,24.89,25.02,929096.0,24.3374,24.6091,24.1531,24.2792,929096.0
2020-09-21 11:30:00,25.02,25.35,24.88,25.3,1145022.0,24.2792,24.5994,24.1434,24.5509,1145022.0
2020-09-21 12:00:00,25.3,25.53,25.28,25.46,1709266.0,24.5509,24.7741,24.5315,24.7062,1709266.0
2020-09-21 12:30:00,25.45,25.52,25.16,25.22,575000.0,24.6965,24.7644,24.4151,24.4733,575000.0
2020-09-21 13:00:00,25.22,25.5,25.07,25.49,645308.0,24.4733,24.745,24.3277,24.7353,645308.0
2020-09-21 13:30:00,25.49,25.59,25.19,25.33,600352.0,24.7353,24.8323,24.4442,24.58,600352.0
2020-09-21 14:00:00,25.31,25.36,25.09,25.24,804438.0,24.5606,24.6091,24.3471,24.4927,804438.0
2020-09-21 14:30:00,25.21,25.3,24.95,25.25,1147910.0,24.4636,24.5509,24.2113,24.5024,1147910.0
2020-09-21 15:00:00,25.25,25.74,25.23,25.64,1072806.0,24.5024,24.9779,24.483,24.8809,1072806.0
2020-09-21 15:30:00,25.66,26.16,25.53,26.14,1685406.0,24.9003,25.3855,24.7741,25.3661,1685406.0
2020-09-22 09:30:00,26.5,26.65,26.14,26.25,1678038.0,25.7154,25.861,25.3661,25.4728,1678038.0
2020-09-22 10:00:00,26.24,26.56,26.22,26.56,835644.0,25.4631,25.7736,25.4437,25.7736,835644.0
2020-09-22 10:30:00,26.58,26.6,25.96,25.97,590968.0,25.793,25.8124,25.1914,25.2011,590968.0
2020-09-22 11:00:00,25.98,26.22,25.86,26.16,633102.0,25.2108,25.4437,25.0943,25.3855,633102.0
2020-09-22 11:30:00,26.18,26.3,25.97,26.29,414830.0,25.4049,25.5213,25.2011,25.5116,414830.0
2020-09-22 12:00:00,26.28,26.44,26.27,26.37,304914.0,25.5019,25.6572,25.4922,25.5892,304914.0
2020-09-22 12:30:00,26.42,26.43,26.11,26.21,376474.0,25.6378,25.6475,25.3369,25.434,376474.0
2020-09-22 13:00:00,26.22,26.47,26.17,26.45,240264.0,25.4437,25.6863,25.3952,25.6669,240264.0
2020-09-22 13:30:00,26.45,26.64,26.41,26.63,347404.0,25.6669,25.8513,25.6281,25.8415,347404.0
2020-09-22 14:00:00,26.63,26.82,26.63,26.71,586820.0,25.8415,26.0259,25.8415,25.9192,586820.0
2020-09-22 14:30:00,26.71,26.77,26.63,26.66,293098.0,25.9192,25.9774,25.8415,25.8707,293098.0
2020-09-22 15:00:00,26.64,26.93,26.61,26.91,535826.0,25.8513,26.1327,25.8221,26.1133,535826.0
2020-09-22 15:30:00,26.88,27.07,26.78,26.93,1132266.0,26.0841,26.2685,25.9871,26.1327,1132266.0
2020-09-23 09:30:00,27.08,27.14,26.79,26.81,1146434.0,26.2782,26.3364,25.9968,26.0162,1146434.0
2020-09-23 10:00:00,26.81,26.9,26.58,26.75,894604.0,26.0162,26.1036,25.793,25.958,894604.0
2020-09-23 10:30:00,26.78,26.81,26.49,26.61,695138.0,25.9871,26.0162,25.7057,25.8221,695138.0
2020-09-23 11:00:00,26.63,26.76,26.47,26.52,407240.0,25.8415,25.9677,25.6863,25.7348,407240.0
2020-09-23 11:30:00,26.5,26.56,26.23,26.26,641512.0,25.7154,25.7736,25.4534,25.4825,641512.0
2020-09-23 12:00:00,26.24,26.4,26.15,26.34,591126.0,25.4631,25.6184,25.3758,25.5601,591126.0
2020-09-23 12:30:00,26.33,26.53,26.29,26.53,431952.0,25.5504,25.7445,25.5116,25.7445,431952.0
2020-09-23 13:00:00,26.53,26.54,26.32,26.34,329854.0,25.7445,25.7542,25.5407,25.5601,329854.0
2020-09-23 13:30:00,26.33,26.36,26.04,26.11,483326.0,25.5504,25.5795,25.269,25.3369,483326.0
2020-09-23 14:00:00,26.11,26.11,25.54,25.63,870582.0,25.3369,25.3369,24.7838,24.8712,870582.0
2020-09-23 14:30:00,25.6,25.67,25.24,25.29,761712.0,24.842,24.91,24.4927,24.5412,761712.0
2020-09-23 15:00:00,25.29,25.39,25.02,25.3,1343360.0,24.5412,24.6383,24.2792,24.5509,1343360.0
2020-09-23 15:30:00,25.28,25.38,24.93,25.06,1980814.0,24.5315,24.6286,24.1919,24.318,1980814.0
2020-09-24 09:30:00,24.73,25.1,24.39,24.97,2029106.0,23.9978,24.3568,23.6679,24.2307,2029106.0
2020-09-24 10:00:00,24.95,25.51,24.95,25.06,1396402.0,24.2113,24.7547,24.2113,24.318,1396402.0
2020-09-24 10:30:00,25.06,25.19,24.73,25.18,900498.0,24.318,24.4442,23.9978,24.4345,900498.0
2020-09-24 11:00:00,25.13,25.25,24.87,25.14,587328.0,24.386,24.5024,24.1337,24.3957,587328.0
2020-09-24 11:30:00,25.16,25.49,25.11,25.48,699508.0,24.4151,24.7353,24.3666,24.7256,699508.0
2020-09-24 12:00:00,25.49,25.67,25.46,25.54,683350.0,24.7353,24.91,24.7062,24.7838,683350.0
2020-09-24 12:30:00,25.54,25.63,25.27,25.61,847344.0,24.7838,24.8712,24.5218,24.8517,847344.0
2020-09-24 13:00:00,25.61,25.93,25.6,25.91,850970.0,24.8517,25.1623,24.842,25.1429,850970.0
2020-09-24 13:30:00,25.91,26.02,25.75,25.78,1042964.0,25.1429,25.2496,24.9876,25.0167,1042964.0
2020-09-24 14:00:00,25.8,25.85,25.43,25.49,612982.0,25.0361,25.0846,24.6771,24.7353,612982.0
2020-09-24 14:30:00,25.5,25.73,25.11,25.12,964984.0,24.745,24.9682,24.3666,24.3763,964984.0
2020-09-24 15:00:00,25.13,25.33,24.87,24.97,1117360.0,24.386,24.58,24.1337,24.2307,1117360.0
2020-09-24 15:30:00,24.95,25.43,24.87,25.25,1540732.0,24.2113,24.6771,24.1337,24.5024,1540732.0
2020-09-25 09:30:00,25.03,25.29,24.93,25.25,1291450.0,24.2889,24.5412,24.1919,24.5024,1291450.0
2020-09-25 10:00:00,25.25,25.43,24.81,25.38,2259128.0,24.5024,24.6771,24.0754,24.6286,2259128.0
2020-09-25 10:30:00,25.39,25.67,25.29,25.55,921882.0,24.6383,24.91,24.5412,24.7935,921882.0
2020-09-25 11:00:00,25.58,25.8,25.42,25.69,419300.0,24.8226,25.0361,24.6674,24.9294,419300.0
2020-09-25 11:30:00,25.71,25.77,25.43,25.45,471832.0,24.9488,25.007,24.6771,24.6965,471832.0
2020-09-25 12:00:00,25.45,25.79,25.45,25.61,510828.0,24.6965,25.0264,24.6965,24.8517,510828.0
2020-09-25 12:30:00,25.61,25.78,25.54,25.75,229040.0,24.8517,25.0167,24.7838,24.9876,229040.0
2020-09-25 13:00:00,25.74,25.92,25.7,25.88,463338.0,24.9779,25.1526,24.9391,25.1138,463338.0
2020-09-25 13:30:00,25.89,26.09,25.87,26.05,469826.0,25.1235,25.3175,25.104,25.2787,469826.0
2020-09-25 14:00:00,26.05,26.24,26.04,26.21,897730.0,25.2787,25.4631,25.269,25.434,897730.0
2020-09-25 14:30:00,26.21,26.33,26.13,26.32,782660.0,25.434,25.5504,25.3564,25.5407,782660.0
2020-09-25 15:00:00,26.32,26.67,26.3,26.61,1089368.0,25.5407,25.8804,25.5213,25.8221,1089368.0
2020-09-25 15:30:00,26.6,26.6,26.34,26.46,1039710.0,25.8124,25.8124,25.5601,25.6766,1039710.0
2020-09-28 09:30:00,27.55,27.7,27.3,27.45,1835688.0,26.7343,26.8799,26.4917,26.6373,1835688.0
2020-09-28 10:00:00,27.45,27.89,27.34,27.74,825914.0,26.6373,27.0642,26.5305,26.9187,825914.0
2020-09-28 10:30:00,27.74,27.86,27.46,27.53,654626.0,26.9187,27.0351,26.647,26.7149,654626.0
2020-09-28 11:00:00,27.54,27.74,27.5,27.68,442538.0,26.7246,26.9187,26.6858,26.8605,442538.0
2020-09-28 11:30:00,27.68,27.81,27.6,27.67,301244.0,26.8605,26.9866,26.7828,26.8508,301244.0
2020-09-28 12:00:00,27.67,27.7,27.54,27.6,170520.0,26.8508,26.8799,26.7246,26.7828,170520.0
2020-09-28 12:30:00,27.63,27.8,27.55,27.79,193540.0,26.8119,26.9769,26.7343,26.9672,193540.0
2020-09-28 13:00:00,27.79,27.86,27.7,27.8,229214.0,26.9672,27.0351,26.8799,26.9769,229214.0
2020-09-28 13:30:00,27.81,27.93,27.81,27.9,332050.0,26.9866,27.1031,26.9866,27.0739,332050.0
2020-09-28 14:00:00,27.9,27.93,27.79,27.86,303128.0,27.0739,27.1031,26.9672,27.0351,303128.0
2020-09-28 14:30:00,27.86,27.97,27.85,27.93,354170.0,27.0351,27.1419,27.0254,27.1031,354170.0
2020-09-28 15:00:00,27.91,27.93,27.78,27.89,495704.0,27.0836,27.1031,26.9575,27.0642,495704.0
2020-09-28 15:30:00,27.89,27.89,27.64,27.79,1322870.0,27.0642,27.0642,26.8216,26.9672,1322870.0
2020-09-29 09:30:00,27.75,27.85,27.6,27.72,783276.0,26.9284,27.0254,26.7828,26.8993,783276.0
2020-09-29 10:00:00,27.73,27.93,27.64,27.85,665158.0,26.909,27.1031,26.8216,27.0254,665158.0
2020-09-29 10:30:00,27.86,27.87,27.41,27.5,714928.0,27.0351,27.0448,26.5985,26.6858,714928.0
2020-09-29 11:00:00,27.49,27.55,27.37,27.46,551928.0,26.6761,26.7343,26.5596,26.647,551928.0
2020-09-29 11:30:00,27.46,27.58,27.19,27.28,419906.0,26.647,26.7634,26.385,26.4723,419906.0
2020-09-29 12:00:00,27.3,27.32,27.18,27.29,260152.0,26.4917,26.5111,26.3753,26.482,260152.0
2020-09-29 12:30:00,27.3,27.43,27.26,27.42,238436.0,26.4917,26.6179,26.4529,26.6082,238436.0
2020-09-29 13:00:00,27.42,27.42,27.15,27.4,344350.0,26.6082,26.6082,26.3462,26.5887,344350.0
2020-09-29 13:30:00,27.4,27.63,27.4,27.56,472838.0,26.5887,26.8119,26.5887,26.744,472838.0
2020-09-29 14:00:00,27.57,27.65,27.47,27.64,363384.0,26.7537,26.8313,26.6567,26.8216,363384.0
2020-09-29 14:30:00,27.64,27.71,27.57,27.58,397124.0,26.8216,26.8896,26.7537,26.7634,397124.0
2020-09-29 15:00:00,27.59,27.68,27.49,27.53,475976.0,26.7731,26.8605,26.6761,26.7149,475976.0
2020-09-29 15:30:00,27.53,27.57,27.34,27.34,787368.0,26.7149,26.7537,26.5305,26.5305,787368.0
2020-09-30 09:30:00,27.53,28.05,27.5,28.0,1264414.0,26.7149,27.2195,26.6858,27.171,1264414.0
2020-09-30 10:00:00,28.02,28.31,27.99,28.21,1190012.0,27.1904,27.4718,27.1613,27.3748,1190012.0
2020-09-30 10:30:00,28.23,28.38,28.18,28.2,697524.0,27.3942,27.5397,27.3457,27.3651,697524.0
2020-09-30 11:00:00,28.2,28.5,28.15,28.43,680038.0,27.3651,27.6562,27.3165,27.5883,680038.0
2020-09-30 11:30:00,28.43,28.48,28.29,28.44,341452.0,27.5883,27.6368,27.4524,27.598,341452.0
2020-09-30 12:00:00,28.45,28.61,28.44,28.59,478528.0,27.6077,27.7629,27.598,27.7435,478528.0
2020-09-30 12:30:00,28.6,28.61,28.43,28.5,658624.0,27.7532,27.7629,27.5883,27.6562,658624.0
2020-09-30 13:00:00,28.5,28.52,28.29,28.39,522998.0,27.6562,27.6756,27.4524,27.5494,522998.0
2020-09-30 13:30:00,28.4,28.61,28.39,28.6,498302.0,27.5591,27.7629,27.5494,27.7532,498302.0
2020-09-30 14:00:00,28.61,28.8,28.14,28.39,1124906.0,27.7629,27.9473,27.3068,27.5494,1124906.0
2020-09-30 14:30:00,28.38,28.38,27.8,28.2,1888332.0,27.5397,27.5397,26.9769,27.3651,1888332.0
2020-09-30 15:00:00,28.18,28.27,27.47,27.8,1538320.0,27.3457,27.433,26.6567,26.9769,1538320.0
2020-09-30 15:30:00,27.77,28.31,27.62,27.95,1269524.0,26.9478,27.4718,26.8022,27.1225,1269524.0
2020-10-01 09:30:00,28.66,28.91,28.39,28.41,1508130.0,27.8114,28.054,27.5494,27.5688,1508130.0
2020-10-01 10:00:00,28.39,28.5,28.12,28.28,878332.0,27.5494,27.6562,27.2874,27.4427,878332.0
2020-10-01 10:30:00,28.25,28.59,28.23,28.41,611030.0,27.4136,27.7435,27.3942,27.5688,611030.0
2020-10-01 11:00:00,28.4,28.56,28.18,28.52,496242.0,27.5591,27.7144,27.3457,27.6756,496242.0
2020-10-01 11:30:00,28.54,28.64,28.42,28.54,302156.0,27.695,27.792,27.5785,27.695,302156.0
2020-10-01 12:00:00,28.53,28.54,28.29,28.52,341652.0,27.6853,27.695,27.4524,27.6756,341652.0
2020-10-01 12:30:00,28.53,28.58,28.43,28.51,165304.0,27.6853,27.7338,27.5883,27.6659,165304.0
2020-10-01 13:00:00,28.52,28.65,28.39,28.42,252584.0,27.6756,27.8017,27.5494,27.5785,252584.0
2020-10-01 13:30:00,28.43,28.52,28.21,28.29,318908.0,27.5883,27.6756,27.3748,27.4524,318908.0
2020-10-01 14:00:00,28.3,28.45,27.98,28.3,802510.0,27.4621,27.6077,27.1516,27.4621,802510.0
2020-10-01 14:30:00,28.29,28.52,28.29,28.47,386744.0,27.4524,27.6756,27.4524,27.6271,386744.0
2020-10-01 15:00:00,28.49,28.58,28.22,28.25,295652.0,27.6465,27.7338,27.3845,27.4136,295652.0
2020-10-01 15:30:00,28.23,28.52,28.18,28.49,579094.0,27.3942,27.6756,27.3457,27.6465,579094.0
2020-10-02 09:30:00,27.14,27.82,27.01,27.73,1681238.0,26.3364,26.9963,26.2103,26.909,1681238.0
2020-10-02 10:00:00,27.73,28.07,27.71,27.99,682636.0,26.909,27.2389,26.8896,27.1613,682636.0
2020-10-02 10:30:00,27.95,28.0,27.63,27.86,629664.0,27.1225,27.171,26.8119,27.0351,629664.0
2020-10-02 11:00:00,27.85,28.05,27.72,27.92,618470.0,27.0254,27.2195,26.8993,27.0934,618470.0
2020-10-02 11:30:00,27.91,27.93,27.39,27.41,521806.0,27.0836,27.1031,26.579,26.5985,521806.0
2020-10-02 12:00:00,27.41,28.21,27.2,28.0,1385970.0,26.5985,27.3748,26.3947,27.171,1385970.0
2020-10-02 12:30:00,28.01,28.2,27.92,28.09,418818.0,27.1807,27.3651,27.0934,27.2583,418818.0
2020-10-02 13:00:00,28.08,28.18,27.93,28.13,424796.0,27.2486,27.3457,27.1031,27.2971,424796.0
2020-10-02 13:30:00,28.15,28.16,27.68,27.86,664828.0,27.3165,27.3262,26.8605,27.0351,664828.0
2020-10-02 14:00:00,27.84,28.15,27.84,28.04,325062.0,27.0157,27.3165,27.0157,27.2098,325062.0
2020-10-02 14:30:00,28.06,28.11,27.88,28.03,451914.0,27.2292,27.2777,27.0545,27.2001,451914.0
2020-10-02 15:00:00,28.03,28.13,27.75,27.96,623606.0,27.2001,27.2971,26.9284,27.1322,623606.0
2020-10-02 15:30:00,27.94,28.11,27.64,27.7,1204664.0,27.1128,27.2777,26.8216,26.8799,1204664.0
2020-10-05 09:30:00,28.24,28.53,28.22,28.36,1134892.0,27.4039,27.6853,27.3845,27.5203,1134892.0
2020-10-05 10:00:00,28.38,28.67,28.38,28.62,662500.0,27.5397,27.8211,27.5397,27.7726,662500.0
2020-10-05 10:30:00,28.64,28.85,28.64,28.78,721976.0,27.792,27.9958,27.792,27.9279,721976.0
2020-10-05 11:00:00,28.79,28.92,28.75,28.85,444100.0,27.9376,28.0637,27.8988,27.9958,444100.0
2020-10-05 11:30:00,28.85,28.86,28.75,28.82,276736.0,27.9958,28.0055,27.8988,27.9667,276736.0
2020-10-05 12:00:00,28.83,28.86,28.78,28.86,124256.0,27.9764,28.0055,27.9279,28.0055,124256.0
2020-10-05 12:30:00,28.86,28.89,28.82,28.86,149134.0,28.0055,28.0346,27.9667,28.0055,149134.0
2020-10-05 13:00:00,28.88,28.9,28.78,28.82,169574.0,28.0249,28.0443,27.9279,27.9667,169574.0
2020-10-05 13:30:00,28.83,28.83,28.65,28.67,238098.0,27.9764,27.9764,27.8017,27.8211,238098.0
2020-10-05 14:00:00,28.67,28.77,28.6,28.71,323928.0,27.8211,27.9182,27.7532,27.86,323928.0
2020-10-05 14:30:00,28.71,29.0,28.71,29.0,1152624.0,27.86,28.1414,27.86,28.1414,1152624.0
2020-10-05 15:00:00,29.0,29.19,28.95,29.17,741752.0,28.1414,28.3258,28.0929,28.3063,741752.0
2020-10-05 15:30:00,29.18,29.19,29.06,29.14,1018156.0,28.316,28.3258,28.1996,28.2772,1018156.0
2020-10-06 09:30:00,29.19,29.28,28.97,29.05,1644444.0,28.3258,28.4131,28.1123,28.1899,1644444.0
2020-10-06 10:00:00,29.06,29.35,29.05,29.28,1013612.0,28.1996,28.481,28.1899,28.4131,1013612.0
2020-10-06 10:30:00,29.29,29.35,28.98,29.2,705666.0,28.4228,28.481,28.122,28.3355,705666.0
2020-10-06 11:00:00,29.2,29.25,28.94,29.06,862582.0,28.3355,28.384,28.0832,28.1996,862582.0
2020-10-06 11:30:00,29.05,29.16,28.86,28.93,499380.0,28.1899,28.2966,28.0055,28.0734,499380.0
2020-10-06 12:00:00,28.95,29.14,28.95,29.09,374952.0,28.0929,28.2772,28.0929,28.2287,374952.0
2020-10-06 12:30:00,29.1,29.31,29.06,29.29,621790.0,28.2384,28.4422,28.1996,28.4228,621790.0
2020-10-06 13:00:00,29.3,29.46,29.26,29.35,532704.0,28.4325,28.5878,28.3937,28.481,532704.0
2020-10-06 13:30:00,29.34,29.43,29.27,29.33,566072.0,28.4713,28.5586,28.4034,28.4616,566072.0
2020-10-06 14:00:00,29.32,29.54,29.3,29.5,421468.0,28.4519,28.6654,28.4325,28.6266,421468.0
2020-10-06 14:30:00,29.5,29.76,28.1,28.46,2873766.0,28.6266,28.8789,27.268,27.6174,2873766.0
2020-10-06 15:00:00,28.38,28.4,27.8,28.21,1483520.0,27.5397,27.5591,26.9769,27.3748,1483520.0
2020-10-06 15:30:00,28.18,28.47,27.77,27.91,1104752.0,27.3457,27.6271,26.9478,27.0836,1104752.0
2020-10-07 09:30:00,28.7,29.05,28.69,28.92,1440086.0,27.8503,28.1899,27.8406,28.0637,1440086.0
2020-10-07 10:00:00,28.93,29.04,28.78,29.02,820768.0,28.0734,28.1802,27.9279,28.1608,820768.0
2020-10-07 10:30:00,29.01,29.11,28.93,29.04,450752.0,28.1511,28.2481,28.0734,28.1802,450752.0
2020-10-07 11:00:00,29.07,29.14,28.96,29.04,396346.0,28.2093,28.2772,28.1026,28.1802,396346.0
2020-10-07 11:30:00,29.05,29.11,29.02,29.02,197242.0,28.1899,28.2481,28.1608,28.1608,197242.0
2020-10-07 12:00:00,29.04,29.08,28.81,28.92,273472.0,28.1802,28.219,27.957,28.0637,273472.0
2020-10-07 12:30:00,28.93,29.08,28.93,29.06,133840.0,28.0734,28.219,28.0734,28.1996,133840.0
2020-10-07 13:00:00,29.08,29.14,29.07,29.12,185260.0,28.219,28.2772,28.2093,28.2578,185260.0
2020-10-07 13:30:00,29.11,29.38,29.11,29.25,504716.0,28.2481,28.5101,28.2481,28.384,504716.0
2020-10-07 14:00:00,29.3,29.5,29.25,29.47,361792.0,28.4325,28.6266,28.384,28.5975,361792.0
2020-10-07 14:30:00,29.48,29.52,29.35,29.49,318836.0,28.6072,28.646,28.481,28.6169,318836.0
2020-10-07 15:00:00,29.48,29.58,29.46,29.5,375504.0,28.6072,28.7042,28.5878,28.6266,375504.0
2020-10-07 15:30:00,29.5,29.55,29.34,29.36,841912.0,28.6266,28.6751,28.4713,28.4907,841912.0
2020-10-08 09:30:00,29.9,29.99,29.75,29.97,1733194.0,29.0147,29.1021,28.8692,29.0827,1733194.0
2020-10-08 10:00:00,30.0,30.05,29.76,29.89,662292.0,29.1118,29.1603,28.8789,29.005,662292.0
2020-10-08 10:30:00,29.89,30.08,29.88,29.95,511484.0,29.005,29.1894,28.9953,29.0632,511484.0
2020-10-08 11:00:00,29.95,30.07,29.85,29.86,510966.0,29.0632,29.1797,28.9662,28.9759,510966.0
2020-10-08 11:30:00,29.86,29.92,29.65,29.79,519580.0,28.9759,29.0341,28.7721,28.908,519580.0
2020-10-08 12:00:00,29.81,30.03,29.79,30.02,479342.0,28.9274,29.1409,28.908,29.1312,479342.0
2020-10-08 12:30:00,30.03,30.06,29.96,30.02,246876.0,29.1409,29.17,29.073,29.1312,246876.0
2020-10-08 13:00:00,30.03,30.04,29.91,29.95,197386.0,29.1409,29.1506,29.0244,29.0632,197386.0
2020-10-08 13:30:00,29.95,30.0,29.91,29.92,184214.0,29.0632,29.1118,29.0244,29.0341,184214.0
2020-10-08 14:00:00,29.93,30.08,29.89,30.03,288720.0,29.0438,29.1894,29.005,29.1409,288720.0
2020-10-08 14:30:00,30.04,30.11,30.02,30.07,302098.0,29.1506,29.2185,29.1312,29.1797,302098.0
2020-10-08 15:00:00,30.07,30.12,29.95,30.09,319952.0,29.1797,29.2282,29.0632,29.1991,319952.0
2020-10-08 15:30:00,30.1,30.16,30.05,30.13,689830.0,29.2088,29.267,29.1603,29.2379,689830.0
2020-10-09 09:30:00,30.61,30.75,30.49,30.61,1183906.0,29.7037,29.8396,29.5873,29.7037,1183906.0
2020-10-09 10:00:00,30.63,30.65,30.43,30.47,772228.0,29.7231,29.7425,29.529,29.5679,772228.0
2020-10-09 10:30:00,30.47,30.64,30.46,30.61,590480.0,29.5679,29.7328,29.5581,29.7037,590480.0
2020-10-09 11:00:00,30.61,30.74,30.61,30.69,364582.0,29.7037,29.8299,29.7037,29.7813,364582.0
2020-10-09 11:30:00,30.7,31.04,30.68,30.98,947378.0,29.791,30.121,29.7716,30.0628,947378.0
2020-10-09 12:00:00,30.98,31.08,30.85,30.93,880058.0,30.0628,30.1598,29.9366,30.0142,880058.0
2020-10-09 12:30:00,30.93,31.02,30.87,30.9,551572.0,30.0142,30.1016,29.956,29.9851,551572.0
2020-10-09 13:00:00,30.91,30.96,30.84,30.87,290168.0,29.9948,30.0433,29.9269,29.956,290168.0
2020-10-09 13:30:00,30.86,30.97,30.84,30.96,155426.0,29.9463,30.053,29.9269,30.0433,155426.0
2020-10-09 14:00:00,30.96,30.97,30.79,30.82,675200.0,30.0433,30.053,29.8784,29.9075,675200.0
2020-10-09 14:30:00,30.83,30.9,30.71,30.82,402260.0,29.9172,29.9851,29.8007,29.9075,402260.0
2020-10-09 15:00:00,30.81,30.98,30.79,30.96,600814.0,29.8978,30.0628,29.8784,30.0433,600814.0
2020-10-09 15:30:00,30.96,30.97,30.77,30.95,928492.0,30.0433,30.053,29.859,30.0336,928492.0
2020-10-12 09:30:00,31.72,31.74,31.55,31.64,1645450.0,30.7808,30.8003,30.6159,30.7032,1645450.0
2020-10-12 10:00:00,31.64,31.85,31.6,31.84,715394.0,30.7032,30.907,30.6644,30.8973,715394.0
2020-10-12 10:30:00,31.84,32.04,31.8,31.99,407414.0,30.8973,31.0914,30.8585,31.0428,407414.0
2020-10-12 11:00:00,31.99,32.32,31.98,32.27,615978.0,31.0428,31.3631,31.0331,31.3146,615978.0
2020-10-12 11:30:00,32.27,32.35,32.2,32.26,437074.0,31.3146,31.3922,31.2466,31.3049,437074.0
2020-10-12 12:00:00,32.27,32.6,32.24,32.57,507712.0,31.3146,31.6348,31.2854,31.6057,507712.0
2020-10-12 12:30:00,32.55,32.68,32.52,32.55,668808.0,31.5863,31.7124,31.5572,31.5863,668808.0
2020-10-12 13:00:00,32.56,32.75,32.48,32.73,447322.0,31.596,31.7803,31.5183,31.7609,447322.0
2020-10-12 13:30:00,32.73,32.81,32.63,32.68,303624.0,31.7609,31.8386,31.6639,31.7124,303624.0
2020-10-12 14:00:00,32.68,32.85,32.67,32.85,322752.0,31.7124,31.8774,31.7027,31.8774,322752.0
2020-10-12 14:30:00,32.85,32.87,32.68,32.73,833618.0,31.8774,31.8968,31.7124,31.7609,833618.0
2020-10-12 15:00:00,32.74,32.8,32.56,32.69,589042.0,31.7706,31.8289,31.596,31.7221,589042.0
2020-10-12 15:30:00,32.69,32.7,32.25,32.43,1289708.0,31.7221,31.7318,31.2952,31.4698,1289708.0
2020-10-13 09:30:00,32.4,32.42,32.07,32.27,1267356.0,31.4407,31.4601,31.1205,31.3146,1267356.0
2020-10-13 10:00:00,32.27,32.34,31.96,32.13,882380.0,31.3146,31.3825,31.0137,31.1787,882380.0
2020-10-13 10:30:00,32.13,32.19,31.93,32.15,601574.0,31.1787,31.2369,30.9846,31.1981,601574.0
2020-10-13 11:00:00,32.16,32.29,32.09,32.21,438352.0,31.2078,31.334,31.1399,31.2563,438352.0
2020-10-13 11:30:00,32.21,32.27,32.07,32.16,345570.0,31.2563,31.3146,31.1205,31.2078,345570.0
2020-10-13 12:00:00,32.18,32.2,31.95,32.14,309364.0,31.2272,31.2466,31.004,31.1884,309364.0
2020-10-13 12:30:00,32.13,32.15,32.0,32.13,287128.0,31.1787,31.1981,31.0526,31.1787,287128.0
2020-10-13 13:00:00,32.13,32.21,31.85,32.05,412914.0,31.1787,31.2563,30.907,31.1011,412914.0
2020-10-13 13:30:00,32.04,32.1,31.71,31.75,480420.0,31.0914,31.1496,30.7711,30.81,480420.0
2020-10-13 14:00:00,31.75,31.92,31.65,31.68,358508.0,30.81,30.9749,30.7129,30.742,358508.0
2020-10-13 14:30:00,31.68,31.83,31.52,31.77,637578.0,30.742,30.8876,30.5868,30.8294,637578.0
2020-10-13 15:00:00,31.76,32.15,31.75,32.1,458032.0,30.8197,31.1981,30.81,31.1496,458032.0
2020-10-13 15:30:00,32.11,32.18,31.81,31.81,658640.0,31.1593,31.2272,30.8682,30.8682,658640.0
2020-10-14 09:30:00,31.97,32.29,31.89,32.24,826472.0,31.0234,31.334,30.9458,31.2854,826472.0
2020-10-14 10:00:00,32.24,32.26,31.79,31.81,900884.0,31.2854,31.3049,30.8488,30.8682,900884.0
2020-10-14 10:30:00,31.82,32.03,31.72,31.93,645778.0,30.8779,31.0817,30.7808,30.9846,645778.0
2020-10-14 11:00:00,31.96,32.01,31.77,31.79,388654.0,31.0137,31.0623,30.8294,30.8488,388654.0
2020-10-14 11:30:00,31.8,31.83,31.24,31.27,943466.0,30.8585,30.8876,30.3151,30.3442,943466.0
2020-10-14 12:00:00,31.27,31.5,30.99,31.17,976542.0,30.3442,30.5674,30.0725,30.2471,976542.0
2020-10-14 12:30:00,31.18,31.31,31.03,31.22,677818.0,30.2568,30.383,30.1113,30.2956,677818.0
2020-10-14 13:00:00,31.22,31.35,31.13,31.15,547162.0,30.2956,30.4218,30.2083,30.2277,547162.0
2020-10-14 13:30:00,31.16,31.29,31.0,31.25,432746.0,30.2374,30.3636,30.0822,30.3248,432746.0
2020-10-14 14:00:00,31.25,31.43,31.18,31.25,390828.0,30.3248,30.4994,30.2568,30.3248,390828.0
2020-10-14 14:30:00,31.23,31.3,31.0,31.25,478312.0,30.3054,30.3733,30.0822,30.3248,478312.0
2020-10-14 15:00:00,31.26,31.56,31.21,31.43,615022.0,30.3345,30.6256,30.2859,30.4994,615022.0
2020-10-14 15:30:00,31.4,31.58,31.17,31.23,854470.0,30.4703,30.645,30.2471,30.3054,854470.0
2020-10-15 09:30:00,30.05,30.58,29.92,30.58,2040432.0,29.1603,29.6746,29.0341,29.6746,2040432.0
2020-10-15 10:00:00,30.59,30.61,30.28,30.33,808498.0,29.6843,29.7037,29.3835,29.432,808498.0
2020-10-15 10:30:00,30.33,30.38,30.1,30.34,794266.0,29.432,29.4805,29.2088,29.4417,794266.0
2020-10-15 11:00:00,30.35,30.68,30.15,30.53,644762.0,29.4514,29.7716,29.2573,29.6261,644762.0
2020-10-15 11:30:00,30.53,30.77,30.5,30.57,670478.0,29.6261,29.859,29.597,29.6649,670478.0
2020-10-15 12:00:00,30.57,30.65,30.46,30.48,474180.0,29.6649,29.7425,29.5581,29.5776,474180.0
2020-10-15 12:30:00,30.49,30.66,30.37,30.65,407630.0,29.5873,29.7522,29.4708,29.7425,407630.0
2020-10-15 13:00:00,30.64,30.78,30.63,30.7,417630.0,29.7328,29.8687,29.7231,29.791,417630.0
2020-10-15 13:30:00,30.69,30.9,30.68,30.83,396804.0,29.7813,29.9851,29.7716,29.9172,396804.0
2020-10-15 14:00:00,30.83,30.95,30.83,30.92,323850.0,29.9172,30.0336,29.9172,30.0045,323850.0
2020-10-15 14:30:00,30.89,30.95,30.75,30.93,261162.0,29.9754,30.0336,29.8396,30.0142,261162.0
2020-10-15 15:00:00,30.93,31.15,30.9,31.13,545676.0,30.0142,30.2277,29.9851,30.2083,545676.0
2020-10-15 15:30:00,31.13,31.23,30.99,31.09,818582.0,30.2083,30.3054,30.0725,30.1695,818582.0
2020-10-16 09:30:00,31.48,31.54,31.3,31.51,1220192.0,30.5479,30.6062,30.3733,30.5771,1220192.0
2020-10-16 10:00:00,31.51,31.93,31.51,31.93,724996.0,30.5771,30.9846,30.5771,30.9846,724996.0
2020-10-16 10:30:00,31.93,31.96,31.7,31.74,427844.0,30.9846,31.0137,30.7614,30.8003,427844.0
2020-10-16 11:00:00,31.73,31.73,31.38,31.52,838944.0,30.7905,30.7905,30.4509,30.5868,838944.0
2020-10-16 11:30:00,31.5,31.64,31.45,31.61,285746.0,30.5674,30.7032,30.5188,30.6741,285746.0
2020-10-16 12:00:00,31.61,31.62,31.39,31.55,295006.0,30.6741,30.6838,30.4606,30.6159,295006.0
2020-10-16 12:30:00,31.54,31.55,31.32,31.49,298504.0,30.6062,30.6159,30.3927,30.5577,298504.0
2020-10-16 13:00:00,31.49,31.61,31.46,31.57,318174.0,30.5577,30.6741,30.5285,30.6353,318174.0
2020-10-16 13:30:00,31.58,31.64,31.51,31.55,201254.0,30.645,30.7032,30.5771,30.6159,201254.0
2020-10-16 14:00:00,31.57,31.68,31.48,31.65,330336.0,30.6353,30.742,30.5479,30.7129,330336.0
2020-10-16 14:30:00,31.65,31.73,31.59,31.73,232300.0,30.7129,30.7905,30.6547,30.7905,232300.0
2020-10-16 15:00:00,31.73,31.73,31.39,31.45,545966.0,30.7905,30.7905,30.4606,30.5188,545966.0
2020-10-16 15:30:00,31.45,31.46,30.98,31.02,911880.0,30.5188,30.5285,30.0628,30.1016,911880.0
2020-10-19 09:30:00,31.39,31.57,31.34,31.36,976700.0,30.4606,30.6353,30.4121,30.4315,976700.0
2020-10-19 10:00:00,31.35,31.35,30.92,31.3,1343326.0,30.4218,30.4218,30.0045,30.3733,1343326.0
2020-10-19 10:30:00,31.3,31.31,30.78,30.98,1230882.0,30.3733,30.383,29.8687,30.0628,1230882.0
2020-10-19 11:00:00,30.96,31.05,30.58,30.78,796630.0,30.0433,30.1307,29.6746,29.8687,796630.0
2020-10-19 11:30:00,30.79,30.91,30.69,30.74,473010.0,29.8784,29.9948,29.7813,29.8299,473010.0
2020-10-19 12:00:00,30.73,30.86,30.59,30.65,495790.0,29.8202,29.9463,29.6843,29.7425,495790.0
2020-10-19 12:30:00,30.65,30.8,30.64,30.73,159974.0,29.7425,29.8881,29.7328,29.8202,159974.0
2020-10-19 13:00:00,30.72,30.78,30.6,30.65,221642.0,29.8105,29.8687,29.694,29.7425,221642.0
2020-10-19 13:30:00,30.64,30.65,30.3,30.38,801322.0,29.7328,29.7425,29.4029,29.4805,801322.0
2020-10-19 14:00:00,30.34,30.46,30.21,30.42,494744.0,29.4417,29.5581,29.3156,29.5193,494744.0
2020-10-19 14:30:00,30.4,30.4,29.66,29.68,916496.0,29.4999,29.4999,28.7818,28.8012,916496.0
2020-10-19 15:00:00,29.66,29.77,29.42,29.61,1168912.0,28.7818,28.8886,28.5489,28.7333,1168912.0
2020-10-19 15:30:00,29.6,29.8,29.36,29.61,1355736.0,28.7236,28.9177,28.4907,28.7333,1355736.0
2020-10-20 09:30:00,29.98,30.35,29.87,30.35,1362940.0,29.0924,29.4514,28.9856,29.4514,1362940.0
2020-10-20 10:00:00,30.34,30.46,30.12,30.19,986548.0,29.4417,29.5581,29.2282,29.2961,986548.0
2020-10-20 10:30:00,30.21,30.31,30.02,30.02,643722.0,29.3156,29.4126,29.1312,29.1312,643722.0
2020-10-20 11:00:00,30.02,30.11,29.78,30.03,715772.0,29.1312,29.2185,28.8983,29.1409,715772.0
2020-10-20 11:30:00,30.04,30.18,29.94,30.18,299770.0,29.1506,29.2864,29.0535,29.2864,299770.0
2020-10-20 12:00:00,30.17,30.27,30.15,30.16,265636.0,29.2767,29.3738,29.2573,29.267,265636.0
2020-10-20 12:30:00,30.16,30.58,30.14,30.42,1130908.0,29.267,29.6746,29.2476,29.5193,1130908.0
2020-10-20 13:00:00,30.42,30.8,30.39,30.75,753066.0,29.5193,29.8881,29.4902,29.8396,753066.0
2020-10-20 13:30:00,30.77,30.86,30.48,30.59,798846.0,29.859,29.9463,29.5776,29.6843,798846.0
2020-10-20 14:00:00,30.58,30.73,30.43,30.52,546772.0,29.6746,29.8202,29.529,29.6164,546772.0
2020-10-20 14:30:00,30.54,30.61,30.38,30.4,461196.0,29.6358,29.7037,29.4805,29.4999,461196.0
2020-10-20 15:00:00,30.43,30.53,29.78,30.19,1260060.0,29.529,29.6261,28.8983,29.2961,1260060.0
2020-10-20 15:30:00,30.17,30.36,29.92,29.96,1404656.0,29.2767,29.4611,29.0341,29.073,1404656.0
2020-10-21 09:30:00,29.93,30.52,29.9,30.48,955190.0,29.0438,29.6164,29.0147,29.5776,955190.0
2020-10-21 10:00:00,30.51,30.56,30.36,30.39,495232.0,29.6067,29.6552,29.4611,29.4902,495232.0
2020-10-21 10:30:00,30.39,30.43,30.09,30.13,485886.0,29.4902,29.529,29.1991,29.2379,485886.0
2020-10-21 11:00:00,30.14,30.16,29.71,29.91,819382.0,29.2476,29.267,28.8304,29.0244,819382.0
2020-10-21 11:30:00,29.9,30.14,29.83,29.89,575750.0,29.0147,29.2476,28.9468,29.005,575750.0
2020-10-21 12:00:00,29.9,30.42,29.81,30.1,1046960.0,29.0147,29.5193,28.9274,29.2088,1046960.0
2020-10-21 12:30:00,30.1,30.13,29.73,29.81,582972.0,29.2088,29.2379,28.8498,28.9274,582972.0
2020-10-21 13:00:00,29.78,30.04,29.77,30.02,401144.0,28.8983,29.1506,28.8886,29.1312,401144.0
2020-10-21 13:30:00,30.03,30.17,29.89,30.0,724760.0,29.1409,29.2767,29.005,29.1118,724760.0
2020-10-21 14:00:00,30.01,30.3,29.94,30.24,580856.0,29.1215,29.4029,29.0535,29.3447,580856.0
2020-10-21 14:30:00,30.23,30.36,30.2,30.36,290582.0,29.335,29.4611,29.3058,29.4611,290582.0
2020-10-21 15:00:00,30.38,30.39,30.06,30.28,494154.0,29.4805,29.4902,29.17,29.3835,494154.0
2020-10-21 15:30:00,30.25,30.32,29.76,29.78,1032082.0,29.3544,29.4223,28.8789,28.8983,1032082.0
2020-10-22 09:30:00,29.85,30.07,29.85,29.98,1090178.0,28.9662,29.1797,28.9662,29.0924,1090178.0
2020-10-22 10:00:00,29.97,30.02,29.49,29.58,847400.0,29.0827,29.1312,28.6169,28.7042,847400.0
2020-10-22 10:30:00,29.58,29.72,29.25,29.67,2125934.0,28.7042,28.8401,28.384,28.7915,2125934.0
2020-10-22 11:00:00,29.66,29.97,29.63,29.85,798530.0,28.7818,29.0827,28.7527,28.9662,798530.0
2020-10-22 11:30:00,29.85,29.88,29.64,29.67,724792.0,28.9662,28.9953,28.7624,28.7915,724792.0
2020-10-22 12:00:00,29.68,29.81,29.59,29.77,282094.0,28.8012,28.9274,28.7139,28.8886,282094.0
2020-10-22 12:30:00,29.77,29.93,29.61,29.9,498586.0,28.8886,29.0438,28.7333,29.0147,498586.0
2020-10-22 13:00:00,29.91,30.22,29.88,30.07,735700.0,29.0244,29.3253,28.9953,29.1797,735700.0
2020-10-22 13:30:00,30.09,30.27,30.0,30.21,482868.0,29.1991,29.3738,29.1118,29.3156,482868.0
2020-10-22 14:00:00,30.22,30.4,30.2,30.29,827368.0,29.3253,29.4999,29.3058,29.3932,827368.0
2020-10-22 14:30:00,30.29,30.35,30.21,30.24,432116.0,29.3932,29.4514,29.3156,29.3447,432116.0
2020-10-22 15:00:00,30.25,30.32,30.1,30.31,386398.0,29.3544,29.4223,29.2088,29.4126,386398.0
2020-10-22 15:30:00,30.33,30.44,30.17,30.29,932688.0,29.432,29.5387,29.2767,29.3932,932688.0
2020-10-23 09:30:00,30.63,30.65,30.35,30.46,997464.0,29.7231,29.7425,29.4514,29.5581,997464.0
2020-10-23 10:00:00,30.47,30.47,30.24,30.36,563532.0,29.5679,29.5679,29.3447,29.4611,563532.0
2020-10-23 10:30:00,30.36,30.46,30.24,30.32,439218.0,29.4611,29.5581,29.3447,29.4223,439218.0
2020-10-23 11:00:00,30.31,30.45,30.12,30.24,539102.0,29.4126,29.5484,29.2282,29.3447,539102.0
2020-10-23 11:30:00,30.25,30.28,30.03,30.15,1007884.0,29.3544,29.3835,29.1409,29.2573,1007884.0
2020-10-23 12:00:00,30.16,30.24,29.9,30.02,1282300.0,29.267,29.3447,29.0147,29.1312,1282300.0
2020-10-23 12:30:00,30.02,30.13,29.92,29.97,805678.0,29.1312,29.2379,29.0341,29.0827,805678.0
2020-10-23 13:00:00,29.97,30.28,29.97,30.25,379076.0,29.0827,29.3835,29.0827,29.3544,379076.0
2020-10-23 13:30:00,30.25,30.3,30.2,30.25,197388.0,29.3544,29.4029,29.3058,29.3544,197388.0
2020-10-23 14:00:00,30.25,30.4,30.21,30.39,994200.0,29.3544,29.4999,29.3156,29.4902,994200.0
2020-10-23 14:30:00,30.39,30.42,30.3,30.32,692856.0,29.4902,29.5193,29.4029,29.4223,692856.0
2020-10-23 15:00:00,30.32,30.49,30.31,30.41,309032.0,29.4223,29.5873,29.4126,29.5096,309032.0
2020-10-23 15:30:00,30.43,30.58,30.38,30.56,799034.0,29.529,29.6746,29.4805,29.6552,799034.0
2020-10-26 09:30:00,29.61,29.78,29.52,29.73,1816598.0,28.7333,28.8983,28.646,28.8498,1816598.0
2020-10-26 10:00:00,29.73,29.85,29.46,29.47,1631644.0,28.8498,28.9662,28.5878,28.5975,1631644.0
2020-10-26 10:30:00,29.47,29.48,28.93,28.97,2208836.0,28.5975,28.6072,28.0734,28.1123,2208836.0
2020-10-26 11:00:00,28.95,28.95,28.57,28.72,1483604.0,28.0929,28.0929,27.7241,27.8697,1483604.0
2020-10-26 11:30:00,28.7,28.83,28.53,28.67,1021766.0,27.8503,27.9764,27.6853,27.8211,1021766.0
2020-10-26 12:00:00,28.7,28.75,28.59,28.69,566238.0,27.8503,27.8988,27.7435,27.8406,566238.0
2020-10-26 12:30:00,28.68,28.68,28.33,28.39,1579012.0,27.8309,27.8309,27.4912,27.5494,1579012.0
2020-10-26 13:00:00,28.39,28.43,28.04,28.05,793848.0,27.5494,27.5883,27.2098,27.2195,793848.0
2020-10-26 13:30:00,28.05,28.37,27.9,28.36,1341772.0,27.2195,27.53,27.0739,27.5203,1341772.0
2020-10-26 14:00:00,28.36,28.7,28.31,28.68,894304.0,27.5203,27.8503,27.4718,27.8309,894304.0
2020-10-26 14:30:00,28.68,28.7,28.43,28.59,862686.0,27.8309,27.8503,27.5883,27.7435,862686.0
2020-10-26 15:00:00,28.58,28.68,28.36,28.61,628724.0,27.7338,27.8309,27.5203,27.7629,628724.0
2020-10-26 15:30:00,28.62,28.91,28.36,28.9,2326824.0,27.7726,28.054,27.5203,28.0443,2326824.0
2020-10-27 09:30:00,28.99,29.05,28.73,28.96,1525078.0,28.1317,28.1899,27.8794,28.1026,1525078.0
2020-10-27 10:00:00,28.97,29.06,28.57,28.66,790814.0,28.1123,28.1996,27.7241,27.8114,790814.0
2020-10-27 10:30:00,28.64,28.95,28.63,28.73,529430.0,27.792,28.0929,27.7823,27.8794,529430.0
2020-10-27 11:00:00,28.74,28.93,28.68,28.71,399100.0,27.8891,28.0734,27.8309,27.86,399100.0
2020-10-27 11:30:00,28.71,29.0,28.59,28.99,564642.0,27.86,28.1414,27.7435,28.1317,564642.0
2020-10-27 12:00:00,29.0,29.06,28.86,28.86,378422.0,28.1414,28.1996,28.0055,28.0055,378422.0
2020-10-27 12:30:00,28.86,28.86,28.67,28.79,305334.0,28.0055,28.0055,27.8211,27.9376,305334.0
2020-10-27 13:00:00,28.79,28.94,28.68,28.93,519990.0,27.9376,28.0832,27.8309,28.0734,519990.0
2020-10-27 13:30:00,28.93,29.08,28.92,28.96,378436.0,28.0734,28.219,28.0637,28.1026,378436.0
2020-10-27 14:00:00,28.96,29.0,28.73,28.82,347888.0,28.1026,28.1414,27.8794,27.9667,347888.0
2020-10-27 14:30:00,28.83,28.84,28.61,28.68,391638.0,27.9764,27.9861,27.7629,27.8309,391638.0
2020-10-27 15:00:00,28.68,28.79,28.54,28.77,391122.0,27.8309,27.9376,27.695,27.9182,391122.0
2020-10-27 15:30:00,28.78,28.88,28.58,28.6,774680.0,27.9279,28.0249,27.7338,27.7532,774680.0
2020-10-28 09:30:00,27.05,27.23,26.74,26.84,2531746.0,26.2491,26.4238,25.9483,26.0453,2531746.0
2020-10-28 10:00:00,26.84,26.87,26.06,26.19,2475396.0,26.0453,26.0744,25.2884,25.4146,2475396.0
2020-10-28 10:30:00,26.18,26.39,25.93,26.15,2022212.0,25.4049,25.6087,25.1623,25.3758,2022212.0
2020-10-28 11:00:00,26.12,26.28,25.9,26.09,1498398.0,25.3466,25.5019,25.1332,25.3175,1498398.0
2020-10-28 11:30:00,26.07,26.52,25.9,26.43,1370548.0,25.2981,25.7348,25.1332,25.6475,1370548.0
2020-10-28 12:00:00,26.44,26.59,26.31,26.34,760758.0,25.6572,25.8027,25.531,25.5601,760758.0
2020-10-28 12:30:00,26.34,26.4,25.97,26.11,773332.0,25.5601,25.6184,25.2011,25.3369,773332.0
2020-10-28 13:00:00,26.1,26.11,25.78,26.06,1418974.0,25.3272,25.3369,25.0167,25.2884,1418974.0
2020-10-28 13:30:00,26.06,26.22,25.97,26.18,613932.0,25.2884,25.4437,25.2011,25.4049,613932.0
2020-10-28 14:00:00,26.16,26.26,25.85,26.24,837424.0,25.3855,25.4825,25.0846,25.4631,837424.0
2020-10-28 14:30:00,26.24,26.3,25.92,26.19,883000.0,25.4631,25.5213,25.1526,25.4146,883000.0
2020-10-28 15:00:00,26.21,26.35,25.96,26.24,875780.0,25.434,25.5698,25.1914,25.4631,875780.0
2020-10-28 15:30:00,26.24,26.47,25.53,25.67,2364964.0,25.4631,25.6863,24.7741,24.91,2364964.0
2020-10-29 09:30:00,25.72,26.05,25.29,25.93,1541700.0,24.9585,25.2787,24.5412,25.1623,1541700.0
2020-10-29 10:00:00,25.93,26.23,25.76,26.21,1258514.0,25.1623,25.4534,24.9973,25.434,1258514.0
2020-10-29 10:30:00,26.23,26.39,26.13,26.26,1282416.0,25.4534,25.6087,25.3564,25.4825,1282416.0
2020-10-29 11:00:00,26.25,26.41,26.08,26.21,625416.0,25.4728,25.6281,25.3078,25.434,625416.0
2020-10-29 11:30:00,26.22,26.27,25.93,26.06,651598.0,25.4437,25.4922,25.1623,25.2884,651598.0
2020-10-29 12:00:00,26.1,26.24,25.97,26.19,285650.0,25.3272,25.4631,25.2011,25.4146,285650.0
2020-10-29 12:30:00,26.21,26.36,26.17,26.24,362462.0,25.434,25.5795,25.3952,25.4631,362462.0
2020-10-29 13:00:00,26.27,26.45,26.11,26.43,419990.0,25.4922,25.6669,25.3369,25.6475,419990.0
2020-10-29 13:30:00,26.43,26.8,26.43,26.77,802926.0,25.6475,26.0065,25.6475,25.9774,802926.0
2020-10-29 14:00:00,26.78,27.19,26.78,27.14,853602.0,25.9871,26.385,25.9871,26.3364,853602.0
2020-10-29 14:30:00,27.14,27.23,26.84,26.93,699090.0,26.3364,26.4238,26.0453,26.1327,699090.0
2020-10-29 15:00:00,26.93,27.04,26.66,26.91,586076.0,26.1327,26.2394,25.8707,26.1133,586076.0
2020-10-29 15:30:00,26.9,27.03,26.42,26.42,1486044.0,26.1036,26.2297,25.6378,25.6378,1486044.0
2020-10-30 09:30:00,26.01,26.36,25.67,25.95,1885684.0,25.2399,25.5795,24.91,25.1817,1885684.0
2020-10-30 10:00:00,25.91,26.08,25.21,25.3,1550042.0,25.1429,25.3078,24.4636,24.5509,1550042.0
2020-10-30 10:30:00,25.29,25.39,24.81,24.82,2473426.0,24.5412,24.6383,24.0754,24.0851,2473426.0
2020-10-30 11:00:00,24.81,25.34,24.8,25.05,1173180.0,24.0754,24.5897,24.0657,24.3083,1173180.0
2020-10-30 11:30:00,25.04,25.22,24.89,25.18,773588.0,24.2986,24.4733,24.1531,24.4345,773588.0
2020-10-30 12:00:00,25.18,25.64,25.11,25.6,771870.0,24.4345,24.8809,24.3666,24.842,771870.0
2020-10-30 12:30:00,25.59,25.6,25.2,25.22,572474.0,24.8323,24.842,24.4539,24.4733,572474.0
2020-10-30 13:00:00,25.22,25.35,25.0,25.19,871036.0,24.4733,24.5994,24.2598,24.4442,871036.0
2020-10-30 13:30:00,25.18,25.18,24.83,25.1,766506.0,24.4345,24.4345,24.0948,24.3568,766506.0
2020-10-30 14:00:00,25.1,25.38,24.9,24.93,903536.0,24.3568,24.6286,24.1628,24.1919,903536.0
2020-10-30 14:30:00,24.93,25.06,24.66,24.91,1489374.0,24.1919,24.318,23.9299,24.1725,1489374.0
2020-10-30 15:00:00,24.9,25.14,24.77,24.95,1376728.0,24.1628,24.3957,24.0366,24.2113,1376728.0
2020-10-30 15:30:00,24.95,25.66,24.75,25.59,2559120.0,24.2113,24.9003,24.0172,24.8323,2559120.0
2020-11-02 09:30:00,26.46,26.64,26.17,26.59,2673180.0,25.6766,25.8513,25.3952,25.8027,2673180.0
2020-11-02 10:00:00,26.62,26.96,26.6,26.79,1825424.0,25.8318,26.1618,25.8124,25.9968,1825424.0
2020-11-02 10:30:00,26.78,26.79,26.42,26.47,780622.0,25.9871,25.9968,25.6378,25.6863,780622.0
2020-11-02 11:00:00,26.46,26.58,26.27,26.49,796172.0,25.6766,25.793,25.4922,25.7057,796172.0
2020-11-02 11:30:00,26.49,26.66,26.38,26.53,740612.0,25.7057,25.8707,25.5989,25.7445,740612.0
2020-11-02 12:00:00,26.54,26.6,26.41,26.58,485634.0,25.7542,25.8124,25.6281,25.793,485634.0
2020-11-02 12:30:00,26.57,26.59,26.11,26.24,636062.0,25.7833,25.8027,25.3369,25.4631,636062.0
2020-11-02 13:00:00,26.25,26.27,25.85,26.0,791786.0,25.4728,25.4922,25.0846,25.2302,791786.0
2020-11-02 13:30:00,25.97,26.06,25.75,25.79,546460.0,25.2011,25.2884,24.9876,25.0264,546460.0
2020-11-02 14:00:00,25.77,26.19,25.75,26.19,806384.0,25.007,25.4146,24.9876,25.4146,806384.0
2020-11-02 14:30:00,26.18,26.41,26.11,26.27,517358.0,25.4049,25.6281,25.3369,25.4922,517358.0
2020-11-02 15:00:00,26.26,26.48,26.25,26.39,522732.0,25.4825,25.696,25.4728,25.6087,522732.0
2020-11-02 15:30:00,26.39,26.5,26.09,26.46,1355506.0,25.6087,25.7154,25.3175,25.6766,1355506.0
2020-11-03 09:30:00,27.3,27.74,27.17,27.7,1860176.0,26.4917,26.9187,26.3656,26.8799,1860176.0
2020-11-03 10:00:00,27.71,28.34,27.67,28.19,1934104.0,26.8896,27.5009,26.8508,27.3554,1934104.0
2020-11-03 10:30:00,28.2,28.31,28.04,28.31,847096.0,27.3651,27.4718,27.2098,27.4718,847096.0
2020-11-03 11:00:00,28.32,28.39,28.18,28.23,1689986.0,27.4815,27.5494,27.3457,27.3942,1689986.0
2020-11-03 11:30:00,28.25,28.39,28.05,28.08,451542.0,27.4136,27.5494,27.2195,27.2486,451542.0
2020-11-03 12:00:00,28.08,28.15,27.97,28.11,348078.0,27.2486,27.3165,27.1419,27.2777,348078.0
2020-11-03 12:30:00,28.11,28.14,27.88,27.9,327202.0,27.2777,27.3068,27.0545,27.0739,327202.0
2020-11-03 13:00:00,27.92,28.0,27.86,27.9,374016.0,27.0934,27.171,27.0351,27.0739,374016.0
2020-11-03 13:30:00,27.92,27.98,27.57,27.61,602926.0,27.0934,27.1516,26.7537,26.7925,602926.0
2020-11-03 14:00:00,27.61,27.89,27.59,27.76,615502.0,26.7925,27.0642,26.7731,26.9381,615502.0
2020-11-03 14:30:00,27.78,28.02,27.73,27.93,576610.0,26.9575,27.1904,26.909,27.1031,576610.0
2020-11-03 15:00:00,27.93,27.97,27.71,27.95,693554.0,27.1031,27.1419,26.8896,27.1225,693554.0
2020-11-03 15:30:00,27.97,28.36,27.84,27.84,1743608.0,27.1419,27.5203,27.0157,27.0157,1743608.0
2020-11-04 09:30:00,29.07,29.46,28.75,29.46,3450886.0,28.2093,28.5878,27.8988,28.5878,3450886.0
2020-11-04 10:00:00,29.46,30.46,29.42,30.11,2453110.0,28.5878,29.5581,28.5489,29.2185,2453110.0
2020-11-04 10:30:00,30.11,30.32,29.83,30.3,1432258.0,29.2185,29.4223,28.9468,29.4029,1432258.0
2020-11-04 11:00:00,30.3,30.35,29.93,30.25,1180236.0,29.4029,29.4514,29.0438,29.3544,1180236.0
2020-11-04 11:30:00,30.24,30.58,30.24,30.51,939536.0,29.3447,29.6746,29.3447,29.6067,939536.0
2020-11-04 12:00:00,30.5,30.82,30.42,30.67,812180.0,29.597,29.9075,29.5193,29.7619,812180.0
2020-11-04 12:30:00,30.68,30.81,30.5,30.53,604476.0,29.7716,29.8978,29.597,29.6261,604476.0
2020-11-04 13:00:00,30.54,30.58,30.33,30.41,880726.0,29.6358,29.6746,29.432,29.5096,880726.0
2020-11-04 13:30:00,30.42,30.63,30.2,30.3,1746744.0,29.5193,29.7231,29.3058,29.4029,1746744.0
2020-11-04 14:00:00,30.31,30.46,30.2,30.31,779656.0,29.4126,29.5581,29.3058,29.4126,779656.0
2020-11-04 14:30:00,30.32,30.36,30.04,30.17,876254.0,29.4223,29.4611,29.1506,29.2767,876254.0
2020-11-04 15:00:00,30.19,30.25,29.77,29.78,1135704.0,29.2961,29.3544,28.8886,28.8983,1135704.0
2020-11-04 15:30:00,29.79,29.98,29.64,29.71,1978562.0,28.908,29.0924,28.7624,28.8304,1978562.0
2020-11-05 09:30:00,31.2,31.59,31.13,31.38,2576332.0,30.2762,30.6547,30.2083,30.4509,2576332.0
2020-11-05 10:00:00,31.37,31.97,31.36,31.62,1744384.0,30.4412,31.0234,30.4315,30.6838,1744384.0
2020-11-05 10:30:00,31.63,31.84,31.59,31.84,1470544.0,30.6935,30.8973,30.6547,30.8973,1470544.0
2020-11-05 11:00:00,31.83,31.89,31.52,31.68,904138.0,30.8876,30.9458,30.5868,30.742,904138.0
2020-11-05 11:30:00,31.69,31.74,31.46,31.47,692590.0,30.7517,30.8003,30.5285,30.5382,692590.0
2020-11-05 12:00:00,31.48,31.6,31.11,31.16,1314644.0,30.5479,30.6644,30.1889,30.2374,1314644.0
2020-11-05 12:30:00,31.18,31.53,31.13,31.53,679250.0,30.2568,30.5965,30.2083,30.5965,679250.0
2020-11-05 13:00:00,31.54,31.71,31.52,31.61,640458.0,30.6062,30.7711,30.5868,30.6741,640458.0
2020-11-05 13:30:00,31.63,31.75,31.6,31.65,415574.0,30.6935,30.81,30.6644,30.7129,415574.0
2020-11-05 14:00:00,31.66,31.82,31.63,31.77,825628.0,30.7226,30.8779,30.6935,30.8294,825628.0
2020-11-05 14:30:00,31.77,31.93,31.65,31.84,936574.0,30.8294,30.9846,30.7129,30.8973,936574.0
2020-11-05 15:00:00,31.84,31.86,31.55,31.68,799234.0,30.8973,30.9167,30.6159,30.742,799234.0
2020-11-05 15:30:00,31.7,31.7,31.26,31.45,1920584.0,30.7614,30.7614,30.3345,30.5188,1920584.0
2020-11-06 09:30:00,31.36,31.48,30.77,30.93,2237006.0,30.4315,30.5479,29.859,30.0142,2237006.0
2020-11-06 10:00:00,30.93,31.43,30.86,31.35,1064496.0,30.0142,30.4994,29.9463,30.4218,1064496.0
2020-11-06 10:30:00,31.34,31.53,30.99,31.08,1094698.0,30.4121,30.5965,30.0725,30.1598,1094698.0
2020-11-06 11:00:00,31.09,31.56,31.05,31.41,965214.0,30.1695,30.6256,30.1307,30.48,965214.0
2020-11-06 11:30:00,31.41,31.63,31.36,31.5,752824.0,30.48,30.6935,30.4315,30.5674,752824.0
2020-11-06 12:00:00,31.5,31.61,31.3,31.36,1001630.0,30.5674,30.6741,30.3733,30.4315,1001630.0
2020-11-06 12:30:00,31.35,31.49,31.25,31.43,667058.0,30.4218,30.5577,30.3248,30.4994,667058.0
2020-11-06 13:00:00,31.43,31.61,31.42,31.59,468272.0,30.4994,30.6741,30.4897,30.6547,468272.0
2020-11-06 13:30:00,31.58,31.61,31.49,31.52,407330.0,30.645,30.6741,30.5577,30.5868,407330.0
2020-11-06 14:00:00,31.54,31.61,31.46,31.54,571560.0,30.6062,30.6741,30.5285,30.6062,571560.0
2020-11-06 14:30:00,31.54,31.61,31.34,31.39,528886.0,30.6062,30.6741,30.4121,30.4606,528886.0
2020-11-06 15:00:00,31.38,31.41,31.18,31.4,715062.0,30.4509,30.48,30.2568,30.4703,715062.0
2020-11-06 15:30:00,31.38,31.8,31.36,31.45,1797508.0,30.4509,30.8585,30.4315,30.5188,1797508.0
2020-11-09 09:30:00,35.18,35.27,34.2,34.24,5924468.0,34.1384,34.2257,33.1874,33.2262,5924468.0
2020-11-09 10:00:00,34.24,34.9,34.22,34.47,2554638.0,33.2262,33.8667,33.2068,33.4494,2554638.0
2020-11-09 10:30:00,34.49,34.66,33.81,34.18,2032398.0,33.4688,33.6338,32.809,33.168,2032398.0
2020-11-09 11:00:00,34.19,34.26,33.74,34.21,1901168.0,33.1777,33.2456,32.741,33.1971,1901168.0
2020-11-09 11:30:00,34.21,34.26,33.84,33.99,945302.0,33.1971,33.2456,32.8381,32.9836,945302.0
2020-11-09 12:00:00,34.01,34.44,33.94,34.38,1350102.0,33.003,33.4203,32.9351,33.3621,1350102.0
2020-11-09 12:30:00,34.38,34.55,34.26,34.5,1184148.0,33.3621,33.5271,33.2456,33.4785,1184148.0
2020-11-09 13:00:00,34.5,34.67,34.44,34.51,765530.0,33.4785,33.6435,33.4203,33.4882,765530.0
2020-11-09 13:30:00,34.51,34.57,34.29,34.4,890082.0,33.4882,33.5465,33.2748,33.3815,890082.0
2020-11-09 14:00:00,34.4,34.45,33.9,33.98,1132010.0,33.3815,33.43,32.8963,32.9739,1132010.0
2020-11-09 14:30:00,33.98,34.1,33.79,33.99,1178278.0,32.9739,33.0904,32.7896,32.9836,1178278.0
2020-11-09 15:00:00,34.0,34.19,33.58,33.6,1604280.0,32.9933,33.1777,32.5858,32.6052,1604280.0
2020-11-09 15:30:00,33.63,33.88,32.48,32.62,2787700.0,32.6343,32.8769,31.5183,31.6542,2787700.0
2020-11-10 09:30:00,32.32,32.58,31.89,32.36,1864704.0,31.3631,31.6154,30.9458,31.4019,1864704.0
2020-11-10 10:00:00,32.34,32.62,32.04,32.05,1135894.0,31.3825,31.6542,31.0914,31.1011,1135894.0
2020-11-10 10:30:00,32.04,32.1,31.53,31.84,1383872.0,31.0914,31.1496,30.5965,30.8973,1383872.0
2020-11-10 11:00:00,31.82,32.35,31.79,32.34,1135750.0,30.8779,31.3922,30.8488,31.3825,1135750.0
2020-11-10 11:30:00,32.33,32.55,32.16,32.36,1011560.0,31.3728,31.5863,31.2078,31.4019,1011560.0
2020-11-10 12:00:00,32.35,32.79,32.33,32.57,827178.0,31.3922,31.8192,31.3728,31.6057,827178.0
2020-11-10 12:30:00,32.54,32.68,32.38,32.55,657134.0,31.5766,31.7124,31.4213,31.5863,657134.0
2020-11-10 13:00:00,32.56,32.66,32.09,32.16,570180.0,31.596,31.693,31.1399,31.2078,570180.0
2020-11-10 13:30:00,32.13,32.51,31.98,32.49,595396.0,31.1787,31.5475,31.0331,31.528,595396.0
2020-11-10 14:00:00,32.48,32.62,32.15,32.25,938236.0,31.5183,31.6542,31.1981,31.2952,938236.0
2020-11-10 14:30:00,32.24,32.63,32.24,32.46,810768.0,31.2854,31.6639,31.2854,31.4989,810768.0
2020-11-10 15:00:00,32.45,32.68,32.27,32.65,728022.0,31.4892,31.7124,31.3146,31.6833,728022.0
2020-11-10 15:30:00,32.64,32.66,32.33,32.49,1482738.0,31.6736,31.693,31.3728,31.528,1482738.0
2020-11-11 09:30:00,33.12,33.18,32.77,32.82,1407482.0,32.1394,32.1976,31.7998,31.8483,1407482.0
2020-11-11 10:00:00,32.83,32.98,32.77,32.98,653506.0,31.858,32.0035,31.7998,32.0035,653506.0
2020-11-11 10:30:00,32.98,33.1,32.87,33.02,691134.0,32.0035,32.12,31.8968,32.0424,691134.0
2020-11-11 11:00:00,33.01,33.22,32.96,33.18,516240.0,32.0326,32.2364,31.9841,32.1976,516240.0
2020-11-11 11:30:00,33.21,33.27,33.15,33.27,362452.0,32.2267,32.285,32.1685,32.285,362452.0
2020-11-11 12:00:00,33.26,33.39,33.22,33.26,236372.0,32.2752,32.4014,32.2364,32.2752,236372.0
2020-11-11 12:30:00,33.26,33.38,33.26,33.32,157942.0,32.2752,32.3917,32.2752,32.3335,157942.0
2020-11-11 13:00:00,33.33,33.44,33.27,33.3,197368.0,32.3432,32.4499,32.285,32.3141,197368.0
2020-11-11 13:30:00,33.31,33.42,33.19,33.2,376866.0,32.3238,32.4305,32.2073,32.217,376866.0
2020-11-11 14:00:00,33.21,33.36,33.07,33.08,351276.0,32.2267,32.3723,32.0909,32.1006,351276.0
2020-11-11 14:30:00,33.1,33.17,32.75,32.93,639762.0,32.12,32.1879,31.7803,31.955,639762.0
2020-11-11 15:00:00,32.94,33.08,32.84,32.85,590418.0,31.9647,32.1006,31.8677,31.8774,590418.0
2020-11-11 15:30:00,32.85,33.26,32.83,33.19,966576.0,31.8774,32.2752,31.858,32.2073,966576.0
2020-11-12 09:30:00,32.9,32.96,32.63,32.82,1143452.0,31.9259,31.9841,31.6639,31.8483,1143452.0
2020-11-12 10:00:00,32.82,33.07,32.73,32.82,810302.0,31.8483,32.0909,31.7609,31.8483,810302.0
2020-11-12 10:30:00,32.82,33.1,32.81,33.03,438096.0,31.8483,32.12,31.8386,32.0521,438096.0
2020-11-12 11:00:00,33.01,33.13,32.85,32.92,336750.0,32.0326,32.1491,31.8774,31.9453,336750.0
2020-11-12 11:30:00,32.9,32.92,32.65,32.8,690982.0,31.9259,31.9453,31.6833,31.8289,690982.0
2020-11-12 12:00:00,32.78,32.9,32.52,32.52,618512.0,31.8095,31.9259,31.5572,31.5572,618512.0
2020-11-12 12:30:00,32.51,32.63,32.03,32.24,1916548.0,31.5475,31.6639,31.0817,31.2854,1916548.0
2020-11-12 13:00:00,32.23,32.27,31.89,31.96,1113704.0,31.2757,31.3146,30.9458,31.0137,1113704.0
2020-11-12 13:30:00,31.97,32.31,31.89,32.3,481250.0,31.0234,31.3534,30.9458,31.3437,481250.0
2020-11-12 14:00:00,32.28,32.41,31.97,32.09,548630.0,31.3243,31.4504,31.0234,31.1399,548630.0
2020-11-12 14:30:00,32.06,32.26,31.84,31.9,663048.0,31.1108,31.3049,30.8973,30.9555,663048.0
2020-11-12 15:00:00,31.89,32.08,31.68,31.89,820314.0,30.9458,31.1302,30.742,30.9458,820314.0
2020-11-12 15:30:00,31.88,32.25,31.71,32.24,1438592.0,30.9361,31.2952,30.7711,31.2854,1438592.0
2020-11-13 09:30:00,32.8,33.06,32.78,32.99,2976304.0,31.8289,32.0812,31.8095,32.0132,2976304.0
2020-11-13 10:00:00,32.99,33.01,32.74,32.96,642848.0,32.0132,32.0326,31.7706,31.9841,642848.0
2020-11-13 10:30:00,32.95,32.96,32.63,32.77,513138.0,31.9744,31.9841,31.6639,31.7998,513138.0
2020-11-13 11:00:00,32.77,32.99,32.77,32.91,550800.0,31.7998,32.0132,31.7998,31.9356,550800.0
2020-11-13 11:30:00,32.91,33.1,32.82,33.07,461740.0,31.9356,32.12,31.8483,32.0909,461740.0
2020-11-13 12:00:00,33.07,33.12,33.02,33.05,124630.0,32.0909,32.1394,32.0424,32.0715,124630.0
2020-11-13 12:30:00,33.06,33.19,33.04,33.19,165164.0,32.0812,32.2073,32.0618,32.2073,165164.0
2020-11-13 13:00:00,33.19,33.3,33.15,33.24,309206.0,32.2073,32.3141,32.1685,32.2558,309206.0
2020-11-13 13:30:00,33.24,33.24,33.13,33.16,250586.0,32.2558,32.2558,32.1491,32.1782,250586.0
2020-11-13 14:00:00,33.16,33.44,33.11,33.35,466122.0,32.1782,32.4499,32.1297,32.3626,466122.0
2020-11-13 14:30:00,33.35,33.49,33.28,33.45,424470.0,32.3626,32.4984,32.2947,32.4596,424470.0
2020-11-13 15:00:00,33.44,33.48,33.26,33.45,505618.0,32.4499,32.4887,32.2752,32.4596,505618.0
2020-11-13 15:30:00,33.46,33.78,33.43,33.56,1420246.0,32.4693,32.7799,32.4402,32.5664,1420246.0
2020-11-16 09:30:00,34.38,34.46,33.99,34.2,1702246.0,33.3621,33.4397,32.9836,33.1874,1702246.0
2020-11-16 10:00:00,34.22,34.52,34.16,34.52,740720.0,33.2068,33.4979,33.1486,33.4979,740720.0
2020-11-16 10:30:00,34.53,34.64,34.48,34.63,501416.0,33.5076,33.6144,33.4591,33.6047,501416.0
2020-11-16 11:00:00,34.65,34.73,34.62,34.66,678264.0,33.6241,33.7017,33.595,33.6338,678264.0
2020-11-16 11:30:00,34.65,34.66,34.57,34.6,404038.0,33.6241,33.6338,33.5465,33.5756,404038.0
2020-11-16 12:00:00,34.6,34.65,34.41,34.45,419410.0,33.5756,33.6241,33.3912,33.43,419410.0
2020-11-16 12:30:00,34.43,34.51,34.34,34.42,415216.0,33.4106,33.4882,33.3233,33.4009,415216.0
2020-11-16 13:00:00,34.41,34.41,34.12,34.14,372804.0,33.3912,33.3912,33.1098,33.1292,372804.0
2020-11-16 13:30:00,34.14,34.31,34.01,34.26,400370.0,33.1292,33.2942,33.003,33.2456,400370.0
2020-11-16 14:00:00,34.26,34.39,34.17,34.39,339720.0,33.2456,33.3718,33.1583,33.3718,339720.0
2020-11-16 14:30:00,34.4,34.45,34.3,34.36,409990.0,33.3815,33.43,33.2845,33.3427,409990.0
2020-11-16 15:00:00,34.37,34.47,34.18,34.34,681478.0,33.3524,33.4494,33.168,33.3233,681478.0
2020-11-16 15:30:00,34.34,34.8,34.31,34.79,1507400.0,33.3233,33.7697,33.2942,33.7599,1507400.0
2020-11-17 09:30:00,34.08,34.12,33.6,33.62,1031398.0,33.071,33.1098,32.6052,32.6246,1031398.0
2020-11-17 10:00:00,33.63,33.99,33.62,33.93,773146.0,32.6343,32.9836,32.6246,32.9254,773146.0
2020-11-17 10:30:00,33.96,34.29,33.9,34.27,596370.0,32.9545,33.2748,32.8963,33.2553,596370.0
2020-11-17 11:00:00,34.26,34.34,34.19,34.31,541656.0,33.2456,33.3233,33.1777,33.2942,541656.0
2020-11-17 11:30:00,34.31,34.42,34.25,34.31,298800.0,33.2942,33.4009,33.2359,33.2942,298800.0
2020-11-17 12:00:00,34.32,34.59,34.29,34.47,332294.0,33.3039,33.5659,33.2748,33.4494,332294.0
2020-11-17 12:30:00,34.48,34.54,34.41,34.47,269140.0,33.4591,33.5174,33.3912,33.4494,269140.0
2020-11-17 13:00:00,34.47,34.58,34.41,34.49,187696.0,33.4494,33.5562,33.3912,33.4688,187696.0
2020-11-17 13:30:00,34.49,34.5,34.31,34.37,208664.0,33.4688,33.4785,33.2942,33.3524,208664.0
2020-11-17 14:00:00,34.38,34.63,34.37,34.51,300124.0,33.3621,33.6047,33.3524,33.4882,300124.0
2020-11-17 14:30:00,34.54,34.62,34.47,34.53,153976.0,33.5174,33.595,33.4494,33.5076,153976.0
2020-11-17 15:00:00,34.51,34.54,34.05,34.17,426994.0,33.4882,33.5174,33.0419,33.1583,426994.0
2020-11-17 15:30:00,34.15,34.34,34.02,34.27,995554.0,33.1389,33.3233,33.0127,33.2553,995554.0
2020-11-18 09:30:00,34.34,34.46,34.17,34.26,1125374.0,33.3233,33.4397,33.1583,33.2456,1125374.0
2020-11-18 10:00:00,34.26,34.43,34.24,34.42,502444.0,33.2456,33.4106,33.2262,33.4009,502444.0
2020-11-18 10:30:00,34.41,34.46,34.3,34.41,240514.0,33.3912,33.4397,33.2845,33.3912,240514.0
2020-11-18 11:00:00,34.41,34.52,34.37,34.43,351944.0,33.3912,33.4979,33.3524,33.4106,351944.0
2020-11-18 11:30:00,34.44,34.45,34.31,34.42,236796.0,33.4203,33.43,33.2942,33.4009,236796.0
2020-11-18 12:00:00,34.43,34.51,34.38,34.41,317354.0,33.4106,33.4882,33.3621,33.3912,317354.0
2020-11-18 12:30:00,34.4,34.45,34.28,34.31,156834.0,33.3815,33.43,33.265,33.2942,156834.0
2020-11-18 13:00:00,34.31,34.38,34.13,34.14,234858.0,33.2942,33.3621,33.1195,33.1292,234858.0
2020-11-18 13:30:00,34.13,34.24,33.89,34.04,464622.0,33.1195,33.2262,32.8866,33.0322,464622.0
2020-11-18 14:00:00,34.04,34.12,33.7,33.81,673030.0,33.0322,33.1098,32.7022,32.809,673030.0
2020-11-18 14:30:00,33.82,34.04,33.77,33.92,511750.0,32.8187,33.0322,32.7701,32.9157,511750.0
2020-11-18 15:00:00,33.93,34.1,33.77,33.8,556516.0,32.9254,33.0904,32.7701,32.7993,556516.0
2020-11-18 15:30:00,33.8,33.82,33.01,33.02,1975956.0,32.7993,32.8187,32.0326,32.0424,1975956.0
2020-11-19 09:30:00,32.82,33.04,32.43,32.97,1729700.0,31.8483,32.0618,31.4698,31.9938,1729700.0
2020-11-19 10:00:00,32.98,33.06,32.61,32.7,901712.0,32.0035,32.0812,31.6445,31.7318,901712.0
2020-11-19 10:30:00,32.74,33.13,32.7,32.92,834906.0,31.7706,32.1491,31.7318,31.9453,834906.0
2020-11-19 11:00:00,32.93,33.02,32.77,32.97,488682.0,31.955,32.0424,31.7998,31.9938,488682.0
2020-11-19 11:30:00,32.98,33.01,32.76,32.91,328734.0,32.0035,32.0326,31.7901,31.9356,328734.0
2020-11-19 12:00:00,32.88,32.99,32.81,32.91,221460.0,31.9065,32.0132,31.8386,31.9356,221460.0
2020-11-19 12:30:00,32.91,33.01,32.72,32.82,338026.0,31.9356,32.0326,31.7512,31.8483,338026.0
2020-11-19 13:00:00,32.83,33.1,32.78,32.99,343652.0,31.858,32.12,31.8095,32.0132,343652.0
2020-11-19 13:30:00,32.99,33.12,32.95,33.08,167054.0,32.0132,32.1394,31.9744,32.1006,167054.0
2020-11-19 14:00:00,33.06,33.17,33.05,33.15,284964.0,32.0812,32.1879,32.0715,32.1685,284964.0
2020-11-19 14:30:00,33.13,33.52,33.13,33.4,852428.0,32.1491,32.5275,32.1491,32.4111,852428.0
2020-11-19 15:00:00,33.4,33.49,33.27,33.32,314918.0,32.4111,32.4984,32.285,32.3335,314918.0
2020-11-19 15:30:00,33.35,33.54,33.29,33.43,1006614.0,32.3626,32.547,32.3044,32.4402,1006614.0
2020-11-20 09:30:00,33.35,33.41,33.09,33.21,652488.0,32.3626,32.4208,32.1103,32.2267,652488.0
2020-11-20 10:00:00,33.23,33.27,32.98,33.15,506210.0,32.2461,32.285,32.0035,32.1685,506210.0
2020-11-20 10:30:00,33.17,33.26,33.01,33.18,318346.0,32.1879,32.2752,32.0326,32.1976,318346.0
2020-11-20 11:00:00,33.18,33.35,33.16,33.3,328714.0,32.1976,32.3626,32.1782,32.3141,328714.0
2020-11-20 11:30:00,33.31,33.37,33.06,33.18,260712.0,32.3238,32.382,32.0812,32.1976,260712.0
2020-11-20 12:00:00,33.17,33.22,33.1,33.18,129006.0,32.1879,32.2364,32.12,32.1976,129006.0
2020-11-20 12:30:00,33.19,33.21,33.09,33.19,151882.0,32.2073,32.2267,32.1103,32.2073,151882.0
2020-11-20 13:00:00,33.17,33.29,33.1,33.28,215172.0,32.1879,32.3044,32.12,32.2947,215172.0
2020-11-20 13:30:00,33.27,33.3,33.22,33.26,158864.0,32.285,32.3141,32.2364,32.2752,158864.0
2020-11-20 14:00:00,33.27,33.27,33.15,33.23,155202.0,32.285,32.285,32.1685,32.2461,155202.0
2020-11-20 14:30:00,33.22,33.33,33.13,33.18,221798.0,32.2364,32.3432,32.1491,32.1976,221798.0
2020-11-20 15:00:00,33.2,33.2,32.81,32.93,550938.0,32.217,32.217,31.8386,31.955,550938.0
2020-11-20 15:30:00,32.92,33.23,32.72,32.74,1005120.0,31.9453,32.2461,31.7512,31.7706,1005120.0
2020-11-23 09:30:00,33.28,33.69,33.27,33.51,1118936.0,32.2947,32.6925,32.285,32.5178,1118936.0
2020-11-23 10:00:00,33.53,33.55,32.93,32.95,1097038.0,32.5373,32.5567,31.955,31.9744,1097038.0
2020-11-23 10:30:00,32.93,33.27,32.9,33.23,480862.0,31.955,32.285,31.9259,32.2461,480862.0
2020-11-23 11:00:00,33.24,33.26,32.73,32.82,728238.0,32.2558,32.2752,31.7609,31.8483,728238.0
2020-11-23 11:30:00,32.83,32.93,32.62,32.87,633350.0,31.858,31.955,31.6542,31.8968,633350.0
2020-11-23 12:00:00,32.85,33.0,32.71,32.94,335516.0,31.8774,32.0229,31.7415,31.9647,335516.0
2020-11-23 12:30:00,32.96,33.11,32.93,33.11,320040.0,31.9841,32.1297,31.955,32.1297,320040.0
2020-11-23 13:00:00,33.11,33.19,33.08,33.1,296462.0,32.1297,32.2073,32.1006,32.12,296462.0
2020-11-23 13:30:00,33.11,33.19,33.05,33.13,304986.0,32.1297,32.2073,32.0715,32.1491,304986.0
2020-11-23 14:00:00,33.15,33.17,32.99,33.07,212630.0,32.1685,32.1879,32.0132,32.0909,212630.0
2020-11-23 14:30:00,33.06,33.38,33.06,33.38,468114.0,32.0812,32.3917,32.0812,32.3917,468114.0
2020-11-23 15:00:00,33.38,33.58,33.36,33.4,742762.0,32.3917,32.5858,32.3723,32.4111,742762.0
2020-11-23 15:30:00,33.4,33.47,33.2,33.33,985890.0,32.4111,32.479,32.217,32.3432,985890.0
2020-11-24 09:30:00,34.1,34.14,33.85,34.13,955960.0,33.0904,33.1292,32.8478,33.1195,955960.0
2020-11-24 10:00:00,34.14,34.33,34.09,34.26,861266.0,33.1292,33.3136,33.0807,33.2456,861266.0
2020-11-24 10:30:00,34.26,34.53,34.17,34.46,717544.0,33.2456,33.5076,33.1583,33.4397,717544.0
2020-11-24 11:00:00,34.48,34.73,34.46,34.72,611640.0,33.4591,33.7017,33.4397,33.692,611640.0
2020-11-24 11:30:00,34.72,35.02,34.66,34.87,1072916.0,33.692,33.9831,33.6338,33.8376,1072916.0
2020-11-24 12:00:00,34.88,34.91,34.78,34.81,324148.0,33.8473,33.8764,33.7502,33.7794,324148.0
2020-11-24 12:30:00,34.82,34.93,34.81,34.88,190420.0,33.7891,33.8958,33.7794,33.8473,190420.0
2020-11-24 13:00:00,34.89,34.99,34.78,34.82,408746.0,33.857,33.954,33.7502,33.7891,408746.0
2020-11-24 13:30:00,34.83,35.1,34.83,34.91,542264.0,33.7988,34.0608,33.7988,33.8764,542264.0
2020-11-24 14:00:00,34.91,34.99,34.75,34.76,285464.0,33.8764,33.954,33.7211,33.7308,285464.0
2020-11-24 14:30:00,34.76,34.93,34.69,34.9,385100.0,33.7308,33.8958,33.6629,33.8667,385100.0
2020-11-24 15:00:00,34.9,35.01,34.77,34.95,504400.0,33.8667,33.9734,33.7405,33.9152,504400.0
2020-11-24 15:30:00,34.95,35.0,34.82,34.94,1765982.0,33.9152,33.9637,33.7891,33.9055,1765982.0
2020-11-25 09:30:00,34.92,34.92,34.54,34.63,886518.0,33.8861,33.8861,33.5174,33.6047,886518.0
2020-11-25 10:00:00,34.63,34.7,34.44,34.59,586210.0,33.6047,33.6726,33.4203,33.5659,586210.0
2020-11-25 10:30:00,34.6,34.72,34.54,34.6,297178.0,33.5756,33.692,33.5174,33.5756,297178.0
2020-11-25 11:00:00,34.6,34.71,34.59,34.63,194898.0,33.5756,33.6823,33.5659,33.6047,194898.0
2020-11-25 11:30:00,34.62,34.68,34.49,34.63,469710.0,33.595,33.6532,33.4688,33.6047,469710.0
2020-11-25 12:00:00,34.63,34.69,34.59,34.62,219578.0,33.6047,33.6629,33.5659,33.595,219578.0
2020-11-25 12:30:00,34.62,34.79,34.62,34.79,262460.0,33.595,33.7599,33.595,33.7599,262460.0
2020-11-25 13:00:00,34.79,34.83,34.69,34.7,200628.0,33.7599,33.7988,33.6629,33.6726,200628.0
2020-11-25 13:30:00,34.69,34.82,34.64,34.78,327618.0,33.6629,33.7891,33.6144,33.7502,327618.0
2020-11-25 14:00:00,34.77,34.78,34.57,34.7,583076.0,33.7405,33.7502,33.5465,33.6726,583076.0
2020-11-25 14:30:00,34.71,34.75,34.6,34.72,239444.0,33.6823,33.7211,33.5756,33.692,239444.0
2020-11-25 15:00:00,34.71,34.91,34.69,34.87,499682.0,33.6823,33.8764,33.6629,33.8376,499682.0
2020-11-25 15:30:00,34.87,34.92,34.71,34.77,768620.0,33.8376,33.8861,33.6823,33.7405,768620.0
2020-11-27 09:30:00,35.12,35.2,35.02,35.07,560204.0,34.0802,34.1578,33.9831,34.0317,560204.0
2020-11-27 10:00:00,35.08,35.21,35.05,35.15,509340.0,34.0414,34.1675,34.0123,34.1093,509340.0
2020-11-27 10:30:00,35.16,35.2,35.13,35.16,348836.0,34.119,34.1578,34.0899,34.119,348836.0
2020-11-27 11:00:00,35.16,35.19,35.08,35.1,210096.0,34.119,34.1481,34.0414,34.0608,210096.0
2020-11-27 11:30:00,35.1,35.13,34.93,34.98,363090.0,34.0608,34.0899,33.8958,33.9443,363090.0
2020-11-27 12:00:00,34.99,35.01,34.8,34.8,510746.0,33.954,33.9734,33.7697,33.7697,510746.0
2020-11-27 12:30:00,34.8,35.08,34.76,35.05,769602.0,33.7697,34.0414,33.7308,34.0123,769602.0
2020-11-30 09:30:00,34.81,34.9,34.55,34.63,1103866.0,33.7794,33.8667,33.5271,33.6047,1103866.0
2020-11-30 10:00:00,34.66,34.74,34.33,34.35,684730.0,33.6338,33.7114,33.3136,33.333,684730.0
2020-11-30 10:30:00,34.35,34.35,33.77,34.25,1226114.0,33.333,33.333,32.7701,33.2359,1226114.0
2020-11-30 11:00:00,34.26,34.32,34.04,34.05,544666.0,33.2456,33.3039,33.0322,33.0419,544666.0
2020-11-30 11:30:00,34.02,34.18,33.86,34.1,584540.0,33.0127,33.168,32.8575,33.0904,584540.0
2020-11-30 12:00:00,34.1,34.28,34.02,34.27,260736.0,33.0904,33.265,33.0127,33.2553,260736.0
2020-11-30 12:30:00,34.27,34.39,34.22,34.38,268564.0,33.2553,33.3718,33.2068,33.3621,268564.0
2020-11-30 13:00:00,34.37,34.42,34.27,34.35,283908.0,33.3524,33.4009,33.2553,33.333,283908.0
2020-11-30 13:30:00,34.35,34.44,34.29,34.31,200434.0,33.333,33.4203,33.2748,33.2942,200434.0
2020-11-30 14:00:00,34.29,34.4,34.2,34.37,1114160.0,33.2748,33.3815,33.1874,33.3524,1114160.0
2020-11-30 14:30:00,34.39,34.61,34.31,34.61,470824.0,33.3718,33.5853,33.2942,33.5853,470824.0
2020-11-30 15:00:00,34.62,34.66,34.35,34.37,620452.0,33.595,33.6338,33.333,33.3524,620452.0
2020-11-30 15:30:00,34.36,34.7,34.33,34.58,1261768.0,33.3427,33.6726,33.3136,33.5562,1261768.0
2020-12-01 09:30:00,35.6,35.84,35.42,35.75,1213184.0,34.546,34.7789,34.3713,34.6915,1213184.0
2020-12-01 10:00:00,35.78,36.13,35.71,36.0,884472.0,34.7206,35.0603,34.6527,34.9341,884472.0
2020-12-01 10:30:00,36.01,36.03,35.68,35.81,685588.0,34.9438,34.9632,34.6236,34.7497,685588.0
2020-12-01 11:00:00,35.82,36.02,35.82,35.89,539170.0,34.7595,34.9535,34.7595,34.8274,539170.0
2020-12-01 11:30:00,35.91,36.01,35.74,35.82,385262.0,34.8468,34.9438,34.6818,34.7595,385262.0
2020-12-01 12:00:00,35.8,35.95,35.78,35.92,249608.0,34.74,34.8856,34.7206,34.8565,249608.0
2020-12-01 12:30:00,35.92,35.99,35.8,35.85,333782.0,34.8565,34.9244,34.74,34.7886,333782.0
2020-12-01 13:00:00,35.85,36.01,35.85,36.01,298706.0,34.7886,34.9438,34.7886,34.9438,298706.0
2020-12-01 13:30:00,36.01,36.08,35.97,36.05,176448.0,34.9438,35.0118,34.905,34.9826,176448.0
2020-12-01 14:00:00,36.05,36.2,36.02,36.08,361812.0,34.9826,35.1282,34.9535,35.0118,361812.0
2020-12-01 14:30:00,36.07,36.18,35.92,35.94,431742.0,35.0021,35.1088,34.8565,34.8759,431742.0
2020-12-01 15:00:00,35.96,35.96,35.57,35.79,607712.0,34.8953,34.8953,34.5169,34.7303,607712.0
2020-12-01 15:30:00,35.78,35.85,35.6,35.71,741538.0,34.7206,34.7886,34.546,34.6527,741538.0
2020-12-02 09:30:00,35.37,35.57,35.19,35.54,1133570.0,34.3228,34.5169,34.1481,34.4877,1133570.0
2020-12-02 10:00:00,35.54,35.64,35.41,35.62,1020712.0,34.4877,34.5848,34.3616,34.5654,1020712.0
2020-12-02 10:30:00,35.63,35.69,35.52,35.63,586358.0,34.5751,34.6333,34.4683,34.5751,586358.0
2020-12-02 11:00:00,35.64,35.76,35.63,35.72,380568.0,34.5848,34.7012,34.5751,34.6624,380568.0
2020-12-02 11:30:00,35.73,35.83,35.67,35.79,287686.0,34.6721,34.7692,34.6139,34.7303,287686.0
2020-12-02 12:00:00,35.79,35.81,35.7,35.76,332500.0,34.7303,34.7497,34.643,34.7012,332500.0
2020-12-02 12:30:00,35.77,35.84,35.7,35.74,265794.0,34.7109,34.7789,34.643,34.6818,265794.0
2020-12-02 13:00:00,35.74,35.82,35.7,35.74,167470.0,34.6818,34.7595,34.643,34.6818,167470.0
2020-12-02 13:30:00,35.74,35.77,35.62,35.63,204394.0,34.6818,34.7109,34.5654,34.5751,204394.0
2020-12-02 14:00:00,35.63,35.86,35.57,35.84,398098.0,34.5751,34.7983,34.5169,34.7789,398098.0
2020-12-02 14:30:00,35.83,35.96,35.82,35.93,344076.0,34.7692,34.8953,34.7595,34.8662,344076.0
2020-12-02 15:00:00,35.94,35.98,35.78,35.8,469782.0,34.8759,34.9147,34.7206,34.74,469782.0
2020-12-02 15:30:00,35.82,35.99,35.79,35.93,705472.0,34.7595,34.9244,34.7303,34.8662,705472.0
2020-12-03 09:30:00,35.91,36.09,35.91,36.01,718040.0,34.8468,35.0215,34.8468,34.9438,718040.0
2020-12-03 10:00:00,36.02,36.29,36.02,36.18,700738.0,34.9535,35.2155,34.9535,35.1088,700738.0
2020-12-03 10:30:00,36.18,36.3,36.15,36.16,418622.0,35.1088,35.2252,35.0797,35.0894,418622.0
2020-12-03 11:00:00,36.18,36.24,35.99,36.22,393000.0,35.1088,35.167,34.9244,35.1476,393000.0
2020-12-03 11:30:00,36.23,36.26,36.15,36.21,166534.0,35.1573,35.1864,35.0797,35.1379,166534.0
2020-12-03 12:00:00,36.2,36.27,36.04,36.12,396814.0,35.1282,35.1961,34.9729,35.0506,396814.0
2020-12-03 12:30:00,36.11,36.2,36.05,36.14,284266.0,35.0409,35.1282,34.9826,35.07,284266.0
2020-12-03 13:00:00,36.13,36.16,35.98,36.07,324748.0,35.0603,35.0894,34.9147,35.0021,324748.0
2020-12-03 13:30:00,36.06,36.06,35.84,35.87,300106.0,34.9923,34.9923,34.7789,34.808,300106.0
2020-12-03 14:00:00,35.87,36.03,35.85,36.02,196706.0,34.808,34.9632,34.7886,34.9535,196706.0
2020-12-03 14:30:00,36.02,36.19,36.01,36.19,360288.0,34.9535,35.1185,34.9438,35.1185,360288.0
2020-12-03 15:00:00,36.18,36.35,36.1,36.31,408216.0,35.1088,35.2738,35.0312,35.2349,408216.0
2020-12-03 15:30:00,36.33,36.33,35.58,35.91,1431900.0,35.2544,35.2544,34.5266,34.8468,1431900.0
2020-12-04 09:30:00,36.1,36.43,36.08,36.37,692380.0,35.0312,35.3514,35.0118,35.2932,692380.0
2020-12-04 10:00:00,36.38,36.52,36.34,36.41,534372.0,35.3029,35.4387,35.2641,35.332,534372.0
2020-12-04 10:30:00,36.41,36.68,36.41,36.6,436522.0,35.332,35.594,35.332,35.5164,436522.0
2020-12-04 11:00:00,36.61,36.66,36.52,36.6,380750.0,35.5261,35.5746,35.4387,35.5164,380750.0
2020-12-04 11:30:00,36.6,36.68,36.6,36.62,351570.0,35.5164,35.594,35.5164,35.5358,351570.0
2020-12-04 12:00:00,36.62,36.66,36.57,36.62,172404.0,35.5358,35.5746,35.4872,35.5358,172404.0
2020-12-04 12:30:00,36.61,36.65,36.57,36.6,166938.0,35.5261,35.5649,35.4872,35.5164,166938.0
2020-12-04 13:00:00,36.6,36.64,36.56,36.57,72296.0,35.5164,35.5552,35.4775,35.4872,72296.0
2020-12-04 13:30:00,36.57,36.65,36.51,36.52,213386.0,35.4872,35.5649,35.429,35.4387,213386.0
2020-12-04 14:00:00,36.52,36.61,36.47,36.49,269196.0,35.4387,35.5261,35.3902,35.4096,269196.0
2020-12-04 14:30:00,36.49,36.68,36.48,36.66,341224.0,35.4096,35.594,35.3999,35.5746,341224.0
2020-12-04 15:00:00,36.67,36.71,36.51,36.58,288532.0,35.5843,35.6231,35.429,35.497,288532.0
2020-12-04 15:30:00,36.6,36.84,36.57,36.83,1106920.0,35.5164,35.7493,35.4872,35.7395,1106920.0
2020-12-07 09:30:00,36.5,36.7,36.37,36.7,938428.0,35.4193,35.6134,35.2932,35.6134,938428.0
2020-12-07 10:00:00,36.71,36.74,36.61,36.72,261176.0,35.6231,35.6522,35.5261,35.6328,261176.0
2020-12-07 10:30:00,36.71,36.77,36.68,36.7,241740.0,35.6231,35.6813,35.594,35.6134,241740.0
2020-12-07 11:00:00,36.7,36.76,36.67,36.74,143688.0,35.6134,35.6716,35.5843,35.6522,143688.0
2020-12-07 11:30:00,36.74,36.78,36.6,36.72,376106.0,35.6522,35.691,35.5164,35.6328,376106.0
2020-12-07 12:00:00,36.71,36.74,36.63,36.66,178268.0,35.6231,35.6522,35.5455,35.5746,178268.0
2020-12-07 12:30:00,36.66,36.67,36.56,36.56,183748.0,35.5746,35.5843,35.4775,35.4775,183748.0
2020-12-07 13:00:00,36.55,36.56,36.37,36.47,252166.0,35.4678,35.4775,35.2932,35.3902,252166.0
2020-12-07 13:30:00,36.46,36.52,36.31,36.42,296520.0,35.3805,35.4387,35.2349,35.3417,296520.0
2020-12-07 14:00:00,36.39,36.45,36.27,36.42,332066.0,35.3126,35.3708,35.1961,35.3417,332066.0
2020-12-07 14:30:00,36.45,36.52,36.4,36.4,209554.0,35.3708,35.4387,35.3223,35.3223,209554.0
2020-12-07 15:00:00,36.43,36.55,36.37,36.51,290850.0,35.3514,35.4678,35.2932,35.429,290850.0
2020-12-07 15:30:00,36.52,36.66,36.2,36.63,956886.0,35.4387,35.5746,35.1282,35.5455,956886.0
2020-12-08 09:30:00,36.2,36.45,36.2,36.43,455290.0,35.1282,35.3708,35.1282,35.3514,455290.0
2020-12-08 10:00:00,36.44,36.52,36.21,36.35,456404.0,35.3611,35.4387,35.1379,35.2738,456404.0
2020-12-08 10:30:00,36.35,36.6,36.31,36.6,303978.0,35.2738,35.5164,35.2349,35.5164,303978.0
2020-12-08 11:00:00,36.6,36.75,36.6,36.75,302648.0,35.5164,35.6619,35.5164,35.6619,302648.0
2020-12-08 11:30:00,36.75,36.83,36.7,36.79,199204.0,35.6619,35.7395,35.6134,35.7007,199204.0
2020-12-08 12:00:00,36.77,36.87,36.74,36.84,200098.0,35.6813,35.7784,35.6522,35.7493,200098.0
2020-12-08 12:30:00,36.84,36.98,36.82,36.91,238090.0,35.7493,35.8851,35.7298,35.8172,238090.0
2020-12-08 13:00:00,36.91,36.97,36.88,36.96,145092.0,35.8172,35.8754,35.7881,35.8657,145092.0
2020-12-08 13:30:00,36.97,36.99,36.9,36.92,106020.0,35.8754,35.8948,35.8075,35.8269,106020.0
2020-12-08 14:00:00,36.91,37.12,36.87,37.08,296834.0,35.8172,36.021,35.7784,35.9821,296834.0
2020-12-08 14:30:00,37.08,37.09,36.91,36.95,210660.0,35.9821,35.9919,35.8172,35.856,210660.0
2020-12-08 15:00:00,36.98,36.99,36.9,36.97,183360.0,35.8851,35.8948,35.8075,35.8754,183360.0
2020-12-08 15:30:00,36.95,37.01,36.87,36.93,467666.0,35.856,35.9142,35.7784,35.8366,467666.0
2020-12-09 09:30:00,37.14,37.2,37.01,37.14,579812.0,36.0404,36.0986,35.9142,36.0404,579812.0
2020-12-09 10:00:00,37.13,37.13,36.72,36.98,695028.0,36.0307,36.0307,35.6328,35.8851,695028.0
2020-12-09 10:30:00,36.98,37.04,36.82,36.88,221824.0,35.8851,35.9433,35.7298,35.7881,221824.0
2020-12-09 11:00:00,36.88,36.88,36.6,36.77,345914.0,35.7881,35.7881,35.5164,35.6813,345914.0
2020-12-09 11:30:00,36.76,36.82,36.6,36.8,245890.0,35.6716,35.7298,35.5164,35.7104,245890.0
2020-12-09 12:00:00,36.81,36.81,36.58,36.69,188510.0,35.7201,35.7201,35.497,35.6037,188510.0
2020-12-09 12:30:00,36.67,36.67,36.22,36.45,629546.0,35.5843,35.5843,35.1476,35.3708,629546.0
2020-12-09 13:00:00,36.42,36.46,36.08,36.13,765518.0,35.3417,35.3805,35.0118,35.0603,765518.0
2020-12-09 13:30:00,36.12,36.13,35.68,35.7,1010392.0,35.0506,35.0603,34.6236,34.643,1010392.0
2020-12-09 14:00:00,35.72,36.15,35.72,36.14,535086.0,34.6624,35.0797,34.6624,35.07,535086.0
2020-12-09 14:30:00,36.13,36.13,35.77,35.96,557910.0,35.0603,35.0603,34.7109,34.8953,557910.0
2020-12-09 15:00:00,35.93,36.08,35.68,35.72,446682.0,34.8662,35.0118,34.6236,34.6624,446682.0
2020-12-09 15:30:00,35.72,36.29,35.71,35.96,1298626.0,34.6624,35.2155,34.6527,34.8953,1298626.0
2020-12-10 09:30:00,35.5,36.09,35.22,36.03,1053232.0,34.4489,35.0215,34.1772,34.9632,1053232.0
2020-12-10 10:00:00,36.04,36.15,35.9,35.98,582928.0,34.9729,35.0797,34.8371,34.9147,582928.0
2020-12-10 10:30:00,35.98,36.19,35.85,36.1,409852.0,34.9147,35.1185,34.7886,35.0312,409852.0
2020-12-10 11:00:00,36.12,36.23,35.98,36.15,408116.0,35.0506,35.1573,34.9147,35.0797,408116.0
2020-12-10 11:30:00,36.15,36.16,35.74,35.8,310350.0,35.0797,35.0894,34.6818,34.74,310350.0
2020-12-10 12:00:00,35.79,36.02,35.75,35.95,237128.0,34.7303,34.9535,34.6915,34.8856,237128.0
2020-12-10 12:30:00,35.98,36.06,35.77,35.85,300296.0,34.9147,34.9923,34.7109,34.7886,300296.0
2020-12-10 13:00:00,35.8,36.08,35.8,36.02,232718.0,34.74,35.0118,34.74,34.9535,232718.0
2020-12-10 13:30:00,36.06,36.06,35.81,35.86,249770.0,34.9923,34.9923,34.7497,34.7983,249770.0
2020-12-10 14:00:00,35.91,35.92,35.62,35.67,317380.0,34.8468,34.8565,34.5654,34.6139,317380.0
2020-12-10 14:30:00,35.67,35.82,35.63,35.69,260798.0,34.6139,34.7595,34.5751,34.6333,260798.0
2020-12-10 15:00:00,35.7,35.99,35.69,35.96,371790.0,34.643,34.9244,34.6333,34.8953,371790.0
2020-12-10 15:30:00,35.97,36.12,35.89,35.89,592460.0,34.905,35.0506,34.8274,34.8274,592460.0
2020-12-11 09:30:00,35.35,35.49,35.18,35.43,1153832.0,34.3034,34.4392,34.1384,34.381,1153832.0
2020-12-11 10:00:00,35.41,35.67,35.41,35.52,332306.0,34.3616,34.6139,34.3616,34.4683,332306.0
2020-12-11 10:30:00,35.54,35.54,35.29,35.38,367136.0,34.4877,34.4877,34.2451,34.3325,367136.0
2020-12-11 11:00:00,35.4,35.49,35.26,35.26,222784.0,34.3519,34.4392,34.216,34.216,222784.0
2020-12-11 11:30:00,35.26,35.32,35.02,35.18,281482.0,34.216,34.2743,33.9831,34.1384,281482.0
2020-12-11 12:00:00,35.21,35.24,34.88,35.02,742662.0,34.1675,34.1966,33.8473,33.9831,742662.0
2020-12-11 12:30:00,35.02,35.19,34.88,35.17,363434.0,33.9831,34.1481,33.8473,34.1287,363434.0
2020-12-11 13:00:00,35.16,35.32,35.15,35.28,280676.0,34.119,34.2743,34.1093,34.2354,280676.0
2020-12-11 13:30:00,35.29,35.67,35.28,35.59,461878.0,34.2451,34.6139,34.2354,34.5363,461878.0
2020-12-11 14:00:00,35.6,35.67,35.51,35.58,304466.0,34.546,34.6139,34.4586,34.5266,304466.0
2020-12-11 14:30:00,35.6,35.74,35.58,35.58,313964.0,34.546,34.6818,34.5266,34.5266,313964.0
2020-12-11 15:00:00,35.6,35.85,35.52,35.7,342638.0,34.546,34.7886,34.4683,34.643,342638.0
2020-12-11 15:30:00,35.72,35.84,35.6,35.76,637338.0,34.6624,34.7789,34.546,34.7012,637338.0
2020-12-14 09:30:00,36.46,36.74,36.38,36.71,951578.0,35.3805,35.6522,35.3029,35.6231,951578.0
2020-12-14 10:00:00,36.72,36.8,36.66,36.76,661620.0,35.6328,35.7104,35.5746,35.6716,661620.0
2020-12-14 10:30:00,36.76,36.8,36.27,36.29,592428.0,35.6716,35.7104,35.1961,35.2155,592428.0
2020-12-14 11:00:00,36.27,36.41,36.15,36.21,438396.0,35.1961,35.332,35.0797,35.1379,438396.0
2020-12-14 11:30:00,36.21,36.27,36.02,36.2,429336.0,35.1379,35.1961,34.9535,35.1282,429336.0
2020-12-14 12:00:00,36.21,36.23,36.02,36.11,214480.0,35.1379,35.1573,34.9535,35.0409,214480.0
2020-12-14 12:30:00,36.1,36.12,35.87,35.93,344232.0,35.0312,35.0506,34.808,34.8662,344232.0
2020-12-14 13:00:00,35.95,36.02,35.77,35.85,379490.0,34.8856,34.9535,34.7109,34.7886,379490.0
2020-12-14 13:30:00,35.85,36.02,35.82,35.93,327056.0,34.7886,34.9535,34.7595,34.8662,327056.0
2020-12-14 14:00:00,35.95,35.99,35.77,35.85,231342.0,34.8856,34.9244,34.7109,34.7886,231342.0
2020-12-14 14:30:00,35.83,35.92,35.59,35.88,576060.0,34.7692,34.8565,34.5363,34.8177,576060.0
2020-12-14 15:00:00,35.87,35.88,35.73,35.77,426492.0,34.808,34.8177,34.6721,34.7109,426492.0
2020-12-14 15:30:00,35.76,35.76,35.21,35.27,1491066.0,34.7012,34.7012,34.1675,34.2257,1491066.0
2020-12-15 09:30:00,36.1,36.19,35.88,35.91,799670.0,35.0312,35.1185,34.8177,34.8468,799670.0
2020-12-15 10:00:00,35.94,36.01,35.81,35.85,525884.0,34.8759,34.9438,34.7497,34.7886,525884.0
2020-12-15 10:30:00,35.85,35.95,35.71,35.9,345254.0,34.7886,34.8856,34.6527,34.8371,345254.0
2020-12-15 11:00:00,35.88,35.91,35.66,35.88,499780.0,34.8177,34.8468,34.6042,34.8177,499780.0
2020-12-15 11:30:00,35.86,36.04,35.83,36.0,336188.0,34.7983,34.9729,34.7692,34.9341,336188.0
2020-12-15 12:00:00,36.01,36.16,35.99,36.13,241686.0,34.9438,35.0894,34.9244,35.0603,241686.0
2020-12-15 12:30:00,36.13,36.42,36.13,36.4,393392.0,35.0603,35.3417,35.0603,35.3223,393392.0
2020-12-15 13:00:00,36.4,36.59,36.38,36.48,390816.0,35.3223,35.5067,35.3029,35.3999,390816.0
2020-12-15 13:30:00,36.49,36.62,36.48,36.6,230428.0,35.4096,35.5358,35.3999,35.5164,230428.0
2020-12-15 14:00:00,36.6,36.69,36.55,36.6,351372.0,35.5164,35.6037,35.4678,35.5164,351372.0
2020-12-15 14:30:00,36.62,36.71,36.6,36.61,448804.0,35.5358,35.6231,35.5164,35.5261,448804.0
2020-12-15 15:00:00,36.61,36.72,36.51,36.52,499888.0,35.5261,35.6328,35.429,35.4387,499888.0
2020-12-15 15:30:00,36.51,36.72,36.44,36.72,1131284.0,35.429,35.6328,35.3611,35.6328,1131284.0
2020-12-16 09:30:00,36.8,36.81,36.52,36.71,613592.0,35.7104,35.7201,35.4387,35.6231,613592.0
2020-12-16 10:00:00,36.72,36.87,36.65,36.85,478712.0,35.6328,35.7784,35.5649,35.759,478712.0
2020-12-16 10:30:00,36.86,36.91,36.76,36.78,391080.0,35.7687,35.8172,35.6716,35.691,391080.0
2020-12-16 11:00:00,36.8,36.9,36.73,36.9,198868.0,35.7104,35.8075,35.6425,35.8075,198868.0
2020-12-16 11:30:00,36.9,36.95,36.87,36.91,193108.0,35.8075,35.856,35.7784,35.8172,193108.0
2020-12-16 12:00:00,36.92,36.93,36.79,36.83,140982.0,35.8269,35.8366,35.7007,35.7395,140982.0
2020-12-16 12:30:00,36.82,36.85,36.66,36.85,159844.0,35.7298,35.759,35.5746,35.759,159844.0
2020-12-16 13:00:00,36.85,36.85,36.72,36.76,118668.0,35.759,35.759,35.6328,35.6716,118668.0
2020-12-16 13:30:00,36.79,36.83,36.76,36.81,176740.0,35.7007,35.7395,35.6716,35.7201,176740.0
2020-12-16 14:00:00,36.82,36.88,36.58,36.65,987986.0,35.7298,35.7881,35.497,35.5649,987986.0
2020-12-16 14:30:00,36.68,37.08,36.66,37.07,624506.0,35.594,35.9821,35.5746,35.9724,624506.0
2020-12-16 15:00:00,37.06,37.13,36.91,37.08,641430.0,35.9627,36.0307,35.8172,35.9821,641430.0
2020-12-16 15:30:00,37.08,37.19,36.83,36.9,844020.0,35.9821,36.0889,35.7395,35.8075,844020.0
2020-12-17 09:30:00,37.41,37.58,37.31,37.35,1144920.0,36.3024,36.4673,36.2053,36.2442,1144920.0
2020-12-17 10:00:00,37.37,37.43,37.24,37.42,399438.0,36.2636,36.3218,36.1374,36.3121,399438.0
2020-12-17 10:30:00,37.41,37.46,37.26,37.31,388492.0,36.3024,36.3509,36.1568,36.2053,388492.0
2020-12-17 11:00:00,37.31,37.41,37.27,37.35,178712.0,36.2053,36.3024,36.1665,36.2442,178712.0
2020-12-17 11:30:00,37.35,37.35,37.16,37.34,403508.0,36.2442,36.2442,36.0598,36.2344,403508.0
2020-12-17 12:00:00,37.34,37.35,37.21,37.29,205332.0,36.2344,36.2442,36.1083,36.1859,205332.0
2020-12-17 12:30:00,37.27,37.38,37.23,37.35,318414.0,36.1665,36.2733,36.1277,36.2442,318414.0
2020-12-17 13:00:00,37.35,37.43,37.35,37.42,223346.0,36.2442,36.3218,36.2442,36.3121,223346.0
2020-12-17 13:30:00,37.41,37.48,37.37,37.48,150734.0,36.3024,36.3703,36.2636,36.3703,150734.0
2020-12-17 14:00:00,37.48,37.5,37.43,37.45,187614.0,36.3703,36.3897,36.3218,36.3412,187614.0
2020-12-17 14:30:00,37.46,37.51,37.44,37.48,271682.0,36.3509,36.3994,36.3315,36.3703,271682.0
2020-12-17 15:00:00,37.47,37.51,37.35,37.4,511956.0,36.3606,36.3994,36.2442,36.2927,511956.0
2020-12-17 15:30:00,37.39,37.51,37.3,37.51,796210.0,36.283,36.3994,36.1956,36.3994,796210.0
2020-12-18 09:30:00,37.6,37.63,37.02,37.2,1732016.0,36.4868,36.5159,35.9239,36.0986,1732016.0
2020-12-18 10:00:00,37.2,37.2,36.87,36.95,881498.0,36.0986,36.0986,35.7784,35.856,881498.0
2020-12-18 10:30:00,36.97,37.07,36.83,37.02,517754.0,35.8754,35.9724,35.7395,35.9239,517754.0
2020-12-18 11:00:00,37.01,37.07,36.61,36.82,435832.0,35.9142,35.9724,35.5261,35.7298,435832.0
2020-12-18 11:30:00,36.81,36.94,36.76,36.88,211930.0,35.7201,35.8463,35.6716,35.7881,211930.0
2020-12-18 12:00:00,36.87,37.07,36.85,37.04,324874.0,35.7784,35.9724,35.759,35.9433,324874.0
2020-12-18 12:30:00,37.04,37.19,36.96,36.98,357562.0,35.9433,36.0889,35.8657,35.8851,357562.0
2020-12-18 13:00:00,36.99,36.99,36.79,36.88,409742.0,35.8948,35.8948,35.7007,35.7881,409742.0
2020-12-18 13:30:00,36.88,36.88,36.7,36.81,733500.0,35.7881,35.7881,35.6134,35.7201,733500.0
2020-12-18 14:00:00,36.77,36.78,36.58,36.66,887724.0,35.6813,35.691,35.497,35.5746,887724.0
2020-12-18 14:30:00,36.66,36.76,36.49,36.58,485342.0,35.5746,35.6716,35.4096,35.497,485342.0
2020-12-18 15:00:00,36.57,36.68,36.41,36.48,705576.0,35.4872,35.594,35.332,35.3999,705576.0
2020-12-18 15:30:00,36.48,37.41,36.41,37.05,3079528.0,35.3999,36.3024,35.332,35.953,3079528.0
2020-12-21 09:30:00,35.79,36.24,35.67,35.77,1933132.0,34.7303,35.167,34.6139,34.7109,1933132.0
2020-12-21 10:00:00,35.76,35.8,34.93,35.17,1543604.0,34.7012,34.74,33.8958,34.1287,1543604.0
2020-12-21 10:30:00,35.12,35.4,34.98,35.33,805790.0,34.0802,34.3519,33.9443,34.284,805790.0
2020-12-21 11:00:00,35.31,35.74,35.3,35.69,844558.0,34.2646,34.6818,34.2548,34.6333,844558.0
2020-12-21 11:30:00,35.74,36.01,35.69,35.9,599426.0,34.6818,34.9438,34.6333,34.8371,599426.0
2020-12-21 12:00:00,35.91,36.28,35.91,36.27,569246.0,34.8468,35.2058,34.8468,35.1961,569246.0
2020-12-21 12:30:00,36.3,36.55,36.27,36.49,606478.0,35.2252,35.4678,35.1961,35.4096,606478.0
2020-12-21 13:00:00,36.5,36.63,36.44,36.61,457870.0,35.4193,35.5455,35.3611,35.5261,457870.0
2020-12-21 13:30:00,36.6,36.83,36.6,36.72,356264.0,35.5164,35.7395,35.5164,35.6328,356264.0
2020-12-21 14:00:00,36.74,36.84,36.59,36.83,407840.0,35.6522,35.7493,35.5067,35.7395,407840.0
2020-12-21 14:30:00,36.8,36.95,36.7,36.71,321828.0,35.7104,35.856,35.6134,35.6231,321828.0
2020-12-21 15:00:00,36.72,36.78,36.51,36.62,587048.0,35.6328,35.691,35.429,35.5358,587048.0
2020-12-21 15:30:00,36.61,36.75,36.29,36.69,1190268.0,35.5261,35.6619,35.2155,35.6037,1190268.0
2020-12-22 09:30:00,36.76,36.76,36.47,36.64,903844.0,35.6716,35.6716,35.3902,35.5552,903844.0
2020-12-22 10:00:00,36.63,36.74,36.43,36.69,572744.0,35.5455,35.6522,35.3514,35.6037,572744.0
2020-12-22 10:30:00,36.69,36.8,36.52,36.62,565468.0,35.6037,35.7104,35.4387,35.5358,565468.0
2020-12-22 11:00:00,36.63,36.72,36.48,36.58,330768.0,35.5455,35.6328,35.3999,35.497,330768.0
2020-12-22 11:30:00,36.6,36.6,36.12,36.41,553326.0,35.5164,35.5164,35.0506,35.332,553326.0
2020-12-22 12:00:00,36.42,36.56,36.38,36.43,258888.0,35.3417,35.4775,35.3029,35.3514,258888.0
2020-12-22 12:30:00,36.43,36.59,36.42,36.53,224932.0,35.3514,35.5067,35.3417,35.4484,224932.0
2020-12-22 13:00:00,36.58,36.66,36.52,36.64,137566.0,35.497,35.5746,35.4387,35.5552,137566.0
2020-12-22 13:30:00,36.65,36.77,36.65,36.73,855360.0,35.5649,35.6813,35.5649,35.6425,855360.0
2020-12-22 14:00:00,36.74,36.74,36.63,36.67,98282.0,35.6522,35.6522,35.5455,35.5843,98282.0
2020-12-22 14:30:00,36.7,36.7,36.47,36.58,176346.0,35.6134,35.6134,35.3902,35.497,176346.0
2020-12-22 15:00:00,36.58,36.6,36.38,36.39,134706.0,35.497,35.5164,35.3029,35.3126,134706.0
2020-12-22 15:30:00,36.38,36.49,36.28,36.46,695736.0,35.3029,35.4096,35.2058,35.3805,695736.0
2020-12-23 09:30:00,36.75,37.04,36.75,36.94,1061234.0,35.6749,35.9564,35.6749,35.8593,1061234.0
2020-12-23 10:00:00,36.97,37.01,36.77,36.82,284126.0,35.8884,35.9273,35.6943,35.7428,284126.0
2020-12-23 10:30:00,36.83,36.94,36.83,36.91,163092.0,35.7525,35.8593,35.7525,35.8302,163092.0
2020-12-23 11:00:00,36.91,37.01,36.88,36.91,152194.0,35.8302,35.9273,35.8011,35.8302,152194.0
2020-12-23 11:30:00,36.93,37.01,36.87,37.01,126966.0,35.8496,35.9273,35.7913,35.9273,126966.0
2020-12-23 12:00:00,37.01,37.06,36.97,36.99,149544.0,35.9273,35.9758,35.8884,35.9078,149544.0
2020-12-23 12:30:00,37.0,37.1,37.0,37.07,125556.0,35.9175,36.0146,35.9175,35.9855,125556.0
2020-12-23 13:00:00,37.06,37.13,37.06,37.1,278308.0,35.9758,36.0437,35.9758,36.0146,278308.0
2020-12-23 13:30:00,37.1,37.16,37.08,37.1,174766.0,36.0146,36.0729,35.9952,36.0146,174766.0
2020-12-23 14:00:00,37.09,37.13,36.99,36.99,188098.0,36.0049,36.0437,35.9078,35.9078,188098.0
2020-12-23 14:30:00,36.99,37.06,36.94,36.95,148044.0,35.9078,35.9758,35.8593,35.869,148044.0
2020-12-23 15:00:00,36.94,37.01,36.9,36.91,173128.0,35.8593,35.9273,35.8205,35.8302,173128.0
2020-12-23 15:30:00,36.92,37.01,36.5,36.53,513414.0,35.8399,35.9273,35.4322,35.4613,513414.0
2020-12-24 09:30:00,36.71,36.84,36.68,36.8,377672.0,35.636,35.7622,35.6069,35.7234,377672.0
2020-12-24 10:00:00,36.81,36.88,36.76,36.86,261738.0,35.7331,35.8011,35.6846,35.7816,261738.0
2020-12-24 10:30:00,36.87,36.89,36.73,36.74,228952.0,35.7913,35.8108,35.6554,35.6652,228952.0
2020-12-24 11:00:00,36.74,36.84,36.67,36.68,319378.0,35.6652,35.7622,35.5972,35.6069,319378.0
2020-12-24 11:30:00,36.67,36.73,36.57,36.64,299494.0,35.5972,35.6554,35.5001,35.5681,299494.0
2020-12-24 12:00:00,36.65,36.73,36.52,36.73,352154.0,35.5778,35.6554,35.4516,35.6554,352154.0
2020-12-24 12:30:00,36.74,36.98,36.73,36.97,686344.0,35.6652,35.8981,35.6554,35.8884,686344.0
2020-12-28 09:30:00,37.79,37.82,37.59,37.71,785106.0,36.6844,36.7136,36.4903,36.6068,785106.0
2020-12-28 10:00:00,37.69,37.89,37.61,37.86,443452.0,36.5874,36.7815,36.5097,36.7524,443452.0
2020-12-28 10:30:00,37.88,37.96,37.86,37.91,308320.0,36.7718,36.8495,36.7524,36.8009,308320.0
2020-12-28 11:00:00,37.91,37.91,37.81,37.85,204178.0,36.8009,36.8009,36.7038,36.7427,204178.0
2020-12-28 11:30:00,37.86,37.88,37.8,37.83,168884.0,36.7524,36.7718,36.6941,36.7233,168884.0
2020-12-28 12:00:00,37.83,37.89,37.83,37.88,179686.0,36.7233,36.7815,36.7233,36.7718,179686.0
2020-12-28 12:30:00,37.89,37.92,37.83,37.88,233358.0,36.7815,36.8106,36.7233,36.7718,233358.0
2020-12-28 13:00:00,37.88,37.92,37.87,37.89,114960.0,36.7718,36.8106,36.7621,36.7815,114960.0
2020-12-28 13:30:00,37.91,37.96,37.9,37.94,182226.0,36.8009,36.8495,36.7912,36.83,182226.0
2020-12-28 14:00:00,37.94,38.02,37.92,37.99,146392.0,36.83,36.9077,36.8106,36.8786,146392.0
2020-12-28 14:30:00,37.99,38.05,37.98,38.01,149352.0,36.8786,36.9368,36.8689,36.898,149352.0
2020-12-28 15:00:00,38.01,38.03,37.9,37.91,178430.0,36.898,36.9174,36.7912,36.8009,178430.0
2020-12-28 15:30:00,37.91,37.98,37.84,37.92,427242.0,36.8009,36.8689,36.733,36.8106,427242.0
2020-12-29 09:30:00,38.43,38.48,37.93,38.02,1005604.0,37.3057,37.3542,36.8203,36.9077,1005604.0
2020-12-29 10:00:00,38.02,38.13,37.81,37.96,899974.0,36.9077,37.0145,36.7038,36.8495,899974.0
2020-12-29 10:30:00,37.97,38.11,37.93,38.09,295680.0,36.8592,36.9951,36.8203,36.9757,295680.0
2020-12-29 11:00:00,38.09,38.1,37.85,38.06,177506.0,36.9757,36.9854,36.7427,36.9465,177506.0
2020-12-29 11:30:00,38.07,38.13,37.98,38.04,256038.0,36.9562,37.0145,36.8689,36.9271,256038.0
2020-12-29 12:00:00,38.05,38.06,37.8,37.91,164992.0,36.9368,36.9465,36.6941,36.8009,164992.0
2020-12-29 12:30:00,37.88,37.88,37.52,37.73,568060.0,36.7718,36.7718,36.4223,36.6262,568060.0
2020-12-29 13:00:00,37.71,37.78,37.62,37.77,282478.0,36.6068,36.6747,36.5194,36.665,282478.0
2020-12-29 13:30:00,37.75,37.82,37.68,37.77,585592.0,36.6456,36.7136,36.5777,36.665,585592.0
2020-12-29 14:00:00,37.77,37.77,37.55,37.58,154454.0,36.665,36.665,36.4515,36.4806,154454.0
2020-12-29 14:30:00,37.59,37.71,37.52,37.65,128214.0,36.4903,36.6068,36.4223,36.5485,128214.0
2020-12-29 15:00:00,37.64,37.85,37.58,37.84,208844.0,36.5388,36.7427,36.4806,36.733,208844.0
2020-12-29 15:30:00,37.82,37.85,37.59,37.71,357118.0,36.7136,36.7427,36.4903,36.6068,357118.0
2020-12-30 09:30:00,37.96,38.13,37.94,38.1,563112.0,36.8495,37.0145,36.83,36.9854,563112.0
2020-12-30 10:00:00,38.09,38.19,37.95,38.08,370012.0,36.9757,37.0727,36.8398,36.966,370012.0
2020-12-30 10:30:00,38.09,38.16,37.93,38.05,342994.0,36.9757,37.0436,36.8203,36.9368,342994.0
2020-12-30 11:00:00,38.08,38.1,37.99,37.99,164910.0,36.966,36.9854,36.8786,36.8786,164910.0
2020-12-30 11:30:00,37.99,38.06,37.94,38.01,149686.0,36.8786,36.9465,36.83,36.898,149686.0
2020-12-30 12:00:00,38.02,38.05,37.97,38.02,102188.0,36.9077,36.9368,36.8592,36.9077,102188.0
2020-12-30 12:30:00,38.01,38.02,37.9,37.94,151252.0,36.898,36.9077,36.7912,36.83,151252.0
2020-12-30 13:00:00,37.96,38.02,37.95,37.95,153746.0,36.8495,36.9077,36.8398,36.8398,153746.0
2020-12-30 13:30:00,37.94,37.99,37.9,37.94,159446.0,36.83,36.8786,36.7912,36.83,159446.0
2020-12-30 14:00:00,37.94,37.95,37.81,37.84,340164.0,36.83,36.8398,36.7038,36.733,340164.0
2020-12-30 14:30:00,37.84,37.88,37.76,37.81,115844.0,36.733,36.7718,36.6553,36.7038,115844.0
2020-12-30 15:00:00,37.8,37.82,37.74,37.8,226170.0,36.6941,36.7136,36.6359,36.6941,226170.0
2020-12-30 15:30:00,37.81,38.0,37.77,37.85,888494.0,36.7038,36.8883,36.665,36.7427,888494.0
2020-12-31 09:30:00,37.81,37.81,37.63,37.75,328378.0,36.7038,36.7038,36.5291,36.6456,328378.0
2020-12-31 10:00:00,37.76,37.92,37.76,37.84,332230.0,36.6553,36.8106,36.6553,36.733,332230.0
2020-12-31 10:30:00,37.85,37.88,37.79,37.81,194470.0,36.7427,36.7718,36.6844,36.7038,194470.0
2020-12-31 11:00:00,37.81,37.86,37.73,37.78,199346.0,36.7038,36.7524,36.6262,36.6747,199346.0
2020-12-31 11:30:00,37.76,37.79,37.65,37.67,197486.0,36.6553,36.6844,36.5485,36.5679,197486.0
2020-12-31 12:00:00,37.67,37.81,37.66,37.81,340506.0,36.5679,36.7038,36.5582,36.7038,340506.0
2020-12-31 12:30:00,37.8,37.88,37.77,37.83,221152.0,36.6941,36.7718,36.665,36.7233,221152.0
2020-12-31 13:00:00,37.84,37.86,37.79,37.82,132436.0,36.733,36.7524,36.6844,36.7136,132436.0
2020-12-31 13:30:00,37.82,37.83,37.74,37.79,102896.0,36.7136,36.7233,36.6359,36.6844,102896.0
2020-12-31 14:00:00,37.78,38.05,37.71,37.99,371490.0,36.6747,36.9368,36.6068,36.8786,371490.0
2020-12-31 14:30:00,38.01,38.18,37.99,38.1,572826.0,36.898,37.063,36.8786,36.9854,572826.0
2020-12-31 15:00:00,38.11,38.35,38.1,38.27,409188.0,36.9951,37.2281,36.9854,37.1504,409188.0
2020-12-31 15:30:00,38.27,38.67,38.18,38.43,1559234.0,37.1504,37.5387,37.063,37.3057,1559234.0
2021-01-04 09:30:00,38.87,38.91,38.19,38.3,1501344.0,37.7328,37.7717,37.0727,37.1795,1501344.0
2021-01-04 10:00:00,38.32,38.38,37.88,38.01,672984.0,37.1989,37.2572,36.7718,36.898,672984.0
2021-01-04 10:30:00,38.0,38.02,37.18,37.23,956178.0,36.8883,36.9077,36.0923,36.1408,956178.0
2021-01-04 11:00:00,37.23,37.35,36.52,36.92,1213648.0,36.1408,36.2573,35.4516,35.8399,1213648.0
2021-01-04 11:30:00,36.88,36.9,36.21,36.29,1045166.0,35.8011,35.8205,35.1507,35.2283,1045166.0
2021-01-04 12:00:00,36.27,36.38,35.63,36.15,1351290.0,35.2089,35.3157,34.5876,35.0924,1351290.0
2021-01-04 12:30:00,36.13,36.13,35.7,36.08,801122.0,35.073,35.073,34.6556,35.0245,801122.0
2021-01-04 13:00:00,36.07,36.69,36.02,36.6,676984.0,35.0148,35.6166,34.9662,35.5292,676984.0
2021-01-04 13:30:00,36.59,36.81,36.43,36.81,498488.0,35.5195,35.7331,35.3642,35.7331,498488.0
2021-01-04 14:00:00,36.8,36.8,36.38,36.55,532104.0,35.7234,35.7234,35.3157,35.4807,532104.0
2021-01-04 14:30:00,36.53,36.64,36.19,36.6,701418.0,35.4613,35.5681,35.1312,35.5292,701418.0
2021-01-04 15:00:00,36.59,36.65,36.33,36.49,810082.0,35.5195,35.5778,35.2671,35.4225,810082.0
2021-01-04 15:30:00,36.49,37.06,36.39,36.87,2158988.0,35.4225,35.9758,35.3254,35.7913,2158988.0
2021-01-05 09:30:00,36.64,37.43,36.63,37.24,1239574.0,35.5681,36.335,35.5584,36.1505,1239574.0
2021-01-05 10:00:00,37.27,37.49,36.99,37.13,775476.0,36.1796,36.3932,35.9078,36.0437,775476.0
2021-01-05 10:30:00,37.13,37.2,36.74,36.87,613536.0,36.0437,36.1117,35.6652,35.7913,613536.0
2021-01-05 11:00:00,36.87,37.1,36.71,37.1,388644.0,35.7913,36.0146,35.636,36.0146,388644.0
2021-01-05 11:30:00,37.09,37.24,37.07,37.11,227580.0,36.0049,36.1505,35.9855,36.0243,227580.0
2021-01-05 12:00:00,37.14,37.37,37.12,37.18,356948.0,36.0535,36.2767,36.034,36.0923,356948.0
2021-01-05 12:30:00,37.18,37.38,37.18,37.36,221696.0,36.0923,36.2864,36.0923,36.267,221696.0
2021-01-05 13:00:00,37.36,37.4,37.33,37.33,112246.0,36.267,36.3058,36.2379,36.2379,112246.0
2021-01-05 13:30:00,37.34,37.48,37.33,37.48,164924.0,36.2476,36.3835,36.2379,36.3835,164924.0
2021-01-05 14:00:00,37.49,37.9,37.49,37.85,803988.0,36.3932,36.7912,36.3932,36.7427,803988.0
2021-01-05 14:30:00,37.88,37.96,37.63,37.63,532420.0,36.7718,36.8495,36.5291,36.5291,532420.0
2021-01-05 15:00:00,37.63,37.84,37.52,37.53,690672.0,36.5291,36.733,36.4223,36.432,690672.0
2021-01-05 15:30:00,37.52,37.82,37.47,37.6,1260956.0,36.4223,36.7136,36.3738,36.5,1260956.0
2021-01-06 09:30:00,37.13,37.94,36.94,37.88,1561584.0,36.0437,36.83,35.8593,36.7718,1561584.0
2021-01-06 10:00:00,37.91,38.41,37.79,38.35,1325096.0,36.8009,37.2863,36.6844,37.2281,1325096.0
2021-01-06 10:30:00,38.38,38.95,38.38,38.76,1285844.0,37.2572,37.8105,37.2572,37.6261,1285844.0
2021-01-06 11:00:00,38.77,39.08,38.74,38.99,1107574.0,37.6358,37.9367,37.6066,37.8493,1107574.0
2021-01-06 11:30:00,38.99,39.04,38.75,38.84,617938.0,37.8493,37.8979,37.6163,37.7037,617938.0
2021-01-06 12:00:00,38.85,39.04,38.85,38.94,351374.0,37.7134,37.8979,37.7134,37.8008,351374.0
2021-01-06 12:30:00,38.95,39.19,38.95,39.16,624612.0,37.8105,38.0435,37.8105,38.0144,624612.0
2021-01-06 13:00:00,39.17,39.33,39.06,39.07,505546.0,38.0241,38.1794,37.9173,37.927,505546.0
2021-01-06 13:30:00,39.08,39.33,39.07,39.16,341134.0,37.9367,38.1794,37.927,38.0144,341134.0
2021-01-06 14:00:00,39.19,39.3,38.52,38.63,1246918.0,38.0435,38.1503,37.3931,37.4999,1246918.0
2021-01-06 14:30:00,38.62,38.94,38.11,38.57,1689798.0,37.4902,37.8008,36.9951,37.4416,1689798.0
2021-01-06 15:00:00,38.54,38.77,38.09,38.51,1563456.0,37.4125,37.6358,36.9757,37.3834,1563456.0
2021-01-06 15:30:00,38.47,38.61,38.07,38.29,1583558.0,37.3445,37.4804,36.9562,37.1698,1583558.0
2021-01-07 09:30:00,39.06,39.63,39.01,39.6,1730096.0,37.9173,38.4706,37.8687,38.4415,1730096.0
2021-01-07 10:00:00,39.66,40.03,39.57,39.96,1532322.0,38.4997,38.8589,38.4124,38.791,1532322.0
2021-01-07 10:30:00,39.96,40.12,39.9,40.1,693004.0,38.791,38.9463,38.7327,38.9269,693004.0
2021-01-07 11:00:00,40.1,40.22,39.88,39.92,555032.0,38.9269,39.0433,38.7133,38.7521,555032.0
2021-01-07 11:30:00,39.95,40.05,39.85,39.89,221382.0,38.7812,38.8783,38.6842,38.723,221382.0
2021-01-07 12:00:00,39.9,39.95,39.74,39.77,262970.0,38.7327,38.7812,38.5774,38.6065,262970.0
2021-01-07 12:30:00,39.78,39.95,39.77,39.93,510296.0,38.6162,38.7812,38.6065,38.7618,510296.0
2021-01-07 13:00:00,39.94,40.0,39.78,39.78,457592.0,38.7715,38.8298,38.6162,38.6162,457592.0
2021-01-07 13:30:00,39.8,39.96,39.8,39.94,239706.0,38.6356,38.791,38.6356,38.7715,239706.0
2021-01-07 14:00:00,39.94,40.01,39.85,39.87,536970.0,38.7715,38.8395,38.6842,38.7036,536970.0
2021-01-07 14:30:00,39.89,40.04,39.88,40.04,136720.0,38.723,38.8686,38.7133,38.8686,136720.0
2021-01-07 15:00:00,40.05,40.13,39.91,40.09,366326.0,38.8783,38.956,38.7424,38.9171,366326.0
2021-01-07 15:30:00,40.1,40.23,39.94,39.97,1013948.0,38.9269,39.0531,38.7715,38.8007,1013948.0
2021-01-08 09:30:00,40.45,40.65,40.29,40.42,1339740.0,39.2666,39.4608,39.1113,39.2375,1339740.0
2021-01-08 10:00:00,40.45,40.6,39.9,39.94,963276.0,39.2666,39.4122,38.7327,38.7715,963276.0
2021-01-08 10:30:00,39.93,40.5,39.92,40.44,933168.0,38.7618,39.3152,38.7521,39.2569,933168.0
2021-01-08 11:00:00,40.44,40.52,40.13,40.26,515730.0,39.2569,39.3346,38.956,39.0822,515730.0
2021-01-08 11:30:00,40.27,40.34,40.13,40.34,452548.0,39.0919,39.1598,38.956,39.1598,452548.0
2021-01-08 12:00:00,40.34,40.48,40.14,40.38,294754.0,39.1598,39.2957,38.9657,39.1987,294754.0
2021-01-08 12:30:00,40.38,40.42,40.14,40.18,291612.0,39.1987,39.2375,38.9657,39.0045,291612.0
2021-01-08 13:00:00,40.18,40.23,39.57,39.85,937708.0,39.0045,39.0531,38.4124,38.6842,937708.0
2021-01-08 13:30:00,39.84,39.86,39.35,39.71,1606228.0,38.6745,38.6939,38.1988,38.5483,1606228.0
2021-01-08 14:00:00,39.71,40.1,39.69,40.07,984890.0,38.5483,38.9269,38.5288,38.8977,984890.0
2021-01-08 14:30:00,40.11,40.29,39.9,40.25,1205334.0,38.9366,39.1113,38.7327,39.0725,1205334.0
2021-01-08 15:00:00,40.27,40.48,40.24,40.42,679246.0,39.0919,39.2957,39.0628,39.2375,679246.0
2021-01-08 15:30:00,40.42,40.73,40.34,40.65,1073696.0,39.2375,39.5384,39.1598,39.4608,1073696.0
2021-01-11 09:30:00,39.57,40.02,39.54,39.97,1807842.0,38.4124,38.8492,38.3832,38.8007,1807842.0
2021-01-11 10:00:00,39.96,40.2,39.9,40.15,666974.0,38.791,39.0239,38.7327,38.9754,666974.0
2021-01-11 10:30:00,40.15,40.23,39.94,40.1,538878.0,38.9754,39.0531,38.7715,38.9269,538878.0
2021-01-11 11:00:00,40.11,40.24,39.82,40.22,638816.0,38.9366,39.0628,38.655,39.0433,638816.0
2021-01-11 11:30:00,40.2,40.23,40.13,40.2,182272.0,39.0239,39.0531,38.956,39.0239,182272.0
2021-01-11 12:00:00,40.21,40.29,40.17,40.23,126334.0,39.0336,39.1113,38.9948,39.0531,126334.0
2021-01-11 12:30:00,40.25,40.44,40.25,40.34,296444.0,39.0725,39.2569,39.0725,39.1598,296444.0
2021-01-11 13:00:00,40.35,40.41,40.15,40.18,251520.0,39.1695,39.2278,38.9754,39.0045,251520.0
2021-01-11 13:30:00,40.16,40.2,39.88,40.02,1131924.0,38.9851,39.0239,38.7133,38.8492,1131924.0
2021-01-11 14:00:00,40.0,40.01,39.73,39.84,339542.0,38.8298,38.8395,38.5677,38.6745,339542.0
2021-01-11 14:30:00,39.82,40.13,39.77,40.1,437910.0,38.655,38.956,38.6065,38.9269,437910.0
2021-01-11 15:00:00,40.1,40.14,39.7,39.7,625436.0,38.9269,38.9657,38.5386,38.5386,625436.0
2021-01-11 15:30:00,39.71,40.04,39.67,39.87,1056296.0,38.5483,38.8686,38.5094,38.7036,1056296.0
2021-01-12 09:30:00,39.91,40.02,39.55,39.86,816324.0,38.7424,38.8492,38.3929,38.6939,816324.0
2021-01-12 10:00:00,39.88,40.17,39.72,40.03,890648.0,38.7133,38.9948,38.558,38.8589,890648.0
2021-01-12 10:30:00,40.05,40.1,39.89,39.98,393156.0,38.8783,38.9269,38.723,38.8104,393156.0
2021-01-12 11:00:00,39.98,40.2,39.88,39.92,384734.0,38.8104,39.0239,38.7133,38.7521,384734.0
2021-01-12 11:30:00,39.93,39.93,39.58,39.72,762756.0,38.7618,38.7618,38.4221,38.558,762756.0
2021-01-12 12:00:00,39.72,39.72,39.1,39.47,955826.0,38.558,38.558,37.9561,38.3153,955826.0
2021-01-12 12:30:00,39.47,39.65,39.31,39.63,413662.0,38.3153,38.49,38.16,38.4706,413662.0
2021-01-12 13:00:00,39.63,39.8,39.56,39.79,307006.0,38.4706,38.6356,38.4027,38.6259,307006.0
2021-01-12 13:30:00,39.77,39.98,39.75,39.9,390590.0,38.6065,38.8104,38.5871,38.7327,390590.0
2021-01-12 14:00:00,39.91,40.07,39.87,39.87,381854.0,38.7424,38.8977,38.7036,38.7036,381854.0
2021-01-12 14:30:00,39.88,40.04,39.68,39.84,377836.0,38.7133,38.8686,38.5191,38.6745,377836.0
2021-01-12 15:00:00,39.87,39.99,39.8,39.89,543000.0,38.7036,38.8201,38.6356,38.723,543000.0
2021-01-12 15:30:00,39.87,40.07,39.82,39.88,1384780.0,38.7036,38.8977,38.655,38.7133,1384780.0
2021-01-13 09:30:00,39.85,40.02,39.8,39.88,679202.0,38.6842,38.8492,38.6356,38.7133,679202.0
2021-01-13 10:00:00,39.91,40.03,39.58,40.01,483392.0,38.7424,38.8589,38.4221,38.8395,483392.0
2021-01-13 10:30:00,40.02,40.18,39.99,40.17,454396.0,38.8492,39.0045,38.8201,38.9948,454396.0
2021-01-13 11:00:00,40.17,40.23,40.0,40.14,528116.0,38.9948,39.0531,38.8298,38.9657,528116.0
2021-01-13 11:30:00,40.14,40.21,40.07,40.13,208796.0,38.9657,39.0336,38.8977,38.956,208796.0
2021-01-13 12:00:00,40.11,40.15,39.97,40.14,207760.0,38.9366,38.9754,38.8007,38.9657,207760.0
2021-01-13 12:30:00,40.15,40.35,40.05,40.29,485616.0,38.9754,39.1695,38.8783,39.1113,485616.0
2021-01-13 13:00:00,40.29,40.36,40.23,40.32,221224.0,39.1113,39.1792,39.0531,39.1404,221224.0
2021-01-13 13:30:00,40.32,40.36,40.26,40.33,303184.0,39.1404,39.1792,39.0822,39.1501,303184.0
2021-01-13 14:00:00,40.32,40.52,40.21,40.49,666012.0,39.1404,39.3346,39.0336,39.3054,666012.0
2021-01-13 14:30:00,40.48,40.51,40.28,40.35,223456.0,39.2957,39.3249,39.1016,39.1695,223456.0
2021-01-13 15:00:00,40.38,40.41,40.16,40.17,214034.0,39.1987,39.2278,38.9851,38.9948,214034.0
2021-01-13 15:30:00,40.17,40.36,40.13,40.17,706592.0,38.9948,39.1792,38.956,38.9948,706592.0
2021-01-14 09:30:00,40.42,40.54,40.32,40.51,634986.0,39.2375,39.354,39.1404,39.3249,634986.0
2021-01-14 10:00:00,40.49,40.6,40.4,40.55,471756.0,39.3054,39.4122,39.2181,39.3637,471756.0
2021-01-14 10:30:00,40.55,40.59,40.36,40.49,465762.0,39.3637,39.4025,39.1792,39.3054,465762.0
2021-01-14 11:00:00,40.49,40.52,40.38,40.42,206402.0,39.3054,39.3346,39.1987,39.2375,206402.0
2021-01-14 11:30:00,40.43,40.44,40.3,40.37,264520.0,39.2472,39.2569,39.121,39.189,264520.0
2021-01-14 12:00:00,40.36,40.41,40.27,40.37,210538.0,39.1792,39.2278,39.0919,39.189,210538.0
2021-01-14 12:30:00,40.37,40.48,40.19,40.44,467032.0,39.189,39.2957,39.0142,39.2569,467032.0
2021-01-14 13:00:00,40.44,40.47,40.27,40.32,410972.0,39.2569,39.286,39.0919,39.1404,410972.0
2021-01-14 13:30:00,40.33,40.44,40.3,40.33,128950.0,39.1501,39.2569,39.121,39.1501,128950.0
2021-01-14 14:00:00,40.32,40.4,40.24,40.3,158734.0,39.1404,39.2181,39.0628,39.121,158734.0
2021-01-14 14:30:00,40.3,40.33,40.13,40.21,584496.0,39.121,39.1501,38.956,39.0336,584496.0
2021-01-14 15:00:00,40.21,40.27,39.8,39.98,1147190.0,39.0336,39.0919,38.6356,38.8104,1147190.0
2021-01-14 15:30:00,39.98,40.09,39.64,39.77,1166378.0,38.8104,38.9171,38.4803,38.6065,1166378.0
2021-01-15 09:30:00,39.2,39.47,39.18,39.31,852044.0,38.0532,38.3153,38.0338,38.16,852044.0
2021-01-15 10:00:00,39.33,39.38,38.26,38.48,1303968.0,38.1794,38.2279,37.1407,37.3542,1303968.0
2021-01-15 10:30:00,38.52,38.89,38.39,38.74,614492.0,37.3931,37.7523,37.2669,37.6066,614492.0
2021-01-15 11:00:00,38.76,39.13,38.45,39.09,690490.0,37.6261,37.9852,37.3251,37.9464,690490.0
2021-01-15 11:30:00,39.09,39.26,38.95,39.06,506298.0,37.9464,38.1114,37.8105,37.9173,506298.0
2021-01-15 12:00:00,39.02,39.13,38.88,39.05,135824.0,37.8785,37.9852,37.7425,37.9076,135824.0
2021-01-15 12:30:00,39.02,39.23,39.02,39.19,203492.0,37.8785,38.0823,37.8785,38.0435,203492.0
2021-01-15 13:00:00,39.18,39.38,39.04,39.27,274308.0,38.0338,38.2279,37.8979,38.1211,274308.0
2021-01-15 13:30:00,39.27,39.33,39.14,39.2,131642.0,38.1211,38.1794,37.9949,38.0532,131642.0
2021-01-15 14:00:00,39.23,39.32,39.08,39.15,222042.0,38.0823,38.1697,37.9367,38.0046,222042.0
2021-01-15 14:30:00,39.15,39.32,39.11,39.13,452736.0,38.0046,38.1697,37.9658,37.9852,452736.0
2021-01-15 15:00:00,39.14,39.35,38.98,39.13,539976.0,37.9949,38.1988,37.8396,37.9852,539976.0
2021-01-15 15:30:00,39.15,39.19,38.79,38.88,763134.0,38.0046,38.0435,37.6552,37.7425,763134.0
2021-01-19 09:30:00,39.69,39.83,39.31,39.5,1421208.0,38.5288,38.6648,38.16,38.3444,1421208.0
2021-01-19 10:00:00,39.51,39.54,39.29,39.45,529554.0,38.3541,38.3832,38.1406,38.2959,529554.0
2021-01-19 10:30:00,39.46,39.63,39.4,39.51,310990.0,38.3056,38.4706,38.2473,38.3541,310990.0
2021-01-19 11:00:00,39.49,39.58,39.22,39.41,410102.0,38.3347,38.4221,38.0726,38.257,410102.0
2021-01-19 11:30:00,39.4,39.58,39.29,39.49,256274.0,38.2473,38.4221,38.1406,38.3347,256274.0
2021-01-19 12:00:00,39.48,39.63,39.46,39.56,108360.0,38.325,38.4706,38.3056,38.4027,108360.0
2021-01-19 12:30:00,39.58,39.84,39.56,39.82,322058.0,38.4221,38.6745,38.4027,38.655,322058.0
2021-01-19 13:00:00,39.82,39.91,39.8,39.82,181042.0,38.655,38.7424,38.6356,38.655,181042.0
2021-01-19 13:30:00,39.83,39.97,39.81,39.94,88964.0,38.6648,38.8007,38.6453,38.7715,88964.0
2021-01-19 14:00:00,39.94,39.95,39.85,39.88,156122.0,38.7715,38.7812,38.6842,38.7133,156122.0
2021-01-19 14:30:00,39.89,39.9,39.76,39.85,172106.0,38.723,38.7327,38.5968,38.6842,172106.0
2021-01-19 15:00:00,39.85,39.93,39.83,39.85,237512.0,38.6842,38.7618,38.6648,38.6842,237512.0
2021-01-19 15:30:00,39.87,39.95,39.77,39.79,1545968.0,38.7036,38.7812,38.6065,38.6259,1545968.0
2021-01-20 09:30:00,40.57,40.73,40.44,40.63,868552.0,39.3831,39.5384,39.2569,39.4413,868552.0
2021-01-20 10:00:00,40.68,41.13,40.65,40.96,1578996.0,39.4899,39.9267,39.4608,39.7617,1578996.0
2021-01-20 10:30:00,40.97,41.19,40.95,41.09,395032.0,39.7714,39.985,39.752,39.8879,395032.0
2021-01-20 11:00:00,41.09,41.13,40.91,41.04,379466.0,39.8879,39.9267,39.7132,39.8394,379466.0
2021-01-20 11:30:00,41.04,41.19,41.0,41.13,161272.0,39.8394,39.985,39.8005,39.9267,161272.0
2021-01-20 12:00:00,41.16,41.29,41.16,41.28,263438.0,39.9558,40.082,39.9558,40.0723,263438.0
2021-01-20 12:30:00,41.29,41.4,41.27,41.37,179990.0,40.082,40.1888,40.0626,40.1597,179990.0
2021-01-20 13:00:00,41.38,41.53,41.38,41.47,353932.0,40.1694,40.315,40.1694,40.2568,353932.0
2021-01-20 13:30:00,41.48,41.56,41.36,41.43,367938.0,40.2665,40.3441,40.15,40.2179,367938.0
2021-01-20 14:00:00,41.44,41.47,41.29,41.47,309672.0,40.2277,40.2568,40.082,40.2568,309672.0
2021-01-20 14:30:00,41.47,41.6,41.44,41.51,284844.0,40.2568,40.383,40.2277,40.2956,284844.0
2021-01-20 15:00:00,41.52,41.59,41.42,41.57,303384.0,40.3053,40.3733,40.2082,40.3538,303384.0
2021-01-20 15:30:00,41.57,41.72,41.42,41.42,657706.0,40.3538,40.4995,40.2082,40.2082,657706.0
2021-01-21 09:30:00,41.62,41.64,41.23,41.43,634970.0,40.4024,40.4218,40.0238,40.2179,634970.0
2021-01-21 10:00:00,41.42,41.74,41.34,41.71,679570.0,40.2082,40.5189,40.1306,40.4898,679570.0
2021-01-21 10:30:00,41.73,41.76,41.67,41.73,218232.0,40.5092,40.5383,40.4509,40.5092,218232.0
2021-01-21 11:00:00,41.73,41.77,41.55,41.6,323698.0,40.5092,40.548,40.3344,40.383,323698.0
2021-01-21 11:30:00,41.59,41.61,41.36,41.5,311720.0,40.3733,40.3927,40.15,40.2859,311720.0
2021-01-21 12:00:00,41.51,41.52,41.24,41.35,249716.0,40.2956,40.3053,40.0335,40.1403,249716.0
2021-01-21 12:30:00,41.34,41.44,41.3,41.43,236150.0,40.1306,40.2277,40.0917,40.2179,236150.0
2021-01-21 13:00:00,41.46,41.54,41.41,41.49,173370.0,40.2471,40.3247,40.1985,40.2762,173370.0
2021-01-21 13:30:00,41.51,41.58,41.48,41.52,133310.0,40.2956,40.3636,40.2665,40.3053,133310.0
2021-01-21 14:00:00,41.52,41.7,41.52,41.68,175722.0,40.3053,40.48,40.3053,40.4606,175722.0
2021-01-21 14:30:00,41.68,41.75,41.67,41.74,199332.0,40.4606,40.5286,40.4509,40.5189,199332.0
2021-01-21 15:00:00,41.75,41.77,41.63,41.7,189346.0,40.5286,40.548,40.4121,40.48,189346.0
2021-01-21 15:30:00,41.68,41.77,41.49,41.54,467348.0,40.4606,40.548,40.2762,40.3247,467348.0
2021-01-22 09:30:00,40.91,41.18,40.87,41.13,700694.0,39.7132,39.9753,39.6743,39.9267,700694.0
2021-01-22 10:00:00,41.15,41.24,40.8,40.88,648816.0,39.9461,40.0335,39.6064,39.684,648816.0
2021-01-22 10:30:00,40.88,41.07,40.77,41.07,539422.0,39.684,39.8685,39.5773,39.8685,539422.0
2021-01-22 11:00:00,41.05,41.16,41.02,41.05,339938.0,39.8491,39.9558,39.8199,39.8491,339938.0
2021-01-22 11:30:00,41.04,41.37,41.02,41.35,675748.0,39.8394,40.1597,39.8199,40.1403,675748.0
2021-01-22 12:00:00,41.35,41.42,41.24,41.37,200740.0,40.1403,40.2082,40.0335,40.1597,200740.0
2021-01-22 12:30:00,41.38,41.38,41.28,41.29,272102.0,40.1694,40.1694,40.0723,40.082,272102.0
2021-01-22 13:00:00,41.3,41.34,41.13,41.27,274992.0,40.0917,40.1306,39.9267,40.0626,274992.0
2021-01-22 13:30:00,41.28,41.38,41.21,41.22,453534.0,40.0723,40.1694,40.0044,40.0141,453534.0
2021-01-22 14:00:00,41.23,41.31,41.16,41.24,1510192.0,40.0238,40.1015,39.9558,40.0335,1510192.0
2021-01-22 14:30:00,41.23,41.4,41.22,41.38,169228.0,40.0238,40.1888,40.0141,40.1694,169228.0
2021-01-22 15:00:00,41.38,41.44,41.2,41.43,359342.0,40.1694,40.2277,39.9947,40.2179,359342.0
2021-01-22 15:30:00,41.43,41.49,41.08,41.09,745376.0,40.2179,40.2762,39.8782,39.8879,745376.0
2021-01-25 09:30:00,41.36,41.57,41.25,41.37,1097878.0,40.15,40.3538,40.0432,40.1597,1097878.0
2021-01-25 10:00:00,41.38,41.71,41.36,41.63,535232.0,40.1694,40.4898,40.15,40.4121,535232.0
2021-01-25 10:30:00,41.65,41.67,40.53,40.54,820280.0,40.4315,40.4509,39.3443,39.354,820280.0
2021-01-25 11:00:00,40.55,40.77,39.69,40.36,2035660.0,39.3637,39.5773,38.5288,39.1792,2035660.0
2021-01-25 11:30:00,40.36,40.94,40.25,40.93,595554.0,39.1792,39.7423,39.0725,39.7326,595554.0
2021-01-25 12:00:00,40.94,41.04,40.49,40.6,579202.0,39.7423,39.8394,39.3054,39.4122,579202.0
2021-01-25 12:30:00,40.6,41.21,40.49,41.17,563042.0,39.4122,40.0044,39.3054,39.9656,563042.0
2021-01-25 13:00:00,41.15,41.4,40.97,41.34,423200.0,39.9461,40.1888,39.7714,40.1306,423200.0
2021-01-25 13:30:00,41.37,41.41,41.13,41.26,289054.0,40.1597,40.1985,39.9267,40.0529,289054.0
2021-01-25 14:00:00,41.29,41.34,41.1,41.27,248422.0,40.082,40.1306,39.8976,40.0626,248422.0
2021-01-25 14:30:00,41.27,41.37,41.24,41.27,389068.0,40.0626,40.1597,40.0335,40.0626,389068.0
2021-01-25 15:00:00,41.25,41.3,40.96,41.15,406618.0,40.0432,40.0917,39.7617,39.9461,406618.0
2021-01-25 15:30:00,41.15,41.62,41.1,41.6,767260.0,39.9461,40.4024,39.8976,40.383,767260.0
2021-01-26 09:30:00,41.9,42.05,41.59,41.7,937902.0,40.6742,40.8198,40.3733,40.48,937902.0
2021-01-26 10:00:00,41.7,41.88,41.4,41.69,590054.0,40.48,40.6548,40.1888,40.4703,590054.0
2021-01-26 10:30:00,41.71,41.79,41.53,41.58,350974.0,40.4898,40.5674,40.315,40.3636,350974.0
2021-01-26 11:00:00,41.62,41.77,41.42,41.57,382486.0,40.4024,40.548,40.2082,40.3538,382486.0
2021-01-26 11:30:00,41.57,41.58,41.33,41.35,347708.0,40.3538,40.3636,40.1209,40.1403,347708.0
2021-01-26 12:00:00,41.34,41.55,41.33,41.52,116370.0,40.1306,40.3344,40.1209,40.3053,116370.0
2021-01-26 12:30:00,41.52,41.54,41.34,41.46,159588.0,40.3053,40.3247,40.1306,40.2471,159588.0
2021-01-26 13:00:00,41.47,41.63,41.45,41.6,81912.0,40.2568,40.4121,40.2374,40.383,81912.0
2021-01-26 13:30:00,41.62,41.73,41.58,41.63,101970.0,40.4024,40.5092,40.3636,40.4121,101970.0
2021-01-26 14:00:00,41.63,41.74,41.51,41.61,209530.0,40.4121,40.5189,40.2956,40.3927,209530.0
2021-01-26 14:30:00,41.62,41.67,41.52,41.67,88406.0,40.4024,40.4509,40.3053,40.4509,88406.0
2021-01-26 15:00:00,41.66,41.76,41.59,41.75,174488.0,40.4412,40.5383,40.3733,40.5286,174488.0
2021-01-26 15:30:00,41.76,41.77,41.32,41.37,469568.0,40.5383,40.548,40.1112,40.1597,469568.0
2021-01-27 09:30:00,40.24,40.25,38.75,39.38,2283854.0,39.0628,39.0725,37.6163,38.2279,2283854.0
2021-01-27 10:00:00,39.37,40.05,39.27,39.93,1363548.0,38.2182,38.8783,38.1211,38.7618,1363548.0
2021-01-27 10:30:00,39.94,40.14,39.62,40.08,531784.0,38.7715,38.9657,38.4609,38.9074,531784.0
2021-01-27 11:00:00,40.09,40.1,39.48,39.58,578352.0,38.9171,38.9269,38.325,38.4221,578352.0
2021-01-27 11:30:00,39.58,39.63,38.93,38.96,682136.0,38.4221,38.4706,37.7911,37.8202,682136.0
2021-01-27 12:00:00,38.95,39.54,38.85,39.48,750474.0,37.8105,38.3832,37.7134,38.325,750474.0
2021-01-27 12:30:00,39.44,39.76,39.18,39.73,426260.0,38.2862,38.5968,38.0338,38.5677,426260.0
2021-01-27 13:00:00,39.74,39.81,39.42,39.7,317172.0,38.5774,38.6453,38.2667,38.5386,317172.0
2021-01-27 13:30:00,39.68,39.71,39.23,39.31,338494.0,38.5191,38.5483,38.0823,38.16,338494.0
2021-01-27 14:00:00,39.38,39.52,38.84,38.87,542490.0,38.2279,38.3638,37.7037,37.7328,542490.0
2021-01-27 14:30:00,38.85,38.91,38.1,38.23,1594388.0,37.7134,37.7717,36.9854,37.1116,1594388.0
2021-01-27 15:00:00,38.24,38.59,37.94,38.06,1153102.0,37.1213,37.461,36.83,36.9465,1153102.0
2021-01-27 15:30:00,38.04,38.4,37.58,38.38,1700852.0,36.9271,37.2766,36.4806,37.2572,1700852.0
2021-01-28 09:30:00,38.94,39.7,38.81,39.29,1429636.0,37.8008,38.5386,37.6746,38.1406,1429636.0
2021-01-28 10:00:00,39.35,40.1,39.23,39.72,1642724.0,38.1988,38.9269,38.0823,38.558,1642724.0
2021-01-28 10:30:00,39.72,40.08,39.56,39.93,1336270.0,38.558,38.9074,38.4027,38.7618,1336270.0
2021-01-28 11:00:00,40.01,40.35,39.99,40.02,1165648.0,38.8395,39.1695,38.8201,38.8492,1165648.0
2021-01-28 11:30:00,40.02,40.28,39.92,40.24,454726.0,38.8492,39.1016,38.7521,39.0628,454726.0
2021-01-28 12:00:00,40.24,40.49,40.24,40.48,554624.0,39.0628,39.3054,39.0628,39.2957,554624.0
2021-01-28 12:30:00,40.49,40.6,40.42,40.51,569440.0,39.3054,39.4122,39.2375,39.3249,569440.0
2021-01-28 13:00:00,40.52,40.62,40.33,40.43,246538.0,39.3346,39.4316,39.1501,39.2472,246538.0
2021-01-28 13:30:00,40.47,40.65,40.41,40.56,327794.0,39.286,39.4608,39.2278,39.3734,327794.0
2021-01-28 14:00:00,40.57,40.6,40.2,40.3,324238.0,39.3831,39.4122,39.0239,39.121,324238.0
2021-01-28 14:30:00,40.33,40.34,40.04,40.26,230044.0,39.1501,39.1598,38.8686,39.0822,230044.0
2021-01-28 15:00:00,40.24,40.24,39.85,39.85,823684.0,39.0628,39.0628,38.6842,38.6842,823684.0
2021-01-28 15:30:00,39.84,39.99,39.23,39.33,1109814.0,38.6745,38.8201,38.0823,38.1794,1109814.0
2021-01-29 09:30:00,38.7,38.74,37.92,38.54,1384774.0,37.5678,37.6066,36.8106,37.4125,1384774.0
2021-01-29 10:00:00,38.55,39.0,38.37,38.88,805958.0,37.4222,37.859,37.2475,37.7425,805958.0
2021-01-29 10:30:00,38.93,39.03,38.33,38.69,420666.0,37.7911,37.8882,37.2086,37.5581,420666.0
2021-01-29 11:00:00,38.7,38.76,37.77,37.8,660208.0,37.5678,37.6261,36.665,36.6941,660208.0
2021-01-29 11:30:00,37.77,37.9,37.49,37.88,792618.0,36.665,36.7912,36.3932,36.7718,792618.0
2021-01-29 12:00:00,37.85,37.94,37.1,37.21,904706.0,36.7427,36.83,36.0146,36.1214,904706.0
2021-01-29 12:30:00,37.19,37.32,36.49,36.71,1934140.0,36.102,36.2282,35.4225,35.636,1934140.0
2021-01-29 13:00:00,36.69,37.22,36.41,37.22,957200.0,35.6166,36.1311,35.3448,36.1311,957200.0
2021-01-29 13:30:00,37.18,37.3,36.8,36.88,1234040.0,36.0923,36.2088,35.7234,35.8011,1234040.0
2021-01-29 14:00:00,36.87,37.48,36.87,37.27,886754.0,35.7913,36.3835,35.7913,36.1796,886754.0
2021-01-29 14:30:00,37.24,37.31,36.84,37.17,676066.0,36.1505,36.2185,35.7622,36.0826,676066.0
2021-01-29 15:00:00,37.21,37.89,37.21,37.6,768942.0,36.1214,36.7815,36.1214,36.5,768942.0
2021-01-29 15:30:00,37.63,37.93,36.93,36.97,1747296.0,36.5291,36.8203,35.8496,35.8884,1747296.0
2021-02-01 09:30:00,38.06,38.26,37.38,37.7,1169342.0,36.9465,37.1407,36.2864,36.5971,1169342.0
2021-02-01 10:00:00,37.7,37.99,37.46,37.83,762024.0,36.5971,36.8786,36.3641,36.7233,762024.0
2021-02-01 10:30:00,37.83,38.13,37.69,37.79,540954.0,36.7233,37.0145,36.5874,36.6844,540954.0
2021-02-01 11:00:00,37.8,38.38,37.62,38.33,505130.0,36.6941,37.2572,36.5194,37.2086,505130.0
2021-02-01 11:30:00,38.33,38.69,38.3,38.47,444734.0,37.2086,37.5581,37.1795,37.3445,444734.0
2021-02-01 12:00:00,38.49,38.8,38.49,38.77,359558.0,37.364,37.6649,37.364,37.6358,359558.0
2021-02-01 12:30:00,38.8,38.88,38.63,38.88,218260.0,37.6649,37.7425,37.4999,37.7425,218260.0
2021-02-01 13:00:00,38.88,38.91,38.78,38.85,304662.0,37.7425,37.7717,37.6455,37.7134,304662.0
2021-02-01 13:30:00,38.88,38.95,38.69,38.87,218328.0,37.7425,37.8105,37.5581,37.7328,218328.0
2021-02-01 14:00:00,38.88,39.04,38.76,39.02,437236.0,37.7425,37.8979,37.6261,37.8785,437236.0
2021-02-01 14:30:00,39.02,39.15,38.95,39.0,548328.0,37.8785,38.0046,37.8105,37.859,548328.0
2021-02-01 15:00:00,39.01,39.12,38.84,38.93,406646.0,37.8687,37.9755,37.7037,37.7911,406646.0
2021-02-01 15:30:00,38.91,39.07,38.76,38.78,813916.0,37.7717,37.927,37.6261,37.6455,813916.0
2021-02-02 09:30:00,39.87,40.35,39.85,40.25,1577228.0,38.7036,39.1695,38.6842,39.0725,1577228.0
2021-02-02 10:00:00,40.26,40.76,40.25,40.44,1028380.0,39.0822,39.5675,39.0725,39.2569,1028380.0
2021-02-02 10:30:00,40.45,40.66,40.42,40.63,477584.0,39.2666,39.4705,39.2375,39.4413,477584.0
2021-02-02 11:00:00,40.62,40.88,40.58,40.76,459202.0,39.4316,39.684,39.3928,39.5675,459202.0
2021-02-02 11:30:00,40.77,40.94,40.71,40.92,677314.0,39.5773,39.7423,39.519,39.7229,677314.0
2021-02-02 12:00:00,40.92,40.98,40.75,40.77,313788.0,39.7229,39.7811,39.5578,39.5773,313788.0
2021-02-02 12:30:00,40.8,40.9,40.76,40.9,170922.0,39.6064,39.7034,39.5675,39.7034,170922.0
2021-02-02 13:00:00,40.9,40.93,40.67,40.73,157094.0,39.7034,39.7326,39.4802,39.5384,157094.0
2021-02-02 13:30:00,40.74,40.88,40.73,40.8,169742.0,39.5481,39.684,39.5384,39.6064,169742.0
2021-02-02 14:00:00,40.8,40.88,40.74,40.77,209932.0,39.6064,39.684,39.5481,39.5773,209932.0
2021-02-02 14:30:00,40.79,40.95,40.76,40.93,192734.0,39.5967,39.752,39.5675,39.7326,192734.0
2021-02-02 15:00:00,40.93,40.94,40.72,40.83,269486.0,39.7326,39.7423,39.5287,39.6355,269486.0
2021-02-02 15:30:00,40.83,40.84,40.4,40.44,1020066.0,39.6355,39.6452,39.2181,39.2569,1020066.0
2021-02-03 09:30:00,40.74,40.89,40.52,40.89,961804.0,39.5481,39.6937,39.3346,39.6937,961804.0
2021-02-03 10:00:00,40.88,40.93,40.21,40.21,946626.0,39.684,39.7326,39.0336,39.0336,946626.0
2021-02-03 10:30:00,40.21,40.59,40.12,40.48,509092.0,39.0336,39.4025,38.9463,39.2957,509092.0
2021-02-03 11:00:00,40.49,40.63,40.43,40.56,346042.0,39.3054,39.4413,39.2472,39.3734,346042.0
2021-02-03 11:30:00,40.58,40.83,40.49,40.82,275894.0,39.3928,39.6355,39.3054,39.6258,275894.0
2021-02-03 12:00:00,40.81,40.81,40.72,40.76,200558.0,39.6161,39.6161,39.5287,39.5675,200558.0
2021-02-03 12:30:00,40.76,40.9,40.66,40.87,254718.0,39.5675,39.7034,39.4705,39.6743,254718.0
2021-02-03 13:00:00,40.9,40.91,40.8,40.88,160480.0,39.7034,39.7132,39.6064,39.684,160480.0
2021-02-03 13:30:00,40.88,41.03,40.85,41.01,221236.0,39.684,39.8296,39.6549,39.8102,221236.0
2021-02-03 14:00:00,41.01,41.1,40.99,41.06,198026.0,39.8102,39.8976,39.7908,39.8588,198026.0
2021-02-03 14:30:00,41.08,41.13,40.92,40.92,410124.0,39.8782,39.9267,39.7229,39.7229,410124.0
2021-02-03 15:00:00,40.92,40.98,40.72,40.76,439620.0,39.7229,39.7811,39.5287,39.5675,439620.0
2021-02-03 15:30:00,40.75,40.87,40.54,40.54,620288.0,39.5578,39.6743,39.354,39.354,620288.0
2021-02-04 09:30:00,40.91,41.21,40.85,41.21,910398.0,39.7132,40.0044,39.6549,40.0044,910398.0
2021-02-04 10:00:00,41.22,41.35,41.09,41.16,560204.0,40.0141,40.1403,39.8879,39.9558,560204.0
2021-02-04 10:30:00,41.15,41.35,41.11,41.31,363694.0,39.9461,40.1403,39.9073,40.1015,363694.0
2021-02-04 11:00:00,41.31,41.46,41.29,41.4,437576.0,40.1015,40.2471,40.082,40.1888,437576.0
2021-02-04 11:30:00,41.4,41.47,41.33,41.42,202158.0,40.1888,40.2568,40.1209,40.2082,202158.0
2021-02-04 12:00:00,41.42,41.52,41.41,41.48,261930.0,40.2082,40.3053,40.1985,40.2665,261930.0
2021-02-04 12:30:00,41.48,41.55,41.44,41.47,114294.0,40.2665,40.3344,40.2277,40.2568,114294.0
2021-02-04 13:00:00,41.46,41.62,41.46,41.58,252590.0,40.2471,40.4024,40.2471,40.3636,252590.0
2021-02-04 13:30:00,41.59,41.66,41.59,41.62,284246.0,40.3733,40.4412,40.3733,40.4024,284246.0
2021-02-04 14:00:00,41.62,41.69,41.57,41.6,142360.0,40.4024,40.4703,40.3538,40.383,142360.0
2021-02-04 14:30:00,41.62,41.69,41.59,41.65,149218.0,40.4024,40.4703,40.3733,40.4315,149218.0
2021-02-04 15:00:00,41.65,41.65,41.53,41.57,166600.0,40.4315,40.4315,40.315,40.3538,166600.0
2021-02-04 15:30:00,41.58,41.93,41.54,41.92,734018.0,40.3636,40.7033,40.3247,40.6936,734018.0
2021-02-05 09:30:00,42.6,42.6,42.21,42.24,1326136.0,41.3537,41.3537,40.9751,41.0042,1326136.0
2021-02-05 10:00:00,42.23,42.33,42.02,42.23,551990.0,40.9945,41.0916,40.7907,40.9945,551990.0
2021-02-05 10:30:00,42.24,42.51,42.24,42.42,400130.0,41.0042,41.2663,41.0042,41.179,400130.0
2021-02-05 11:00:00,42.42,42.47,42.23,42.32,292450.0,41.179,41.2275,40.9945,41.0819,292450.0
2021-02-05 11:30:00,42.33,42.45,42.29,42.3,280778.0,41.0916,41.2081,41.0528,41.0625,280778.0
2021-02-05 12:00:00,42.28,42.48,42.25,42.48,212184.0,41.0431,41.2372,41.014,41.2372,212184.0
2021-02-05 12:30:00,42.47,42.67,42.44,42.66,289730.0,41.2275,41.4217,41.1984,41.412,289730.0
2021-02-05 13:00:00,42.66,42.66,42.52,42.53,276308.0,41.412,41.412,41.2761,41.2858,276308.0
2021-02-05 13:30:00,42.53,42.55,42.37,42.38,406866.0,41.2858,41.3052,41.1304,41.1402,406866.0
2021-02-05 14:00:00,42.37,42.48,42.33,42.44,220374.0,41.1304,41.2372,41.0916,41.1984,220374.0
2021-02-05 14:30:00,42.47,42.52,42.31,42.36,124304.0,41.2275,41.2761,41.0722,41.1207,124304.0
2021-02-05 15:00:00,42.36,42.42,42.25,42.27,259182.0,41.1207,41.179,41.014,41.0334,259182.0
2021-02-05 15:30:00,42.26,42.45,42.25,42.42,464556.0,41.0237,41.2081,41.014,41.179,464556.0
2021-02-08 09:30:00,42.93,43.11,42.88,43.05,971068.0,41.6741,41.8488,41.6255,41.7906,971068.0
2021-02-08 10:00:00,43.05,43.13,42.92,43.02,275024.0,41.7906,41.8682,41.6644,41.7614,275024.0
2021-02-08 10:30:00,43.02,43.15,42.96,43.02,284494.0,41.7614,41.8876,41.7032,41.7614,284494.0
2021-02-08 11:00:00,43.02,43.05,42.83,42.88,245406.0,41.7614,41.7906,41.577,41.6255,245406.0
2021-02-08 11:30:00,42.89,42.9,42.63,42.81,422650.0,41.6352,41.6449,41.3828,41.5576,422650.0
2021-02-08 12:00:00,42.82,42.96,42.82,42.94,204344.0,41.5673,41.7032,41.5673,41.6838,204344.0
2021-02-08 12:30:00,42.93,42.94,42.81,42.85,153088.0,41.6741,41.6838,41.5576,41.5964,153088.0
2021-02-08 13:00:00,42.85,42.9,42.79,42.86,139968.0,41.5964,41.6449,41.5382,41.6061,139968.0
2021-02-08 13:30:00,42.86,42.93,42.71,42.79,245062.0,41.6061,41.6741,41.4605,41.5382,245062.0
2021-02-08 14:00:00,42.78,42.9,42.77,42.84,129522.0,41.5284,41.6449,41.5187,41.5867,129522.0
2021-02-08 14:30:00,42.83,42.96,42.78,42.95,85838.0,41.577,41.7032,41.5284,41.6935,85838.0
2021-02-08 15:00:00,42.95,43.02,42.93,43.02,228018.0,41.6935,41.7614,41.6741,41.7614,228018.0
2021-02-08 15:30:00,43.02,43.35,42.98,43.35,739124.0,41.7614,42.0818,41.7226,42.0818,739124.0
2021-02-09 09:30:00,43.05,43.27,42.9,43.21,828992.0,41.7906,42.0041,41.6449,41.9459,828992.0
2021-02-09 10:00:00,43.21,43.3,43.11,43.24,296470.0,41.9459,42.0332,41.8488,41.975,296470.0
2021-02-09 10:30:00,43.23,43.32,43.16,43.19,251350.0,41.9653,42.0527,41.8973,41.9265,251350.0
2021-02-09 11:00:00,43.18,43.18,42.97,43.07,294330.0,41.9167,41.9167,41.7129,41.81,294330.0
2021-02-09 11:30:00,43.07,43.26,43.02,43.19,191122.0,41.81,41.9944,41.7614,41.9265,191122.0
2021-02-09 12:00:00,43.19,43.37,43.18,43.33,314952.0,41.9265,42.1012,41.9167,42.0624,314952.0
2021-02-09 12:30:00,43.35,43.44,43.33,43.4,190644.0,42.0818,42.1691,42.0624,42.1303,190644.0
2021-02-09 13:00:00,43.39,43.41,43.24,43.24,133516.0,42.1206,42.14,41.975,41.975,133516.0
2021-02-09 13:30:00,43.24,43.32,43.23,43.29,69304.0,41.975,42.0527,41.9653,42.0235,69304.0
2021-02-09 14:00:00,43.3,43.4,43.3,43.38,118940.0,42.0332,42.1303,42.0332,42.1109,118940.0
2021-02-09 14:30:00,43.38,43.45,43.38,43.42,276310.0,42.1109,42.1788,42.1109,42.1497,276310.0
2021-02-09 15:00:00,43.42,43.45,43.33,43.33,126398.0,42.1497,42.1788,42.0624,42.0624,126398.0
2021-02-09 15:30:00,43.33,43.46,43.13,43.24,366038.0,42.0624,42.1886,41.8682,41.975,366038.0
2021-02-10 09:30:00,43.85,43.93,43.62,43.68,669704.0,42.5671,42.6448,42.3439,42.4021,669704.0
2021-02-10 10:00:00,43.7,43.81,42.74,42.96,831808.0,42.4215,42.5283,41.4896,41.7032,831808.0
2021-02-10 10:30:00,42.95,43.08,42.34,43.06,1001858.0,41.6935,41.8197,41.1013,41.8003,1001858.0
2021-02-10 11:00:00,43.07,43.2,42.78,42.94,460306.0,41.81,41.9362,41.5284,41.6838,460306.0
2021-02-10 11:30:00,42.94,43.18,42.79,43.01,361840.0,41.6838,41.9167,41.5382,41.7517,361840.0
2021-02-10 12:00:00,43.0,43.02,42.72,42.94,353524.0,41.742,41.7614,41.4702,41.6838,353524.0
2021-02-10 12:30:00,42.92,43.1,42.84,43.02,211954.0,41.6644,41.8391,41.5867,41.7614,211954.0
2021-02-10 13:00:00,42.99,43.13,42.97,43.13,113566.0,41.7323,41.8682,41.7129,41.8682,113566.0
2021-02-10 13:30:00,43.13,43.19,42.96,43.06,267886.0,41.8682,41.9265,41.7032,41.8003,267886.0
2021-02-10 14:00:00,43.06,43.29,42.98,43.28,265064.0,41.8003,42.0235,41.7226,42.0138,265064.0
2021-02-10 14:30:00,43.31,43.45,43.23,43.43,263364.0,42.0429,42.1788,41.9653,42.1594,263364.0
2021-02-10 15:00:00,43.43,43.52,43.23,43.3,362084.0,42.1594,42.2468,41.9653,42.0332,362084.0
2021-02-10 15:30:00,43.31,43.35,42.95,43.2,848586.0,42.0429,42.0818,41.6935,41.9362,848586.0
2021-02-11 09:30:00,43.59,43.73,43.27,43.29,1068420.0,42.3148,42.4507,42.0041,42.0235,1068420.0
2021-02-11 10:00:00,43.3,43.56,43.27,43.49,303934.0,42.0332,42.2856,42.0041,42.2177,303934.0
2021-02-11 10:30:00,43.49,43.61,43.3,43.36,363036.0,42.2177,42.3342,42.0332,42.0915,363036.0
2021-02-11 11:00:00,43.37,43.42,43.21,43.35,336012.0,42.1012,42.1497,41.9459,42.0818,336012.0
2021-02-11 11:30:00,43.37,43.47,43.27,43.33,130752.0,42.1012,42.1983,42.0041,42.0624,130752.0
2021-02-11 12:00:00,43.35,43.38,42.71,42.73,590674.0,42.0818,42.1109,41.4605,41.4799,590674.0
2021-02-11 12:30:00,42.73,42.98,42.54,42.94,491980.0,41.4799,41.7226,41.2955,41.6838,491980.0
2021-02-11 13:00:00,42.94,43.12,42.77,43.06,322998.0,41.6838,41.8585,41.5187,41.8003,322998.0
2021-02-11 13:30:00,43.02,43.15,42.98,42.99,176736.0,41.7614,41.8876,41.7226,41.7323,176736.0
2021-02-11 14:00:00,42.99,42.99,42.76,42.93,195862.0,41.7323,41.7323,41.509,41.6741,195862.0
2021-02-11 14:30:00,42.94,43.1,42.84,43.09,197396.0,41.6838,41.8391,41.5867,41.8294,197396.0
2021-02-11 15:00:00,43.08,43.31,43.04,43.21,381372.0,41.8197,42.0429,41.7808,41.9459,381372.0
2021-02-11 15:30:00,43.21,43.49,43.13,43.4,689596.0,41.9459,42.2177,41.8682,42.1303,689596.0
2021-02-12 09:30:00,43.09,43.37,43.09,43.27,599616.0,41.8294,42.1012,41.8294,42.0041,599616.0
2021-02-12 10:00:00,43.26,43.4,43.25,43.33,278228.0,41.9944,42.1303,41.9847,42.0624,278228.0
2021-02-12 10:30:00,43.33,43.65,43.17,43.58,548246.0,42.0624,42.373,41.907,42.305,548246.0
2021-02-12 11:00:00,43.59,43.64,43.49,43.6,215058.0,42.3148,42.3633,42.2177,42.3245,215058.0
2021-02-12 11:30:00,43.62,43.69,43.56,43.61,221560.0,42.3439,42.4118,42.2856,42.3342,221560.0
2021-02-12 12:00:00,43.61,43.69,43.56,43.57,153808.0,42.3342,42.4118,42.2856,42.2953,153808.0
2021-02-12 12:30:00,43.57,43.59,43.48,43.55,171502.0,42.2953,42.3148,42.208,42.2759,171502.0
2021-02-12 13:00:00,43.55,43.57,43.33,43.47,293242.0,42.2759,42.2953,42.0624,42.1983,293242.0
2021-02-12 13:30:00,43.47,43.56,43.38,43.43,195276.0,42.1983,42.2856,42.1109,42.1594,195276.0
2021-02-12 14:00:00,43.44,43.46,43.34,43.46,173738.0,42.1691,42.1886,42.0721,42.1886,173738.0
2021-02-12 14:30:00,43.44,43.55,43.38,43.52,269662.0,42.1691,42.2759,42.1109,42.2468,269662.0
2021-02-12 15:00:00,43.53,43.63,43.5,43.63,286842.0,42.2565,42.3536,42.2274,42.3536,286842.0
2021-02-12 15:30:00,43.62,44.12,43.62,44.06,1024130.0,42.3439,42.8292,42.3439,42.771,1024130.0
2021-02-16 09:30:00,44.47,44.54,44.24,44.41,1291682.0,43.169,43.237,42.9457,43.1108,1291682.0
2021-02-16 10:00:00,44.4,44.51,44.1,44.49,662204.0,43.1011,43.2078,42.8098,43.1884,662204.0
2021-02-16 10:30:00,44.5,44.54,43.96,44.21,834680.0,43.1981,43.237,42.6739,42.9166,834680.0
2021-02-16 11:00:00,44.22,44.27,43.96,44.02,446772.0,42.9263,42.9749,42.6739,42.7322,446772.0
2021-02-16 11:30:00,43.99,44.13,43.79,43.84,686342.0,42.7031,42.839,42.5089,42.5574,686342.0
2021-02-16 12:00:00,43.82,44.12,43.66,44.1,527846.0,42.538,42.8292,42.3827,42.8098,527846.0
2021-02-16 12:30:00,44.1,44.13,43.98,44.12,388154.0,42.8098,42.839,42.6933,42.8292,388154.0
2021-02-16 13:00:00,44.11,44.18,44.05,44.13,121040.0,42.8195,42.8875,42.7613,42.839,121040.0
2021-02-16 13:30:00,44.11,44.22,43.98,43.99,192472.0,42.8195,42.9263,42.6933,42.7031,192472.0
2021-02-16 14:00:00,43.99,44.22,43.99,44.22,129346.0,42.7031,42.9263,42.7031,42.9263,129346.0
2021-02-16 14:30:00,44.21,44.25,43.98,44.1,190624.0,42.9166,42.9554,42.6933,42.8098,190624.0
2021-02-16 15:00:00,44.09,44.14,43.95,44.06,225900.0,42.8001,42.8487,42.6642,42.771,225900.0
2021-02-16 15:30:00,44.05,44.13,43.83,43.92,607632.0,42.7613,42.839,42.5477,42.6351,607632.0
2021-02-17 09:30:00,43.27,43.71,42.92,43.49,1471880.0,42.0041,42.4312,41.6644,42.2177,1471880.0
2021-02-17 10:00:00,43.49,43.71,43.22,43.31,712720.0,42.2177,42.4312,41.9556,42.0429,712720.0
2021-02-17 10:30:00,43.29,43.6,43.17,43.55,670962.0,42.0235,42.3245,41.907,42.2759,670962.0
2021-02-17 11:00:00,43.54,43.57,43.01,43.2,528872.0,42.2662,42.2953,41.7517,41.9362,528872.0
2021-02-17 11:30:00,43.17,43.38,42.97,43.31,657750.0,41.907,42.1109,41.7129,42.0429,657750.0
2021-02-17 12:00:00,43.33,43.45,43.27,43.45,321722.0,42.0624,42.1788,42.0041,42.1788,321722.0
2021-02-17 12:30:00,43.45,43.59,43.42,43.49,262214.0,42.1788,42.3148,42.1497,42.2177,262214.0
2021-02-17 13:00:00,43.5,43.67,43.47,43.66,266440.0,42.2274,42.3924,42.1983,42.3827,266440.0
2021-02-17 13:30:00,43.65,43.66,43.54,43.57,167204.0,42.373,42.3827,42.2662,42.2953,167204.0
2021-02-17 14:00:00,43.58,43.86,43.57,43.6,352958.0,42.305,42.5769,42.2953,42.3245,352958.0
2021-02-17 14:30:00,43.6,43.8,43.57,43.77,230012.0,42.3245,42.5186,42.2953,42.4895,230012.0
2021-02-17 15:00:00,43.75,43.94,43.74,43.88,469384.0,42.4701,42.6545,42.4604,42.5963,469384.0
2021-02-17 15:30:00,43.87,44.02,43.83,43.96,748394.0,42.5866,42.7322,42.5477,42.6739,748394.0
2021-02-18 09:30:00,43.0,43.23,42.77,43.09,1144246.0,41.742,41.9653,41.5187,41.8294,1144246.0
2021-02-18 10:00:00,43.07,43.09,42.43,42.62,1226146.0,41.81,41.8294,41.1887,41.3731,1226146.0
2021-02-18 10:30:00,42.6,42.96,42.38,42.8,733970.0,41.3537,41.7032,41.1402,41.5479,733970.0
2021-02-18 11:00:00,42.8,43.08,42.71,42.88,480450.0,41.5479,41.8197,41.4605,41.6255,480450.0
2021-02-18 11:30:00,42.88,42.93,42.7,42.78,246516.0,41.6255,41.6741,41.4508,41.5284,246516.0
2021-02-18 12:00:00,42.75,42.88,42.54,42.88,361796.0,41.4993,41.6255,41.2955,41.6255,361796.0
2021-02-18 12:30:00,42.87,42.95,42.77,42.86,201684.0,41.6158,41.6935,41.5187,41.6061,201684.0
2021-02-18 13:00:00,42.85,43.27,42.74,43.23,444672.0,41.5964,42.0041,41.4896,41.9653,444672.0
2021-02-18 13:30:00,43.26,43.32,43.19,43.23,221676.0,41.9944,42.0527,41.9265,41.9653,221676.0
2021-02-18 14:00:00,43.23,43.46,43.22,43.38,417400.0,41.9653,42.1886,41.9556,42.1109,417400.0
2021-02-18 14:30:00,43.38,43.52,43.29,43.48,395586.0,42.1109,42.2468,42.0235,42.208,395586.0
2021-02-18 15:00:00,43.48,43.61,43.44,43.52,430588.0,42.208,42.3342,42.1691,42.2468,430588.0
2021-02-18 15:30:00,43.54,43.64,43.27,43.4,629254.0,42.2662,42.3633,42.0041,42.1303,629254.0
2021-02-19 09:30:00,43.84,43.89,43.49,43.81,896202.0,42.5574,42.606,42.2177,42.5283,896202.0
2021-02-19 10:00:00,43.82,43.85,43.58,43.69,534612.0,42.538,42.5671,42.305,42.4118,534612.0
2021-02-19 10:30:00,43.69,43.85,43.63,43.81,350018.0,42.4118,42.5671,42.3536,42.5283,350018.0
2021-02-19 11:00:00,43.81,43.92,43.76,43.89,467590.0,42.5283,42.6351,42.4798,42.606,467590.0
2021-02-19 11:30:00,43.9,43.93,43.72,43.73,497186.0,42.6157,42.6448,42.4409,42.4507,497186.0
2021-02-19 12:00:00,43.72,43.74,43.41,43.47,483586.0,42.4409,42.4604,42.14,42.1983,483586.0
2021-02-19 12:30:00,43.45,43.5,43.18,43.34,445492.0,42.1788,42.2274,41.9167,42.0721,445492.0
2021-02-19 13:00:00,43.34,43.38,43.09,43.27,372264.0,42.0721,42.1109,41.8294,42.0041,372264.0
2021-02-19 13:30:00,43.27,43.43,43.14,43.41,335012.0,42.0041,42.1594,41.8779,42.14,335012.0
2021-02-19 14:00:00,43.41,43.48,43.03,43.06,547926.0,42.14,42.208,41.7711,41.8003,547926.0
2021-02-19 14:30:00,43.08,43.29,43.07,43.27,415888.0,41.8197,42.0235,41.81,42.0041,415888.0
2021-02-19 15:00:00,43.27,43.42,43.2,43.35,427966.0,42.0041,42.1497,41.9362,42.0818,427966.0
2021-02-19 15:30:00,43.33,43.45,42.99,43.16,864358.0,42.0624,42.1788,41.7323,41.8973,864358.0
2021-02-22 09:30:00,42.15,42.56,42.06,42.47,1184632.0,40.9169,41.3149,40.8295,41.2275,1184632.0
2021-02-22 10:00:00,42.48,42.67,42.2,42.33,628236.0,41.2372,41.4217,40.9654,41.0916,628236.0
2021-02-22 10:30:00,42.32,42.49,42.12,42.22,681658.0,41.0819,41.2469,40.8878,40.9848,681658.0
2021-02-22 11:00:00,42.21,42.51,42.11,42.44,407470.0,40.9751,41.2663,40.8781,41.1984,407470.0
2021-02-22 11:30:00,42.46,42.55,42.37,42.49,233008.0,41.2178,41.3052,41.1304,41.2469,233008.0
2021-02-22 12:00:00,42.49,42.54,42.33,42.49,273936.0,41.2469,41.2955,41.0916,41.2469,273936.0
2021-02-22 12:30:00,42.5,42.76,42.43,42.73,367356.0,41.2566,41.509,41.1887,41.4799,367356.0
2021-02-22 13:00:00,42.73,42.88,42.64,42.88,277576.0,41.4799,41.6255,41.3925,41.6255,277576.0
2021-02-22 13:30:00,42.88,43.0,42.88,42.94,294914.0,41.6255,41.742,41.6255,41.6838,294914.0
2021-02-22 14:00:00,42.94,42.96,42.8,42.89,602922.0,41.6838,41.7032,41.5479,41.6352,602922.0
2021-02-22 14:30:00,42.88,42.91,42.72,42.77,254612.0,41.6255,41.6546,41.4702,41.5187,254612.0
2021-02-22 15:00:00,42.77,42.77,42.35,42.37,316106.0,41.5187,41.5187,41.111,41.1304,316106.0
2021-02-22 15:30:00,42.37,42.48,42.1,42.18,966398.0,41.1304,41.2372,40.8683,40.946,966398.0
2021-02-23 09:30:00,41.38,41.4,39.91,40.58,3532714.0,40.1694,40.1888,38.7424,39.3928,3532714.0
2021-02-23 10:00:00,40.57,41.25,40.32,41.25,1237152.0,39.3831,40.0432,39.1404,40.0432,1237152.0
2021-02-23 10:30:00,41.27,41.71,41.04,41.55,1001178.0,40.0626,40.4898,39.8394,40.3344,1001178.0
2021-02-23 11:00:00,41.6,41.84,41.24,41.39,653274.0,40.383,40.6159,40.0335,40.1791,653274.0
2021-02-23 11:30:00,41.37,41.6,41.09,41.16,453284.0,40.1597,40.383,39.8879,39.9558,453284.0
2021-02-23 12:00:00,41.11,41.26,40.79,41.23,526336.0,39.9073,40.0529,39.5967,40.0238,526336.0
2021-02-23 12:30:00,41.22,41.35,40.68,40.76,412158.0,40.0141,40.1403,39.4899,39.5675,412158.0
2021-02-23 13:00:00,40.73,41.54,40.67,41.51,515262.0,39.5384,40.3247,39.4802,40.2956,515262.0
2021-02-23 13:30:00,41.49,41.63,41.3,41.55,457692.0,40.2762,40.4121,40.0917,40.3344,457692.0
2021-02-23 14:00:00,41.51,41.82,41.48,41.76,457638.0,40.2956,40.5965,40.2665,40.5383,457638.0
2021-02-23 14:30:00,41.77,42.03,41.4,42.02,657958.0,40.548,40.8004,40.1888,40.7907,657958.0
2021-02-23 15:00:00,42.03,42.77,41.99,42.72,806750.0,40.8004,41.5187,40.7616,41.4702,806750.0
2021-02-23 15:30:00,42.76,42.77,42.24,42.31,655578.0,41.509,41.5187,41.0042,41.0722,655578.0
2021-02-24 09:30:00,41.9,42.19,41.62,41.93,1687388.0,40.6742,40.9557,40.4024,40.7033,1687388.0
2021-02-24 10:00:00,41.93,42.36,41.58,42.29,938738.0,40.7033,41.1207,40.3636,41.0528,938738.0
2021-02-24 10:30:00,42.3,42.66,42.13,42.59,1209998.0,41.0625,41.412,40.8975,41.344,1209998.0
2021-02-24 11:00:00,42.59,43.09,42.55,42.92,780184.0,41.344,41.8294,41.3052,41.6644,780184.0
2021-02-24 11:30:00,42.95,43.14,42.9,43.1,525704.0,41.6935,41.8779,41.6449,41.8391,525704.0
2021-02-24 12:00:00,43.13,43.4,43.13,43.4,581986.0,41.8682,42.1303,41.8682,42.1303,581986.0
2021-02-24 12:30:00,43.41,43.52,43.27,43.27,536562.0,42.14,42.2468,42.0041,42.0041,536562.0
2021-02-24 13:00:00,43.28,43.59,43.18,43.58,601560.0,42.0138,42.3148,41.9167,42.305,601560.0
2021-02-24 13:30:00,43.59,43.81,43.56,43.77,716172.0,42.3148,42.5283,42.2856,42.4895,716172.0
2021-02-24 14:00:00,43.78,43.82,43.49,43.62,912402.0,42.4992,42.538,42.2177,42.3439,912402.0
2021-02-24 14:30:00,43.62,43.71,43.44,43.49,400468.0,42.3439,42.4312,42.1691,42.2177,400468.0
2021-02-24 15:00:00,43.51,43.74,43.45,43.73,665810.0,42.2371,42.4604,42.1788,42.4507,665810.0
2021-02-24 15:30:00,43.73,43.85,43.59,43.7,1335202.0,42.4507,42.5671,42.3148,42.4215,1335202.0
2021-02-25 09:30:00,43.25,43.73,43.24,43.41,999034.0,41.9847,42.4507,41.975,42.14,999034.0
2021-02-25 10:00:00,43.43,43.43,42.85,43.0,1249158.0,42.1594,42.1594,41.5964,41.742,1249158.0
2021-02-25 10:30:00,42.98,42.99,42.29,42.75,976240.0,41.7226,41.7323,41.0528,41.4993,976240.0
2021-02-25 11:00:00,42.76,42.98,42.52,42.6,575252.0,41.509,41.7226,41.2761,41.3537,575252.0
2021-02-25 11:30:00,42.59,42.6,41.78,41.88,1200608.0,41.344,41.3537,40.5577,40.6548,1200608.0
2021-02-25 12:00:00,41.88,42.05,41.49,41.57,1616602.0,40.6548,40.8198,40.2762,40.3538,1616602.0
2021-02-25 12:30:00,41.56,41.6,40.66,40.76,2480692.0,40.3441,40.383,39.4705,39.5675,2480692.0
2021-02-25 13:00:00,40.72,41.41,40.35,41.27,2657906.0,39.5287,40.1985,39.1695,40.0626,2657906.0
2021-02-25 13:30:00,41.26,41.42,40.89,41.14,664532.0,40.0529,40.2082,39.6937,39.9364,664532.0
2021-02-25 14:00:00,41.08,41.97,41.01,41.92,1022576.0,39.8782,40.7421,39.8102,40.6936,1022576.0
2021-02-25 14:30:00,41.9,41.9,41.12,41.14,687004.0,40.6742,40.6742,39.917,39.9364,687004.0
2021-02-25 15:00:00,41.13,41.29,40.42,40.49,885902.0,39.9267,40.082,39.2375,39.3054,885902.0
2021-02-25 15:30:00,40.49,41.06,40.01,40.55,2296680.0,39.3054,39.8588,38.8395,39.3637,2296680.0
2021-02-26 09:30:00,41.18,41.34,40.4,40.44,1379822.0,39.9753,40.1306,39.2181,39.2569,1379822.0
2021-02-26 10:00:00,40.45,40.55,39.23,39.28,1893974.0,39.2666,39.3637,38.0823,38.1308,1893974.0
2021-02-26 10:30:00,39.32,40.72,39.32,40.57,1493980.0,38.1697,39.5287,38.1697,39.3831,1493980.0
2021-02-26 11:00:00,40.55,40.97,40.24,40.37,943002.0,39.3637,39.7714,39.0628,39.189,943002.0
2021-02-26 11:30:00,40.39,41.12,40.37,40.88,705316.0,39.2084,39.917,39.189,39.684,705316.0
2021-02-26 12:00:00,40.93,41.56,40.73,41.27,789966.0,39.7326,40.3441,39.5384,40.0626,789966.0
2021-02-26 12:30:00,41.31,41.45,40.88,40.92,400686.0,40.1015,40.2374,39.684,39.7229,400686.0
2021-02-26 13:00:00,40.93,41.29,40.63,41.22,619272.0,39.7326,40.082,39.4413,40.0141,619272.0
2021-02-26 13:30:00,41.26,41.26,40.39,40.48,1201606.0,40.0529,40.0529,39.2084,39.2957,1201606.0
2021-02-26 14:00:00,40.49,40.7,40.13,40.37,1354430.0,39.3054,39.5093,38.956,39.189,1354430.0
2021-02-26 14:30:00,40.35,40.82,40.26,40.73,1329224.0,39.1695,39.6258,39.0822,39.5384,1329224.0
2021-02-26 15:00:00,40.72,41.19,40.57,40.58,1205956.0,39.5287,39.985,39.3831,39.3928,1205956.0
2021-02-26 15:30:00,40.59,41.31,39.85,39.88,2593776.0,39.4025,40.1015,38.6842,38.7133,2593776.0
2021-03-01 09:30:00,41.53,42.0,41.53,41.98,1298968.0,40.315,40.7713,40.315,40.7519,1298968.0
2021-03-01 10:00:00,41.98,42.43,41.82,42.32,789258.0,40.7519,41.1887,40.5965,41.0819,789258.0
2021-03-01 10:30:00,42.32,42.65,42.29,42.61,435664.0,41.0819,41.4023,41.0528,41.3634,435664.0
2021-03-01 11:00:00,42.63,42.74,42.44,42.56,464770.0,41.3828,41.4896,41.1984,41.3149,464770.0
2021-03-01 11:30:00,42.56,42.77,42.54,42.73,643760.0,41.3149,41.5187,41.2955,41.4799,643760.0
2021-03-01 12:00:00,42.74,42.83,42.63,42.73,383150.0,41.4896,41.577,41.3828,41.4799,383150.0
2021-03-01 12:30:00,42.73,42.83,42.54,42.59,292232.0,41.4799,41.577,41.2955,41.344,292232.0
2021-03-01 13:00:00,42.6,42.63,42.38,42.62,401064.0,41.3537,41.3828,41.1402,41.3731,401064.0
2021-03-01 13:30:00,42.63,42.84,42.63,42.77,293670.0,41.3828,41.5867,41.3828,41.5187,293670.0
2021-03-01 14:00:00,42.79,43.09,42.74,43.06,589236.0,41.5382,41.8294,41.4896,41.8003,589236.0
2021-03-01 14:30:00,43.07,43.22,43.02,43.1,522616.0,41.81,41.9556,41.7614,41.8391,522616.0
2021-03-01 15:00:00,43.1,43.16,42.93,43.02,373490.0,41.8391,41.8973,41.6741,41.7614,373490.0
2021-03-01 15:30:00,43.04,43.08,42.62,42.77,1657186.0,41.7808,41.8197,41.3731,41.5187,1657186.0
2021-03-02 09:30:00,42.88,42.97,42.34,42.71,1372116.0,41.6255,41.7129,41.1013,41.4605,1372116.0
2021-03-02 10:00:00,42.7,42.84,42.13,42.13,949200.0,41.4508,41.5867,40.8975,40.8975,949200.0
2021-03-02 10:30:00,42.13,42.42,41.98,42.34,903578.0,40.8975,41.179,40.7519,41.1013,903578.0
2021-03-02 11:00:00,42.32,42.41,41.93,42.28,852754.0,41.0819,41.1693,40.7033,41.0431,852754.0
2021-03-02 11:30:00,42.27,42.27,41.82,42.12,972494.0,41.0334,41.0334,40.5965,40.8878,972494.0
2021-03-02 12:00:00,42.12,42.47,42.02,42.35,776398.0,40.8878,41.2275,40.7907,41.111,776398.0
2021-03-02 12:30:00,42.35,42.63,42.34,42.47,466014.0,41.111,41.3828,41.1013,41.2275,466014.0
2021-03-02 13:00:00,42.49,42.74,42.49,42.65,431290.0,41.2469,41.4896,41.2469,41.4023,431290.0
2021-03-02 13:30:00,42.64,42.85,42.63,42.67,475542.0,41.3925,41.5964,41.3828,41.4217,475542.0
2021-03-02 14:00:00,42.69,42.78,42.38,42.38,561080.0,41.4411,41.5284,41.1402,41.1402,561080.0
2021-03-02 14:30:00,42.4,42.72,42.34,42.59,494392.0,41.1596,41.4702,41.1013,41.344,494392.0
2021-03-02 15:00:00,42.62,42.73,42.23,42.24,724576.0,41.3731,41.4799,40.9945,41.0042,724576.0
2021-03-02 15:30:00,42.23,42.35,41.71,41.79,1774350.0,40.9945,41.111,40.4898,40.5674,1774350.0
2021-03-03 09:30:00,41.56,41.88,41.08,41.15,2246590.0,40.3441,40.6548,39.8782,39.9461,2246590.0
2021-03-03 10:00:00,41.13,41.32,40.69,40.98,1240520.0,39.9267,40.1112,39.4996,39.7811,1240520.0
2021-03-03 10:30:00,40.97,41.43,40.74,41.34,1054250.0,39.7714,40.2179,39.5481,40.1306,1054250.0
2021-03-03 11:00:00,41.34,41.73,41.22,41.73,850158.0,40.1306,40.5092,40.0141,40.5092,850158.0
2021-03-03 11:30:00,41.72,41.77,41.41,41.44,394440.0,40.4995,40.548,40.1985,40.2277,394440.0
2021-03-03 12:00:00,41.43,41.49,41.2,41.27,425528.0,40.2179,40.2762,39.9947,40.0626,425528.0
2021-03-03 12:30:00,41.26,41.46,41.15,41.16,564708.0,40.0529,40.2471,39.9461,39.9558,564708.0
2021-03-03 13:00:00,41.16,41.56,41.08,41.45,534140.0,39.9558,40.3441,39.8782,40.2374,534140.0
2021-03-03 13:30:00,41.44,41.44,40.9,41.01,842916.0,40.2277,40.2277,39.7034,39.8102,842916.0
2021-03-03 14:00:00,41.02,41.07,40.65,40.71,1201394.0,39.8199,39.8685,39.4608,39.519,1201394.0
2021-03-03 14:30:00,40.7,41.04,40.4,40.99,1659318.0,39.5093,39.8394,39.2181,39.7908,1659318.0
2021-03-03 15:00:00,40.97,41.09,40.49,40.65,1061438.0,39.7714,39.8879,39.3054,39.4608,1061438.0
2021-03-03 15:30:00,40.63,40.88,40.1,40.14,1557468.0,39.4413,39.684,38.9269,38.9657,1557468.0
2021-03-04 09:30:00,40.07,40.74,39.74,39.95,1571678.0,38.8977,39.5481,38.5774,38.7812,1571678.0
2021-03-04 10:00:00,39.95,40.04,39.23,39.77,1067814.0,38.7812,38.8686,38.0823,38.6065,1067814.0
2021-03-04 10:30:00,39.77,40.44,39.69,40.26,949534.0,38.6065,39.2569,38.5288,39.0822,949534.0
2021-03-04 11:00:00,40.31,40.58,40.07,40.32,760010.0,39.1307,39.3928,38.8977,39.1404,760010.0
2021-03-04 11:30:00,40.3,40.83,40.26,40.59,725470.0,39.121,39.6355,39.0822,39.4025,725470.0
2021-03-04 12:00:00,40.67,40.94,39.56,39.84,1244424.0,39.4802,39.7423,38.4027,38.6745,1244424.0
2021-03-04 12:30:00,39.82,39.93,38.54,38.73,1728414.0,38.655,38.7618,37.4125,37.5969,1728414.0
2021-03-04 13:00:00,38.73,39.0,38.1,38.68,1947166.0,37.5969,37.859,36.9854,37.5484,1947166.0
2021-03-04 13:30:00,38.66,38.67,37.1,37.13,1929056.0,37.529,37.5387,36.0146,36.0437,1929056.0
2021-03-04 14:00:00,37.16,38.48,37.16,38.44,1743256.0,36.0729,37.3542,36.0729,37.3154,1743256.0
2021-03-04 14:30:00,38.41,38.88,37.93,38.81,1532526.0,37.2863,37.7425,36.8203,37.6746,1532526.0
2021-03-04 15:00:00,38.88,38.88,37.88,38.38,1170508.0,37.7425,37.7425,36.7718,37.2572,1170508.0
2021-03-04 15:30:00,38.35,38.79,38.19,38.63,1787034.0,37.2281,37.6552,37.0727,37.4999,1787034.0
2021-03-05 09:30:00,39.78,39.82,38.35,38.77,2541344.0,38.6162,38.655,37.2281,37.6358,2541344.0
2021-03-05 10:00:00,38.82,39.4,38.43,38.43,2036748.0,37.6843,38.2473,37.3057,37.3057,2036748.0
2021-03-05 10:30:00,38.43,38.7,38.09,38.21,1143638.0,37.3057,37.5678,36.9757,37.0921,1143638.0
2021-03-05 11:00:00,38.22,38.35,37.38,37.5,1595802.0,37.1019,37.2281,36.2864,36.4029,1595802.0
2021-03-05 11:30:00,37.52,38.43,37.51,38.36,1336214.0,36.4223,37.3057,36.4126,37.2378,1336214.0
2021-03-05 12:00:00,38.36,39.09,38.24,39.02,1051108.0,37.2378,37.9464,37.1213,37.8785,1051108.0
2021-03-05 12:30:00,39.01,39.49,38.88,39.37,784640.0,37.8687,38.3347,37.7425,38.2182,784640.0
2021-03-05 13:00:00,39.38,39.94,39.0,39.9,1112730.0,38.2279,38.7715,37.859,38.7327,1112730.0
2021-03-05 13:30:00,39.92,40.21,39.76,40.05,755466.0,38.7521,39.0336,38.5968,38.8783,755466.0
2021-03-05 14:00:00,40.06,40.19,39.62,40.16,710144.0,38.888,39.0142,38.4609,38.9851,710144.0
2021-03-05 14:30:00,40.16,40.64,40.16,40.6,1591632.0,38.9851,39.4511,38.9851,39.4122,1591632.0
2021-03-05 15:00:00,40.6,40.77,40.41,40.65,1156954.0,39.4122,39.5773,39.2278,39.4608,1156954.0
2021-03-05 15:30:00,40.67,41.11,40.56,40.77,2278784.0,39.4802,39.9073,39.3734,39.5773,2278784.0
2021-03-08 09:30:00,41.09,41.52,40.49,40.87,2092718.0,39.8879,40.3053,39.3054,39.6743,2092718.0
2021-03-08 10:00:00,40.88,41.8,40.67,41.74,1412872.0,39.684,40.5771,39.4802,40.5189,1412872.0
2021-03-08 10:30:00,41.73,41.95,41.56,41.71,1184546.0,40.5092,40.7227,40.3441,40.4898,1184546.0
2021-03-08 11:00:00,41.7,41.94,41.48,41.9,635112.0,40.48,40.713,40.2665,40.6742,635112.0
2021-03-08 11:30:00,41.9,41.91,41.27,41.27,593694.0,40.6742,40.6839,40.0626,40.0626,593694.0
2021-03-08 12:00:00,41.27,41.83,41.23,41.81,701098.0,40.0626,40.6062,40.0238,40.5868,701098.0
2021-03-08 12:30:00,41.81,42.02,41.74,41.74,538308.0,40.5868,40.7907,40.5189,40.5189,538308.0
2021-03-08 13:00:00,41.75,42.04,41.73,41.92,349992.0,40.5286,40.8101,40.5092,40.6936,349992.0
2021-03-08 13:30:00,41.94,41.95,40.94,40.99,874240.0,40.713,40.7227,39.7423,39.7908,874240.0
2021-03-08 14:00:00,40.97,41.48,40.95,41.45,864148.0,39.7714,40.2665,39.752,40.2374,864148.0
2021-03-08 14:30:00,41.44,41.54,40.85,41.1,643158.0,40.2277,40.3247,39.6549,39.8976,643158.0
2021-03-08 15:00:00,41.11,41.11,40.48,40.58,1128530.0,39.9073,39.9073,39.2957,39.3928,1128530.0
2021-03-08 15:30:00,40.6,40.97,40.05,40.13,1924414.0,39.4122,39.7714,38.8783,38.956,1924414.0
2021-03-09 09:30:00,41.44,41.98,41.28,41.89,1676140.0,40.2277,40.7519,40.0723,40.6645,1676140.0
2021-03-09 10:00:00,41.91,42.32,41.84,42.24,1191478.0,40.6839,41.0819,40.6159,41.0042,1191478.0
2021-03-09 10:30:00,42.25,42.35,42.13,42.26,418916.0,41.014,41.111,40.8975,41.0237,418916.0
2021-03-09 11:00:00,42.27,42.44,42.17,42.35,302448.0,41.0334,41.1984,40.9363,41.111,302448.0
2021-03-09 11:30:00,42.36,42.43,42.26,42.42,412604.0,41.1207,41.1887,41.0237,41.179,412604.0
2021-03-09 12:00:00,42.44,42.64,42.38,42.63,356696.0,41.1984,41.3925,41.1402,41.3828,356696.0
2021-03-09 12:30:00,42.63,42.68,42.38,42.45,334304.0,41.3828,41.4314,41.1402,41.2081,334304.0
2021-03-09 13:00:00,42.46,42.71,42.46,42.58,428130.0,41.2178,41.4605,41.2178,41.3343,428130.0
2021-03-09 13:30:00,42.59,42.73,42.58,42.69,243842.0,41.344,41.4799,41.3343,41.4411,243842.0
2021-03-09 14:00:00,42.7,42.73,42.41,42.44,326454.0,41.4508,41.4799,41.1693,41.1984,326454.0
2021-03-09 14:30:00,42.46,42.69,42.44,42.47,313560.0,41.2178,41.4411,41.1984,41.2275,313560.0
2021-03-09 15:00:00,42.46,42.65,42.43,42.45,355714.0,41.2178,41.4023,41.1887,41.2081,355714.0
2021-03-09 15:30:00,42.46,42.47,41.77,41.86,1081910.0,41.2178,41.2275,40.548,40.6354,1081910.0
2021-03-10 09:30:00,42.71,43.09,42.55,42.89,1366066.0,41.4605,41.8294,41.3052,41.6352,1366066.0
2021-03-10 10:00:00,42.9,43.05,42.28,42.3,846802.0,41.6449,41.7906,41.0431,41.0625,846802.0
2021-03-10 10:30:00,42.27,42.68,42.19,42.58,861928.0,41.0334,41.4314,40.9557,41.3343,861928.0
2021-03-10 11:00:00,42.6,42.8,42.48,42.75,661518.0,41.3537,41.5479,41.2372,41.4993,661518.0
2021-03-10 11:30:00,42.75,42.96,42.49,42.83,542244.0,41.4993,41.7032,41.2469,41.577,542244.0
2021-03-10 12:00:00,42.83,42.88,42.6,42.64,438998.0,41.577,41.6255,41.3537,41.3925,438998.0
2021-03-10 12:30:00,42.63,42.89,42.47,42.85,599138.0,41.3828,41.6352,41.2275,41.5964,599138.0
2021-03-10 13:00:00,42.87,43.02,42.43,42.88,667122.0,41.6158,41.7614,41.1887,41.6255,667122.0
2021-03-10 13:30:00,42.9,42.99,42.54,42.73,546410.0,41.6449,41.7323,41.2955,41.4799,546410.0
2021-03-10 14:00:00,42.71,43.0,42.62,42.91,576632.0,41.4605,41.742,41.3731,41.6546,576632.0
2021-03-10 14:30:00,42.9,43.24,42.87,43.06,568634.0,41.6449,41.975,41.6158,41.8003,568634.0
2021-03-10 15:00:00,43.05,43.15,42.81,42.82,610816.0,41.7906,41.8876,41.5576,41.5673,610816.0
2021-03-10 15:30:00,42.81,42.92,42.58,42.62,487600.0,41.5576,41.6644,41.3343,41.3731,487600.0
2021-03-11 09:30:00,43.52,43.77,43.35,43.75,981300.0,42.2468,42.4895,42.0818,42.4701,981300.0
2021-03-11 10:00:00,43.76,43.85,43.44,43.77,790824.0,42.4798,42.5671,42.1691,42.4895,790824.0
2021-03-11 10:30:00,43.77,44.13,43.74,44.12,738980.0,42.4895,42.839,42.4604,42.8292,738980.0
2021-03-11 11:00:00,44.13,44.44,44.12,44.35,774386.0,42.839,43.1399,42.8292,43.0525,774386.0
2021-03-11 11:30:00,44.35,44.51,44.31,44.38,473138.0,43.0525,43.2078,43.0137,43.0816,473138.0
2021-03-11 12:00:00,44.38,44.56,44.34,44.41,360514.0,43.0816,43.2564,43.0428,43.1108,360514.0
2021-03-11 12:30:00,44.46,44.48,44.27,44.4,249642.0,43.1593,43.1787,42.9749,43.1011,249642.0
2021-03-11 13:00:00,44.38,44.64,44.34,44.36,455432.0,43.0816,43.334,43.0428,43.0622,455432.0
2021-03-11 13:30:00,44.39,44.44,44.23,44.29,227908.0,43.0913,43.1399,42.936,42.9943,227908.0
2021-03-11 14:00:00,44.31,44.47,44.31,44.41,230840.0,43.0137,43.169,43.0137,43.1108,230840.0
2021-03-11 14:30:00,44.42,44.44,44.12,44.13,349784.0,43.1205,43.1399,42.8292,42.839,349784.0
2021-03-11 15:00:00,44.12,44.18,44.03,44.13,296860.0,42.8292,42.8875,42.7419,42.839,296860.0
2021-03-11 15:30:00,44.13,44.15,43.85,43.93,566850.0,42.839,42.8584,42.5671,42.6448,566850.0
2021-03-12 09:30:00,43.46,43.73,43.19,43.72,1088492.0,42.1886,42.4507,41.9265,42.4409,1088492.0
2021-03-12 10:00:00,43.73,43.79,43.19,43.33,675922.0,42.4507,42.5089,41.9265,42.0624,675922.0
2021-03-12 10:30:00,43.33,43.62,43.25,43.39,647762.0,42.0624,42.3439,41.9847,42.1206,647762.0
2021-03-12 11:00:00,43.37,43.51,43.16,43.51,508486.0,42.1012,42.2371,41.8973,42.2371,508486.0
2021-03-12 11:30:00,43.5,43.66,43.39,43.57,291360.0,42.2274,42.3827,42.1206,42.2953,291360.0
2021-03-12 12:00:00,43.6,43.76,43.46,43.76,188370.0,42.3245,42.4798,42.1886,42.4798,188370.0
2021-03-12 12:30:00,43.77,43.85,43.57,43.62,263018.0,42.4895,42.5671,42.2953,42.3439,263018.0
2021-03-12 13:00:00,43.61,43.8,43.52,43.77,146678.0,42.3342,42.5186,42.2468,42.4895,146678.0
2021-03-12 13:30:00,43.79,43.82,43.63,43.7,143178.0,42.5089,42.538,42.3536,42.4215,143178.0
2021-03-12 14:00:00,43.67,43.81,43.66,43.76,251896.0,42.3924,42.5283,42.3827,42.4798,251896.0
2021-03-12 14:30:00,43.76,43.93,43.69,43.9,458064.0,42.4798,42.6448,42.4118,42.6157,458064.0
2021-03-12 15:00:00,43.9,43.96,43.71,43.9,377788.0,42.6157,42.6739,42.4312,42.6157,377788.0
2021-03-12 15:30:00,43.93,44.17,43.91,44.13,617198.0,42.6448,42.8778,42.6254,42.839,617198.0
2021-03-15 09:30:00,44.22,44.32,43.99,44.1,921984.0,42.9263,43.0234,42.7031,42.8098,921984.0
2021-03-15 10:00:00,44.07,44.13,43.88,43.97,399032.0,42.7807,42.839,42.5963,42.6836,399032.0
2021-03-15 10:30:00,43.97,44.09,43.88,44.09,357420.0,42.6836,42.8001,42.5963,42.8001,357420.0
2021-03-15 11:00:00,44.07,44.15,43.72,43.76,380288.0,42.7807,42.8584,42.4409,42.4798,380288.0
2021-03-15 11:30:00,43.75,43.82,43.44,43.79,383412.0,42.4701,42.538,42.1691,42.5089,383412.0
2021-03-15 12:00:00,43.77,43.98,43.76,43.96,215392.0,42.4895,42.6933,42.4798,42.6739,215392.0
2021-03-15 12:30:00,43.97,44.15,43.94,44.13,370264.0,42.6836,42.8584,42.6545,42.839,370264.0
2021-03-15 13:00:00,44.15,44.17,44.07,44.17,252504.0,42.8584,42.8778,42.7807,42.8778,252504.0
2021-03-15 13:30:00,44.15,44.32,44.13,44.32,212468.0,42.8584,43.0234,42.839,43.0234,212468.0
2021-03-15 14:00:00,44.33,44.53,44.32,44.52,246988.0,43.0331,43.2273,43.0234,43.2175,246988.0
2021-03-15 14:30:00,44.53,44.62,44.44,44.49,372248.0,43.2273,43.3146,43.1399,43.1884,372248.0
2021-03-15 15:00:00,44.51,44.55,44.29,44.34,629244.0,43.2078,43.2467,42.9943,43.0428,629244.0
2021-03-15 15:30:00,44.34,45.0,44.26,44.92,671670.0,43.0428,43.6835,42.9652,43.6058,671670.0
2021-03-16 09:30:00,45.12,45.32,45.01,45.26,884870.0,43.8,43.9941,43.6932,43.9359,884870.0
2021-03-16 10:00:00,45.26,45.31,45.11,45.29,646740.0,43.9359,43.9844,43.7903,43.965,646740.0
2021-03-16 10:30:00,45.31,45.38,45.2,45.21,463608.0,43.9844,44.0524,43.8777,43.8874,463608.0
2021-03-16 11:00:00,45.22,45.26,45.1,45.18,302356.0,43.8971,43.9359,43.7806,43.8582,302356.0
2021-03-16 11:30:00,45.2,45.26,45.01,45.1,503568.0,43.8777,43.9359,43.6932,43.7806,503568.0
2021-03-16 12:00:00,45.12,45.16,44.78,44.87,406534.0,43.8,43.8388,43.4699,43.5573,406534.0
2021-03-16 12:30:00,44.86,45.1,44.84,45.05,357660.0,43.5476,43.7806,43.5282,43.732,357660.0
2021-03-16 13:00:00,45.06,45.23,45.04,45.08,321280.0,43.7417,43.9068,43.7223,43.7612,321280.0
2021-03-16 13:30:00,45.1,45.1,44.79,44.87,301694.0,43.7806,43.7806,43.4796,43.5573,301694.0
2021-03-16 14:00:00,44.83,44.98,44.52,44.56,343118.0,43.5185,43.6641,43.2175,43.2564,343118.0
2021-03-16 14:30:00,44.55,44.81,44.45,44.74,492030.0,43.2467,43.4991,43.1496,43.4311,492030.0
2021-03-16 15:00:00,44.74,44.94,44.57,44.84,276042.0,43.4311,43.6253,43.2661,43.5282,276042.0
2021-03-16 15:30:00,44.85,45.1,44.72,44.74,631978.0,43.5379,43.7806,43.4117,43.4311,631978.0
2021-03-17 09:30:00,44.27,44.38,44.02,44.31,772096.0,42.9749,43.0816,42.7322,43.0137,772096.0
2021-03-17 10:00:00,44.27,44.41,44.03,44.34,439128.0,42.9749,43.1108,42.7419,43.0428,439128.0
2021-03-17 10:30:00,44.33,44.33,43.89,43.98,606560.0,43.0331,43.0331,42.606,42.6933,606560.0
2021-03-17 11:00:00,43.95,44.19,43.85,44.17,520838.0,42.6642,42.8972,42.5671,42.8778,520838.0
2021-03-17 11:30:00,44.15,44.22,44.03,44.13,282448.0,42.8584,42.9263,42.7419,42.839,282448.0
2021-03-17 12:00:00,44.13,44.32,44.06,44.26,482546.0,42.839,43.0234,42.771,42.9652,482546.0
2021-03-17 12:30:00,44.27,44.27,44.02,44.06,205566.0,42.9749,42.9749,42.7322,42.771,205566.0
2021-03-17 13:00:00,44.05,44.2,44.01,44.17,127382.0,42.7613,42.9069,42.7225,42.8778,127382.0
2021-03-17 13:30:00,44.15,44.19,43.98,44.06,218440.0,42.8584,42.8972,42.6933,42.771,218440.0
2021-03-17 14:00:00,44.08,45.05,44.08,44.53,1374196.0,42.7904,43.732,42.7904,43.2273,1374196.0
2021-03-17 14:30:00,44.51,45.37,44.44,45.33,1114406.0,43.2078,44.0427,43.1399,44.0038,1114406.0
2021-03-17 15:00:00,45.33,45.48,45.04,45.14,637534.0,44.0038,44.1495,43.7223,43.8194,637534.0
2021-03-17 15:30:00,45.13,45.35,44.92,45.19,703586.0,43.8097,44.0233,43.6058,43.8679,703586.0
2021-03-18 09:30:00,44.24,44.55,44.07,44.49,959774.0,42.9457,43.2467,42.7807,43.1884,959774.0
2021-03-18 10:00:00,44.48,44.52,44.13,44.43,714902.0,43.1787,43.2175,42.839,43.1302,714902.0
2021-03-18 10:30:00,44.4,44.6,44.25,44.48,496632.0,43.1011,43.2952,42.9554,43.1787,496632.0
2021-03-18 11:00:00,44.49,44.7,44.46,44.69,402296.0,43.1884,43.3923,43.1593,43.3826,402296.0
2021-03-18 11:30:00,44.71,44.74,44.54,44.73,369980.0,43.402,43.4311,43.237,43.4214,369980.0
2021-03-18 12:00:00,44.73,44.99,44.71,44.86,410308.0,43.4214,43.6738,43.402,43.5476,410308.0
2021-03-18 12:30:00,44.86,44.88,44.22,44.28,647198.0,43.5476,43.567,42.9263,42.9846,647198.0
2021-03-18 13:00:00,44.28,44.66,44.28,44.62,230116.0,42.9846,43.3534,42.9846,43.3146,230116.0
2021-03-18 13:30:00,44.62,44.79,44.52,44.77,211114.0,43.3146,43.4796,43.2175,43.4602,211114.0
2021-03-18 14:00:00,44.79,44.79,44.02,44.04,577168.0,43.4796,43.4796,42.7322,42.7516,577168.0
2021-03-18 14:30:00,44.04,44.15,43.47,43.85,1026410.0,42.7516,42.8584,42.1983,42.5671,1026410.0
2021-03-18 15:00:00,43.82,43.93,43.38,43.67,793674.0,42.538,42.6448,42.1109,42.3924,793674.0
2021-03-18 15:30:00,43.66,43.72,43.0,43.2,1884130.0,42.3827,42.4409,41.742,41.9362,1884130.0
2021-03-19 09:30:00,43.1,43.2,42.27,42.66,1784892.0,41.8391,41.9362,41.0334,41.412,1784892.0
2021-03-19 10:00:00,42.63,42.84,42.19,42.75,920768.0,41.3828,41.5867,40.9557,41.4993,920768.0
2021-03-19 10:30:00,42.74,43.13,42.4,43.06,728090.0,41.4896,41.8682,41.1596,41.8003,728090.0
2021-03-19 11:00:00,43.1,43.15,42.6,42.8,500284.0,41.8391,41.8876,41.3537,41.5479,500284.0
2021-03-19 11:30:00,42.78,43.43,42.73,43.33,383290.0,41.5284,42.1594,41.4799,42.0624,383290.0
2021-03-19 12:00:00,43.31,43.46,43.24,43.35,218036.0,42.0429,42.1886,41.975,42.0818,218036.0
2021-03-19 12:30:00,43.35,43.54,43.27,43.47,256602.0,42.0818,42.2662,42.0041,42.1983,256602.0
2021-03-19 13:00:00,43.48,43.49,43.23,43.45,273162.0,42.208,42.2177,41.9653,42.1788,273162.0
2021-03-19 13:30:00,43.45,43.59,43.38,43.5,339744.0,42.1788,42.3148,42.1109,42.2274,339744.0
2021-03-19 14:00:00,43.51,43.59,43.19,43.41,309514.0,42.2371,42.3148,41.9265,42.14,309514.0
2021-03-19 14:30:00,43.43,43.63,43.35,43.62,353784.0,42.1594,42.3536,42.0818,42.3439,353784.0
2021-03-19 15:00:00,43.62,43.65,43.31,43.4,369060.0,42.3439,42.373,42.0429,42.1303,369060.0
2021-03-19 15:30:00,43.41,43.57,42.94,42.96,794382.0,42.14,42.2953,41.6838,41.7032,794382.0
2021-03-22 09:30:00,43.13,43.63,43.12,43.55,985624.0,41.8682,42.3536,41.8585,42.2759,985624.0
2021-03-22 10:00:00,43.6,43.7,43.48,43.6,527804.0,42.3245,42.4215,42.208,42.3245,527804.0
2021-03-22 10:30:00,43.63,43.94,43.58,43.81,462084.0,42.3536,42.6545,42.305,42.5283,462084.0
2021-03-22 11:00:00,43.81,43.88,43.75,43.83,168438.0,42.5283,42.5963,42.4701,42.5477,168438.0
2021-03-22 11:30:00,43.84,43.99,43.84,43.91,364042.0,42.5574,42.7031,42.5574,42.6254,364042.0
2021-03-22 12:00:00,43.93,44.1,43.93,44.1,277212.0,42.6448,42.8098,42.6448,42.8098,277212.0
2021-03-22 12:30:00,44.12,44.2,44.04,44.18,281132.0,42.8292,42.9069,42.7516,42.8875,281132.0
2021-03-22 13:00:00,44.18,44.2,44.03,44.12,114182.0,42.8875,42.9069,42.7419,42.8292,114182.0
2021-03-22 13:30:00,44.15,44.24,44.13,44.23,142480.0,42.8584,42.9457,42.839,42.936,142480.0
2021-03-22 14:00:00,44.23,44.31,44.21,44.29,241252.0,42.936,43.0137,42.9166,42.9943,241252.0
2021-03-22 14:30:00,44.3,44.44,44.3,44.38,314234.0,43.004,43.1399,43.004,43.0816,314234.0
2021-03-22 15:00:00,44.39,44.48,44.15,44.16,299276.0,43.0913,43.1787,42.8584,42.8681,299276.0
2021-03-22 15:30:00,44.15,44.2,43.93,43.96,766390.0,42.8584,42.9069,42.6448,42.6739,766390.0
2021-03-23 09:30:00,43.75,43.91,43.63,43.91,890888.0,42.4844,42.6397,42.3678,42.6397,890888.0
2021-03-23 10:00:00,43.88,44.1,43.87,44.02,489018.0,42.6106,42.8242,42.6009,42.7466,489018.0
2021-03-23 10:30:00,44.0,44.03,43.52,43.88,634656.0,42.7271,42.7563,42.261,42.6106,634656.0
2021-03-23 11:00:00,43.89,44.25,43.84,44.21,388508.0,42.6203,42.9699,42.5718,42.9311,388508.0
2021-03-23 11:30:00,44.23,44.27,43.91,44.04,327984.0,42.9505,42.9893,42.6397,42.766,327984.0
2021-03-23 12:00:00,44.07,44.23,43.81,43.95,427904.0,42.7951,42.9505,42.5426,42.6786,427904.0
2021-03-23 12:30:00,43.94,44.1,43.86,44.09,166694.0,42.6689,42.8242,42.5912,42.8145,166694.0
2021-03-23 13:00:00,44.11,44.21,44.06,44.11,181654.0,42.834,42.9311,42.7854,42.834,181654.0
2021-03-23 13:30:00,44.11,44.11,43.65,43.73,288942.0,42.834,42.834,42.3873,42.4649,288942.0
2021-03-23 14:00:00,43.73,43.84,43.6,43.81,365842.0,42.4649,42.5718,42.3387,42.5426,365842.0
2021-03-23 14:30:00,43.82,43.85,43.26,43.27,409162.0,42.5523,42.5815,42.0085,42.0183,409162.0
2021-03-23 15:00:00,43.26,43.42,42.77,42.92,933278.0,42.0085,42.1639,41.5327,41.6784,933278.0
2021-03-23 15:30:00,42.87,43.03,42.66,42.95,1381450.0,41.6298,41.7852,41.4259,41.7075,1381450.0
2021-03-24 09:30:00,43.44,43.77,43.31,43.35,780160.0,42.1833,42.5038,42.0571,42.0959,780160.0
2021-03-24 10:00:00,43.31,43.65,43.2,43.38,453614.0,42.0571,42.3873,41.9503,42.1251,453614.0
2021-03-24 10:30:00,43.37,43.89,43.27,43.82,538464.0,42.1154,42.6203,42.0183,42.5523,538464.0
2021-03-24 11:00:00,43.87,44.01,43.73,43.81,558866.0,42.6009,42.7368,42.4649,42.5426,558866.0
2021-03-24 11:30:00,43.81,43.85,43.48,43.58,369140.0,42.5426,42.5815,42.2222,42.3193,369140.0
2021-03-24 12:00:00,43.59,43.84,43.58,43.83,322944.0,42.329,42.5718,42.3193,42.5621,322944.0
2021-03-24 12:30:00,43.83,43.86,43.53,43.57,434848.0,42.5621,42.5912,42.2707,42.3096,434848.0
2021-03-24 13:00:00,43.54,43.54,43.1,43.35,872882.0,42.2804,42.2804,41.8532,42.0959,872882.0
2021-03-24 13:30:00,43.34,43.53,43.08,43.53,576014.0,42.0862,42.2707,41.8338,42.2707,576014.0
2021-03-24 14:00:00,43.54,43.57,43.25,43.25,346644.0,42.2804,42.3096,41.9988,41.9988,346644.0
2021-03-24 14:30:00,43.24,43.29,42.93,42.95,470926.0,41.9891,42.0377,41.6881,41.7075,470926.0
2021-03-24 15:00:00,42.97,43.16,42.87,42.9,326756.0,41.7269,41.9114,41.6298,41.659,326756.0
2021-03-24 15:30:00,42.91,42.92,42.27,42.3,1020320.0,41.6687,41.6784,41.0472,41.0763,1020320.0
2021-03-25 09:30:00,41.77,41.97,41.46,41.87,1807432.0,40.5616,40.7559,40.2606,40.6588,1807432.0
2021-03-25 10:00:00,41.86,42.2,41.8,41.8,815430.0,40.649,40.9792,40.5908,40.5908,815430.0
2021-03-25 10:30:00,41.8,41.88,41.1,41.4,1214284.0,40.5908,40.6685,39.911,40.2024,1214284.0
2021-03-25 11:00:00,41.38,41.68,41.11,41.68,899430.0,40.1829,40.4743,39.9207,40.4743,899430.0
2021-03-25 11:30:00,41.68,42.1,41.47,42.05,944304.0,40.4743,40.8821,40.2703,40.8335,944304.0
2021-03-25 12:00:00,42.06,42.38,41.92,42.31,979180.0,40.8433,41.154,40.7073,41.086,979180.0
2021-03-25 12:30:00,42.32,42.56,42.24,42.46,492980.0,41.0957,41.3288,41.0181,41.2317,492980.0
2021-03-25 13:00:00,42.46,42.67,42.22,42.36,570452.0,41.2317,41.4356,40.9986,41.1346,570452.0
2021-03-25 13:30:00,42.37,42.6,42.19,42.22,295338.0,41.1443,41.3676,40.9695,40.9986,295338.0
2021-03-25 14:00:00,42.2,42.31,41.97,41.99,249802.0,40.9792,41.086,40.7559,40.7753,249802.0
2021-03-25 14:30:00,41.99,42.74,41.99,42.72,378198.0,40.7753,41.5036,40.7753,41.4842,378198.0
2021-03-25 15:00:00,42.72,42.98,42.71,42.9,389678.0,41.4842,41.7366,41.4745,41.659,389678.0
2021-03-25 15:30:00,42.89,43.27,42.87,42.97,965200.0,41.6492,42.0183,41.6298,41.7269,965200.0
2021-03-26 09:30:00,43.4,43.55,43.37,43.51,1399948.0,42.1445,42.2902,42.1154,42.2513,1399948.0
2021-03-26 10:00:00,43.52,43.77,43.45,43.77,518524.0,42.261,42.5038,42.193,42.5038,518524.0
2021-03-26 10:30:00,43.79,43.86,43.55,43.58,652874.0,42.5232,42.5912,42.2902,42.3193,652874.0
2021-03-26 11:00:00,43.59,43.68,43.27,43.41,551770.0,42.329,42.4164,42.0183,42.1542,551770.0
2021-03-26 11:30:00,43.41,43.72,43.33,43.71,550436.0,42.1542,42.4552,42.0765,42.4455,550436.0
2021-03-26 12:00:00,43.71,43.81,43.59,43.77,311696.0,42.4455,42.5426,42.329,42.5038,311696.0
2021-03-26 12:30:00,43.81,44.06,43.77,43.91,674912.0,42.5426,42.7854,42.5038,42.6397,674912.0
2021-03-26 13:00:00,43.91,44.07,43.91,44.01,322488.0,42.6397,42.7951,42.6397,42.7368,322488.0
2021-03-26 13:30:00,44.02,44.05,43.53,43.73,500748.0,42.7466,42.7757,42.2707,42.4649,500748.0
2021-03-26 14:00:00,43.74,43.79,43.2,43.6,769516.0,42.4747,42.5232,41.9503,42.3387,769516.0
2021-03-26 14:30:00,43.59,43.84,43.18,43.83,944318.0,42.329,42.5718,41.9309,42.5621,944318.0
2021-03-26 15:00:00,43.82,44.04,43.69,44.03,620986.0,42.5523,42.766,42.4261,42.7563,620986.0
2021-03-26 15:30:00,44.02,45.2,44.02,45.06,1415386.0,42.7466,43.8924,42.7466,43.7565,1415386.0
2021-03-29 09:30:00,44.52,44.96,44.41,44.43,1258722.0,43.2321,43.6594,43.1253,43.1447,1258722.0
2021-03-29 10:00:00,44.43,44.52,44.07,44.08,1051454.0,43.1447,43.2321,42.7951,42.8048,1051454.0
2021-03-29 10:30:00,44.06,44.43,44.04,44.11,658990.0,42.7854,43.1447,42.766,42.834,658990.0
2021-03-29 11:00:00,44.09,44.38,43.98,44.36,678434.0,42.8145,43.0961,42.7077,43.0767,678434.0
2021-03-29 11:30:00,44.38,44.68,44.31,44.61,473460.0,43.0961,43.3875,43.0282,43.3195,473460.0
2021-03-29 12:00:00,44.6,44.64,44.24,44.51,484180.0,43.3098,43.3486,42.9602,43.2224,484180.0
2021-03-29 12:30:00,44.51,45.02,44.47,45.01,572038.0,43.2224,43.7176,43.1835,43.7079,572038.0
2021-03-29 13:00:00,45.01,45.24,44.91,44.96,949936.0,43.7079,43.9313,43.6108,43.6594,949936.0
2021-03-29 13:30:00,44.95,45.27,44.89,44.94,714156.0,43.6497,43.9604,43.5914,43.6399,714156.0
2021-03-29 14:00:00,44.94,45.02,44.77,44.94,523036.0,43.6399,43.7176,43.4749,43.6399,523036.0
2021-03-29 14:30:00,44.9,45.06,44.7,44.88,480724.0,43.6011,43.7565,43.4069,43.5817,480724.0
2021-03-29 15:00:00,44.88,45.31,44.88,45.27,720654.0,43.5817,43.9992,43.5817,43.9604,720654.0
2021-03-29 15:30:00,45.28,45.29,44.79,44.99,751632.0,43.9701,43.9798,43.4943,43.6885,751632.0
2021-03-30 09:30:00,44.55,44.63,44.19,44.41,1046386.0,43.2612,43.3389,42.9116,43.1253,1046386.0
2021-03-30 10:00:00,44.41,44.5,44.05,44.49,751980.0,43.1253,43.2127,42.7757,43.203,751980.0
2021-03-30 10:30:00,44.49,44.67,44.42,44.48,715200.0,43.203,43.3778,43.135,43.1933,715200.0
2021-03-30 11:00:00,44.48,44.67,44.45,44.55,528686.0,43.1933,43.3778,43.1641,43.2612,528686.0
2021-03-30 11:30:00,44.55,44.7,44.37,44.4,418128.0,43.2612,43.4069,43.0864,43.1156,418128.0
2021-03-30 12:00:00,44.39,44.48,44.21,44.37,499596.0,43.1059,43.1933,42.9311,43.0864,499596.0
2021-03-30 12:30:00,44.34,44.47,44.26,44.38,443432.0,43.0573,43.1835,42.9796,43.0961,443432.0
2021-03-30 13:00:00,44.37,44.49,44.18,44.44,286424.0,43.0864,43.203,42.9019,43.1544,286424.0
2021-03-30 13:30:00,44.45,44.5,44.35,44.4,310342.0,43.1641,43.2127,43.067,43.1156,310342.0
2021-03-30 14:00:00,44.38,44.54,44.28,44.47,335382.0,43.0961,43.2515,42.999,43.1835,335382.0
2021-03-30 14:30:00,44.47,44.79,44.42,44.77,675508.0,43.1835,43.4943,43.135,43.4749,675508.0
2021-03-30 15:00:00,44.75,44.87,44.66,44.76,461486.0,43.4554,43.572,43.368,43.4652,461486.0
2021-03-30 15:30:00,44.76,44.84,44.19,44.66,1505172.0,43.4652,43.5428,42.9116,43.368,1505172.0
2021-03-31 09:30:00,44.84,45.18,44.82,45.09,1413474.0,43.5428,43.873,43.5234,43.7856,1413474.0
2021-03-31 10:00:00,45.1,45.24,45.06,45.08,643062.0,43.7953,43.9313,43.7565,43.7759,643062.0
2021-03-31 10:30:00,45.09,45.38,45.05,45.33,611202.0,43.7856,44.0672,43.7468,44.0187,611202.0
2021-03-31 11:00:00,45.33,45.39,45.24,45.26,428740.0,44.0187,44.0769,43.9313,43.9507,428740.0
2021-03-31 11:30:00,45.24,45.48,45.22,45.44,820848.0,43.9313,44.1643,43.9118,44.1255,820848.0
2021-03-31 12:00:00,45.45,45.56,45.44,45.51,553946.0,44.1352,44.242,44.1255,44.1935,553946.0
2021-03-31 12:30:00,45.52,45.61,45.52,45.6,414530.0,44.2032,44.2906,44.2032,44.2809,414530.0
2021-03-31 13:00:00,45.6,45.73,45.6,45.67,385760.0,44.2809,44.4071,44.2809,44.3488,385760.0
2021-03-31 13:30:00,45.67,45.72,45.57,45.63,442748.0,44.3488,44.3974,44.2517,44.31,442748.0
2021-03-31 14:00:00,45.63,45.63,45.43,45.54,476008.0,44.31,44.31,44.1158,44.2226,476008.0
2021-03-31 14:30:00,45.54,45.64,45.44,45.48,405612.0,44.2226,44.3197,44.1255,44.1643,405612.0
2021-03-31 15:00:00,45.48,45.65,45.46,45.47,435102.0,44.1643,44.3294,44.1449,44.1546,435102.0
2021-03-31 15:30:00,45.47,45.58,45.07,45.16,2101304.0,44.1546,44.2614,43.7662,43.8536,2101304.0
2021-04-01 09:30:00,45.86,45.99,45.78,45.85,1211876.0,44.5333,44.6596,44.4556,44.5236,1211876.0
2021-04-01 10:00:00,45.88,46.15,45.83,46.15,907656.0,44.5528,44.8149,44.5042,44.8149,907656.0
2021-04-01 10:30:00,46.15,46.19,46.01,46.18,492138.0,44.8149,44.8538,44.679,44.8441,492138.0
2021-04-01 11:00:00,46.18,46.29,46.09,46.15,663456.0,44.8441,44.9509,44.7567,44.8149,663456.0
2021-04-01 11:30:00,46.15,46.22,46.1,46.13,324748.0,44.8149,44.8829,44.7664,44.7955,324748.0
2021-04-01 12:00:00,46.13,46.34,46.13,46.33,548952.0,44.7955,44.9994,44.7955,44.9897,548952.0
2021-04-01 12:30:00,46.33,46.36,46.27,46.33,151808.0,44.9897,45.0189,44.9315,44.9897,151808.0
2021-04-01 13:00:00,46.34,46.35,46.19,46.21,258200.0,44.9994,45.0092,44.8538,44.8732,258200.0
2021-04-01 13:30:00,46.2,46.37,46.2,46.3,394654.0,44.8635,45.0286,44.8635,44.9606,394654.0
2021-04-01 14:00:00,46.3,46.4,46.29,46.37,276732.0,44.9606,45.0577,44.9509,45.0286,276732.0
2021-04-01 14:30:00,46.37,46.42,46.37,46.4,277876.0,45.0286,45.0771,45.0286,45.0577,277876.0
2021-04-01 15:00:00,46.38,46.41,46.22,46.27,385706.0,45.0383,45.0674,44.8829,44.9315,385706.0
2021-04-01 15:30:00,46.27,46.64,46.23,46.6,1450186.0,44.9315,45.2908,44.8926,45.2519,1450186.0
2021-04-05 09:30:00,47.62,48.02,47.59,47.99,1500600.0,46.2424,46.6308,46.2133,46.6017,1500600.0
2021-04-05 10:00:00,48.0,48.32,47.89,48.26,1042358.0,46.6114,46.9222,46.5046,46.8639,1042358.0
2021-04-05 10:30:00,48.26,48.51,48.26,48.37,602750.0,46.8639,47.1067,46.8639,46.9707,602750.0
2021-04-05 11:00:00,48.38,48.49,48.33,48.4,341148.0,46.9804,47.0872,46.9319,46.9999,341148.0
2021-04-05 11:30:00,48.41,48.67,48.41,48.58,614918.0,47.0096,47.262,47.0096,47.1746,614918.0
2021-04-05 12:00:00,48.59,48.73,48.59,48.7,272426.0,47.1844,47.3203,47.1844,47.2912,272426.0
2021-04-05 12:30:00,48.72,48.83,48.56,48.63,487842.0,47.3106,47.4174,47.1552,47.2232,487842.0
2021-04-05 13:00:00,48.62,48.71,48.57,48.59,282442.0,47.2135,47.3009,47.1649,47.1844,282442.0
2021-04-05 13:30:00,48.6,48.71,48.53,48.71,538766.0,47.1941,47.3009,47.1261,47.3009,538766.0
2021-04-05 14:00:00,48.7,48.71,48.62,48.63,354172.0,47.2912,47.3009,47.2135,47.2232,354172.0
2021-04-05 14:30:00,48.63,48.79,48.54,48.55,704286.0,47.2232,47.3786,47.1358,47.1455,704286.0
2021-04-05 15:00:00,48.54,48.65,48.41,48.51,985594.0,47.1358,47.2426,47.0096,47.1067,985594.0
2021-04-05 15:30:00,48.5,48.78,48.44,48.6,1321662.0,47.097,47.3689,47.0387,47.1941,1321662.0
2021-04-06 09:30:00,48.41,48.81,48.32,48.77,1373832.0,47.0096,47.398,46.9222,47.3591,1373832.0
2021-04-06 10:00:00,48.78,48.92,48.73,48.79,562206.0,47.3689,47.5048,47.3203,47.3786,562206.0
2021-04-06 10:30:00,48.81,48.85,48.7,48.8,471536.0,47.398,47.4368,47.2912,47.3883,471536.0
2021-04-06 11:00:00,48.78,48.9,48.68,48.81,397654.0,47.3689,47.4854,47.2718,47.398,397654.0
2021-04-06 11:30:00,48.82,48.93,48.75,48.92,238584.0,47.4077,47.5145,47.3397,47.5048,238584.0
2021-04-06 12:00:00,48.92,48.93,48.82,48.82,229670.0,47.5048,47.5145,47.4077,47.4077,229670.0
2021-04-06 12:30:00,48.82,48.83,48.73,48.79,233444.0,47.4077,47.4174,47.3203,47.3786,233444.0
2021-04-06 13:00:00,48.79,48.8,48.46,48.52,297272.0,47.3786,47.3883,47.0581,47.1164,297272.0
2021-04-06 13:30:00,48.51,48.74,48.47,48.72,212132.0,47.1067,47.33,47.0678,47.3106,212132.0
2021-04-06 14:00:00,48.72,48.79,48.69,48.74,228444.0,47.3106,47.3786,47.2815,47.33,228444.0
2021-04-06 14:30:00,48.74,48.79,48.6,48.7,522154.0,47.33,47.3786,47.1941,47.2912,522154.0
2021-04-06 15:00:00,48.69,48.74,48.48,48.59,603364.0,47.2815,47.33,47.0775,47.1844,603364.0
2021-04-06 15:30:00,48.61,48.62,48.3,48.52,676504.0,47.2038,47.2135,46.9027,47.1164,676504.0
2021-04-07 09:30:00,48.49,48.72,48.47,48.6,634186.0,47.0872,47.3106,47.0678,47.1941,634186.0
2021-04-07 10:00:00,48.6,48.79,48.52,48.78,494382.0,47.1941,47.3786,47.1164,47.3689,494382.0
2021-04-07 10:30:00,48.8,48.83,48.72,48.74,564582.0,47.3883,47.4174,47.3106,47.33,564582.0
2021-04-07 11:00:00,48.73,48.83,48.56,48.59,378934.0,47.3203,47.4174,47.1552,47.1844,378934.0
2021-04-07 11:30:00,48.59,48.59,48.35,48.52,477596.0,47.1844,47.1844,46.9513,47.1164,477596.0
2021-04-07 12:00:00,48.52,48.6,48.32,48.32,406692.0,47.1164,47.1941,46.9222,46.9222,406692.0
2021-04-07 12:30:00,48.3,48.58,48.29,48.51,309510.0,46.9027,47.1746,46.893,47.1067,309510.0
2021-04-07 13:00:00,48.52,48.6,48.45,48.52,173464.0,47.1164,47.1941,47.0484,47.1164,173464.0
2021-04-07 13:30:00,48.51,48.69,48.49,48.63,193624.0,47.1067,47.2815,47.0872,47.2232,193624.0
2021-04-07 14:00:00,48.63,48.82,48.62,48.72,460868.0,47.2232,47.4077,47.2135,47.3106,460868.0
2021-04-07 14:30:00,48.73,48.78,48.64,48.65,280722.0,47.3203,47.3689,47.2329,47.2426,280722.0
2021-04-07 15:00:00,48.66,48.76,48.45,48.52,548158.0,47.2523,47.3494,47.0484,47.1164,548158.0
2021-04-07 15:30:00,48.49,48.77,48.41,48.71,584924.0,47.0872,47.3591,47.0096,47.3009,584924.0
2021-04-08 09:30:00,49.18,49.22,48.91,49.11,700224.0,47.7573,47.7961,47.4951,47.6893,700224.0
2021-04-08 10:00:00,49.13,49.14,48.83,49.01,540470.0,47.7087,47.7184,47.4174,47.5922,540470.0
2021-04-08 10:30:00,49.01,49.19,48.98,49.06,451436.0,47.5922,47.767,47.5631,47.6408,451436.0
2021-04-08 11:00:00,49.06,49.16,49.01,49.15,316078.0,47.6408,47.7379,47.5922,47.7282,316078.0
2021-04-08 11:30:00,49.15,49.23,49.08,49.16,357244.0,47.7282,47.8058,47.6602,47.7379,357244.0
2021-04-08 12:00:00,49.17,49.34,49.13,49.26,254960.0,47.7476,47.9127,47.7087,47.835,254960.0
2021-04-08 12:30:00,49.27,49.33,49.2,49.21,164412.0,47.8447,47.9029,47.7767,47.7864,164412.0
2021-04-08 13:00:00,49.21,49.27,49.19,49.24,149202.0,47.7864,47.8447,47.767,47.8156,149202.0
2021-04-08 13:30:00,49.24,49.31,49.16,49.23,194324.0,47.8156,47.8835,47.7379,47.8058,194324.0
2021-04-08 14:00:00,49.23,49.36,49.21,49.33,184924.0,47.8058,47.9321,47.7864,47.9029,184924.0
2021-04-08 14:30:00,49.32,49.38,49.3,49.37,350726.0,47.8932,47.9515,47.8738,47.9418,350726.0
2021-04-08 15:00:00,49.37,49.41,49.31,49.33,255484.0,47.9418,47.9806,47.8835,47.9029,255484.0
2021-04-08 15:30:00,49.33,49.41,49.24,49.38,824962.0,47.9029,47.9806,47.8156,47.9515,824962.0
2021-04-09 09:30:00,49.34,49.6,49.3,49.6,800306.0,47.9127,48.1651,47.8738,48.1651,800306.0
2021-04-09 10:00:00,49.58,49.65,49.43,49.45,534022.0,48.1457,48.2137,48.0001,48.0195,534022.0
2021-04-09 10:30:00,49.44,49.58,49.35,49.43,555602.0,48.0098,48.1457,47.9224,48.0001,555602.0
2021-04-09 11:00:00,49.43,49.6,49.41,49.52,246782.0,48.0001,48.1651,47.9806,48.0875,246782.0
2021-04-09 11:30:00,49.53,49.74,49.51,49.7,365500.0,48.0972,48.3011,48.0777,48.2622,365500.0
2021-04-09 12:00:00,49.7,49.72,49.63,49.66,181210.0,48.2622,48.2817,48.1943,48.2234,181210.0
2021-04-09 12:30:00,49.65,49.76,49.65,49.74,253394.0,48.2137,48.3205,48.2137,48.3011,253394.0
2021-04-09 13:00:00,49.74,49.76,49.68,49.73,199810.0,48.3011,48.3205,48.2428,48.2914,199810.0
2021-04-09 13:30:00,49.72,49.91,49.72,49.85,291150.0,48.2817,48.4662,48.2817,48.4079,291150.0
2021-04-09 14:00:00,49.86,49.9,49.79,49.84,199210.0,48.4176,48.4565,48.3496,48.3982,199210.0
2021-04-09 14:30:00,49.84,49.88,49.77,49.83,424072.0,48.3982,48.437,48.3302,48.3885,424072.0
2021-04-09 15:00:00,49.83,50.12,49.75,50.12,462506.0,48.3885,48.6701,48.3108,48.6701,462506.0
2021-04-09 15:30:00,50.13,50.53,50.12,50.45,1135166.0,48.6798,49.0682,48.6701,48.9905,1135166.0
2021-04-12 09:30:00,50.23,50.47,50.08,50.23,790840.0,48.7769,49.01,48.6313,48.7769,790840.0
2021-04-12 10:00:00,50.24,50.35,50.18,50.22,557196.0,48.7866,48.8934,48.7284,48.7672,557196.0
2021-04-12 10:30:00,50.24,50.24,49.99,50.19,429120.0,48.7866,48.7866,48.5439,48.7381,429120.0
2021-04-12 11:00:00,50.19,50.3,50.13,50.29,206428.0,48.7381,48.8449,48.6798,48.8352,206428.0
2021-04-12 11:30:00,50.29,50.34,50.15,50.33,191080.0,48.8352,48.8837,48.6992,48.874,191080.0
2021-04-12 12:00:00,50.34,50.41,50.22,50.39,154334.0,48.8837,48.9517,48.7672,48.9323,154334.0
2021-04-12 12:30:00,50.39,50.58,50.38,50.52,542188.0,48.9323,49.1168,48.9226,49.0585,542188.0
2021-04-12 13:00:00,50.52,50.56,50.35,50.36,407284.0,49.0585,49.0974,48.8934,48.9032,407284.0
2021-04-12 13:30:00,50.35,50.38,50.15,50.18,459092.0,48.8934,48.9226,48.6992,48.7284,459092.0
2021-04-12 14:00:00,50.17,50.33,50.17,50.32,190482.0,48.7186,48.874,48.7186,48.8643,190482.0
2021-04-12 14:30:00,50.32,50.33,50.15,50.22,146942.0,48.8643,48.874,48.6992,48.7672,146942.0
2021-04-12 15:00:00,50.22,50.34,50.11,50.29,235336.0,48.7672,48.8837,48.6604,48.8352,235336.0
2021-04-12 15:30:00,50.29,50.62,50.24,50.51,725426.0,48.8352,49.1556,48.7866,49.0488,725426.0
2021-04-13 09:30:00,50.47,50.59,50.33,50.57,718564.0,49.01,49.1265,48.874,49.1071,718564.0
2021-04-13 10:00:00,50.57,50.7,50.55,50.63,611432.0,49.1071,49.2333,49.0877,49.1653,611432.0
2021-04-13 10:30:00,50.63,50.72,50.55,50.58,217528.0,49.1653,49.2527,49.0877,49.1168,217528.0
2021-04-13 11:00:00,50.59,50.67,50.56,50.66,305444.0,49.1265,49.2042,49.0974,49.1945,305444.0
2021-04-13 11:30:00,50.67,50.73,50.56,50.68,262884.0,49.2042,49.2624,49.0974,49.2139,262884.0
2021-04-13 12:00:00,50.68,50.72,50.62,50.64,215838.0,49.2139,49.2527,49.1556,49.1751,215838.0
2021-04-13 12:30:00,50.65,50.69,50.51,50.52,264138.0,49.1848,49.2236,49.0488,49.0585,264138.0
2021-04-13 13:00:00,50.52,50.66,50.48,50.63,160916.0,49.0585,49.1945,49.0197,49.1653,160916.0
2021-04-13 13:30:00,50.64,50.74,50.63,50.72,349756.0,49.1751,49.2722,49.1653,49.2527,349756.0
2021-04-13 14:00:00,50.71,50.91,50.71,50.91,396798.0,49.243,49.4372,49.243,49.4372,396798.0
2021-04-13 14:30:00,50.9,51.06,50.9,51.03,289182.0,49.4275,49.5829,49.4275,49.5538,289182.0
2021-04-13 15:00:00,51.03,51.21,51.02,51.15,408874.0,49.5538,49.7286,49.5441,49.6703,408874.0
2021-04-13 15:30:00,51.15,51.17,50.91,50.95,713238.0,49.6703,49.6897,49.4372,49.4761,713238.0
2021-04-14 09:30:00,50.95,51.32,50.84,51.32,1122348.0,49.4761,49.8354,49.3693,49.8354,1122348.0
2021-04-14 10:00:00,51.31,51.32,51.09,51.12,496342.0,49.8257,49.8354,49.612,49.6412,496342.0
2021-04-14 10:30:00,51.13,51.37,51.12,51.16,439152.0,49.6509,49.8839,49.6412,49.68,439152.0
2021-04-14 11:00:00,51.17,51.22,50.92,51.07,482798.0,49.6897,49.7383,49.447,49.5926,482798.0
2021-04-14 11:30:00,51.07,51.17,51.02,51.17,278254.0,49.5926,49.6897,49.5441,49.6897,278254.0
2021-04-14 12:00:00,51.17,51.18,50.98,51.04,196194.0,49.6897,49.6994,49.5052,49.5635,196194.0
2021-04-14 12:30:00,51.05,51.23,51.04,51.18,298124.0,49.5732,49.748,49.5635,49.6994,298124.0
2021-04-14 13:00:00,51.19,51.19,51.07,51.12,120864.0,49.7091,49.7091,49.5926,49.6412,120864.0
2021-04-14 13:30:00,51.1,51.11,50.59,50.69,457532.0,49.6217,49.6315,49.1265,49.2236,457532.0
2021-04-14 14:00:00,50.68,50.85,50.34,50.79,837866.0,49.2139,49.379,48.8837,49.3207,837866.0
2021-04-14 14:30:00,50.77,50.82,50.37,50.41,501096.0,49.3013,49.3498,48.9129,48.9517,501096.0
2021-04-14 15:00:00,50.4,50.63,50.23,50.63,711594.0,48.942,49.1653,48.7769,49.1653,711594.0
2021-04-14 15:30:00,50.61,50.69,50.22,50.45,823218.0,49.1459,49.2236,48.7672,48.9905,823218.0
2021-04-15 09:30:00,51.27,51.5,51.26,51.35,937890.0,49.7868,50.0102,49.7771,49.8645,937890.0
2021-04-15 10:00:00,51.36,51.58,51.27,51.58,659766.0,49.8742,50.0879,49.7868,50.0879,659766.0
2021-04-15 10:30:00,51.58,51.8,51.58,51.71,591416.0,50.0879,50.3015,50.0879,50.2141,591416.0
2021-04-15 11:00:00,51.71,51.9,51.59,51.6,541474.0,50.2141,50.3986,50.0976,50.1073,541474.0
2021-04-15 11:30:00,51.62,51.69,51.58,51.69,263774.0,50.1267,50.1947,50.0879,50.1947,263774.0
2021-04-15 12:00:00,51.69,51.82,51.63,51.81,280248.0,50.1947,50.3209,50.1364,50.3112,280248.0
2021-04-15 12:30:00,51.81,51.99,51.81,51.97,295866.0,50.3112,50.486,50.3112,50.4666,295866.0
2021-04-15 13:00:00,51.98,51.99,51.77,51.85,351238.0,50.4763,50.486,50.2724,50.35,351238.0
2021-04-15 13:30:00,51.85,51.96,51.84,51.88,221932.0,50.35,50.4569,50.3403,50.3792,221932.0
2021-04-15 14:00:00,51.9,51.98,51.84,51.97,453274.0,50.3986,50.4763,50.3403,50.4666,453274.0
2021-04-15 14:30:00,51.97,52.02,51.82,51.85,339228.0,50.4666,50.5151,50.3209,50.35,339228.0
2021-04-15 15:00:00,51.86,51.93,51.7,51.73,443030.0,50.3598,50.4277,50.2044,50.2335,443030.0
2021-04-15 15:30:00,51.73,52.16,51.73,52.05,858290.0,50.2335,50.6511,50.2335,50.5443,858290.0
2021-04-16 09:30:00,52.58,52.62,52.08,52.15,940392.0,51.0589,51.0978,50.5734,50.6414,940392.0
2021-04-16 10:00:00,52.11,52.49,52.01,52.27,799832.0,50.6025,50.9715,50.5054,50.7579,799832.0
2021-04-16 10:30:00,52.27,52.46,52.21,52.34,484656.0,50.7579,50.9424,50.6996,50.8259,484656.0
2021-04-16 11:00:00,52.33,52.48,52.21,52.22,450896.0,50.8162,50.9618,50.6996,50.7093,450896.0
2021-04-16 11:30:00,52.23,52.32,52.19,52.26,217714.0,50.7191,50.8065,50.6802,50.7482,217714.0
2021-04-16 12:00:00,52.27,52.43,52.26,52.39,286444.0,50.7579,50.9133,50.7482,50.8744,286444.0
2021-04-16 12:30:00,52.38,52.43,52.27,52.33,323868.0,50.8647,50.9133,50.7579,50.8162,323868.0
2021-04-16 13:00:00,52.33,52.35,52.27,52.32,223172.0,50.8162,50.8356,50.7579,50.8065,223172.0
2021-04-16 13:30:00,52.32,52.41,52.29,52.29,225498.0,50.8065,50.8938,50.7773,50.7773,225498.0
2021-04-16 14:00:00,52.29,52.54,52.26,52.51,647376.0,50.7773,51.0201,50.7482,50.991,647376.0
2021-04-16 14:30:00,52.51,52.67,52.51,52.65,390648.0,50.991,51.1463,50.991,51.1269,390648.0
2021-04-16 15:00:00,52.65,52.71,52.56,52.67,445708.0,51.1269,51.1852,51.0395,51.1463,445708.0
2021-04-16 15:30:00,52.67,52.82,52.52,52.6,1125542.0,51.1463,51.292,51.0007,51.0784,1125542.0
2021-04-19 09:30:00,52.19,52.38,52.18,52.33,718622.0,50.6802,50.8647,50.6705,50.8162,718622.0
2021-04-19 10:00:00,52.34,52.35,51.74,52.02,951420.0,50.8259,50.8356,50.2432,50.5151,951420.0
2021-04-19 10:30:00,52.02,52.12,51.49,51.85,721504.0,50.5151,50.6122,50.0005,50.35,721504.0
2021-04-19 11:00:00,51.86,51.99,51.68,51.96,468546.0,50.3598,50.486,50.185,50.4569,468546.0
2021-04-19 11:30:00,51.96,51.96,51.44,51.68,548320.0,50.4569,50.4569,49.9519,50.185,548320.0
2021-04-19 12:00:00,51.65,51.81,51.43,51.54,615838.0,50.1558,50.3112,49.9422,50.049,615838.0
2021-04-19 12:30:00,51.56,51.58,51.26,51.42,593882.0,50.0684,50.0879,49.7771,49.9325,593882.0
2021-04-19 13:00:00,51.37,51.69,51.37,51.56,375224.0,49.8839,50.1947,49.8839,50.0684,375224.0
2021-04-19 13:30:00,51.58,51.74,51.51,51.59,432010.0,50.0879,50.2432,50.0199,50.0976,432010.0
2021-04-19 14:00:00,51.58,51.74,51.49,51.72,251056.0,50.0879,50.2432,50.0005,50.2238,251056.0
2021-04-19 14:30:00,51.72,51.76,51.48,51.74,586558.0,50.2238,50.2627,49.9908,50.2432,586558.0
2021-04-19 15:00:00,51.74,51.79,51.42,51.48,478912.0,50.2432,50.2918,49.9325,49.9908,478912.0
2021-04-19 15:30:00,51.47,51.85,51.39,51.81,715170.0,49.981,50.35,49.9034,50.3112,715170.0
2021-04-20 09:30:00,51.29,51.6,51.24,51.47,735084.0,49.8062,50.1073,49.7577,49.981,735084.0
2021-04-20 10:00:00,51.46,51.55,51.22,51.31,675002.0,49.9713,50.0587,49.7383,49.8257,675002.0
2021-04-20 10:30:00,51.3,51.3,50.51,50.73,1199050.0,49.816,49.816,49.0488,49.2624,1199050.0
2021-04-20 11:00:00,50.71,50.77,50.27,50.4,973126.0,49.243,49.3013,48.8158,48.942,973126.0
2021-04-20 11:30:00,50.43,50.48,50.08,50.38,814574.0,48.9711,49.0197,48.6313,48.9226,814574.0
2021-04-20 12:00:00,50.4,50.74,50.34,50.63,522216.0,48.942,49.2722,48.8837,49.1653,522216.0
2021-04-20 12:30:00,50.65,50.67,50.4,50.6,312680.0,49.1848,49.2042,48.942,49.1362,312680.0
2021-04-20 13:00:00,50.59,50.61,50.32,50.33,298310.0,49.1265,49.1459,48.8643,48.874,298310.0
2021-04-20 13:30:00,50.34,50.58,50.3,50.56,328100.0,48.8837,49.1168,48.8449,49.0974,328100.0
2021-04-20 14:00:00,50.56,50.63,50.42,50.43,284618.0,49.0974,49.1653,48.9614,48.9711,284618.0
2021-04-20 14:30:00,50.42,50.43,50.09,50.17,649018.0,48.9614,48.9711,48.641,48.7186,649018.0
2021-04-20 15:00:00,50.17,50.6,50.17,50.56,428620.0,48.7186,49.1362,48.7186,49.0974,428620.0
2021-04-20 15:30:00,50.57,50.84,50.52,50.69,797628.0,49.1071,49.3693,49.0585,49.2236,797628.0
2021-04-21 09:30:00,50.42,51.13,50.37,51.12,1185484.0,48.9614,49.6509,48.9129,49.6412,1185484.0
2021-04-21 10:00:00,51.12,51.37,50.96,51.33,564306.0,49.6412,49.8839,49.4858,49.8451,564306.0
2021-04-21 10:30:00,51.33,51.34,51.12,51.25,343922.0,49.8451,49.8548,49.6412,49.7674,343922.0
2021-04-21 11:00:00,51.26,51.46,51.2,51.41,454218.0,49.7771,49.9713,49.7189,49.9228,454218.0
2021-04-21 11:30:00,51.41,51.67,51.4,51.67,503510.0,49.9228,50.1753,49.9131,50.1753,503510.0
2021-04-21 12:00:00,51.67,51.67,51.52,51.52,243342.0,50.1753,50.1753,50.0296,50.0296,243342.0
2021-04-21 12:30:00,51.54,51.58,51.47,51.5,226806.0,50.049,50.0879,49.981,50.0102,226806.0
2021-04-21 13:00:00,51.51,51.68,51.51,51.6,345584.0,50.0199,50.185,50.0199,50.1073,345584.0
2021-04-21 13:30:00,51.6,51.68,51.6,51.67,692162.0,50.1073,50.185,50.1073,50.1753,692162.0
2021-04-21 14:00:00,51.67,51.8,51.65,51.68,314568.0,50.1753,50.3015,50.1558,50.185,314568.0
2021-04-21 14:30:00,51.68,51.77,51.62,51.69,262322.0,50.185,50.2724,50.1267,50.1947,262322.0
2021-04-21 15:00:00,51.68,51.79,51.64,51.75,228606.0,50.185,50.2918,50.1461,50.2529,228606.0
2021-04-21 15:30:00,51.76,52.17,51.76,52.11,961700.0,50.2627,50.6608,50.2627,50.6025,961700.0
2021-04-22 09:30:00,52.02,52.03,51.58,51.8,761618.0,50.5151,50.5248,50.0879,50.3015,761618.0
2021-04-22 10:00:00,51.79,51.88,51.51,51.81,476774.0,50.2918,50.3792,50.0199,50.3112,476774.0
2021-04-22 10:30:00,51.82,52.12,51.8,52.01,758508.0,50.3209,50.6122,50.3015,50.5054,758508.0
2021-04-22 11:00:00,52.02,52.16,52.0,52.02,284136.0,50.5151,50.6511,50.4957,50.5151,284136.0
2021-04-22 11:30:00,52.02,52.24,51.97,52.1,401690.0,50.5151,50.7288,50.4666,50.5928,401690.0
2021-04-22 12:00:00,52.1,52.21,51.98,52.21,321334.0,50.5928,50.6996,50.4763,50.6996,321334.0
2021-04-22 12:30:00,52.21,52.35,52.21,52.35,393788.0,50.6996,50.8356,50.6996,50.8356,393788.0
2021-04-22 13:00:00,52.35,52.35,50.99,51.57,1871186.0,50.8356,50.8356,49.5149,50.0781,1871186.0
2021-04-22 13:30:00,51.57,51.6,50.38,50.49,1157222.0,50.0781,50.1073,48.9226,49.0294,1157222.0
2021-04-22 14:00:00,50.49,50.97,50.24,50.95,1106058.0,49.0294,49.4955,48.7866,49.4761,1106058.0
2021-04-22 14:30:00,50.93,51.1,50.86,50.93,531884.0,49.4567,49.6217,49.3887,49.4567,531884.0
2021-04-22 15:00:00,50.94,51.1,50.48,50.62,701364.0,49.4664,49.6217,49.0197,49.1556,701364.0
2021-04-22 15:30:00,50.6,50.95,50.59,50.68,1054628.0,49.1362,49.4761,49.1265,49.2139,1054628.0
2021-04-23 09:30:00,50.88,51.37,50.86,51.36,662302.0,49.4081,49.8839,49.3887,49.8742,662302.0
2021-04-23 10:00:00,51.37,51.47,51.34,51.43,388114.0,49.8839,49.981,49.8548,49.9422,388114.0
2021-04-23 10:30:00,51.43,52.04,51.38,52.02,1042072.0,49.9422,50.5346,49.8936,50.5151,1042072.0
2021-04-23 11:00:00,52.04,52.16,51.9,52.09,595760.0,50.5346,50.6511,50.3986,50.5831,595760.0
2021-04-23 11:30:00,52.1,52.21,52.04,52.14,443800.0,50.5928,50.6996,50.5346,50.6317,443800.0
2021-04-23 12:00:00,52.13,52.24,52.13,52.18,172832.0,50.6219,50.7288,50.6219,50.6705,172832.0
2021-04-23 12:30:00,52.19,52.51,52.19,52.45,373930.0,50.6802,50.991,50.6802,50.9327,373930.0
2021-04-23 13:00:00,52.46,52.47,52.37,52.42,252754.0,50.9424,50.9521,50.855,50.9036,252754.0
2021-04-23 13:30:00,52.43,52.55,52.41,52.42,488854.0,50.9133,51.0298,50.8938,50.9036,488854.0
2021-04-23 14:00:00,52.41,52.49,52.32,52.41,320664.0,50.8938,50.9715,50.8065,50.8938,320664.0
2021-04-23 14:30:00,52.42,52.61,52.38,52.54,307522.0,50.9036,51.0881,50.8647,51.0201,307522.0
2021-04-23 15:00:00,52.55,52.72,52.48,52.69,404728.0,51.0298,51.1949,50.9618,51.1657,404728.0
2021-04-23 15:30:00,52.69,52.85,52.28,52.29,944392.0,51.1657,51.3211,50.7676,50.7773,944392.0
2021-04-26 09:30:00,52.57,52.76,52.48,52.66,1013650.0,51.0492,51.2337,50.9618,51.1366,1013650.0
2021-04-26 10:00:00,52.66,52.85,52.63,52.7,812780.0,51.1366,51.3211,51.1075,51.1755,812780.0
2021-04-26 10:30:00,52.73,52.78,52.63,52.68,218874.0,51.2046,51.2531,51.1075,51.156,218874.0
2021-04-26 11:00:00,52.68,52.83,52.68,52.76,352488.0,51.156,51.3017,51.156,51.2337,352488.0
2021-04-26 11:30:00,52.75,52.76,52.63,52.66,240682.0,51.224,51.2337,51.1075,51.1366,240682.0
2021-04-26 12:00:00,52.67,52.69,52.51,52.56,359472.0,51.1463,51.1657,50.991,51.0395,359472.0
2021-04-26 12:30:00,52.55,52.7,52.54,52.62,229990.0,51.0298,51.1755,51.0201,51.0978,229990.0
2021-04-26 13:00:00,52.63,52.66,52.52,52.55,200524.0,51.1075,51.1366,51.0007,51.0298,200524.0
2021-04-26 13:30:00,52.56,52.67,52.52,52.67,134160.0,51.0395,51.1463,51.0007,51.1463,134160.0
2021-04-26 14:00:00,52.67,52.75,52.67,52.75,303892.0,51.1463,51.224,51.1463,51.224,303892.0
2021-04-26 14:30:00,52.74,52.82,52.73,52.81,137608.0,51.2143,51.292,51.2046,51.2823,137608.0
2021-04-26 15:00:00,52.82,52.85,52.48,52.51,314718.0,51.292,51.3211,50.9618,50.991,314718.0
2021-04-26 15:30:00,52.51,52.74,52.39,52.66,839490.0,50.991,51.2143,50.8744,51.1366,839490.0
2021-04-27 09:30:00,52.75,52.77,52.32,52.34,806568.0,51.224,51.2434,50.8065,50.8259,806568.0
2021-04-27 10:00:00,52.33,52.49,52.14,52.47,600080.0,50.8162,50.9715,50.6317,50.9521,600080.0
2021-04-27 10:30:00,52.48,52.52,52.22,52.47,357328.0,50.9618,51.0007,50.7093,50.9521,357328.0
2021-04-27 11:00:00,52.45,52.54,52.38,52.47,276188.0,50.9327,51.0201,50.8647,50.9521,276188.0
2021-04-27 11:30:00,52.49,52.65,52.46,52.6,318848.0,50.9715,51.1269,50.9424,51.0784,318848.0
2021-04-27 12:00:00,52.61,52.67,52.56,52.65,241898.0,51.0881,51.1463,51.0395,51.1269,241898.0
2021-04-27 12:30:00,52.64,52.65,52.4,52.44,205784.0,51.1172,51.1269,50.8841,50.923,205784.0
2021-04-27 13:00:00,52.44,52.58,52.42,52.53,133530.0,50.923,51.0589,50.9036,51.0104,133530.0
2021-04-27 13:30:00,52.55,52.6,52.48,52.56,103892.0,51.0298,51.0784,50.9618,51.0395,103892.0
2021-04-27 14:00:00,52.56,52.62,52.43,52.61,253200.0,51.0395,51.0978,50.9133,51.0881,253200.0
2021-04-27 14:30:00,52.6,52.7,52.6,52.65,271528.0,51.0784,51.1755,51.0784,51.1269,271528.0
2021-04-27 15:00:00,52.6,52.75,52.51,52.72,352468.0,51.0784,51.224,50.991,51.1949,352468.0
2021-04-27 15:30:00,52.71,52.82,52.49,52.58,508876.0,51.1852,51.292,50.9715,51.0589,508876.0
2021-04-28 09:30:00,52.7,52.93,52.51,52.9,1075606.0,51.1755,51.3988,50.991,51.3697,1075606.0
2021-04-28 10:00:00,52.93,52.94,52.79,52.83,416118.0,51.3988,51.4085,51.2629,51.3017,416118.0
2021-04-28 10:30:00,52.83,52.85,52.67,52.78,366192.0,51.3017,51.3211,51.1463,51.2531,366192.0
2021-04-28 11:00:00,52.78,52.81,52.67,52.74,206716.0,51.2531,51.2823,51.1463,51.2143,206716.0
2021-04-28 11:30:00,52.73,52.74,52.48,52.51,259626.0,51.2046,51.2143,50.9618,50.991,259626.0
2021-04-28 12:00:00,52.5,52.65,52.44,52.63,158110.0,50.9812,51.1269,50.923,51.1075,158110.0
2021-04-28 12:30:00,52.63,52.73,52.6,52.69,127550.0,51.1075,51.2046,51.0784,51.1657,127550.0
2021-04-28 13:00:00,52.7,52.71,52.65,52.7,137382.0,51.1755,51.1852,51.1269,51.1755,137382.0
2021-04-28 13:30:00,52.69,52.71,52.48,52.51,158938.0,51.1657,51.1852,50.9618,50.991,158938.0
2021-04-28 14:00:00,52.5,52.85,52.37,52.63,775134.0,50.9812,51.3211,50.855,51.1075,775134.0
2021-04-28 14:30:00,52.65,53.15,52.48,52.9,764392.0,51.1269,51.6124,50.9618,51.3697,764392.0
2021-04-28 15:00:00,52.9,52.97,52.44,52.75,497938.0,51.3697,51.4376,50.923,51.224,497938.0
2021-04-28 15:30:00,52.75,52.83,52.4,52.51,707606.0,51.224,51.3017,50.8841,50.991,707606.0
2021-04-29 09:30:00,53.66,53.78,53.33,53.35,929746.0,52.1077,52.2242,51.7872,51.8067,929746.0
2021-04-29 10:00:00,53.35,53.35,53.02,53.1,540178.0,51.8067,51.8067,51.4862,51.5639,540178.0
2021-04-29 10:30:00,53.12,53.13,52.59,52.85,667012.0,51.5833,51.593,51.0686,51.3211,667012.0
2021-04-29 11:00:00,52.85,53.09,52.79,52.94,430780.0,51.3211,51.5542,51.2629,51.4085,430780.0
2021-04-29 11:30:00,52.92,52.94,52.53,52.62,383006.0,51.3891,51.4085,51.0104,51.0978,383006.0
2021-04-29 12:00:00,52.6,52.62,52.18,52.44,560562.0,51.0784,51.0978,50.6705,50.923,560562.0
2021-04-29 12:30:00,52.4,52.85,52.35,52.8,259816.0,50.8841,51.3211,50.8356,51.2726,259816.0
2021-04-29 13:00:00,52.81,52.96,52.68,52.94,373472.0,51.2823,51.4279,51.156,51.4085,373472.0
2021-04-29 13:30:00,52.94,53.07,52.83,52.99,712938.0,51.4085,51.5348,51.3017,51.4571,712938.0
2021-04-29 14:00:00,52.99,53.28,52.97,53.25,408172.0,51.4571,51.7387,51.4376,51.7095,408172.0
2021-04-29 14:30:00,53.25,53.7,53.25,53.52,754292.0,51.7095,52.1465,51.7095,51.9717,754292.0
2021-04-29 15:00:00,53.55,53.69,53.35,53.35,374108.0,52.0009,52.1368,51.8067,51.8067,374108.0
2021-04-29 15:30:00,53.37,53.62,53.34,53.5,504062.0,51.8261,52.0688,51.7969,51.9523,504062.0
2021-04-30 09:30:00,52.62,52.94,52.52,52.93,1084122.0,51.0978,51.4085,51.0007,51.3988,1084122.0
2021-04-30 10:00:00,52.93,52.97,52.6,52.93,580300.0,51.3988,51.4376,51.0784,51.3988,580300.0
2021-04-30 10:30:00,52.93,52.93,52.49,52.59,578534.0,51.3988,51.3988,50.9715,51.0686,578534.0
2021-04-30 11:00:00,52.55,52.6,52.31,52.35,683012.0,51.0298,51.0784,50.7967,50.8356,683012.0
2021-04-30 11:30:00,52.33,52.65,52.26,52.6,689798.0,50.8162,51.1269,50.7482,51.0784,689798.0
2021-04-30 12:00:00,52.6,52.71,52.54,52.63,444520.0,51.0784,51.1852,51.0201,51.1075,444520.0
2021-04-30 12:30:00,52.63,52.67,52.41,52.54,253082.0,51.1075,51.1463,50.8938,51.0201,253082.0
2021-04-30 13:00:00,52.53,52.63,52.46,52.63,185228.0,51.0104,51.1075,50.9424,51.1075,185228.0
2021-04-30 13:30:00,52.63,52.71,52.13,52.24,471962.0,51.1075,51.1852,50.6219,50.7288,471962.0
2021-04-30 14:00:00,52.24,52.49,52.18,52.47,593292.0,50.7288,50.9715,50.6705,50.9521,593292.0
2021-04-30 14:30:00,52.46,52.54,52.37,52.38,351748.0,50.9424,51.0201,50.855,50.8647,351748.0
2021-04-30 15:00:00,52.41,52.56,52.21,52.54,577244.0,50.8938,51.0395,50.6996,51.0201,577244.0
2021-04-30 15:30:00,52.55,52.58,52.13,52.48,1660106.0,51.0298,51.0589,50.6219,50.9618,1660106.0
2021-05-03 09:30:00,53.25,53.43,52.98,53.31,822510.0,51.7095,51.8843,51.4474,51.7678,822510.0
2021-05-03 10:00:00,53.28,53.39,53.07,53.24,707852.0,51.7387,51.8455,51.5348,51.6998,707852.0
2021-05-03 10:30:00,53.26,53.38,52.96,53.04,520060.0,51.7193,51.8358,51.4279,51.5056,520060.0
2021-05-03 11:00:00,53.02,53.03,52.81,52.82,421816.0,51.4862,51.4959,51.2823,51.292,421816.0
2021-05-03 11:30:00,52.83,53.1,52.79,53.04,347272.0,51.3017,51.5639,51.2629,51.5056,347272.0
2021-05-03 12:00:00,53.04,53.04,52.87,52.9,177434.0,51.5056,51.5056,51.3405,51.3697,177434.0
2021-05-03 12:30:00,52.88,52.94,52.81,52.92,233220.0,51.3503,51.4085,51.2823,51.3891,233220.0
2021-05-03 13:00:00,52.94,53.0,52.84,52.88,155176.0,51.4085,51.4668,51.3114,51.3503,155176.0
2021-05-03 13:30:00,52.88,52.98,52.85,52.94,158612.0,51.3503,51.4474,51.3211,51.4085,158612.0
2021-05-03 14:00:00,52.96,53.1,52.96,53.09,405894.0,51.4279,51.5639,51.4279,51.5542,405894.0
2021-05-03 14:30:00,53.1,53.21,53.09,53.15,383726.0,51.5639,51.6707,51.5542,51.6124,383726.0
2021-05-03 15:00:00,53.15,53.15,52.92,52.97,366410.0,51.6124,51.6124,51.3891,51.4376,366410.0
2021-05-03 15:30:00,52.96,52.96,52.62,52.81,463898.0,51.4279,51.4279,51.0978,51.2823,463898.0
2021-05-04 09:30:00,52.02,52.2,51.13,51.18,2110190.0,50.5151,50.6899,49.6509,49.6994,2110190.0
2021-05-04 10:00:00,51.17,51.44,50.89,51.35,1480624.0,49.6897,49.9519,49.4178,49.8645,1480624.0
2021-05-04 10:30:00,51.35,51.4,50.93,50.95,1452118.0,49.8645,49.9131,49.4567,49.4761,1452118.0
2021-05-04 11:00:00,50.95,51.08,50.45,50.81,1089816.0,49.4761,49.6023,48.9905,49.3401,1089816.0
2021-05-04 11:30:00,50.81,50.92,50.35,50.51,520364.0,49.3401,49.447,48.8934,49.0488,520364.0
2021-05-04 12:00:00,50.49,51.04,50.47,51.02,398750.0,49.0294,49.5635,49.01,49.5441,398750.0
2021-05-04 12:30:00,51.01,51.01,50.69,50.77,290268.0,49.5343,49.5343,49.2236,49.3013,290268.0
2021-05-04 13:00:00,50.74,51.2,50.71,51.1,501756.0,49.2722,49.7189,49.243,49.6217,501756.0
2021-05-04 13:30:00,51.11,51.21,50.92,51.04,673520.0,49.6315,49.7286,49.447,49.5635,673520.0
2021-05-04 14:00:00,51.02,51.32,50.92,51.13,504040.0,49.5441,49.8354,49.447,49.6509,504040.0
2021-05-04 14:30:00,51.12,51.37,51.1,51.25,383862.0,49.6412,49.8839,49.6217,49.7674,383862.0
2021-05-04 15:00:00,51.25,51.34,51.03,51.19,541760.0,49.7674,49.8548,49.5538,49.7091,541760.0
2021-05-04 15:30:00,51.17,51.85,51.08,51.85,1317692.0,49.6897,50.35,49.6023,50.35,1317692.0
2021-05-05 09:30:00,52.48,52.5,52.07,52.19,1187940.0,50.9618,50.9812,50.5637,50.6802,1187940.0
2021-05-05 10:00:00,52.19,52.22,51.58,51.9,692880.0,50.6802,50.7093,50.0879,50.3986,692880.0
2021-05-05 10:30:00,51.92,52.15,51.85,52.12,365318.0,50.418,50.6414,50.35,50.6122,365318.0
2021-05-05 11:00:00,52.11,52.31,52.04,52.2,284198.0,50.6025,50.7967,50.5346,50.6899,284198.0
2021-05-05 11:30:00,52.3,52.56,52.22,52.55,471044.0,50.787,51.0395,50.7093,51.0298,471044.0
2021-05-05 12:00:00,52.56,52.58,52.39,52.42,269094.0,51.0395,51.0589,50.8744,50.9036,269094.0
2021-05-05 12:30:00,52.44,52.46,52.19,52.2,261548.0,50.923,50.9424,50.6802,50.6899,261548.0
2021-05-05 13:00:00,52.19,52.27,52.09,52.25,161626.0,50.6802,50.7579,50.5831,50.7385,161626.0
2021-05-05 13:30:00,52.27,52.38,52.23,52.29,475642.0,50.7579,50.8647,50.7191,50.7773,475642.0
2021-05-05 14:00:00,52.31,52.37,52.14,52.35,273770.0,50.7967,50.855,50.6317,50.8356,273770.0
2021-05-05 14:30:00,52.33,52.42,52.21,52.24,225772.0,50.8162,50.9036,50.6996,50.7288,225772.0
2021-05-05 15:00:00,52.22,52.26,51.65,51.82,639460.0,50.7093,50.7482,50.1558,50.3209,639460.0
2021-05-05 15:30:00,51.8,52.01,51.7,51.86,747326.0,50.3015,50.5054,50.2044,50.3598,747326.0
2021-05-06 09:30:00,51.91,52.08,51.51,51.51,941166.0,50.4083,50.5734,50.0199,50.0199,941166.0
2021-05-06 10:00:00,51.5,51.54,51.1,51.33,644722.0,50.0102,50.049,49.6217,49.8451,644722.0
2021-05-06 10:30:00,51.31,51.73,51.31,51.63,447226.0,49.8257,50.2335,49.8257,50.1364,447226.0
2021-05-06 11:00:00,51.65,51.99,51.31,51.99,643868.0,50.1558,50.486,49.8257,50.486,643868.0
2021-05-06 11:30:00,52.0,52.55,51.95,52.3,674980.0,50.4957,51.0298,50.4472,50.787,674980.0
2021-05-06 12:00:00,52.31,52.54,52.19,52.54,310810.0,50.7967,51.0201,50.6802,51.0201,310810.0
2021-05-06 12:30:00,52.55,52.55,52.31,52.34,250190.0,51.0298,51.0298,50.7967,50.8259,250190.0
2021-05-06 13:00:00,52.32,52.43,52.12,52.23,188776.0,50.8065,50.9133,50.6122,50.7191,188776.0
2021-05-06 13:30:00,52.25,52.32,52.04,52.05,525346.0,50.7385,50.8065,50.5346,50.5443,525346.0
2021-05-06 14:00:00,52.06,52.26,51.89,51.95,341052.0,50.554,50.7482,50.3889,50.4472,341052.0
2021-05-06 14:30:00,51.95,52.18,51.84,52.03,320838.0,50.4472,50.6705,50.3403,50.5248,320838.0
2021-05-06 15:00:00,52.05,52.42,51.98,52.35,384418.0,50.5443,50.9036,50.4763,50.8356,384418.0
2021-05-06 15:30:00,52.37,53.16,52.33,53.1,1378910.0,50.855,51.6221,50.8162,51.5639,1378910.0
2021-05-07 09:30:00,53.42,54.02,53.15,53.82,1455096.0,51.8746,52.4573,51.6124,52.2631,1455096.0
2021-05-07 10:00:00,53.85,54.48,53.81,54.27,924820.0,52.2922,52.904,52.2533,52.7,924820.0
2021-05-07 10:30:00,54.29,54.4,54.15,54.3,410214.0,52.7195,52.8263,52.5835,52.7292,410214.0
2021-05-07 11:00:00,54.31,54.45,54.25,54.35,352926.0,52.7389,52.8748,52.6806,52.7777,352926.0
2021-05-07 11:30:00,54.37,54.54,54.35,54.43,446984.0,52.7971,52.9622,52.7777,52.8554,446984.0
2021-05-07 12:00:00,54.44,54.44,54.21,54.24,263176.0,52.8651,52.8651,52.6418,52.6709,263176.0
2021-05-07 12:30:00,54.24,54.32,54.1,54.26,327764.0,52.6709,52.7486,52.535,52.6903,327764.0
2021-05-07 13:00:00,54.27,54.28,54.02,54.04,239818.0,52.7,52.7097,52.4573,52.4767,239818.0
2021-05-07 13:30:00,54.03,54.23,54.03,54.11,206348.0,52.467,52.6612,52.467,52.5447,206348.0
2021-05-07 14:00:00,54.1,54.33,53.94,54.32,332404.0,52.535,52.7583,52.3796,52.7486,332404.0
2021-05-07 14:30:00,54.32,54.33,54.08,54.29,591230.0,52.7486,52.7583,52.5155,52.7195,591230.0
2021-05-07 15:00:00,54.28,54.52,54.23,54.44,740082.0,52.7097,52.9428,52.6612,52.8651,740082.0
2021-05-07 15:30:00,54.45,54.52,54.23,54.26,1090938.0,52.8748,52.9428,52.6612,52.6903,1090938.0
2021-05-10 09:30:00,54.42,54.5,54.1,54.26,1053528.0,52.8457,52.9234,52.535,52.6903,1053528.0
2021-05-10 10:00:00,54.27,54.38,54.1,54.13,664284.0,52.7,52.8069,52.535,52.5641,664284.0
2021-05-10 10:30:00,54.1,54.13,53.85,54.06,570888.0,52.535,52.5641,52.2922,52.4961,570888.0
2021-05-10 11:00:00,54.06,54.35,53.97,54.31,481582.0,52.4961,52.7777,52.4087,52.7389,481582.0
2021-05-10 11:30:00,54.32,54.4,54.19,54.35,328336.0,52.7486,52.8263,52.6224,52.7777,328336.0
2021-05-10 12:00:00,54.37,54.46,54.25,54.27,262880.0,52.7971,52.8845,52.6806,52.7,262880.0
2021-05-10 12:30:00,54.27,54.31,54.13,54.15,212618.0,52.7,52.7389,52.5641,52.5835,212618.0
2021-05-10 13:00:00,54.15,54.23,54.08,54.12,266500.0,52.5835,52.6612,52.5155,52.5544,266500.0
2021-05-10 13:30:00,54.09,54.13,53.98,54.0,264360.0,52.5252,52.5641,52.4184,52.4378,264360.0
2021-05-10 14:00:00,53.99,54.02,53.26,53.35,1104320.0,52.4281,52.4573,51.7193,51.8067,1104320.0
2021-05-10 14:30:00,53.35,53.4,52.97,53.21,678300.0,51.8067,51.8552,51.4376,51.6707,678300.0
2021-05-10 15:00:00,53.18,53.34,53.04,53.23,622244.0,51.6416,51.7969,51.5056,51.6901,622244.0
2021-05-10 15:30:00,53.2,53.38,52.6,52.67,1212450.0,51.661,51.8358,51.0784,51.1463,1212450.0
2021-05-11 09:30:00,50.81,51.49,50.5,51.49,1898790.0,49.3401,50.0005,49.0391,50.0005,1898790.0
2021-05-11 10:00:00,51.5,51.63,50.34,50.38,1387914.0,50.0102,50.1364,48.8837,48.9226,1387914.0
2021-05-11 10:30:00,50.36,50.54,49.67,50.34,1684764.0,48.9032,49.0779,48.2331,48.8837,1684764.0
2021-05-11 11:00:00,50.34,51.12,49.94,51.11,1184654.0,48.8837,49.6412,48.4953,49.6315,1184654.0
2021-05-11 11:30:00,51.1,51.29,50.83,51.17,766198.0,49.6217,49.8062,49.3596,49.6897,766198.0
2021-05-11 12:00:00,51.17,51.32,50.91,50.95,457584.0,49.6897,49.8354,49.4372,49.4761,457584.0
2021-05-11 12:30:00,50.94,51.06,50.43,50.6,345932.0,49.4664,49.5829,48.9711,49.1362,345932.0
2021-05-11 13:00:00,50.58,51.22,50.55,51.18,544462.0,49.1168,49.7383,49.0877,49.6994,544462.0
2021-05-11 13:30:00,51.22,51.43,51.01,51.25,525204.0,49.7383,49.9422,49.5343,49.7674,525204.0
2021-05-11 14:00:00,51.3,51.45,50.86,51.43,379638.0,49.816,49.9616,49.3887,49.9422,379638.0
2021-05-11 14:30:00,51.43,51.43,50.84,51.2,408926.0,49.9422,49.9422,49.3693,49.7189,408926.0
2021-05-11 15:00:00,51.2,51.55,50.94,51.32,497712.0,49.7189,50.0587,49.4664,49.8354,497712.0
2021-05-11 15:30:00,51.33,51.38,50.66,51.27,1170784.0,49.8451,49.8936,49.1945,49.7868,1170784.0
2021-05-12 09:30:00,50.12,50.63,50.02,50.09,1109100.0,48.6701,49.1653,48.573,48.641,1109100.0
2021-05-12 10:00:00,50.08,50.23,49.79,49.81,1009228.0,48.6313,48.7769,48.3496,48.3691,1009228.0
2021-05-12 10:30:00,49.8,49.93,49.2,49.48,1461354.0,48.3594,48.4856,47.7767,48.0486,1461354.0
2021-05-12 11:00:00,49.46,49.72,49.36,49.5,717962.0,48.0292,48.2817,47.9321,48.068,717962.0
2021-05-12 11:30:00,49.49,49.59,48.77,48.84,1181930.0,48.0583,48.1554,47.3591,47.4271,1181930.0
2021-05-12 12:00:00,48.85,48.99,48.45,48.83,1131976.0,47.4368,47.5728,47.0484,47.4174,1131976.0
2021-05-12 12:30:00,48.8,48.95,48.56,48.85,473448.0,47.3883,47.5339,47.1552,47.4368,473448.0
2021-05-12 13:00:00,48.83,49.14,48.68,48.74,647376.0,47.4174,47.7184,47.2718,47.33,647376.0
2021-05-12 13:30:00,48.73,48.88,48.51,48.66,804532.0,47.3203,47.466,47.1067,47.2523,804532.0
2021-05-12 14:00:00,48.65,48.78,48.35,48.45,686588.0,47.2426,47.3689,46.9513,47.0484,686588.0
2021-05-12 14:30:00,48.43,49.02,48.31,48.77,599282.0,47.029,47.6019,46.9125,47.3591,599282.0
2021-05-12 15:00:00,48.72,48.74,47.96,48.07,1045572.0,47.3106,47.33,46.5726,46.6794,1045572.0
2021-05-12 15:30:00,48.07,48.4,47.74,47.99,1515438.0,46.6794,46.9999,46.3589,46.6017,1515438.0
2021-05-13 09:30:00,48.54,49.62,48.54,49.6,1947612.0,47.1358,48.1846,47.1358,48.1651,1947612.0
2021-05-13 10:00:00,49.61,50.1,49.61,50.03,1398108.0,48.1748,48.6507,48.1748,48.5827,1398108.0
2021-05-13 10:30:00,50.03,50.3,49.83,50.24,1295730.0,48.5827,48.8449,48.3885,48.7866,1295730.0
2021-05-13 11:00:00,50.24,50.27,49.47,49.54,1257772.0,48.7866,48.8158,48.0389,48.1069,1257772.0
2021-05-13 11:30:00,49.54,49.83,49.31,49.48,1161754.0,48.1069,48.3885,47.8835,48.0486,1161754.0
2021-05-13 12:00:00,49.49,49.88,49.41,49.82,541406.0,48.0583,48.437,47.9806,48.3788,541406.0
2021-05-13 12:30:00,49.82,49.99,49.44,49.54,562556.0,48.3788,48.5439,48.0098,48.1069,562556.0
2021-05-13 13:00:00,49.55,49.74,49.1,49.26,657082.0,48.1166,48.3011,47.6796,47.835,657082.0
2021-05-13 13:30:00,49.25,49.32,48.83,49.16,889438.0,47.8253,47.8932,47.4174,47.7379,889438.0
2021-05-13 14:00:00,49.16,50.01,49.16,49.99,648822.0,47.7379,48.5633,47.7379,48.5439,648822.0
2021-05-13 14:30:00,49.99,50.19,49.87,49.95,445246.0,48.5439,48.7381,48.4273,48.505,445246.0
2021-05-13 15:00:00,49.99,50.26,49.88,50.17,539062.0,48.5439,48.806,48.437,48.7186,539062.0
2021-05-13 15:30:00,50.19,50.42,49.67,49.68,1137282.0,48.7381,48.9614,48.2331,48.2428,1137282.0
2021-05-14 09:30:00,50.76,51.37,50.74,51.37,1779058.0,49.2916,49.8839,49.2722,49.8839,1779058.0
2021-05-14 10:00:00,51.37,51.47,51.1,51.21,855354.0,49.8839,49.981,49.6217,49.7286,855354.0
2021-05-14 10:30:00,51.22,51.54,51.07,51.52,579390.0,49.7383,50.049,49.5926,50.0296,579390.0
2021-05-14 11:00:00,51.51,51.65,51.35,51.58,342400.0,50.0199,50.1558,49.8645,50.0879,342400.0
2021-05-14 11:30:00,51.59,51.68,51.51,51.55,429580.0,50.0976,50.185,50.0199,50.0587,429580.0
2021-05-14 12:00:00,51.56,51.77,51.52,51.73,267432.0,50.0684,50.2724,50.0296,50.2335,267432.0
2021-05-14 12:30:00,51.73,51.86,51.7,51.85,261000.0,50.2335,50.3598,50.2044,50.35,261000.0
2021-05-14 13:00:00,51.85,51.93,51.8,51.91,331212.0,50.35,50.4277,50.3015,50.4083,331212.0
2021-05-14 13:30:00,51.91,51.96,51.83,51.92,811900.0,50.4083,50.4569,50.3306,50.418,811900.0
2021-05-14 14:00:00,51.93,52.12,51.88,52.03,313568.0,50.4277,50.6122,50.3792,50.5248,313568.0
2021-05-14 14:30:00,52.04,52.31,52.04,52.22,421424.0,50.5346,50.7967,50.5346,50.7093,421424.0
2021-05-14 15:00:00,52.21,52.25,52.02,52.15,549028.0,50.6996,50.7385,50.5151,50.6414,549028.0
2021-05-14 15:30:00,52.14,52.27,51.87,51.97,1105216.0,50.6317,50.7579,50.3695,50.4666,1105216.0
2021-05-17 09:30:00,51.54,51.91,51.19,51.37,924598.0,50.049,50.4083,49.7091,49.8839,924598.0
2021-05-17 10:00:00,51.32,51.6,51.07,51.14,562138.0,49.8354,50.1073,49.5926,49.6606,562138.0
2021-05-17 10:30:00,51.13,51.53,50.99,51.35,701320.0,49.6509,50.0393,49.5149,49.8645,701320.0
2021-05-17 11:00:00,51.33,51.41,50.94,51.11,290786.0,49.8451,49.9228,49.4664,49.6315,290786.0
2021-05-17 11:30:00,51.1,51.3,50.96,51.07,330278.0,49.6217,49.816,49.4858,49.5926,330278.0
2021-05-17 12:00:00,51.03,51.27,50.95,51.25,438178.0,49.5538,49.7868,49.4761,49.7674,438178.0
2021-05-17 12:30:00,51.26,51.42,51.14,51.19,287774.0,49.7771,49.9325,49.6606,49.7091,287774.0
2021-05-17 13:00:00,51.2,51.27,50.91,50.99,633748.0,49.7189,49.7868,49.4372,49.5149,633748.0
2021-05-17 13:30:00,51.01,51.13,50.77,51.02,514158.0,49.5343,49.6509,49.3013,49.5441,514158.0
2021-05-17 14:00:00,51.01,51.24,50.96,51.21,377852.0,49.5343,49.7577,49.4858,49.7286,377852.0
2021-05-17 14:30:00,51.22,51.46,51.07,51.45,343610.0,49.7383,49.9713,49.5926,49.9616,343610.0
2021-05-17 15:00:00,51.43,51.64,51.3,51.36,394258.0,49.9422,50.1461,49.816,49.8742,394258.0
2021-05-17 15:30:00,51.37,51.62,51.3,51.57,944964.0,49.8839,50.1267,49.816,50.0781,944964.0
2021-05-18 09:30:00,51.7,51.77,51.33,51.42,784258.0,50.2044,50.2724,49.8451,49.9325,784258.0
2021-05-18 10:00:00,51.42,51.67,51.18,51.67,613396.0,49.9325,50.1753,49.6994,50.1753,613396.0
2021-05-18 10:30:00,51.66,51.74,51.48,51.64,527650.0,50.1655,50.2432,49.9908,50.1461,527650.0
2021-05-18 11:00:00,51.63,51.68,51.56,51.58,129514.0,50.1364,50.185,50.0684,50.0879,129514.0
2021-05-18 11:30:00,51.58,51.6,51.33,51.34,322468.0,50.0879,50.1073,49.8451,49.8548,322468.0
2021-05-18 12:00:00,51.32,51.54,51.3,51.53,156942.0,49.8354,50.049,49.816,50.0393,156942.0
2021-05-18 12:30:00,51.54,51.58,51.44,51.48,255856.0,50.049,50.0879,49.9519,49.9908,255856.0
2021-05-18 13:00:00,51.49,51.59,51.37,51.56,164674.0,50.0005,50.0976,49.8839,50.0684,164674.0
2021-05-18 13:30:00,51.59,51.6,51.37,51.38,223060.0,50.0976,50.1073,49.8839,49.8936,223060.0
2021-05-18 14:00:00,51.37,51.42,51.13,51.17,193562.0,49.8839,49.9325,49.6509,49.6897,193562.0
2021-05-18 14:30:00,51.16,51.19,50.68,51.0,641016.0,49.68,49.7091,49.2139,49.5246,641016.0
2021-05-18 15:00:00,50.99,51.16,50.92,51.11,325370.0,49.5149,49.68,49.447,49.6315,325370.0
2021-05-18 15:30:00,51.11,51.23,50.19,50.27,1149964.0,49.6315,49.748,48.7381,48.8158,1149964.0
2021-05-19 09:30:00,48.38,48.66,48.0,48.4,1284290.0,46.9804,47.2523,46.6114,46.9999,1284290.0
2021-05-19 10:00:00,48.4,48.5,47.82,48.41,1057906.0,46.9999,47.097,46.4366,47.0096,1057906.0
2021-05-19 10:30:00,48.41,48.57,47.84,48.46,1040724.0,47.0096,47.1649,46.4561,47.0581,1040724.0
2021-05-19 11:00:00,48.45,48.91,48.24,48.85,546404.0,47.0484,47.4951,46.8445,47.4368,546404.0
2021-05-19 11:30:00,48.83,48.95,48.52,48.91,334030.0,47.4174,47.5339,47.1164,47.4951,334030.0
2021-05-19 12:00:00,48.88,49.27,48.79,49.12,574792.0,47.466,47.8447,47.3786,47.699,574792.0
2021-05-19 12:30:00,49.12,49.31,49.07,49.21,256144.0,47.699,47.8835,47.6505,47.7864,256144.0
2021-05-19 13:00:00,49.22,49.61,49.21,49.48,656734.0,47.7961,48.1748,47.7864,48.0486,656734.0
2021-05-19 13:30:00,49.48,49.49,49.15,49.31,193184.0,48.0486,48.0583,47.7282,47.8835,193184.0
2021-05-19 14:00:00,49.31,49.7,48.66,49.53,745610.0,47.8835,48.2622,47.2523,48.0972,745610.0
2021-05-19 14:30:00,49.57,49.73,48.78,48.87,503446.0,48.136,48.2914,47.3689,47.4563,503446.0
2021-05-19 15:00:00,48.86,49.59,48.65,49.49,617934.0,47.4465,48.1554,47.2426,48.0583,617934.0
2021-05-19 15:30:00,49.52,49.9,49.05,49.85,668572.0,48.0875,48.4565,47.631,48.4079,668572.0
2021-05-20 09:30:00,50.19,50.71,50.14,50.66,813770.0,48.7381,49.243,48.6895,49.1945,813770.0
2021-05-20 10:00:00,50.68,50.87,50.6,50.85,629580.0,49.2139,49.3984,49.1362,49.379,629580.0
2021-05-20 10:30:00,50.87,51.04,50.76,50.97,439990.0,49.3984,49.5635,49.2916,49.4955,439990.0
2021-05-20 11:00:00,50.99,51.3,50.98,51.3,373212.0,49.5149,49.816,49.5052,49.816,373212.0
2021-05-20 11:30:00,51.3,51.77,51.3,51.55,668250.0,49.816,50.2724,49.816,50.0587,668250.0
2021-05-20 12:00:00,51.56,51.57,51.22,51.24,458356.0,50.0684,50.0781,49.7383,49.7577,458356.0
2021-05-20 12:30:00,51.26,51.35,51.02,51.29,666138.0,49.7771,49.8645,49.5441,49.8062,666138.0
2021-05-20 13:00:00,51.28,51.52,51.23,51.48,228692.0,49.7965,50.0296,49.748,49.9908,228692.0
2021-05-20 13:30:00,51.47,51.54,51.19,51.39,211800.0,49.981,50.049,49.7091,49.9034,211800.0
2021-05-20 14:00:00,51.4,51.53,51.38,51.53,196280.0,49.9131,50.0393,49.8936,50.0393,196280.0
2021-05-20 14:30:00,51.55,51.65,51.46,51.56,241858.0,50.0587,50.1558,49.9713,50.0684,241858.0
2021-05-20 15:00:00,51.57,51.93,51.43,51.93,408212.0,50.0781,50.4277,49.9422,50.4277,408212.0
2021-05-20 15:30:00,51.92,51.92,51.31,51.44,789816.0,50.418,50.418,49.8257,49.9519,789816.0
2021-05-21 09:30:00,52.06,52.52,52.04,52.52,1263474.0,50.554,51.0007,50.5346,51.0007,1263474.0
2021-05-21 10:00:00,52.52,52.53,52.0,52.0,737914.0,51.0007,51.0104,50.4957,50.4957,737914.0
2021-05-21 10:30:00,52.01,52.21,51.85,52.1,632460.0,50.5054,50.6996,50.35,50.5928,632460.0
2021-05-21 11:00:00,52.11,52.18,51.8,51.82,306312.0,50.6025,50.6705,50.3015,50.3209,306312.0
2021-05-21 11:30:00,51.81,51.99,51.66,51.7,295068.0,50.3112,50.486,50.1655,50.2044,295068.0
2021-05-21 12:00:00,51.68,51.79,51.39,51.52,484160.0,50.185,50.2918,49.9034,50.0296,484160.0
2021-05-21 12:30:00,51.52,51.59,51.13,51.3,407864.0,50.0296,50.0976,49.6509,49.816,407864.0
2021-05-21 13:00:00,51.29,51.52,51.27,51.5,237716.0,49.8062,50.0296,49.7868,50.0102,237716.0
2021-05-21 13:30:00,51.49,51.69,51.49,51.59,315054.0,50.0005,50.1947,50.0005,50.0976,315054.0
2021-05-21 14:00:00,51.62,51.77,51.46,51.52,281550.0,50.1267,50.2724,49.9713,50.0296,281550.0
2021-05-21 14:30:00,51.51,51.65,51.33,51.61,254946.0,50.0199,50.1558,49.8451,50.117,254946.0
2021-05-21 15:00:00,51.61,51.8,51.46,51.71,338354.0,50.117,50.3015,49.9713,50.2141,338354.0
2021-05-21 15:30:00,51.71,51.71,51.23,51.31,735710.0,50.2141,50.2141,49.748,49.8257,735710.0
2021-05-24 09:30:00,52.24,52.54,52.11,52.54,914138.0,50.7288,51.0201,50.6025,51.0201,914138.0
2021-05-24 10:00:00,52.54,52.92,52.52,52.83,532132.0,51.0201,51.3891,51.0007,51.3017,532132.0
2021-05-24 10:30:00,52.84,53.01,52.82,52.94,437908.0,51.3114,51.4765,51.292,51.4085,437908.0
2021-05-24 11:00:00,52.93,53.04,52.85,53.02,288016.0,51.3988,51.5056,51.3211,51.4862,288016.0
2021-05-24 11:30:00,53.02,53.08,52.9,52.92,158692.0,51.4862,51.5445,51.3697,51.3891,158692.0
2021-05-24 12:00:00,52.91,52.99,52.77,52.8,204924.0,51.3794,51.4571,51.2434,51.2726,204924.0
2021-05-24 12:30:00,52.82,52.96,52.82,52.93,168586.0,51.292,51.4279,51.292,51.3988,168586.0
2021-05-24 13:00:00,52.93,53.05,52.88,53.05,129222.0,51.3988,51.5153,51.3503,51.5153,129222.0
2021-05-24 13:30:00,53.06,53.13,53.05,53.1,142576.0,51.525,51.593,51.5153,51.5639,142576.0
2021-05-24 14:00:00,53.1,53.26,53.1,53.22,217882.0,51.5639,51.7193,51.5639,51.6804,217882.0
2021-05-24 14:30:00,53.22,53.31,53.2,53.23,261612.0,51.6804,51.7678,51.661,51.6901,261612.0
2021-05-24 15:00:00,53.21,53.29,53.14,53.17,263850.0,51.6707,51.7484,51.6027,51.6319,263850.0
2021-05-24 15:30:00,53.16,53.19,52.8,52.87,525558.0,51.6221,51.6513,51.2726,51.3405,525558.0
2021-05-25 09:30:00,53.31,53.47,52.92,52.93,743854.0,51.7678,51.9232,51.3891,51.3988,743854.0
2021-05-25 10:00:00,52.92,53.07,52.89,52.99,356072.0,51.3891,51.5348,51.36,51.4571,356072.0
2021-05-25 10:30:00,53.0,53.04,52.81,52.99,300288.0,51.4668,51.5056,51.2823,51.4571,300288.0
2021-05-25 11:00:00,52.99,52.99,52.6,52.62,662626.0,51.4571,51.4571,51.0784,51.0978,662626.0
2021-05-25 11:30:00,52.65,52.75,52.42,52.75,545486.0,51.1269,51.224,50.9036,51.224,545486.0
2021-05-25 12:00:00,52.77,52.98,52.72,52.89,397510.0,51.2434,51.4474,51.1949,51.36,397510.0
2021-05-25 12:30:00,52.95,52.99,52.82,52.86,127880.0,51.4182,51.4571,51.292,51.3308,127880.0
2021-05-25 13:00:00,52.84,52.9,52.59,52.87,376870.0,51.3114,51.3697,51.0686,51.3405,376870.0
2021-05-25 13:30:00,52.85,52.88,52.69,52.72,313782.0,51.3211,51.3503,51.1657,51.1949,313782.0
2021-05-25 14:00:00,52.73,52.73,52.54,52.56,288438.0,51.2046,51.2046,51.0201,51.0395,288438.0
2021-05-25 14:30:00,52.56,52.72,52.52,52.56,147938.0,51.0395,51.1949,51.0007,51.0395,147938.0
2021-05-25 15:00:00,52.57,52.71,52.36,52.63,345858.0,51.0492,51.1852,50.8453,51.1075,345858.0
2021-05-25 15:30:00,52.59,52.63,52.3,52.55,671434.0,51.0686,51.1075,50.787,51.0298,671434.0
2021-05-26 09:30:00,52.77,52.88,52.37,52.4,576808.0,51.2434,51.3503,50.855,50.8841,576808.0
2021-05-26 10:00:00,52.4,52.8,52.35,52.72,447146.0,50.8841,51.2726,50.8356,51.1949,447146.0
2021-05-26 10:30:00,52.73,52.8,52.65,52.78,211038.0,51.2046,51.2726,51.1269,51.2531,211038.0
2021-05-26 11:00:00,52.8,52.95,52.74,52.8,249428.0,51.2726,51.4182,51.2143,51.2726,249428.0
2021-05-26 11:30:00,52.8,52.94,52.7,52.91,188298.0,51.2726,51.4085,51.1755,51.3794,188298.0
2021-05-26 12:00:00,52.93,52.99,52.88,52.93,144752.0,51.3988,51.4571,51.3503,51.3988,144752.0
2021-05-26 12:30:00,52.93,53.0,52.9,52.99,64338.0,51.3988,51.4668,51.3697,51.4571,64338.0
2021-05-26 13:00:00,52.97,53.05,52.84,52.92,139604.0,51.4376,51.5153,51.3114,51.3891,139604.0
2021-05-26 13:30:00,52.91,52.92,52.61,52.7,248720.0,51.3794,51.3891,51.0881,51.1755,248720.0
2021-05-26 14:00:00,52.71,52.88,52.69,52.85,116848.0,51.1852,51.3503,51.1657,51.3211,116848.0
2021-05-26 14:30:00,52.83,52.87,52.71,52.76,108532.0,51.3017,51.3405,51.1852,51.2337,108532.0
2021-05-26 15:00:00,52.74,52.87,52.68,52.8,219674.0,51.2143,51.3405,51.156,51.2726,219674.0
2021-05-26 15:30:00,52.81,52.85,52.66,52.83,249150.0,51.2823,51.3211,51.1366,51.3017,249150.0
2021-05-27 09:30:00,53.27,53.43,53.16,53.26,827076.0,51.729,51.8843,51.6221,51.7193,827076.0
2021-05-27 10:00:00,53.24,53.39,53.11,53.32,516142.0,51.6998,51.8455,51.5736,51.7775,516142.0
2021-05-27 10:30:00,53.33,53.46,53.12,53.23,429680.0,51.7872,51.9135,51.5833,51.6901,429680.0
2021-05-27 11:00:00,53.24,53.29,53.09,53.1,289438.0,51.6998,51.7484,51.5542,51.5639,289438.0
2021-05-27 11:30:00,53.09,53.33,52.98,53.29,345696.0,51.5542,51.7872,51.4474,51.7484,345696.0
2021-05-27 12:00:00,53.32,53.35,53.27,53.3,123398.0,51.7775,51.8067,51.729,51.7581,123398.0
2021-05-27 12:30:00,53.31,53.34,53.18,53.2,116888.0,51.7678,51.7969,51.6416,51.661,116888.0
2021-05-27 13:00:00,53.21,53.26,53.15,53.16,169382.0,51.6707,51.7193,51.6124,51.6221,169382.0
2021-05-27 13:30:00,53.16,53.18,52.97,53.08,195312.0,51.6221,51.6416,51.4376,51.5445,195312.0
2021-05-27 14:00:00,53.08,53.09,52.88,53.02,299488.0,51.5445,51.5542,51.3503,51.4862,299488.0
2021-05-27 14:30:00,53.02,53.1,52.9,53.05,1979118.0,51.4862,51.5639,51.3697,51.5153,1979118.0
2021-05-27 15:00:00,53.05,53.05,52.87,52.98,395958.0,51.5153,51.5153,51.3405,51.4474,395958.0
2021-05-27 15:30:00,52.98,53.22,52.87,52.9,696716.0,51.4474,51.6804,51.3405,51.3697,696716.0
2021-05-28 09:30:00,53.55,53.6,53.32,53.52,639628.0,52.0009,52.0494,51.7775,51.9717,639628.0
2021-05-28 10:00:00,53.52,53.58,53.18,53.22,592252.0,51.9717,52.03,51.6416,51.6804,592252.0
2021-05-28 10:30:00,53.23,53.43,53.23,53.36,172586.0,51.6901,51.8843,51.6901,51.8164,172586.0
2021-05-28 11:00:00,53.35,53.49,53.33,53.45,180352.0,51.8067,51.9426,51.7872,51.9038,180352.0
2021-05-28 11:30:00,53.48,53.58,53.44,53.55,261112.0,51.9329,52.03,51.894,52.0009,261112.0
2021-05-28 12:00:00,53.55,53.66,53.52,53.62,242986.0,52.0009,52.1077,51.9717,52.0688,242986.0
2021-05-28 12:30:00,53.61,53.65,53.51,53.54,185896.0,52.0591,52.098,51.962,51.9912,185896.0
2021-05-28 13:00:00,53.54,53.57,53.39,53.43,224308.0,51.9912,52.0203,51.8455,51.8843,224308.0
2021-05-28 13:30:00,53.44,53.5,53.4,53.44,121634.0,51.894,51.9523,51.8552,51.894,121634.0
2021-05-28 14:00:00,53.46,53.49,53.37,53.49,164720.0,51.9135,51.9426,51.8261,51.9426,164720.0
2021-05-28 14:30:00,53.49,53.52,53.46,53.48,373156.0,51.9426,51.9717,51.9135,51.9329,373156.0
2021-05-28 15:00:00,53.47,53.49,53.35,53.42,544442.0,51.9232,51.9426,51.8067,51.8746,544442.0
2021-05-28 15:30:00,53.43,53.54,53.11,53.2,1043330.0,51.8843,51.9912,51.5736,51.661,1043330.0
2021-06-01 09:30:00,54.17,54.21,53.56,53.68,830082.0,52.6029,52.6418,52.0106,52.1271,830082.0
2021-06-01 10:00:00,53.69,53.76,53.15,53.35,678322.0,52.1368,52.2048,51.6124,51.8067,678322.0
2021-06-01 10:30:00,53.35,53.45,52.98,53.13,668352.0,51.8067,51.9038,51.4474,51.593,668352.0
2021-06-01 11:00:00,53.11,53.3,53.01,53.27,256894.0,51.5736,51.7581,51.4765,51.729,256894.0
2021-06-01 11:30:00,53.27,53.37,53.19,53.3,296914.0,51.729,51.8261,51.6513,51.7581,296914.0
2021-06-01 12:00:00,53.31,53.31,53.09,53.19,234088.0,51.7678,51.7678,51.5542,51.6513,234088.0
2021-06-01 12:30:00,53.17,53.27,53.07,53.1,117070.0,51.6319,51.729,51.5348,51.5639,117070.0
2021-06-01 13:00:00,53.12,53.12,52.88,52.93,280398.0,51.5833,51.5833,51.3503,51.3988,280398.0
2021-06-01 13:30:00,52.92,53.04,52.9,53.03,111938.0,51.3891,51.5056,51.3697,51.4959,111938.0
2021-06-01 14:00:00,53.02,53.2,52.99,53.2,144114.0,51.4862,51.661,51.4571,51.661,144114.0
2021-06-01 14:30:00,53.2,53.32,53.17,53.31,345616.0,51.661,51.7775,51.6319,51.7678,345616.0
2021-06-01 15:00:00,53.32,53.32,53.13,53.13,325546.0,51.7775,51.7775,51.593,51.593,325546.0
2021-06-01 15:30:00,53.13,53.17,52.98,53.04,351082.0,51.593,51.6319,51.4474,51.5056,351082.0
2021-06-02 09:30:00,53.31,53.43,53.01,53.33,493720.0,51.7678,51.8843,51.4765,51.7872,493720.0
2021-06-02 10:00:00,53.34,53.55,53.27,53.5,290796.0,51.7969,52.0009,51.729,51.9523,290796.0
2021-06-02 10:30:00,53.51,53.55,53.37,53.44,224268.0,51.962,52.0009,51.8261,51.894,224268.0
2021-06-02 11:00:00,53.45,53.64,53.37,53.59,319166.0,51.9038,52.0883,51.8261,52.0397,319166.0
2021-06-02 11:30:00,53.59,53.63,53.48,53.51,132122.0,52.0397,52.0786,51.9329,51.962,132122.0
2021-06-02 12:00:00,53.52,53.52,53.29,53.33,196550.0,51.9717,51.9717,51.7484,51.7872,196550.0
2021-06-02 12:30:00,53.34,53.38,53.23,53.34,208866.0,51.7969,51.8358,51.6901,51.7969,208866.0
2021-06-02 13:00:00,53.35,53.38,53.02,53.13,342414.0,51.8067,51.8358,51.4862,51.593,342414.0
2021-06-02 13:30:00,53.12,53.18,53.02,53.1,236490.0,51.5833,51.6416,51.4862,51.5639,236490.0
2021-06-02 14:00:00,53.1,53.19,52.92,53.1,239152.0,51.5639,51.6513,51.3891,51.5639,239152.0
2021-06-02 14:30:00,53.1,53.15,53.06,53.14,94186.0,51.5639,51.6124,51.525,51.6027,94186.0
2021-06-02 15:00:00,53.13,53.19,53.07,53.1,122958.0,51.593,51.6513,51.5348,51.5639,122958.0
2021-06-02 15:30:00,53.09,53.35,53.03,53.32,431932.0,51.5542,51.8067,51.4959,51.7775,431932.0
2021-06-03 09:30:00,52.34,52.49,51.76,52.09,1328112.0,50.8259,50.9715,50.2627,50.5831,1328112.0
2021-06-03 10:00:00,52.07,52.47,52.04,52.27,535362.0,50.5637,50.9521,50.5346,50.7579,535362.0
2021-06-03 10:30:00,52.26,52.93,52.13,52.92,462864.0,50.7482,51.3988,50.6219,51.3891,462864.0
2021-06-03 11:00:00,52.93,53.17,52.85,53.05,437552.0,51.3988,51.6319,51.3211,51.5153,437552.0
2021-06-03 11:30:00,53.04,53.08,52.82,52.93,211380.0,51.5056,51.5445,51.292,51.3988,211380.0
2021-06-03 12:00:00,52.96,53.02,52.77,52.91,159112.0,51.4279,51.4862,51.2434,51.3794,159112.0
2021-06-03 12:30:00,52.91,53.08,52.86,52.99,139060.0,51.3794,51.5445,51.3308,51.4571,139060.0
2021-06-03 13:00:00,52.99,53.12,52.74,53.11,210902.0,51.4571,51.5833,51.2143,51.5736,210902.0
2021-06-03 13:30:00,53.09,53.13,52.94,53.0,148598.0,51.5542,51.593,51.4085,51.4668,148598.0
2021-06-03 14:00:00,52.99,53.02,52.8,52.8,124396.0,51.4571,51.4862,51.2726,51.2726,124396.0
2021-06-03 14:30:00,52.81,52.89,52.69,52.71,215710.0,51.2823,51.36,51.1657,51.1852,215710.0
2021-06-03 15:00:00,52.71,52.85,52.69,52.84,147056.0,51.1852,51.3211,51.1657,51.3114,147056.0
2021-06-03 15:30:00,52.87,52.96,52.7,52.71,545874.0,51.3405,51.4279,51.1755,51.1852,545874.0
2021-06-04 09:30:00,53.45,53.74,53.43,53.64,823822.0,51.9038,52.1854,51.8843,52.0883,823822.0
2021-06-04 10:00:00,53.67,53.79,53.63,53.68,372412.0,52.1174,52.2339,52.0786,52.1271,372412.0
2021-06-04 10:30:00,53.7,53.88,53.67,53.84,375762.0,52.1465,52.3213,52.1174,52.2825,375762.0
2021-06-04 11:00:00,53.85,53.94,53.81,53.88,386646.0,52.2922,52.3796,52.2533,52.3213,386646.0
2021-06-04 11:30:00,53.89,53.89,53.73,53.77,172474.0,52.331,52.331,52.1757,52.2145,172474.0
2021-06-04 12:00:00,53.77,53.82,53.72,53.79,83200.0,52.2145,52.2631,52.1659,52.2339,83200.0
2021-06-04 12:30:00,53.78,53.88,53.78,53.88,152950.0,52.2242,52.3213,52.2242,52.3213,152950.0
2021-06-04 13:00:00,53.88,53.93,53.84,53.87,94934.0,52.3213,52.3699,52.2825,52.3116,94934.0
2021-06-04 13:30:00,53.86,54.0,53.86,53.99,242484.0,52.3019,52.4378,52.3019,52.4281,242484.0
2021-06-04 14:00:00,53.98,54.08,53.98,54.08,163736.0,52.4184,52.5155,52.4184,52.5155,163736.0
2021-06-04 14:30:00,54.09,54.17,54.08,54.11,305786.0,52.5252,52.6029,52.5155,52.5447,305786.0
2021-06-04 15:00:00,54.1,54.12,54.06,54.1,155306.0,52.535,52.5544,52.4961,52.535,155306.0
2021-06-04 15:30:00,54.1,54.27,54.06,54.13,1147828.0,52.535,52.7,52.4961,52.5641,1147828.0
2021-06-07 09:30:00,54.13,54.22,53.9,53.99,497948.0,52.5641,52.6515,52.3407,52.4281,497948.0
2021-06-07 10:00:00,53.99,53.99,53.72,53.77,343922.0,52.4281,52.4281,52.1659,52.2145,343922.0
2021-06-07 10:30:00,53.79,53.82,53.65,53.81,349160.0,52.2339,52.2631,52.098,52.2533,349160.0
2021-06-07 11:00:00,53.82,53.88,53.71,53.72,220674.0,52.2631,52.3213,52.1562,52.1659,220674.0
2021-06-07 11:30:00,53.71,53.74,53.63,53.73,209224.0,52.1562,52.1854,52.0786,52.1757,209224.0
2021-06-07 12:00:00,53.73,53.85,53.71,53.74,151520.0,52.1757,52.2922,52.1562,52.1854,151520.0
2021-06-07 12:30:00,53.74,53.83,53.72,53.8,50780.0,52.1854,52.2728,52.1659,52.2436,50780.0
2021-06-07 13:00:00,53.8,53.83,53.69,53.72,141940.0,52.2436,52.2728,52.1368,52.1659,141940.0
2021-06-07 13:30:00,53.73,53.77,53.61,53.63,188156.0,52.1757,52.2145,52.0591,52.0786,188156.0
2021-06-07 14:00:00,53.62,53.74,53.61,53.72,132874.0,52.0688,52.1854,52.0591,52.1659,132874.0
2021-06-07 14:30:00,53.72,53.9,53.71,53.85,236500.0,52.1659,52.3407,52.1562,52.2922,236500.0
2021-06-07 15:00:00,53.85,54.01,53.84,54.0,194626.0,52.2922,52.4476,52.2825,52.4378,194626.0
2021-06-07 15:30:00,54.0,54.07,53.84,54.02,451316.0,52.4378,52.5058,52.2825,52.4573,451316.0
2021-06-08 09:30:00,54.4,54.4,53.79,53.81,766186.0,52.8263,52.8263,52.2339,52.2533,766186.0
2021-06-08 10:00:00,53.82,54.01,53.74,53.87,210062.0,52.2631,52.4476,52.1854,52.3116,210062.0
2021-06-08 10:30:00,53.87,54.0,53.77,53.85,253692.0,52.3116,52.4378,52.2145,52.2922,253692.0
2021-06-08 11:00:00,53.87,54.0,53.27,53.52,428444.0,52.3116,52.4378,51.729,51.9717,428444.0
2021-06-08 11:30:00,53.52,53.97,53.51,53.93,331426.0,51.9717,52.4087,51.962,52.3699,331426.0
2021-06-08 12:00:00,53.92,54.1,53.9,54.09,170246.0,52.3602,52.535,52.3407,52.5252,170246.0
2021-06-08 12:30:00,54.08,54.16,54.05,54.13,234500.0,52.5155,52.5932,52.4864,52.5641,234500.0
2021-06-08 13:00:00,54.13,54.15,54.01,54.01,156876.0,52.5641,52.5835,52.4476,52.4476,156876.0
2021-06-08 13:30:00,54.0,54.16,53.99,54.01,168430.0,52.4378,52.5932,52.4281,52.4476,168430.0
2021-06-08 14:00:00,54.0,54.14,53.98,54.13,217800.0,52.4378,52.5738,52.4184,52.5641,217800.0
2021-06-08 14:30:00,54.13,54.22,54.06,54.2,186884.0,52.5641,52.6515,52.4961,52.6321,186884.0
2021-06-08 15:00:00,54.21,54.27,54.15,54.19,226392.0,52.6418,52.7,52.5835,52.6224,226392.0
2021-06-08 15:30:00,54.18,54.21,54.01,54.02,396726.0,52.6126,52.6418,52.4476,52.4573,396726.0
2021-06-09 09:30:00,54.38,54.39,54.08,54.23,637378.0,52.8069,52.8166,52.5155,52.6612,637378.0
2021-06-09 10:00:00,54.24,54.29,54.05,54.26,434368.0,52.6709,52.7195,52.4864,52.6903,434368.0
2021-06-09 10:30:00,54.26,54.33,54.19,54.25,339762.0,52.6903,52.7583,52.6224,52.6806,339762.0
2021-06-09 11:00:00,54.23,54.34,54.23,54.28,183310.0,52.6612,52.768,52.6612,52.7097,183310.0
2021-06-09 11:30:00,54.24,54.24,53.99,54.1,309534.0,52.6709,52.6709,52.4281,52.535,309534.0
2021-06-09 12:00:00,54.1,54.17,54.07,54.17,121654.0,52.535,52.6029,52.5058,52.6029,121654.0
2021-06-09 12:30:00,54.17,54.22,54.16,54.2,155898.0,52.6029,52.6515,52.5932,52.6321,155898.0
2021-06-09 13:00:00,54.2,54.29,54.17,54.24,139870.0,52.6321,52.7195,52.6029,52.6709,139870.0
2021-06-09 13:30:00,54.22,54.26,54.12,54.17,351280.0,52.6515,52.6903,52.5544,52.6029,351280.0
2021-06-09 14:00:00,54.17,54.24,54.12,54.23,142050.0,52.6029,52.6709,52.5544,52.6612,142050.0
2021-06-09 14:30:00,54.22,54.25,54.06,54.08,227466.0,52.6515,52.6806,52.4961,52.5155,227466.0
2021-06-09 15:00:00,54.07,54.08,53.85,53.85,326242.0,52.5058,52.5155,52.2922,52.2922,326242.0
2021-06-09 15:30:00,53.84,53.93,53.68,53.76,480454.0,52.2825,52.3699,52.1271,52.2048,480454.0
2021-06-10 09:30:00,54.3,54.88,54.26,54.78,867934.0,52.7292,53.2924,52.6903,53.1953,867934.0
2021-06-10 10:00:00,54.78,54.91,54.53,54.58,369444.0,53.1953,53.3215,52.9525,53.0011,369444.0
2021-06-10 10:30:00,54.59,54.63,53.74,54.09,686406.0,53.0108,53.0496,52.1854,52.5252,686406.0
2021-06-10 11:00:00,54.09,54.38,53.96,54.37,391768.0,52.5252,52.8069,52.399,52.7971,391768.0
2021-06-10 11:30:00,54.37,54.49,54.24,54.46,210560.0,52.7971,52.9137,52.6709,52.8845,210560.0
2021-06-10 12:00:00,54.48,54.52,54.35,54.38,172606.0,52.904,52.9428,52.7777,52.8069,172606.0
2021-06-10 12:30:00,54.41,54.64,54.4,54.64,312808.0,52.836,53.0593,52.8263,53.0593,312808.0
2021-06-10 13:00:00,54.65,54.7,54.57,54.57,186438.0,53.069,53.1176,52.9914,52.9914,186438.0
2021-06-10 13:30:00,54.59,54.71,54.51,54.7,168562.0,53.0108,53.1273,52.9331,53.1176,168562.0
2021-06-10 14:00:00,54.71,54.71,54.54,54.54,128548.0,53.1273,53.1273,52.9622,52.9622,128548.0
2021-06-10 14:30:00,54.56,54.62,54.44,54.6,152314.0,52.9816,53.0399,52.8651,53.0205,152314.0
2021-06-10 15:00:00,54.6,54.6,54.43,54.48,185752.0,53.0205,53.0205,52.8554,52.904,185752.0
2021-06-10 15:30:00,54.48,54.57,54.36,54.51,707090.0,52.904,52.9914,52.7874,52.9331,707090.0
2021-06-11 09:30:00,54.76,54.84,54.6,54.67,576482.0,53.1759,53.2535,53.0205,53.0885,576482.0
2021-06-11 10:00:00,54.67,54.77,54.46,54.54,358886.0,53.0885,53.1856,52.8845,52.9622,358886.0
2021-06-11 10:30:00,54.54,54.55,54.38,54.43,258078.0,52.9622,52.9719,52.8069,52.8554,258078.0
2021-06-11 11:00:00,54.43,54.49,54.31,54.49,316060.0,52.8554,52.9137,52.7389,52.9137,316060.0
2021-06-11 11:30:00,54.49,54.52,54.4,54.43,182594.0,52.9137,52.9428,52.8263,52.8554,182594.0
2021-06-11 12:00:00,54.43,54.46,54.27,54.3,189666.0,52.8554,52.8845,52.7,52.7292,189666.0
2021-06-11 12:30:00,54.29,54.37,54.23,54.37,108772.0,52.7195,52.7971,52.6612,52.7971,108772.0
2021-06-11 13:00:00,54.37,54.41,54.3,54.39,84782.0,52.7971,52.836,52.7292,52.8166,84782.0
2021-06-11 13:30:00,54.41,54.49,54.4,54.48,69850.0,52.836,52.9137,52.8263,52.904,69850.0
2021-06-11 14:00:00,54.48,54.59,54.48,54.58,246762.0,52.904,53.0108,52.904,53.0011,246762.0
2021-06-11 14:30:00,54.58,54.61,54.52,54.59,166362.0,53.0011,53.0302,52.9428,53.0108,166362.0
2021-06-11 15:00:00,54.58,54.59,54.48,54.51,145554.0,53.0011,53.0108,52.904,52.9331,145554.0
2021-06-11 15:30:00,54.5,54.83,54.45,54.79,615184.0,52.9234,53.2438,52.8748,53.205,615184.0
2021-06-14 09:30:00,54.83,54.84,54.55,54.64,718036.0,53.2438,53.2535,52.9719,53.0593,718036.0
2021-06-14 10:00:00,54.67,54.67,54.42,54.49,292384.0,53.0885,53.0885,52.8457,52.9137,292384.0
2021-06-14 10:30:00,54.49,54.59,54.38,54.58,193964.0,52.9137,53.0108,52.8069,53.0011,193964.0
2021-06-14 11:00:00,54.59,54.67,54.44,54.47,198540.0,53.0108,53.0885,52.8651,52.8943,198540.0
2021-06-14 11:30:00,54.48,54.49,54.37,54.44,190410.0,52.904,52.9137,52.7971,52.8651,190410.0
2021-06-14 12:00:00,54.45,54.52,54.42,54.44,210954.0,52.8748,52.9428,52.8457,52.8651,210954.0
2021-06-14 12:30:00,54.44,54.44,54.33,54.35,233808.0,52.8651,52.8651,52.7583,52.7777,233808.0
2021-06-14 13:00:00,54.35,54.44,54.33,54.44,184496.0,52.7777,52.8651,52.7583,52.8651,184496.0
2021-06-14 13:30:00,54.44,54.48,54.38,54.41,165216.0,52.8651,52.904,52.8069,52.836,165216.0
2021-06-14 14:00:00,54.41,54.44,54.36,54.36,157148.0,52.836,52.8651,52.7874,52.7874,157148.0
2021-06-14 14:30:00,54.35,54.51,54.35,54.49,136128.0,52.7777,52.9331,52.7777,52.9137,136128.0
2021-06-14 15:00:00,54.49,54.56,54.45,54.56,245742.0,52.9137,52.9816,52.8748,52.9816,245742.0
2021-06-14 15:30:00,54.56,55.19,54.56,55.18,1001206.0,52.9816,53.5934,52.9816,53.5837,1001206.0
2021-06-15 09:30:00,55.23,55.23,54.89,54.94,553660.0,53.6323,53.6323,53.3021,53.3507,553660.0
2021-06-15 10:00:00,54.96,54.98,54.77,54.79,311470.0,53.3701,53.3895,53.1856,53.205,311470.0
2021-06-15 10:30:00,54.82,54.85,54.68,54.69,321540.0,53.2341,53.2633,53.0982,53.1079,321540.0
2021-06-15 11:00:00,54.68,54.8,54.63,54.72,222598.0,53.0982,53.2147,53.0496,53.137,222598.0
2021-06-15 11:30:00,54.7,54.7,54.49,54.64,196670.0,53.1176,53.1176,52.9137,53.0593,196670.0
2021-06-15 12:00:00,54.65,54.84,54.65,54.84,101674.0,53.069,53.2535,53.069,53.2535,101674.0
2021-06-15 12:30:00,54.83,54.85,54.68,54.74,159076.0,53.2438,53.2633,53.0982,53.1564,159076.0
2021-06-15 13:00:00,54.76,54.8,54.65,54.7,75280.0,53.1759,53.2147,53.069,53.1176,75280.0
2021-06-15 13:30:00,54.72,54.95,54.72,54.92,1294816.0,53.137,53.3604,53.137,53.3312,1294816.0
2021-06-15 14:00:00,54.93,55.06,54.84,54.91,157894.0,53.3409,53.4672,53.2535,53.3215,157894.0
2021-06-15 14:30:00,54.88,55.05,54.85,54.96,123732.0,53.2924,53.4575,53.2633,53.3701,123732.0
2021-06-15 15:00:00,54.94,54.97,54.78,54.84,137774.0,53.3507,53.3798,53.1953,53.2535,137774.0
2021-06-15 15:30:00,54.82,55.04,54.69,54.87,559526.0,53.2341,53.4478,53.1079,53.2827,559526.0
2021-06-16 09:30:00,54.93,54.99,54.72,54.8,411996.0,53.3409,53.3992,53.137,53.2147,411996.0
2021-06-16 10:00:00,54.8,54.88,54.74,54.77,171224.0,53.2147,53.2924,53.1564,53.1856,171224.0
2021-06-16 10:30:00,54.77,54.81,54.69,54.74,168720.0,53.1856,53.2244,53.1079,53.1564,168720.0
2021-06-16 11:00:00,54.74,54.88,54.71,54.87,189864.0,53.1564,53.2924,53.1273,53.2827,189864.0
2021-06-16 11:30:00,54.85,54.87,54.74,54.76,156074.0,53.2633,53.2827,53.1564,53.1759,156074.0
2021-06-16 12:00:00,54.78,54.8,54.39,54.48,327252.0,53.1953,53.2147,52.8166,52.904,327252.0
2021-06-16 12:30:00,54.48,54.52,54.38,54.48,152254.0,52.904,52.9428,52.8069,52.904,152254.0
2021-06-16 13:00:00,54.47,54.52,54.27,54.31,149554.0,52.8943,52.9428,52.7,52.7389,149554.0
2021-06-16 13:30:00,54.3,54.46,54.13,54.34,228590.0,52.7292,52.8845,52.5641,52.768,228590.0
2021-06-16 14:00:00,54.32,54.33,53.06,53.73,1980548.0,52.7486,52.7583,51.525,52.1757,1980548.0
2021-06-16 14:30:00,53.69,53.85,53.1,53.79,1205980.0,52.1368,52.2922,51.5639,52.2339,1205980.0
2021-06-16 15:00:00,53.77,54.5,53.67,54.27,815424.0,52.2145,52.9234,52.1174,52.7,815424.0
2021-06-16 15:30:00,54.26,54.5,53.87,53.96,803052.0,52.6903,52.9234,52.3116,52.399,803052.0
2021-06-17 09:30:00,53.77,54.23,53.74,53.81,985790.0,52.2145,52.6612,52.1854,52.2533,985790.0
2021-06-17 10:00:00,53.83,53.99,53.55,53.88,575116.0,52.2728,52.4281,52.0009,52.3213,575116.0
2021-06-17 10:30:00,53.9,54.24,53.77,53.84,539392.0,52.3407,52.6709,52.2145,52.2825,539392.0
2021-06-17 11:00:00,53.85,53.93,53.6,53.91,327336.0,52.2922,52.3699,52.0494,52.3505,327336.0
2021-06-17 11:30:00,53.94,54.12,53.57,53.61,407774.0,52.3796,52.5544,52.0203,52.0591,407774.0
2021-06-17 12:00:00,53.62,53.67,52.9,53.0,742378.0,52.0688,52.1174,51.3697,51.4668,742378.0
2021-06-17 12:30:00,52.97,53.55,52.86,53.54,556934.0,51.4376,52.0009,51.3308,51.9912,556934.0
2021-06-17 13:00:00,53.54,53.97,53.54,53.97,486528.0,51.9912,52.4087,51.9912,52.4087,486528.0
2021-06-17 13:30:00,53.99,54.12,53.86,53.96,304868.0,52.4281,52.5544,52.3019,52.399,304868.0
2021-06-17 14:00:00,53.98,54.02,53.84,53.97,226556.0,52.4184,52.4573,52.2825,52.4087,226556.0
2021-06-17 14:30:00,53.95,53.95,53.75,53.81,182372.0,52.3893,52.3893,52.1951,52.2533,182372.0
2021-06-17 15:00:00,53.82,54.17,53.74,54.09,328304.0,52.2631,52.6029,52.1854,52.5252,328304.0
2021-06-17 15:30:00,54.1,54.26,53.83,53.88,491326.0,52.535,52.6903,52.2728,52.3213,491326.0
2021-06-18 09:30:00,52.55,52.8,52.22,52.58,1848882.0,51.0298,51.2726,50.7093,51.0589,1848882.0
2021-06-18 10:00:00,52.58,52.67,52.16,52.37,787800.0,51.0589,51.1463,50.6511,50.855,787800.0
2021-06-18 10:30:00,52.35,52.58,52.06,52.2,562524.0,50.8356,51.0589,50.554,50.6899,562524.0
2021-06-18 11:00:00,52.17,52.31,51.97,51.98,455106.0,50.6608,50.7967,50.4666,50.4763,455106.0
2021-06-18 11:30:00,51.98,52.46,51.96,52.4,477722.0,50.4763,50.9424,50.4569,50.8841,477722.0
2021-06-18 12:00:00,52.4,52.6,52.27,52.59,278108.0,50.8841,51.0784,50.7579,51.0686,278108.0
2021-06-18 12:30:00,52.6,52.6,52.24,52.39,303050.0,51.0784,51.0784,50.7288,50.8744,303050.0
2021-06-18 13:00:00,52.38,52.59,52.29,52.34,354028.0,50.8647,51.0686,50.7773,50.8259,354028.0
2021-06-18 13:30:00,52.33,52.48,52.15,52.36,196738.0,50.8162,50.9618,50.6414,50.8453,196738.0
2021-06-18 14:00:00,52.35,52.55,52.26,52.42,235324.0,50.8356,51.0298,50.7482,50.9036,235324.0
2021-06-18 14:30:00,52.4,52.43,52.01,52.06,244290.0,50.8841,50.9133,50.5054,50.554,244290.0
2021-06-18 15:00:00,52.06,52.47,51.97,52.34,499600.0,50.554,50.9521,50.4666,50.8259,499600.0
2021-06-18 15:30:00,52.33,52.48,51.62,51.72,1742720.0,50.8162,50.9618,50.1267,50.2238,1742720.0
2021-06-21 09:30:00,52.4,52.85,52.08,52.78,1114138.0,50.8841,51.3211,50.5734,51.2531,1114138.0
2021-06-21 10:00:00,52.82,53.3,52.78,53.26,1078518.0,51.292,51.7581,51.2531,51.7193,1078518.0
2021-06-21 10:30:00,53.27,53.69,53.24,53.63,551432.0,51.729,52.1368,51.6998,52.0786,551432.0
2021-06-21 11:00:00,53.6,53.66,53.47,53.53,434128.0,52.0494,52.1077,51.9232,51.9814,434128.0
2021-06-21 11:30:00,53.54,53.74,53.52,53.65,407056.0,51.9912,52.1854,51.9717,52.098,407056.0
2021-06-21 12:00:00,53.67,53.71,53.53,53.6,172292.0,52.1174,52.1562,51.9814,52.0494,172292.0
2021-06-21 12:30:00,53.6,53.67,53.55,53.55,173062.0,52.0494,52.1174,52.0009,52.0009,173062.0
2021-06-21 13:00:00,53.56,53.67,53.52,53.64,197750.0,52.0106,52.1174,51.9717,52.0883,197750.0
2021-06-21 13:30:00,53.65,53.96,53.65,53.88,316224.0,52.098,52.399,52.098,52.3213,316224.0
2021-06-21 14:00:00,53.89,53.92,53.78,53.81,309004.0,52.331,52.3602,52.2242,52.2533,309004.0
2021-06-21 14:30:00,53.81,53.88,53.73,53.84,301466.0,52.2533,52.3213,52.1757,52.2825,301466.0
2021-06-21 15:00:00,53.83,53.95,53.71,53.83,239766.0,52.2728,52.3893,52.1562,52.2728,239766.0
2021-06-21 15:30:00,53.82,53.99,53.72,53.91,904896.0,52.2631,52.4281,52.1659,52.3505,904896.0
2021-06-22 09:30:00,53.92,54.02,53.64,53.72,616172.0,52.3602,52.4573,52.0883,52.1659,616172.0
2021-06-22 10:00:00,53.72,54.1,53.61,54.07,406230.0,52.1659,52.535,52.0591,52.5058,406230.0
2021-06-22 10:30:00,54.06,54.3,54.05,54.3,350852.0,52.4961,52.7292,52.4864,52.7292,350852.0
2021-06-22 11:00:00,54.31,54.6,54.26,54.52,636576.0,52.7389,53.0205,52.6903,52.9428,636576.0
2021-06-22 11:30:00,54.52,54.56,54.34,54.35,234244.0,52.9428,52.9816,52.768,52.7777,234244.0
2021-06-22 12:00:00,54.38,54.53,54.38,54.52,238410.0,52.8069,52.9525,52.8069,52.9428,238410.0
2021-06-22 12:30:00,54.52,54.53,54.43,54.47,145864.0,52.9428,52.9525,52.8554,52.8943,145864.0
2021-06-22 13:00:00,54.46,54.56,54.4,54.51,180650.0,52.8845,52.9816,52.8263,52.9331,180650.0
2021-06-22 13:30:00,54.52,54.54,54.48,54.51,112658.0,52.9428,52.9622,52.904,52.9331,112658.0
2021-06-22 14:00:00,54.51,54.59,54.44,54.54,211664.0,52.9331,53.0108,52.8651,52.9622,211664.0
2021-06-22 14:30:00,54.52,54.74,54.52,54.7,386336.0,52.9428,53.1564,52.9428,53.1176,386336.0
2021-06-22 15:00:00,54.72,55.12,54.71,55.06,684642.0,53.137,53.5254,53.1273,53.4672,684642.0
2021-06-22 15:30:00,55.06,55.1,54.6,54.73,1973800.0,53.4672,53.506,53.0205,53.1467,1973800.0
2021-06-23 09:30:00,54.8,55.04,54.75,54.97,899760.0,53.2147,53.4478,53.1662,53.3798,899760.0
2021-06-23 10:00:00,54.98,55.13,54.85,54.98,513554.0,53.3895,53.5352,53.2633,53.3895,513554.0
2021-06-23 10:30:00,54.99,55.0,54.83,54.95,276348.0,53.3992,53.4089,53.2438,53.3604,276348.0
2021-06-23 11:00:00,54.96,55.01,54.72,54.8,384318.0,53.3701,53.4186,53.137,53.2147,384318.0
2021-06-23 11:30:00,54.81,54.87,54.7,54.84,375802.0,53.2244,53.2827,53.1176,53.2535,375802.0
2021-06-23 12:00:00,54.84,54.9,54.81,54.88,153168.0,53.2535,53.3118,53.2244,53.2924,153168.0
2021-06-23 12:30:00,54.88,54.88,54.62,54.79,228832.0,53.2924,53.2924,53.0399,53.205,228832.0
2021-06-23 13:00:00,54.79,54.95,54.76,54.94,236318.0,53.205,53.3604,53.1759,53.3507,236318.0
2021-06-23 13:30:00,54.93,54.96,54.87,54.95,184414.0,53.3409,53.3701,53.2827,53.3604,184414.0
2021-06-23 14:00:00,54.94,54.95,54.81,54.83,196614.0,53.3507,53.3604,53.2244,53.2438,196614.0
2021-06-23 14:30:00,54.81,54.89,54.8,54.87,189688.0,53.2244,53.3021,53.2147,53.2827,189688.0
2021-06-23 15:00:00,54.87,55.04,54.8,54.99,256936.0,53.2827,53.4478,53.2147,53.3992,256936.0
2021-06-23 15:30:00,55.0,55.0,54.54,54.59,500646.0,53.4089,53.4089,52.9622,53.0108,500646.0
2021-06-24 09:30:00,55.44,55.6,55.39,55.47,854640.0,53.8362,53.9916,53.7876,53.8653,854640.0
2021-06-24 10:00:00,55.5,55.68,55.4,55.68,506838.0,53.8945,54.0692,53.7973,54.0692,506838.0
2021-06-24 10:30:00,55.68,55.7,55.49,55.49,329254.0,54.0692,54.0887,53.8847,53.8847,329254.0
2021-06-24 11:00:00,55.51,55.57,55.43,55.48,301096.0,53.9042,53.9624,53.8265,53.875,301096.0
2021-06-24 11:30:00,55.49,55.52,55.35,55.4,274550.0,53.8847,53.9139,53.7488,53.7973,274550.0
2021-06-24 12:00:00,55.42,55.56,55.41,55.49,194114.0,53.8168,53.9527,53.8071,53.8847,194114.0
2021-06-24 12:30:00,55.49,55.62,55.45,55.58,251494.0,53.8847,54.011,53.8459,53.9721,251494.0
2021-06-24 13:00:00,55.58,55.7,55.47,55.52,284972.0,53.9721,54.0887,53.8653,53.9139,284972.0
2021-06-24 13:30:00,55.49,55.56,55.41,55.55,175446.0,53.8847,53.9527,53.8071,53.943,175446.0
2021-06-24 14:00:00,55.55,55.69,55.54,55.66,736852.0,53.943,54.079,53.9333,54.0498,736852.0
2021-06-24 14:30:00,55.66,55.73,55.6,55.65,2173792.0,54.0498,54.1178,53.9916,54.0401,2173792.0
2021-06-24 15:00:00,55.65,55.66,55.49,55.51,372028.0,54.0401,54.0498,53.8847,53.9042,372028.0
2021-06-24 15:30:00,55.5,55.63,55.45,55.53,715062.0,53.8945,54.0207,53.8459,53.9236,715062.0
2021-06-25 09:30:00,55.86,55.92,55.71,55.82,726498.0,54.244,54.3023,54.0984,54.2052,726498.0
2021-06-25 10:00:00,55.8,56.08,55.73,56.03,420070.0,54.1858,54.4577,54.1178,54.4091,420070.0
2021-06-25 10:30:00,56.04,56.06,55.83,55.85,461896.0,54.4188,54.4383,54.2149,54.2343,461896.0
2021-06-25 11:00:00,55.85,56.0,55.83,56.0,222754.0,54.2343,54.38,54.2149,54.38,222754.0
2021-06-25 11:30:00,56.0,56.02,55.94,56.0,161600.0,54.38,54.3994,54.3217,54.38,161600.0
2021-06-25 12:00:00,55.99,56.02,55.91,55.92,192448.0,54.3703,54.3994,54.2926,54.3023,192448.0
2021-06-25 12:30:00,55.93,56.02,55.92,55.99,145292.0,54.312,54.3994,54.3023,54.3703,145292.0
2021-06-25 13:00:00,55.99,56.0,55.91,55.95,183208.0,54.3703,54.38,54.2926,54.3314,183208.0
2021-06-25 13:30:00,55.95,56.01,55.86,55.98,256828.0,54.3314,54.3897,54.244,54.3606,256828.0
2021-06-25 14:00:00,55.98,56.05,55.94,56.03,241116.0,54.3606,54.4285,54.3217,54.4091,241116.0
2021-06-25 14:30:00,56.02,56.12,56.01,56.09,324768.0,54.3994,54.4965,54.3897,54.4674,324768.0
2021-06-25 15:00:00,56.1,56.25,56.09,56.12,484142.0,54.4771,54.6228,54.4674,54.4965,484142.0
2021-06-25 15:30:00,56.11,56.3,56.05,56.11,978060.0,54.4868,54.6713,54.4285,54.4868,978060.0
2021-06-28 09:30:00,56.33,56.36,55.88,56.13,805558.0,54.7004,54.7296,54.2635,54.5062,805558.0
2021-06-28 10:00:00,56.15,56.2,56.01,56.13,2507514.0,54.5257,54.5742,54.3897,54.5062,2507514.0
2021-06-28 10:30:00,56.13,56.21,56.02,56.09,896860.0,54.5062,54.5839,54.3994,54.4674,896860.0
2021-06-28 11:00:00,56.06,56.18,55.95,55.97,233396.0,54.4383,54.5548,54.3314,54.3509,233396.0
2021-06-28 11:30:00,55.97,56.1,55.93,56.07,95318.0,54.3509,54.4771,54.312,54.448,95318.0
2021-06-28 12:00:00,56.08,56.13,55.99,56.01,164746.0,54.4577,54.5062,54.3703,54.3897,164746.0
2021-06-28 12:30:00,56.02,56.04,55.94,55.94,116680.0,54.3994,54.4188,54.3217,54.3217,116680.0
2021-06-28 13:00:00,55.94,55.95,55.83,55.85,260818.0,54.3217,54.3314,54.2149,54.2343,260818.0
2021-06-28 13:30:00,55.85,56.07,55.84,56.07,187712.0,54.2343,54.448,54.2246,54.448,187712.0
2021-06-28 14:00:00,56.06,56.17,56.06,56.15,265154.0,54.4383,54.5451,54.4383,54.5257,265154.0
2021-06-28 14:30:00,56.15,56.26,56.13,56.23,345472.0,54.5257,54.6325,54.5062,54.6033,345472.0
2021-06-28 15:00:00,56.23,56.37,56.18,56.34,302966.0,54.6033,54.7393,54.5548,54.7102,302966.0
2021-06-28 15:30:00,56.35,56.52,56.31,56.47,910050.0,54.7199,54.8849,54.681,54.8364,910050.0
2021-06-29 09:30:00,56.62,56.83,56.6,56.72,748222.0,54.9821,55.186,54.9626,55.0792,748222.0
2021-06-29 10:00:00,56.74,56.79,56.63,56.74,981616.0,55.0986,55.1471,54.9918,55.0986,981616.0
2021-06-29 10:30:00,56.74,56.88,56.7,56.73,429652.0,55.0986,55.2345,55.0597,55.0889,429652.0
2021-06-29 11:00:00,56.73,56.76,56.65,56.74,644704.0,55.0889,55.118,55.0112,55.0986,644704.0
2021-06-29 11:30:00,56.74,56.74,56.6,56.66,211752.0,55.0986,55.0986,54.9626,55.0209,211752.0
2021-06-29 12:00:00,56.67,56.7,56.62,56.68,195172.0,55.0306,55.0597,54.9821,55.0403,195172.0
2021-06-29 12:30:00,56.68,56.68,56.58,56.66,123814.0,55.0403,55.0403,54.9432,55.0209,123814.0
2021-06-29 13:00:00,56.68,56.69,56.56,56.57,101070.0,55.0403,55.05,54.9238,54.9335,101070.0
2021-06-29 13:30:00,56.57,56.62,56.52,56.61,121060.0,54.9335,54.9821,54.8849,54.9723,121060.0
2021-06-29 14:00:00,56.6,56.69,56.51,56.52,198708.0,54.9626,55.05,54.8752,54.8849,198708.0
2021-06-29 14:30:00,56.52,56.55,56.33,56.48,343460.0,54.8849,54.9141,54.7004,54.8461,343460.0
2021-06-29 15:00:00,56.48,56.56,56.4,56.56,248170.0,54.8461,54.9238,54.7684,54.9238,248170.0
2021-06-29 15:30:00,56.54,56.59,56.47,56.52,441090.0,54.9044,54.9529,54.8364,54.8849,441090.0
2021-06-30 09:30:00,56.38,56.65,56.35,56.48,1300322.0,54.749,55.0112,54.7199,54.8461,1300322.0
2021-06-30 10:00:00,56.51,56.67,56.48,56.63,357562.0,54.8752,55.0306,54.8461,54.9918,357562.0
2021-06-30 10:30:00,56.63,56.79,56.61,56.75,1810116.0,54.9918,55.1471,54.9723,55.1083,1810116.0
2021-06-30 11:00:00,56.75,56.82,56.59,56.63,395482.0,55.1083,55.1763,54.9529,54.9918,395482.0
2021-06-30 11:30:00,56.65,56.7,56.59,56.66,167848.0,55.0112,55.0597,54.9529,55.0209,167848.0
2021-06-30 12:00:00,56.63,56.71,56.58,56.59,164304.0,54.9918,55.0695,54.9432,54.9529,164304.0
2021-06-30 12:30:00,56.58,56.73,56.56,56.67,286080.0,54.9432,55.0889,54.9238,55.0306,286080.0
2021-06-30 13:00:00,56.68,56.7,56.6,56.61,286308.0,55.0403,55.0597,54.9626,54.9723,286308.0
2021-06-30 13:30:00,56.63,56.65,56.58,56.62,192938.0,54.9918,55.0112,54.9432,54.9821,192938.0
2021-06-30 14:00:00,56.62,56.63,56.51,56.62,247788.0,54.9821,54.9918,54.8752,54.9821,247788.0
2021-06-30 14:30:00,56.62,56.67,56.59,56.63,282924.0,54.9821,55.0306,54.9529,54.9918,282924.0
2021-06-30 15:00:00,56.63,56.74,56.62,56.73,305674.0,54.9918,55.0986,54.9821,55.0889,305674.0
2021-06-30 15:30:00,56.73,56.96,56.65,56.69,1013232.0,55.0889,55.3122,55.0112,55.05,1013232.0
2021-07-01 09:30:00,56.99,57.24,56.98,57.19,610070.0,55.3414,55.5841,55.3316,55.5356,610070.0
2021-07-01 10:00:00,57.18,57.31,57.1,57.2,344028.0,55.5259,55.6521,55.4482,55.5453,344028.0
2021-07-01 10:30:00,57.21,57.34,57.16,57.24,408804.0,55.555,55.6812,55.5064,55.5841,408804.0
2021-07-01 11:00:00,57.24,57.34,56.99,57.18,1752070.0,55.5841,55.6812,55.3414,55.5259,1752070.0
2021-07-01 11:30:00,57.18,57.31,57.16,57.26,280616.0,55.5259,55.6521,55.5064,55.6035,280616.0
2021-07-01 12:00:00,57.27,57.31,57.21,57.27,189076.0,55.6133,55.6521,55.555,55.6133,189076.0
2021-07-01 12:30:00,57.26,57.28,57.21,57.24,163168.0,55.6035,55.623,55.555,55.5841,163168.0
2021-07-01 13:00:00,57.24,57.35,57.23,57.34,231854.0,55.5841,55.6909,55.5744,55.6812,231854.0
2021-07-01 13:30:00,57.35,57.54,57.33,57.42,2749534.0,55.6909,55.8754,55.6715,55.7589,2749534.0
2021-07-01 14:00:00,57.42,57.52,57.38,57.51,335730.0,55.7589,55.856,55.7201,55.8463,335730.0
2021-07-01 14:30:00,57.52,57.61,57.51,57.6,229502.0,55.856,55.9434,55.8463,55.9337,229502.0
2021-07-01 15:00:00,57.61,57.66,57.54,57.55,404590.0,55.9434,55.992,55.8754,55.8852,404590.0
2021-07-01 15:30:00,57.57,57.69,57.47,57.65,537062.0,55.9046,56.0211,55.8075,55.9823,537062.0
2021-07-02 09:30:00,58.1,58.21,57.98,58.16,3203824.0,56.4192,56.5261,56.3027,56.4775,3203824.0
2021-07-02 10:00:00,58.15,58.23,58.09,58.2,264862.0,56.4678,56.5455,56.4095,56.5163,264862.0
2021-07-02 10:30:00,58.2,58.22,58.14,58.2,202166.0,56.5163,56.5358,56.4581,56.5163,202166.0
2021-07-02 11:00:00,58.2,58.29,58.18,58.29,224524.0,56.5163,56.6037,56.4969,56.6037,224524.0
2021-07-02 11:30:00,58.29,58.5,58.26,58.43,795134.0,56.6037,56.8077,56.5746,56.7397,795134.0
2021-07-02 12:00:00,58.43,58.46,58.38,58.45,133994.0,56.7397,56.7688,56.6911,56.7591,133994.0
2021-07-02 12:30:00,58.44,58.77,58.44,58.75,697690.0,56.7494,57.0699,56.7494,57.0504,697690.0
2021-07-02 13:00:00,58.76,58.84,58.67,58.71,285962.0,57.0601,57.1378,56.9728,57.0116,285962.0
2021-07-02 13:30:00,58.72,58.8,58.67,58.77,156762.0,57.0213,57.099,56.9728,57.0699,156762.0
2021-07-02 14:00:00,58.77,58.87,58.75,58.87,316424.0,57.0699,57.167,57.0504,57.167,316424.0
2021-07-02 14:30:00,58.87,58.87,58.72,58.74,374020.0,57.167,57.167,57.0213,57.0407,374020.0
2021-07-02 15:00:00,58.74,58.91,58.73,58.89,388170.0,57.0407,57.2058,57.031,57.1864,388170.0
2021-07-02 15:30:00,58.89,59.09,58.83,58.96,963058.0,57.1864,57.3806,57.1281,57.2544,963058.0
2021-07-06 09:30:00,58.95,59.04,58.59,58.63,727502.0,57.2447,57.332,56.8951,56.9339,727502.0
2021-07-06 10:00:00,58.63,58.66,58.19,58.35,636614.0,56.9339,56.963,56.5066,56.662,636614.0
2021-07-06 10:30:00,58.34,58.34,57.83,57.84,521938.0,56.6523,56.6523,56.1571,56.1668,521938.0
2021-07-06 11:00:00,57.84,57.93,57.6,57.88,491942.0,56.1668,56.2542,55.9337,56.2056,491942.0
2021-07-06 11:30:00,57.9,58.02,57.84,57.88,345422.0,56.225,56.3416,56.1668,56.2056,345422.0
2021-07-06 12:00:00,57.88,57.88,57.43,57.63,402482.0,56.2056,56.2056,55.7686,55.9628,402482.0
2021-07-06 12:30:00,57.62,57.83,57.46,57.83,316324.0,55.9531,56.1571,55.7978,56.1571,316324.0
2021-07-06 13:00:00,57.83,58.05,57.8,57.97,388690.0,56.1571,56.3707,56.1279,56.293,388690.0
2021-07-06 13:30:00,57.97,58.16,57.94,58.13,232540.0,56.293,56.4775,56.2639,56.4484,232540.0
2021-07-06 14:00:00,58.13,58.32,58.1,58.31,250488.0,56.4484,56.6329,56.4192,56.6232,250488.0
2021-07-06 14:30:00,58.32,58.42,58.18,58.26,299826.0,56.6329,56.73,56.4969,56.5746,299826.0
2021-07-06 15:00:00,58.27,58.58,58.26,58.56,323262.0,56.5843,56.8854,56.5746,56.8659,323262.0
2021-07-06 15:30:00,58.56,58.72,58.44,58.59,1088502.0,56.8659,57.0213,56.7494,56.8951,1088502.0
2021-07-07 09:30:00,58.92,59.13,58.81,58.95,1148228.0,57.2155,57.4194,57.1087,57.2447,1148228.0
2021-07-07 10:00:00,58.95,58.98,58.46,58.49,520296.0,57.2447,57.2738,56.7688,56.798,520296.0
2021-07-07 10:30:00,58.47,58.57,58.05,58.5,531892.0,56.7785,56.8756,56.3707,56.8077,531892.0
2021-07-07 11:00:00,58.49,58.84,58.35,58.83,392796.0,56.798,57.1378,56.662,57.1281,392796.0
2021-07-07 11:30:00,58.83,59.12,58.74,58.95,631098.0,57.1281,57.4097,57.0407,57.2447,631098.0
2021-07-07 12:00:00,58.97,59.23,58.97,59.02,439448.0,57.2641,57.5166,57.2641,57.3126,439448.0
2021-07-07 12:30:00,59.02,59.16,58.96,59.07,264452.0,57.3126,57.4486,57.2544,57.3612,264452.0
2021-07-07 13:00:00,59.07,59.07,58.9,58.94,166404.0,57.3612,57.3612,57.1961,57.2349,166404.0
2021-07-07 13:30:00,58.95,59.14,58.91,59.02,351368.0,57.2447,57.4292,57.2058,57.3126,351368.0
2021-07-07 14:00:00,59.04,59.35,58.99,59.16,528974.0,57.332,57.6331,57.2835,57.4486,528974.0
2021-07-07 14:30:00,59.12,59.27,58.94,59.24,388900.0,57.4097,57.5554,57.2349,57.5263,388900.0
2021-07-07 15:00:00,59.24,59.35,59.21,59.25,354446.0,57.5263,57.6331,57.4971,57.536,354446.0
2021-07-07 15:30:00,59.24,59.35,59.09,59.26,444894.0,57.5263,57.6331,57.3806,57.5457,444894.0
2021-07-08 09:30:00,56.9,57.24,56.44,57.19,2823624.0,55.254,55.5841,54.8073,55.5356,2823624.0
2021-07-08 10:00:00,57.18,57.19,56.41,56.99,926558.0,55.5259,55.5356,54.7781,55.3414,926558.0
2021-07-08 10:30:00,56.99,57.08,56.54,56.65,802696.0,55.3414,55.4287,54.9044,55.0112,802696.0
2021-07-08 11:00:00,56.66,57.42,56.59,57.37,889950.0,55.0209,55.7589,54.9529,55.7104,889950.0
2021-07-08 11:30:00,57.38,57.87,57.22,57.79,568622.0,55.7201,56.1959,55.5647,56.1182,568622.0
2021-07-08 12:00:00,57.79,57.92,57.68,57.86,662656.0,56.1182,56.2444,56.0114,56.1862,662656.0
2021-07-08 12:30:00,57.86,58.12,57.85,58.05,334144.0,56.1862,56.4387,56.1765,56.3707,334144.0
2021-07-08 13:00:00,58.04,58.08,57.76,57.99,386976.0,56.361,56.3998,56.0891,56.3124,386976.0
2021-07-08 13:30:00,57.98,58.06,57.77,57.81,246032.0,56.3027,56.3804,56.0988,56.1376,246032.0
2021-07-08 14:00:00,57.82,57.84,57.42,57.48,347286.0,56.1473,56.1668,55.7589,55.8172,347286.0
2021-07-08 14:30:00,57.47,57.61,57.35,57.51,489526.0,55.8075,55.9434,55.6909,55.8463,489526.0
2021-07-08 15:00:00,57.52,57.66,57.24,57.49,604258.0,55.856,55.992,55.5841,55.8269,604258.0
2021-07-08 15:30:00,57.49,57.82,57.08,57.81,1149176.0,55.8269,56.1473,55.4287,56.1376,1149176.0
2021-07-09 09:30:00,58.44,58.88,58.35,58.86,1499452.0,56.7494,57.1767,56.662,57.1573,1499452.0
2021-07-09 10:00:00,58.86,59.17,58.86,59.09,808758.0,57.1573,57.4583,57.1573,57.3806,808758.0
2021-07-09 10:30:00,59.09,59.2,58.99,59.06,392656.0,57.3806,57.4874,57.2835,57.3515,392656.0
2021-07-09 11:00:00,59.06,59.37,59.06,59.31,478194.0,57.3515,57.6525,57.3515,57.5942,478194.0
2021-07-09 11:30:00,59.32,59.51,59.28,59.31,477334.0,57.6039,57.7885,57.5651,57.5942,477334.0
2021-07-09 12:00:00,59.32,59.4,59.25,59.28,188324.0,57.6039,57.6816,57.536,57.5651,188324.0
2021-07-09 12:30:00,59.29,59.46,59.27,59.34,172624.0,57.5748,57.7399,57.5554,57.6234,172624.0
2021-07-09 13:00:00,59.36,59.38,59.26,59.35,144694.0,57.6428,57.6622,57.5457,57.6331,144694.0
2021-07-09 13:30:00,59.37,59.42,59.31,59.41,175450.0,57.6525,57.7011,57.5942,57.6913,175450.0
2021-07-09 14:00:00,59.41,59.51,59.41,59.49,154626.0,57.6913,57.7885,57.6913,57.769,154626.0
2021-07-09 14:30:00,59.49,59.69,59.47,59.65,331738.0,57.769,57.9632,57.7496,57.9244,331738.0
2021-07-09 15:00:00,59.66,59.7,59.59,59.63,300360.0,57.9341,57.973,57.8661,57.905,300360.0
2021-07-09 15:30:00,59.63,59.74,59.54,59.6,781606.0,57.905,58.0118,57.8176,57.8758,781606.0
2021-07-12 09:30:00,59.59,59.8,59.4,59.8,672950.0,57.8661,58.0701,57.6816,58.0701,672950.0
2021-07-12 10:00:00,59.81,60.01,59.68,60.01,2104664.0,58.0798,58.274,57.9535,58.274,2104664.0
2021-07-12 10:30:00,60.02,60.13,59.97,60.08,2047258.0,58.2837,58.3905,58.2351,58.342,2047258.0
2021-07-12 11:00:00,60.08,60.09,59.96,59.98,238810.0,58.342,58.3517,58.2254,58.2449,238810.0
2021-07-12 11:30:00,59.99,60.07,59.85,60.06,245930.0,58.2546,58.3323,58.1186,58.3225,245930.0
2021-07-12 12:00:00,60.06,60.15,60.02,60.04,1455488.0,58.3225,58.4099,58.2837,58.3031,1455488.0
2021-07-12 12:30:00,60.04,60.08,59.98,60.06,108722.0,58.3031,58.342,58.2449,58.3225,108722.0
2021-07-12 13:00:00,60.03,60.1,60.02,60.1,141994.0,58.2934,58.3614,58.2837,58.3614,141994.0
2021-07-12 13:30:00,60.11,60.15,59.99,60.05,165476.0,58.3711,58.4099,58.2546,58.3128,165476.0
2021-07-12 14:00:00,60.05,60.22,60.05,60.22,246626.0,58.3128,58.4779,58.3128,58.4779,246626.0
2021-07-12 14:30:00,60.22,60.27,60.15,60.19,205544.0,58.4779,58.5265,58.4099,58.4488,205544.0
2021-07-12 15:00:00,60.18,60.31,60.13,60.3,239094.0,58.4391,58.5653,58.3905,58.5556,239094.0
2021-07-12 15:30:00,60.3,60.38,60.19,60.31,459152.0,58.5556,58.6333,58.4488,58.5653,459152.0
2021-07-13 09:30:00,59.92,60.27,59.9,60.13,1165344.0,58.1866,58.5265,58.1672,58.3905,1165344.0
2021-07-13 10:00:00,60.15,60.3,60.02,60.27,1667752.0,58.4099,58.5556,58.2837,58.5265,1667752.0
2021-07-13 10:30:00,60.28,60.42,60.17,60.2,1085972.0,58.5362,58.6721,58.4294,58.4585,1085972.0
2021-07-13 11:00:00,60.2,60.56,60.2,60.52,1340860.0,58.4585,58.8081,58.4585,58.7692,1340860.0
2021-07-13 11:30:00,60.5,60.54,60.44,60.54,1423784.0,58.7498,58.7887,58.6915,58.7887,1423784.0
2021-07-13 12:00:00,60.53,60.58,60.4,60.42,180584.0,58.7789,58.8275,58.6527,58.6721,180584.0
2021-07-13 12:30:00,60.42,60.49,60.41,60.45,138306.0,58.6721,58.7401,58.6624,58.7013,138306.0
2021-07-13 13:00:00,60.45,60.45,59.91,60.01,620854.0,58.7013,58.7013,58.1769,58.274,620854.0
2021-07-13 13:30:00,60.0,60.06,59.72,60.03,687704.0,58.2643,58.3225,57.9924,58.2934,687704.0
2021-07-13 14:00:00,60.01,60.03,59.65,59.99,700908.0,58.274,58.2934,57.9244,58.2546,700908.0
2021-07-13 14:30:00,59.98,59.99,59.67,59.94,284156.0,58.2449,58.2546,57.9438,58.206,284156.0
2021-07-13 15:00:00,59.94,59.94,59.61,59.69,361472.0,58.206,58.206,57.8856,57.9632,361472.0
2021-07-13 15:30:00,59.68,59.91,59.53,59.7,852668.0,57.9535,58.1769,57.8079,57.973,852668.0
2021-07-14 09:30:00,60.38,60.6,60.2,60.21,3331954.0,58.6333,58.8469,58.4585,58.4682,3331954.0
2021-07-14 10:00:00,60.23,60.4,60.1,60.13,1062708.0,58.4876,58.6527,58.3614,58.3905,1062708.0
2021-07-14 10:30:00,60.14,60.35,60.02,60.24,401260.0,58.4002,58.6042,58.2837,58.4973,401260.0
2021-07-14 11:00:00,60.22,60.23,59.7,59.76,567846.0,58.4779,58.4876,57.973,58.0312,567846.0
2021-07-14 11:30:00,59.78,59.82,59.37,59.4,516990.0,58.0506,58.0895,57.6525,57.6816,516990.0
2021-07-14 12:00:00,59.39,59.97,59.39,59.95,455710.0,57.6719,58.2351,57.6719,58.2157,455710.0
2021-07-14 12:30:00,59.95,60.12,59.91,60.0,299128.0,58.2157,58.3808,58.1769,58.2643,299128.0
2021-07-14 13:00:00,59.99,60.05,59.74,59.79,369688.0,58.2546,58.3128,58.0118,58.0604,369688.0
2021-07-14 13:30:00,59.79,60.07,59.77,60.0,244384.0,58.0604,58.3323,58.0409,58.2643,244384.0
2021-07-14 14:00:00,60.01,60.22,59.97,60.1,1122206.0,58.274,58.4779,58.2351,58.3614,1122206.0
2021-07-14 14:30:00,60.13,60.16,60.0,60.06,136368.0,58.3905,58.4196,58.2643,58.3225,136368.0
2021-07-14 15:00:00,60.06,60.25,59.9,59.92,460968.0,58.3225,58.507,58.1672,58.1866,460968.0
2021-07-14 15:30:00,59.92,60.08,59.82,59.88,607776.0,58.1866,58.342,58.0895,58.1477,607776.0
2021-07-15 09:30:00,59.3,59.57,58.98,59.55,1182228.0,57.5845,57.8467,57.2738,57.8273,1182228.0
2021-07-15 10:00:00,59.56,59.62,59.18,59.24,609340.0,57.837,57.8953,57.468,57.5263,609340.0
2021-07-15 10:30:00,59.24,59.52,59.07,59.31,890328.0,57.5263,57.7982,57.3612,57.5942,890328.0
2021-07-15 11:00:00,59.31,59.43,59.07,59.41,636014.0,57.5942,57.7108,57.3612,57.6913,636014.0
2021-07-15 11:30:00,59.42,59.54,59.27,59.27,293304.0,57.7011,57.8176,57.5554,57.5554,293304.0
2021-07-15 12:00:00,59.3,59.3,58.99,59.24,546940.0,57.5845,57.5845,57.2835,57.5263,546940.0
2021-07-15 12:30:00,59.23,59.38,59.15,59.22,202128.0,57.5166,57.6622,57.4389,57.5068,202128.0
2021-07-15 13:00:00,59.21,59.23,58.86,58.95,359648.0,57.4971,57.5166,57.1573,57.2447,359648.0
2021-07-15 13:30:00,58.93,58.93,58.47,58.51,1400290.0,57.2252,57.2252,56.7785,56.8174,1400290.0
2021-07-15 14:00:00,58.48,58.99,58.47,58.96,292126.0,56.7882,57.2835,56.7785,57.2544,292126.0
2021-07-15 14:30:00,58.96,59.06,58.66,59.06,340364.0,57.2544,57.3515,56.963,57.3515,340364.0
2021-07-15 15:00:00,59.07,59.16,58.99,59.13,230354.0,57.3612,57.4486,57.2835,57.4194,230354.0
2021-07-15 15:30:00,59.15,59.31,59.05,59.29,860786.0,57.4389,57.5942,57.3418,57.5748,860786.0
2021-07-16 09:30:00,59.82,59.82,59.36,59.48,944210.0,58.0895,58.0895,57.6428,57.7593,944210.0
2021-07-16 10:00:00,59.48,59.51,58.63,58.68,1257268.0,57.7593,57.7885,56.9339,56.9825,1257268.0
2021-07-16 10:30:00,58.66,59.02,58.65,58.92,774516.0,56.963,57.3126,56.9533,57.2155,774516.0
2021-07-16 11:00:00,58.91,58.96,58.55,58.63,608844.0,57.2058,57.2544,56.8562,56.9339,608844.0
2021-07-16 11:30:00,58.6,58.9,58.58,58.84,406806.0,56.9048,57.1961,56.8854,57.1378,406806.0
2021-07-16 12:00:00,58.83,59.08,58.82,58.92,317176.0,57.1281,57.3709,57.1184,57.2155,317176.0
2021-07-16 12:30:00,58.92,58.99,58.79,58.86,275930.0,57.2155,57.2835,57.0893,57.1573,275930.0
2021-07-16 13:00:00,58.87,59.0,58.81,58.82,197718.0,57.167,57.2932,57.1087,57.1184,197718.0
2021-07-16 13:30:00,58.79,58.82,58.6,58.65,258218.0,57.0893,57.1184,56.9048,56.9533,258218.0
2021-07-16 14:00:00,58.65,58.65,58.39,58.4,606904.0,56.9533,56.9533,56.7009,56.7106,606904.0
2021-07-16 14:30:00,58.38,58.51,58.18,58.24,781970.0,56.6911,56.8174,56.4969,56.5552,781970.0
2021-07-16 15:00:00,58.24,58.3,57.99,58.07,877916.0,56.5552,56.6135,56.3124,56.3901,877916.0
2021-07-16 15:30:00,58.07,58.13,57.72,57.91,1297626.0,56.3901,56.4484,56.0502,56.2347,1297626.0
2021-07-19 09:30:00,55.82,56.02,54.93,55.05,3881676.0,54.2052,54.3994,53.3409,53.4575,3881676.0
2021-07-19 10:00:00,55.03,55.1,54.4,54.92,2145970.0,53.4381,53.506,52.8263,53.3312,2145970.0
2021-07-19 10:30:00,54.91,55.18,54.55,54.98,1731244.0,53.3215,53.5837,52.9719,53.3895,1731244.0
2021-07-19 11:00:00,54.99,55.41,54.77,55.07,1247678.0,53.3992,53.8071,53.1856,53.4769,1247678.0
2021-07-19 11:30:00,55.08,55.49,55.02,55.32,982982.0,53.4866,53.8847,53.4283,53.7197,982982.0
2021-07-19 12:00:00,55.3,55.3,54.69,54.72,1171398.0,53.7002,53.7002,53.1079,53.137,1171398.0
2021-07-19 12:30:00,54.7,54.75,54.24,54.48,1134718.0,53.1176,53.1662,52.6709,52.904,1134718.0
2021-07-19 13:00:00,54.47,54.72,54.24,54.3,1079082.0,52.8943,53.137,52.6709,52.7292,1079082.0
2021-07-19 13:30:00,54.29,54.49,54.12,54.19,939338.0,52.7195,52.9137,52.5544,52.6224,939338.0
2021-07-19 14:00:00,54.18,54.7,54.18,54.65,651938.0,52.6126,53.1176,52.6126,53.069,651938.0
2021-07-19 14:30:00,54.64,54.67,54.13,54.28,575284.0,53.0593,53.0885,52.5641,52.7097,575284.0
2021-07-19 15:00:00,54.29,54.72,54.22,54.27,720458.0,52.7195,53.137,52.6515,52.7,720458.0
2021-07-19 15:30:00,54.27,55.35,54.23,55.33,1993836.0,52.7,53.7488,52.6612,53.7294,1993836.0
2021-07-20 09:30:00,55.59,56.65,55.27,56.59,2199040.0,53.9819,55.0112,53.6711,54.9529,2199040.0
2021-07-20 10:00:00,56.59,57.08,56.49,56.91,1542228.0,54.9529,55.4287,54.8558,55.2637,1542228.0
2021-07-20 10:30:00,56.91,57.38,56.82,57.37,1134820.0,55.2637,55.7201,55.1763,55.7104,1134820.0
2021-07-20 11:00:00,57.37,57.5,57.24,57.24,617308.0,55.7104,55.8366,55.5841,55.5841,617308.0
2021-07-20 11:30:00,57.24,57.74,57.23,57.72,996646.0,55.5841,56.0697,55.5744,56.0502,996646.0
2021-07-20 12:00:00,57.72,57.84,57.62,57.77,556292.0,56.0502,56.1668,55.9531,56.0988,556292.0
2021-07-20 12:30:00,57.76,58.07,57.76,58.06,680818.0,56.0891,56.3901,56.0891,56.3804,680818.0
2021-07-20 13:00:00,58.07,58.09,57.62,57.66,733610.0,56.3901,56.4095,55.9531,55.992,733610.0
2021-07-20 13:30:00,57.67,57.79,57.57,57.7,955274.0,56.0017,56.1182,55.9046,56.0308,955274.0
2021-07-20 14:00:00,57.7,57.98,57.7,57.98,482450.0,56.0308,56.3027,56.0308,56.3027,482450.0
2021-07-20 14:30:00,57.98,58.02,57.82,57.87,617518.0,56.3027,56.3416,56.1473,56.1959,617518.0
2021-07-20 15:00:00,57.87,58.21,57.87,58.09,655394.0,56.1959,56.5261,56.1959,56.4095,655394.0
2021-07-20 15:30:00,58.08,58.1,57.68,57.68,1552642.0,56.3998,56.4192,56.0114,56.0114,1552642.0
2021-07-21 09:30:00,58.22,58.75,58.13,58.74,1325668.0,56.5358,57.0504,56.4484,57.0407,1325668.0
2021-07-21 10:00:00,58.74,58.76,58.49,58.49,1328144.0,57.0407,57.0601,56.798,56.798,1328144.0
2021-07-21 10:30:00,58.48,58.71,58.42,58.67,530226.0,56.7882,57.0116,56.73,56.9728,530226.0
2021-07-21 11:00:00,58.66,58.74,58.55,58.56,692730.0,56.963,57.0407,56.8562,56.8659,692730.0
2021-07-21 11:30:00,58.56,58.88,58.52,58.88,579478.0,56.8659,57.1767,56.8271,57.1767,579478.0
2021-07-21 12:00:00,58.88,58.88,58.72,58.73,324182.0,57.1767,57.1767,57.0213,57.031,324182.0
2021-07-21 12:30:00,58.73,58.79,58.65,58.66,237438.0,57.031,57.0893,56.9533,56.963,237438.0
2021-07-21 13:00:00,58.67,58.82,58.66,58.82,236202.0,56.9728,57.1184,56.963,57.1184,236202.0
2021-07-21 13:30:00,58.82,58.88,58.77,58.84,181154.0,57.1184,57.1767,57.0699,57.1378,181154.0
2021-07-21 14:00:00,58.84,58.87,58.73,58.82,143924.0,57.1378,57.167,57.031,57.1184,143924.0
2021-07-21 14:30:00,58.83,58.94,58.82,58.94,224134.0,57.1281,57.2349,57.1184,57.2349,224134.0
2021-07-21 15:00:00,58.93,59.02,58.88,58.92,420418.0,57.2252,57.3126,57.1767,57.2155,420418.0
2021-07-21 15:30:00,58.91,59.15,58.67,59.09,1107546.0,57.2058,57.4389,56.9728,57.3806,1107546.0
2021-07-22 09:30:00,59.16,59.27,58.83,59.0,908504.0,57.4486,57.5554,57.1281,57.2932,908504.0
2021-07-22 10:00:00,59.03,59.2,58.88,59.15,411254.0,57.3223,57.4874,57.1767,57.4389,411254.0
2021-07-22 10:30:00,59.15,59.41,59.13,59.28,590356.0,57.4389,57.6913,57.4194,57.5651,590356.0
2021-07-22 11:00:00,59.27,59.32,59.02,59.13,405916.0,57.5554,57.6039,57.3126,57.4194,405916.0
2021-07-22 11:30:00,59.14,59.18,58.93,59.05,295482.0,57.4292,57.468,57.2252,57.3418,295482.0
2021-07-22 12:00:00,59.07,59.1,58.73,58.97,359842.0,57.3612,57.3903,57.031,57.2641,359842.0
2021-07-22 12:30:00,58.94,59.19,58.91,59.17,217016.0,57.2349,57.4777,57.2058,57.4583,217016.0
2021-07-22 13:00:00,59.18,59.29,59.14,59.27,311212.0,57.468,57.5748,57.4292,57.5554,311212.0
2021-07-22 13:30:00,59.27,59.35,59.26,59.35,226900.0,57.5554,57.6331,57.5457,57.6331,226900.0
2021-07-22 14:00:00,59.35,59.5,59.33,59.44,447072.0,57.6331,57.7787,57.6137,57.7205,447072.0
2021-07-22 14:30:00,59.45,59.56,59.39,59.54,295478.0,57.7302,57.837,57.6719,57.8176,295478.0
2021-07-22 15:00:00,59.54,59.55,59.42,59.48,194220.0,57.8176,57.8273,57.7011,57.7593,194220.0
2021-07-22 15:30:00,59.47,59.48,59.31,59.47,605916.0,57.7496,57.7593,57.5942,57.7496,605916.0
2021-07-23 09:30:00,60.28,60.35,59.99,60.07,718512.0,58.5362,58.6042,58.2546,58.3323,718512.0
2021-07-23 10:00:00,60.08,60.32,60.07,60.32,316876.0,58.342,58.575,58.3323,58.575,316876.0
2021-07-23 10:30:00,60.32,60.65,60.25,60.62,483096.0,58.575,58.8955,58.507,58.8663,483096.0
2021-07-23 11:00:00,60.62,61.02,60.61,61.0,527458.0,58.8663,59.2548,58.8566,59.2353,527458.0
2021-07-23 11:30:00,61.0,61.12,60.8,60.8,473636.0,59.2353,59.3519,59.0411,59.0411,473636.0
2021-07-23 12:00:00,60.8,61.0,60.79,60.92,236476.0,59.0411,59.2353,59.0314,59.1577,236476.0
2021-07-23 12:30:00,60.93,61.06,60.88,61.05,172238.0,59.1674,59.2936,59.1188,59.2839,172238.0
2021-07-23 13:00:00,61.06,61.33,61.05,61.24,278132.0,59.2936,59.5558,59.2839,59.4684,278132.0
2021-07-23 13:30:00,61.24,61.31,61.12,61.23,220194.0,59.4684,59.5364,59.3519,59.4587,220194.0
2021-07-23 14:00:00,61.22,61.31,61.15,61.21,214450.0,59.449,59.5364,59.381,59.4393,214450.0
2021-07-23 14:30:00,61.21,61.24,61.13,61.2,223802.0,59.4393,59.4684,59.3616,59.4296,223802.0
2021-07-23 15:00:00,61.21,61.22,60.97,61.15,288690.0,59.4393,59.449,59.2062,59.381,288690.0
2021-07-23 15:30:00,61.15,61.44,61.15,61.27,704578.0,59.381,59.6626,59.381,59.4975,704578.0
2021-07-26 09:30:00,61.04,61.41,61.01,61.31,985038.0,59.2742,59.6335,59.2451,59.5364,985038.0
2021-07-26 10:00:00,61.31,61.34,61.06,61.09,478690.0,59.5364,59.5655,59.2936,59.3227,478690.0
2021-07-26 10:30:00,61.08,61.28,60.99,61.19,288602.0,59.313,59.5072,59.2256,59.4199,288602.0
2021-07-26 11:00:00,61.17,61.52,61.07,61.49,357668.0,59.4004,59.7403,59.3033,59.7112,357668.0
2021-07-26 11:30:00,61.49,61.63,61.47,61.62,348370.0,59.7112,59.8471,59.6918,59.8374,348370.0
2021-07-26 12:00:00,61.6,61.66,61.46,61.48,259344.0,59.818,59.8763,59.682,59.7015,259344.0
2021-07-26 12:30:00,61.46,61.48,61.3,61.39,235602.0,59.682,59.7015,59.5267,59.6141,235602.0
2021-07-26 13:00:00,61.39,61.6,61.39,61.52,150562.0,59.6141,59.818,59.6141,59.7403,150562.0
2021-07-26 13:30:00,61.52,61.52,61.4,61.46,97880.0,59.7403,59.7403,59.6238,59.682,97880.0
2021-07-26 14:00:00,61.45,61.54,61.38,61.49,170338.0,59.6723,59.7597,59.6044,59.7112,170338.0
2021-07-26 14:30:00,61.52,61.59,61.49,61.57,219176.0,59.7403,59.8083,59.7112,59.7889,219176.0
2021-07-26 15:00:00,61.57,61.67,61.55,61.66,264950.0,59.7889,59.886,59.7694,59.8763,264950.0
2021-07-26 15:30:00,61.67,61.73,61.51,61.73,444338.0,59.886,59.9442,59.7306,59.9442,444338.0
2021-07-27 09:30:00,61.27,61.27,60.7,60.99,927444.0,59.4975,59.4975,58.944,59.2256,927444.0
2021-07-27 10:00:00,60.99,61.16,60.49,60.93,990914.0,59.2256,59.3907,58.7401,59.1674,990914.0
2021-07-27 10:30:00,60.93,60.94,60.44,60.69,542734.0,59.1674,59.1771,58.6915,58.9343,542734.0
2021-07-27 11:00:00,60.69,60.91,60.19,60.36,525828.0,58.9343,59.148,58.4488,58.6139,525828.0
2021-07-27 11:30:00,60.34,60.41,59.95,60.32,607192.0,58.5944,58.6624,58.2157,58.575,607192.0
2021-07-27 12:00:00,60.29,60.29,59.79,60.13,456828.0,58.5459,58.5459,58.0604,58.3905,456828.0
2021-07-27 12:30:00,60.12,60.2,59.93,59.97,261118.0,58.3808,58.4585,58.1963,58.2351,261118.0
2021-07-27 13:00:00,59.97,60.13,59.63,59.75,401124.0,58.2351,58.3905,57.905,58.0215,401124.0
2021-07-27 13:30:00,59.76,60.01,59.63,59.76,364422.0,58.0312,58.274,57.905,58.0312,364422.0
2021-07-27 14:00:00,59.76,60.35,59.74,60.27,285804.0,58.0312,58.6042,58.0118,58.5265,285804.0
2021-07-27 14:30:00,60.27,60.49,60.22,60.48,234520.0,58.5265,58.7401,58.4779,58.7304,234520.0
2021-07-27 15:00:00,60.49,60.63,60.42,60.48,408580.0,58.7401,58.8761,58.6721,58.7304,408580.0
2021-07-27 15:30:00,60.48,60.92,60.35,60.92,894832.0,58.7304,59.1577,58.6042,59.1577,894832.0
2021-07-28 09:30:00,61.18,61.23,60.51,60.71,1013270.0,59.4101,59.4587,58.7595,58.9537,1013270.0
2021-07-28 10:00:00,60.72,61.02,60.54,60.93,973898.0,58.9634,59.2548,58.7887,59.1674,973898.0
2021-07-28 10:30:00,60.95,61.12,60.63,61.02,537076.0,59.1868,59.3519,58.8761,59.2548,537076.0
2021-07-28 11:00:00,61.01,61.09,60.87,60.88,318170.0,59.2451,59.3227,59.1091,59.1188,318170.0
2021-07-28 11:30:00,60.87,61.09,60.85,60.99,384940.0,59.1091,59.3227,59.0897,59.2256,384940.0
2021-07-28 12:00:00,60.99,61.02,60.8,60.8,284856.0,59.2256,59.2548,59.0411,59.0411,284856.0
2021-07-28 12:30:00,60.81,60.89,60.65,60.72,207810.0,59.0508,59.1285,58.8955,58.9634,207810.0
2021-07-28 13:00:00,60.73,60.76,60.49,60.53,329930.0,58.9732,59.0023,58.7401,58.7789,329930.0
2021-07-28 13:30:00,60.53,60.66,60.43,60.53,231232.0,58.7789,58.9052,58.6818,58.7789,231232.0
2021-07-28 14:00:00,60.55,61.01,60.18,60.9,627130.0,58.7984,59.2451,58.4391,59.1382,627130.0
2021-07-28 14:30:00,60.92,61.42,60.67,61.19,750056.0,59.1577,59.6432,58.9149,59.4199,750056.0
2021-07-28 15:00:00,61.2,61.28,60.93,61.1,389394.0,59.4296,59.5072,59.1674,59.3325,389394.0
2021-07-28 15:30:00,61.12,61.24,60.78,60.8,497968.0,59.3519,59.4684,59.0217,59.0411,497968.0
2021-07-29 09:30:00,61.25,61.74,61.21,61.6,1329116.0,59.4781,59.9539,59.4393,59.818,1329116.0
2021-07-29 10:00:00,61.62,61.7,61.45,61.7,551950.0,59.8374,59.9151,59.6723,59.9151,551950.0
2021-07-29 10:30:00,61.7,61.92,61.65,61.91,538908.0,59.9151,60.1287,59.8665,60.119,538908.0
2021-07-29 11:00:00,61.91,62.0,61.76,61.78,581792.0,60.119,60.2064,59.9734,59.9928,581792.0
2021-07-29 11:30:00,61.79,61.92,61.77,61.8,362850.0,60.0025,60.1287,59.9831,60.0122,362850.0
2021-07-29 12:00:00,61.79,62.02,61.79,61.96,277698.0,60.0025,60.2258,60.0025,60.1676,277698.0
2021-07-29 12:30:00,61.96,62.01,61.82,61.87,371270.0,60.1676,60.2161,60.0316,60.0802,371270.0
2021-07-29 13:00:00,61.87,62.02,61.85,62.0,312272.0,60.0802,60.2258,60.0608,60.2064,312272.0
2021-07-29 13:30:00,62.0,62.04,61.88,61.92,264744.0,60.2064,60.2453,60.0899,60.1287,264744.0
2021-07-29 14:00:00,61.93,61.97,61.81,61.84,125048.0,60.1384,60.1773,60.0219,60.051,125048.0
2021-07-29 14:30:00,61.84,61.85,61.7,61.76,205372.0,60.051,60.0608,59.9151,59.9734,205372.0
2021-07-29 15:00:00,61.77,61.77,61.66,61.67,283394.0,59.9831,59.9831,59.8763,59.886,283394.0
2021-07-29 15:30:00,61.67,61.74,61.56,61.58,428792.0,59.886,59.9539,59.7791,59.7986,428792.0
2021-07-30 09:30:00,60.42,61.15,60.42,61.03,1122642.0,58.6721,59.381,58.6721,59.2645,1122642.0
2021-07-30 10:00:00,61.05,61.31,60.7,60.71,672332.0,59.2839,59.5364,58.944,58.9537,672332.0
2021-07-30 10:30:00,60.74,60.96,60.67,60.69,425814.0,58.9829,59.1965,58.9149,58.9343,425814.0
2021-07-30 11:00:00,60.69,60.94,60.51,60.77,349932.0,58.9343,59.1771,58.7595,59.012,349932.0
2021-07-30 11:30:00,60.77,60.83,60.48,60.62,327514.0,59.012,59.0703,58.7304,58.8663,327514.0
2021-07-30 12:00:00,60.6,60.79,60.57,60.69,304938.0,58.8469,59.0314,58.8178,58.9343,304938.0
2021-07-30 12:30:00,60.7,60.89,60.7,60.85,157646.0,58.944,59.1285,58.944,59.0897,157646.0
2021-07-30 13:00:00,60.85,60.85,60.68,60.74,234668.0,59.0897,59.0897,58.9246,58.9829,234668.0
2021-07-30 13:30:00,60.76,60.93,60.74,60.81,305824.0,59.0023,59.1674,58.9829,59.0508,305824.0
2021-07-30 14:00:00,60.83,60.83,60.51,60.52,315970.0,59.0703,59.0703,58.7595,58.7692,315970.0
2021-07-30 14:30:00,60.5,60.73,60.35,60.65,376570.0,58.7498,58.9732,58.6042,58.8955,376570.0
2021-07-30 15:00:00,60.67,60.82,60.49,60.63,370776.0,58.9149,59.0606,58.7401,58.8761,370776.0
2021-07-30 15:30:00,60.63,60.74,60.45,60.64,744052.0,58.8761,58.9829,58.7013,58.8858,744052.0
2021-08-02 09:30:00,61.4,61.66,61.31,61.34,1178430.0,59.6238,59.8763,59.5364,59.5655,1178430.0
2021-08-02 10:00:00,61.36,61.58,61.14,61.46,672668.0,59.5849,59.7986,59.3713,59.682,672668.0
2021-08-02 10:30:00,61.47,61.55,61.26,61.27,265106.0,59.6918,59.7694,59.4878,59.4975,265106.0
2021-08-02 11:00:00,61.29,61.44,61.21,61.37,226370.0,59.517,59.6626,59.4393,59.5946,226370.0
2021-08-02 11:30:00,61.38,61.41,60.77,60.78,335432.0,59.6044,59.6335,59.012,59.0217,335432.0
2021-08-02 12:00:00,60.79,60.79,60.52,60.68,529404.0,59.0314,59.0314,58.7692,58.9246,529404.0
2021-08-02 12:30:00,60.66,60.92,60.63,60.79,363920.0,58.9052,59.1577,58.8761,59.0314,363920.0
2021-08-02 13:00:00,60.79,60.95,60.74,60.84,707948.0,59.0314,59.1868,58.9829,59.08,707948.0
2021-08-02 13:30:00,60.83,60.87,60.51,60.66,277106.0,59.0703,59.1091,58.7595,58.9052,277106.0
2021-08-02 14:00:00,60.67,60.85,60.62,60.74,311760.0,58.9149,59.0897,58.8663,58.9829,311760.0
2021-08-02 14:30:00,60.73,60.83,60.7,60.77,191280.0,58.9732,59.0703,58.944,59.012,191280.0
2021-08-02 15:00:00,60.77,60.82,60.48,60.5,312368.0,59.012,59.0606,58.7304,58.7498,312368.0
2021-08-02 15:30:00,60.49,60.53,60.15,60.26,994192.0,58.7401,58.7789,58.4099,58.5168,994192.0
2021-08-03 09:30:00,60.61,60.71,59.75,59.79,965952.0,58.8566,58.9537,58.0215,58.0604,965952.0
2021-08-03 10:00:00,59.79,60.43,59.66,60.35,1418618.0,58.0604,58.6818,57.9341,58.6042,1418618.0
2021-08-03 10:30:00,60.34,60.49,60.02,60.23,804216.0,58.5944,58.7401,58.2837,58.4876,804216.0
2021-08-03 11:00:00,60.22,60.38,60.04,60.34,471084.0,58.4779,58.6333,58.3031,58.5944,471084.0
2021-08-03 11:30:00,60.34,61.19,60.34,61.16,1073768.0,58.5944,59.4199,58.5944,59.3907,1073768.0
2021-08-03 12:00:00,61.17,61.2,60.88,60.95,559446.0,59.4004,59.4296,59.1188,59.1868,559446.0
2021-08-03 12:30:00,60.96,61.17,60.92,61.17,496312.0,59.1965,59.4004,59.1577,59.4004,496312.0
2021-08-03 13:00:00,61.19,61.38,61.18,61.3,396618.0,59.4199,59.6044,59.4101,59.5267,396618.0
2021-08-03 13:30:00,61.31,61.37,61.24,61.35,421166.0,59.5364,59.5946,59.4684,59.5752,421166.0
2021-08-03 14:00:00,61.35,61.52,61.21,61.47,463858.0,59.5752,59.7403,59.4393,59.6918,463858.0
2021-08-03 14:30:00,61.47,61.51,61.33,61.46,453998.0,59.6918,59.7306,59.5558,59.682,453998.0
2021-08-03 15:00:00,61.46,61.67,61.46,61.62,530288.0,59.682,59.886,59.682,59.8374,530288.0
2021-08-03 15:30:00,61.62,61.77,61.49,61.73,596034.0,59.8374,59.9831,59.7112,59.9442,596034.0
2021-08-04 09:30:00,61.15,61.33,61.04,61.23,1281762.0,59.381,59.5558,59.2742,59.4587,1281762.0
2021-08-04 10:00:00,61.24,61.43,61.12,61.15,591924.0,59.4684,59.6529,59.3519,59.381,591924.0
2021-08-04 10:30:00,61.13,61.27,60.85,61.01,932308.0,59.3616,59.4975,59.0897,59.2451,932308.0
2021-08-04 11:00:00,61.01,61.21,60.9,60.92,378466.0,59.2451,59.4393,59.1382,59.1577,378466.0
2021-08-04 11:30:00,60.94,61.03,60.73,61.01,303468.0,59.1771,59.2645,58.9732,59.2451,303468.0
2021-08-04 12:00:00,60.99,61.13,60.92,60.95,216620.0,59.2256,59.3616,59.1577,59.1868,216620.0
2021-08-04 12:30:00,60.96,61.08,60.92,61.07,210972.0,59.1965,59.313,59.1577,59.3033,210972.0
2021-08-04 13:00:00,61.07,61.3,61.07,61.2,464408.0,59.3033,59.5267,59.3033,59.4296,464408.0
2021-08-04 13:30:00,61.2,61.24,61.1,61.18,188894.0,59.4296,59.4684,59.3325,59.4101,188894.0
2021-08-04 14:00:00,61.21,61.32,61.18,61.29,157874.0,59.4393,59.5461,59.4101,59.517,157874.0
2021-08-04 14:30:00,61.28,61.37,61.09,61.13,295474.0,59.5072,59.5946,59.3227,59.3616,295474.0
2021-08-04 15:00:00,61.13,61.2,60.98,61.13,286362.0,59.3616,59.4296,59.2159,59.3616,286362.0
2021-08-04 15:30:00,61.12,61.19,60.83,60.84,408510.0,59.3519,59.4199,59.0703,59.08,408510.0
2021-08-05 09:30:00,61.34,61.58,61.2,61.58,990952.0,59.5655,59.7986,59.4296,59.7986,990952.0
2021-08-05 10:00:00,61.58,61.61,61.39,61.43,405978.0,59.7986,59.8277,59.6141,59.6529,405978.0
2021-08-05 10:30:00,61.44,61.69,61.41,61.66,324298.0,59.6626,59.9054,59.6335,59.8763,324298.0
2021-08-05 11:00:00,61.66,61.71,61.58,61.7,408972.0,59.8763,59.9248,59.7986,59.9151,408972.0
2021-08-05 11:30:00,61.68,61.71,61.58,61.62,186510.0,59.8957,59.9248,59.7986,59.8374,186510.0
2021-08-05 12:00:00,61.62,61.67,61.54,61.58,180180.0,59.8374,59.886,59.7597,59.7986,180180.0
2021-08-05 12:30:00,61.59,61.61,61.43,61.43,192312.0,59.8083,59.8277,59.6529,59.6529,192312.0
2021-08-05 13:00:00,61.43,61.57,61.42,61.56,113254.0,59.6529,59.7889,59.6432,59.7791,113254.0
2021-08-05 13:30:00,61.56,61.65,61.54,61.65,246950.0,59.7791,59.8665,59.7597,59.8665,246950.0
2021-08-05 14:00:00,61.65,61.71,61.58,61.59,208052.0,59.8665,59.9248,59.7986,59.8083,208052.0
2021-08-05 14:30:00,61.59,61.64,61.52,61.54,137592.0,59.8083,59.8568,59.7403,59.7597,137592.0
2021-08-05 15:00:00,61.55,61.63,61.51,61.59,190618.0,59.7694,59.8471,59.7306,59.8083,190618.0
2021-08-05 15:30:00,61.59,62.02,61.57,61.97,725088.0,59.8083,60.2258,59.7889,60.1773,725088.0
2021-08-06 09:30:00,62.1,62.46,62.01,62.08,1009290.0,60.3035,60.6531,60.2161,60.2841,1009290.0
2021-08-06 10:00:00,62.09,62.28,61.98,62.24,500310.0,60.2938,60.4783,60.187,60.4395,500310.0
2021-08-06 10:30:00,62.24,62.33,61.99,62.1,517048.0,60.4395,60.5269,60.1967,60.3035,517048.0
2021-08-06 11:00:00,62.11,62.26,62.02,62.23,317046.0,60.3132,60.4589,60.2258,60.4298,317046.0
2021-08-06 11:30:00,62.22,62.31,62.09,62.31,166670.0,60.4201,60.5075,60.2938,60.5075,166670.0
2021-08-06 12:00:00,62.31,62.32,62.21,62.28,167084.0,60.5075,60.5172,60.4103,60.4783,167084.0
2021-08-06 12:30:00,62.28,62.4,62.22,62.39,188036.0,60.4783,60.5948,60.4201,60.5851,188036.0
2021-08-06 13:00:00,62.38,62.42,62.31,62.33,218612.0,60.5754,60.6143,60.5075,60.5269,218612.0
2021-08-06 13:30:00,62.33,62.36,62.29,62.34,184268.0,60.5269,60.556,60.488,60.5366,184268.0
2021-08-06 14:00:00,62.34,62.37,62.26,62.28,268612.0,60.5366,60.5657,60.4589,60.4783,268612.0
2021-08-06 14:30:00,62.29,62.3,62.09,62.09,280248.0,60.488,60.4977,60.2938,60.2938,280248.0
2021-08-06 15:00:00,62.09,62.27,62.05,62.27,510542.0,60.2938,60.4686,60.255,60.4686,510542.0
2021-08-06 15:30:00,62.27,62.35,62.08,62.29,710676.0,60.4686,60.5463,60.2841,60.488,710676.0
2021-08-09 09:30:00,62.24,62.4,61.77,61.95,1059364.0,60.4395,60.5948,59.9831,60.1579,1059364.0
2021-08-09 10:00:00,61.96,62.02,61.83,61.98,355714.0,60.1676,60.2258,60.0413,60.187,355714.0
2021-08-09 10:30:00,61.98,62.17,61.92,61.99,399284.0,60.187,60.3715,60.1287,60.1967,399284.0
2021-08-09 11:00:00,61.98,62.06,61.94,62.04,264454.0,60.187,60.2647,60.1482,60.2453,264454.0
2021-08-09 11:30:00,62.05,62.2,62.02,62.2,114814.0,60.255,60.4006,60.2258,60.4006,114814.0
2021-08-09 12:00:00,62.21,62.21,62.07,62.08,101184.0,60.4103,60.4103,60.2744,60.2841,101184.0
2021-08-09 12:30:00,62.09,62.15,62.08,62.13,98766.0,60.2938,60.3521,60.2841,60.3327,98766.0
2021-08-09 13:00:00,62.13,62.18,62.1,62.12,103038.0,60.3327,60.3812,60.3035,60.3229,103038.0
2021-08-09 13:30:00,62.11,62.19,62.09,62.16,224562.0,60.3132,60.3909,60.2938,60.3618,224562.0
2021-08-09 14:00:00,62.16,62.32,62.16,62.32,220240.0,60.3618,60.5172,60.3618,60.5172,220240.0
2021-08-09 14:30:00,62.32,62.38,62.24,62.26,324958.0,60.5172,60.5754,60.4395,60.4589,324958.0
2021-08-09 15:00:00,62.25,62.27,62.13,62.19,272454.0,60.4492,60.4686,60.3327,60.3909,272454.0
2021-08-09 15:30:00,62.19,62.33,62.05,62.1,640864.0,60.3909,60.5269,60.255,60.3035,640864.0
2021-08-10 09:30:00,62.3,62.48,62.15,62.42,917726.0,60.4977,60.6725,60.3521,60.6143,917726.0
2021-08-10 10:00:00,62.44,62.66,62.41,62.52,837290.0,60.6337,60.8473,60.6046,60.7114,837290.0
2021-08-10 10:30:00,62.52,62.52,61.99,62.17,781842.0,60.7114,60.7114,60.1967,60.3715,781842.0
2021-08-10 11:00:00,62.15,62.34,62.02,62.32,378650.0,60.3521,60.5366,60.2258,60.5172,378650.0
2021-08-10 11:30:00,62.3,62.49,62.22,62.49,436176.0,60.4977,60.6822,60.4201,60.6822,436176.0
2021-08-10 12:00:00,62.49,62.6,62.44,62.49,287352.0,60.6822,60.7891,60.6337,60.6822,287352.0
2021-08-10 12:30:00,62.49,62.49,62.36,62.42,280692.0,60.6822,60.6822,60.556,60.6143,280692.0
2021-08-10 13:00:00,62.43,62.46,62.35,62.42,119488.0,60.624,60.6531,60.5463,60.6143,119488.0
2021-08-10 13:30:00,62.39,62.47,62.27,62.45,294122.0,60.5851,60.6628,60.4686,60.6434,294122.0
2021-08-10 14:00:00,62.45,62.49,62.23,62.38,420002.0,60.6434,60.6822,60.4298,60.5754,420002.0
2021-08-10 14:30:00,62.38,62.44,62.37,62.41,197932.0,60.5754,60.6337,60.5657,60.6046,197932.0
2021-08-10 15:00:00,62.41,62.42,62.26,62.32,470604.0,60.6046,60.6143,60.4589,60.5172,470604.0
2021-08-10 15:30:00,62.34,62.35,62.14,62.33,1044398.0,60.5366,60.5463,60.3424,60.5269,1044398.0
2021-08-11 09:30:00,62.83,62.84,62.57,62.7,733188.0,61.0124,61.0221,60.7599,60.8862,733188.0
2021-08-11 10:00:00,62.7,62.8,62.67,62.73,275798.0,60.8862,60.9833,60.857,60.9153,275798.0
2021-08-11 10:30:00,62.74,62.77,62.59,62.61,344748.0,60.925,60.9541,60.7794,60.7988,344748.0
2021-08-11 11:00:00,62.62,62.62,62.35,62.43,685186.0,60.8085,60.8085,60.5463,60.624,685186.0
2021-08-11 11:30:00,62.4,62.51,62.3,62.37,314066.0,60.5948,60.7017,60.4977,60.5657,314066.0
2021-08-11 12:00:00,62.36,62.52,62.35,62.47,244166.0,60.556,60.7114,60.5463,60.6628,244166.0
2021-08-11 12:30:00,62.46,62.57,62.45,62.56,191080.0,60.6531,60.7599,60.6434,60.7502,191080.0
2021-08-11 13:00:00,62.57,62.67,62.56,62.65,332870.0,60.7599,60.857,60.7502,60.8376,332870.0
2021-08-11 13:30:00,62.65,62.66,62.53,62.62,420172.0,60.8376,60.8473,60.7211,60.8085,420172.0
2021-08-11 14:00:00,62.63,62.67,62.52,62.59,335962.0,60.8182,60.857,60.7114,60.7794,335962.0
2021-08-11 14:30:00,62.59,62.67,62.59,62.63,192670.0,60.7794,60.857,60.7794,60.8182,192670.0
2021-08-11 15:00:00,62.63,62.77,62.63,62.76,223964.0,60.8182,60.9541,60.8182,60.9444,223964.0
2021-08-11 15:30:00,62.76,62.78,62.63,62.77,511832.0,60.9444,60.9639,60.8182,60.9541,511832.0
2021-08-12 09:30:00,62.72,62.73,62.41,62.49,767742.0,60.9056,60.9153,60.6046,60.6822,767742.0
2021-08-12 10:00:00,62.51,62.63,62.32,62.63,434508.0,60.7017,60.8182,60.5172,60.8182,434508.0
2021-08-12 10:30:00,62.64,62.77,62.61,62.77,384628.0,60.8279,60.9541,60.7988,60.9541,384628.0
2021-08-12 11:00:00,62.77,62.82,62.62,62.78,358104.0,60.9541,61.0027,60.8085,60.9639,358104.0
2021-08-12 11:30:00,62.78,62.92,62.74,62.83,361096.0,60.9639,61.0998,60.925,61.0124,361096.0
2021-08-12 12:00:00,62.83,63.03,62.83,63.02,324320.0,61.0124,61.2066,61.0124,61.1969,324320.0
2021-08-12 12:30:00,63.01,63.07,62.99,63.02,182272.0,61.1872,61.2455,61.1678,61.1969,182272.0
2021-08-12 13:00:00,63.02,63.02,62.93,63.02,120874.0,61.1969,61.1969,61.1095,61.1969,120874.0
2021-08-12 13:30:00,63.02,63.09,63.01,63.03,259472.0,61.1969,61.2649,61.1872,61.2066,259472.0
2021-08-12 14:00:00,63.04,63.15,63.0,63.13,280080.0,61.2163,61.3232,61.1775,61.3037,280080.0
2021-08-12 14:30:00,63.13,63.26,63.12,63.24,246984.0,61.3037,61.43,61.294,61.4105,246984.0
2021-08-12 15:00:00,63.24,63.34,63.24,63.31,419962.0,61.4105,61.5077,61.4105,61.4785,419962.0
2021-08-12 15:30:00,63.31,63.41,63.25,63.33,1001452.0,61.4785,61.5756,61.4203,61.4979,1001452.0
2021-08-13 09:30:00,63.54,63.67,63.36,63.52,828822.0,61.7019,61.8281,61.5271,61.6824,828822.0
2021-08-13 10:00:00,63.52,63.65,63.33,63.48,579652.0,61.6824,61.8087,61.4979,61.6436,579652.0
2021-08-13 10:30:00,63.48,63.54,63.4,63.49,730860.0,61.6436,61.7019,61.5659,61.6533,730860.0
2021-08-13 11:00:00,63.49,63.59,63.46,63.56,374064.0,61.6533,61.7504,61.6242,61.7213,374064.0
2021-08-13 11:30:00,63.56,63.56,63.47,63.52,304312.0,61.7213,61.7213,61.6339,61.6824,304312.0
2021-08-13 12:00:00,63.52,63.56,63.49,63.5,280170.0,61.6824,61.7213,61.6533,61.663,280170.0
2021-08-13 12:30:00,63.51,63.56,63.45,63.54,233472.0,61.6727,61.7213,61.6145,61.7019,233472.0
2021-08-13 13:00:00,63.54,63.55,63.47,63.55,102108.0,61.7019,61.7116,61.6339,61.7116,102108.0
2021-08-13 13:30:00,63.54,63.64,63.52,63.61,260116.0,61.7019,61.799,61.6824,61.7698,260116.0
2021-08-13 14:00:00,63.6,63.62,63.56,63.57,155146.0,61.7601,61.7796,61.7213,61.731,155146.0
2021-08-13 14:30:00,63.56,63.56,63.39,63.48,647916.0,61.7213,61.7213,61.5562,61.6436,647916.0
2021-08-13 15:00:00,63.49,63.58,63.48,63.49,417956.0,61.6533,61.7407,61.6436,61.6533,417956.0
2021-08-13 15:30:00,63.5,63.7,63.45,63.69,799002.0,61.663,61.8572,61.6145,61.8475,799002.0
2021-08-16 09:30:00,63.12,63.18,62.49,62.58,1139818.0,61.294,61.3523,60.6822,60.7696,1139818.0
2021-08-16 10:00:00,62.6,62.92,62.41,62.47,861092.0,60.7891,61.0998,60.6046,60.6628,861092.0
2021-08-16 10:30:00,62.45,62.65,62.38,62.49,834792.0,60.6434,60.8376,60.5754,60.6822,834792.0
2021-08-16 11:00:00,62.49,62.79,62.48,62.76,565428.0,60.6822,60.9736,60.6725,60.9444,565428.0
2021-08-16 11:30:00,62.74,63.03,62.74,62.94,452348.0,60.925,61.2066,60.925,61.1192,452348.0
2021-08-16 12:00:00,62.95,63.14,62.93,63.07,322856.0,61.1289,61.3134,61.1095,61.2455,322856.0
2021-08-16 12:30:00,63.07,63.26,62.99,63.25,285236.0,61.2455,61.43,61.1678,61.4203,285236.0
2021-08-16 13:00:00,63.26,63.41,63.22,63.37,410680.0,61.43,61.5756,61.3911,61.5368,410680.0
2021-08-16 13:30:00,63.38,63.58,63.35,63.58,315932.0,61.5465,61.7407,61.5174,61.7407,315932.0
2021-08-16 14:00:00,63.58,63.71,63.52,63.6,227970.0,61.7407,61.867,61.6824,61.7601,227970.0
2021-08-16 14:30:00,63.61,63.9,63.61,63.77,401474.0,61.7698,62.0515,61.7698,61.9252,401474.0
2021-08-16 15:00:00,63.77,63.99,63.74,63.94,403652.0,61.9252,62.1389,61.8961,62.0903,403652.0
2021-08-16 15:30:00,63.93,64.19,63.82,64.16,707070.0,62.0806,62.3331,61.9738,62.3039,707070.0
2021-08-17 09:30:00,62.97,63.21,62.54,62.73,1281594.0,61.1484,61.3814,60.7308,60.9153,1281594.0
2021-08-17 10:00:00,62.71,63.22,62.6,63.15,983032.0,60.8959,61.3911,60.7891,61.3232,983032.0
2021-08-17 10:30:00,63.16,63.28,62.91,63.02,880048.0,61.3329,61.4494,61.0901,61.1969,880048.0
2021-08-17 11:00:00,63.02,63.08,62.74,62.81,813906.0,61.1969,61.2552,60.925,60.993,813906.0
2021-08-17 11:30:00,62.77,62.99,62.44,62.44,521208.0,60.9541,61.1678,60.6337,60.6337,521208.0
2021-08-17 12:00:00,62.44,62.55,62.19,62.49,672998.0,60.6337,60.7405,60.3909,60.6822,672998.0
2021-08-17 12:30:00,62.49,62.49,61.52,61.57,1155472.0,60.6822,60.6822,59.7403,59.7889,1155472.0
2021-08-17 13:00:00,61.57,62.08,61.51,62.07,633876.0,59.7889,60.2841,59.7306,60.2744,633876.0
2021-08-17 13:30:00,62.06,62.07,61.6,62.05,627478.0,60.2647,60.2744,59.818,60.255,627478.0
2021-08-17 14:00:00,62.05,62.39,62.03,62.14,687354.0,60.255,60.5851,60.2356,60.3424,687354.0
2021-08-17 14:30:00,62.15,62.49,61.91,62.46,837124.0,60.3521,60.6822,60.119,60.6531,837124.0
2021-08-17 15:00:00,62.46,62.65,62.38,62.5,680756.0,60.6531,60.8376,60.5754,60.692,680756.0
2021-08-17 15:30:00,62.51,62.89,62.33,62.88,1248176.0,60.7017,61.0707,60.5269,61.061,1248176.0
2021-08-18 09:30:00,62.42,62.91,62.3,62.89,1090052.0,60.6143,61.0901,60.4977,61.0707,1090052.0
2021-08-18 10:00:00,62.9,63.12,62.8,62.94,765986.0,61.0804,61.294,60.9833,61.1192,765986.0
2021-08-18 10:30:00,62.96,63.07,62.71,62.79,580068.0,61.1386,61.2455,60.8959,60.9736,580068.0
2021-08-18 11:00:00,62.76,62.78,62.55,62.68,585612.0,60.9444,60.9639,60.7405,60.8667,585612.0
2021-08-18 11:30:00,62.68,62.74,62.49,62.59,344770.0,60.8667,60.925,60.6822,60.7794,344770.0
2021-08-18 12:00:00,62.58,62.73,62.42,62.43,291036.0,60.7696,60.9153,60.6143,60.624,291036.0
2021-08-18 12:30:00,62.44,62.59,62.43,62.58,258232.0,60.6337,60.7794,60.624,60.7696,258232.0
2021-08-18 13:00:00,62.59,62.6,62.38,62.45,242740.0,60.7794,60.7891,60.5754,60.6434,242740.0
2021-08-18 13:30:00,62.45,62.62,62.44,62.57,234024.0,60.6434,60.8085,60.6337,60.7599,234024.0
2021-08-18 14:00:00,62.57,62.94,61.88,62.54,1618938.0,60.7599,61.1192,60.0899,60.7308,1618938.0
2021-08-18 14:30:00,62.54,62.67,62.21,62.38,782530.0,60.7308,60.857,60.4103,60.5754,782530.0
2021-08-18 15:00:00,62.35,62.35,61.81,61.82,615462.0,60.5463,60.5463,60.0219,60.0316,615462.0
2021-08-18 15:30:00,61.8,61.82,60.71,60.83,2250402.0,60.0122,60.0316,58.9537,59.0703,2250402.0
2021-08-19 09:30:00,59.59,60.67,59.53,60.52,2278224.0,57.8661,58.9149,57.8079,58.7692,2278224.0
2021-08-19 10:00:00,60.54,61.14,60.49,60.76,1411908.0,58.7887,59.3713,58.7401,59.0023,1411908.0
2021-08-19 10:30:00,60.8,60.95,60.1,60.93,849914.0,59.0411,59.1868,58.3614,59.1674,849914.0
2021-08-19 11:00:00,60.94,60.99,60.66,60.69,746322.0,59.1771,59.2256,58.9052,58.9343,746322.0
2021-08-19 11:30:00,60.72,61.59,60.71,61.46,849742.0,58.9634,59.8083,58.9537,59.682,849742.0
2021-08-19 12:00:00,61.49,61.61,61.14,61.24,487054.0,59.7112,59.8277,59.3713,59.4684,487054.0
2021-08-19 12:30:00,61.26,61.54,61.19,61.52,380090.0,59.4878,59.7597,59.4199,59.7403,380090.0
2021-08-19 13:00:00,61.52,61.54,60.92,60.92,416890.0,59.7403,59.7597,59.1577,59.1577,416890.0
2021-08-19 13:30:00,60.93,61.17,60.7,60.7,503696.0,59.1674,59.4004,58.944,58.944,503696.0
2021-08-19 14:00:00,60.7,60.88,60.35,60.38,699664.0,58.944,59.1188,58.6042,58.6333,699664.0
2021-08-19 14:30:00,60.38,61.02,60.09,60.99,998008.0,58.6333,59.2548,58.3517,59.2256,998008.0
2021-08-19 15:00:00,60.99,61.54,60.99,61.5,705836.0,59.2256,59.7597,59.2256,59.7209,705836.0
2021-08-19 15:30:00,61.49,61.58,60.83,61.1,932762.0,59.7112,59.7986,59.0703,59.3325,932762.0
2021-08-20 09:30:00,61.24,62.01,61.02,61.92,1097466.0,59.4684,60.2161,59.2548,60.1287,1097466.0
2021-08-20 10:00:00,61.92,62.37,61.87,62.22,1020238.0,60.1287,60.5657,60.0802,60.4201,1020238.0
2021-08-20 10:30:00,62.22,62.4,62.01,62.07,539906.0,60.4201,60.5948,60.2161,60.2744,539906.0
2021-08-20 11:00:00,62.08,62.23,61.99,62.08,351620.0,60.2841,60.4298,60.1967,60.2841,351620.0
2021-08-20 11:30:00,62.08,62.3,61.97,62.16,617262.0,60.2841,60.4977,60.1773,60.3618,617262.0
2021-08-20 12:00:00,62.16,62.49,62.12,62.49,330442.0,60.3618,60.6822,60.3229,60.6822,330442.0
2021-08-20 12:30:00,62.5,62.63,62.47,62.49,366966.0,60.692,60.8182,60.6628,60.6822,366966.0
2021-08-20 13:00:00,62.49,62.62,62.48,62.49,171688.0,60.6822,60.8085,60.6725,60.6822,171688.0
2021-08-20 13:30:00,62.49,62.54,62.29,62.31,250614.0,60.6822,60.7308,60.488,60.5075,250614.0
2021-08-20 14:00:00,62.32,62.48,62.2,62.26,318762.0,60.5172,60.6725,60.4006,60.4589,318762.0
2021-08-20 14:30:00,62.26,62.34,62.17,62.33,346078.0,60.4589,60.5366,60.3715,60.5269,346078.0
2021-08-20 15:00:00,62.32,62.56,62.28,62.55,354552.0,60.5172,60.7502,60.4783,60.7405,354552.0
2021-08-20 15:30:00,62.55,62.69,62.47,62.54,1038678.0,60.7405,60.8765,60.6628,60.7308,1038678.0
2021-08-23 09:30:00,63.3,63.82,63.29,63.81,1054588.0,61.4688,61.9738,61.4591,61.9641,1054588.0
2021-08-23 10:00:00,63.81,64.17,63.73,64.04,734112.0,61.9641,62.3136,61.8864,62.1874,734112.0
2021-08-23 10:30:00,64.04,64.22,63.97,64.18,381304.0,62.1874,62.3622,62.1194,62.3234,381304.0
2021-08-23 11:00:00,64.19,64.39,64.19,64.29,388326.0,62.3331,62.5273,62.3331,62.4302,388326.0
2021-08-23 11:30:00,64.3,64.45,64.3,64.39,253878.0,62.4399,62.5855,62.4399,62.5273,253878.0
2021-08-23 12:00:00,64.42,64.48,64.4,64.45,217176.0,62.5564,62.6147,62.537,62.5855,217176.0
2021-08-23 12:30:00,64.46,64.58,64.38,64.58,266204.0,62.5953,62.7118,62.5176,62.7118,266204.0
2021-08-23 13:00:00,64.58,64.61,64.33,64.39,280704.0,62.7118,62.7409,62.469,62.5273,280704.0
2021-08-23 13:30:00,64.39,64.46,64.27,64.39,208272.0,62.5273,62.5953,62.4108,62.5273,208272.0
2021-08-23 14:00:00,64.4,64.51,64.36,64.41,153002.0,62.537,62.6438,62.4981,62.5467,153002.0
2021-08-23 14:30:00,64.41,64.55,64.39,64.52,135596.0,62.5467,62.6827,62.5273,62.6535,135596.0
2021-08-23 15:00:00,64.51,64.54,64.36,64.44,282468.0,62.6438,62.6729,62.4981,62.5758,282468.0
2021-08-23 15:30:00,64.45,64.52,64.11,64.19,887498.0,62.5855,62.6535,62.2554,62.3331,887498.0
2021-08-24 09:30:00,64.48,64.58,64.26,64.51,959788.0,62.6147,62.7118,62.401,62.6438,959788.0
2021-08-24 10:00:00,64.51,64.67,64.43,64.65,549036.0,62.6438,62.7992,62.5661,62.7798,549036.0
2021-08-24 10:30:00,64.67,64.7,64.55,64.59,397136.0,62.7992,62.8283,62.6827,62.7215,397136.0
2021-08-24 11:00:00,64.59,64.67,64.5,64.5,335470.0,62.7215,62.7992,62.6341,62.6341,335470.0
2021-08-24 11:30:00,64.5,64.55,64.4,64.52,264908.0,62.6341,62.6827,62.537,62.6535,264908.0
2021-08-24 12:00:00,64.52,64.52,64.36,64.37,200408.0,62.6535,62.6535,62.4981,62.5079,200408.0
2021-08-24 12:30:00,64.36,64.49,64.33,64.48,129882.0,62.4981,62.6244,62.469,62.6147,129882.0
2021-08-24 13:00:00,64.49,64.55,64.48,64.5,127614.0,62.6244,62.6827,62.6147,62.6341,127614.0
2021-08-24 13:30:00,64.51,64.64,64.51,64.61,171302.0,62.6438,62.77,62.6438,62.7409,171302.0
2021-08-24 14:00:00,64.61,64.67,64.6,64.63,146654.0,62.7409,62.7992,62.7312,62.7603,146654.0
2021-08-24 14:30:00,64.64,64.72,64.63,64.71,158434.0,62.77,62.8477,62.7603,62.838,158434.0
2021-08-24 15:00:00,64.72,64.73,64.65,64.7,269656.0,62.8477,62.8574,62.7798,62.8283,269656.0
2021-08-24 15:30:00,64.7,64.7,64.38,64.49,521204.0,62.8283,62.8283,62.5176,62.6244,521204.0
2021-08-25 09:30:00,64.58,64.64,64.41,64.62,719624.0,62.7118,62.77,62.5467,62.7506,719624.0
2021-08-25 10:00:00,64.63,64.72,64.56,64.6,493034.0,62.7603,62.8477,62.6924,62.7312,493034.0
2021-08-25 10:30:00,64.6,64.73,64.54,64.68,475656.0,62.7312,62.8574,62.6729,62.8089,475656.0
2021-08-25 11:00:00,64.69,64.86,64.67,64.86,263536.0,62.8186,62.9837,62.7992,62.9837,263536.0
2021-08-25 11:30:00,64.86,65.02,64.81,64.97,280562.0,62.9837,63.1391,62.9351,63.0905,280562.0
2021-08-25 12:00:00,64.97,65.07,64.95,65.06,224504.0,63.0905,63.1876,63.0711,63.1779,224504.0
2021-08-25 12:30:00,65.07,65.09,64.96,65.04,209194.0,63.1876,63.207,63.0808,63.1585,209194.0
2021-08-25 13:00:00,65.05,65.05,64.95,64.96,120876.0,63.1682,63.1682,63.0711,63.0808,120876.0
2021-08-25 13:30:00,64.97,65.04,64.95,64.97,147550.0,63.0905,63.1585,63.0711,63.0905,147550.0
2021-08-25 14:00:00,64.96,65.05,64.93,65.01,168006.0,63.0808,63.1682,63.0517,63.1293,168006.0
2021-08-25 14:30:00,65.01,65.02,64.88,64.98,169230.0,63.1293,63.1391,63.0031,63.1002,169230.0
2021-08-25 15:00:00,64.98,65.0,64.84,64.92,272468.0,63.1002,63.1196,62.9643,63.0419,272468.0
2021-08-25 15:30:00,64.93,65.13,64.87,64.89,586596.0,63.0517,63.2459,62.9934,63.0128,586596.0
2021-08-26 09:30:00,64.75,64.86,64.57,64.58,794910.0,62.8769,62.9837,62.7021,62.7118,794910.0
2021-08-26 10:00:00,64.57,64.75,63.88,64.29,718684.0,62.7021,62.8769,62.032,62.4302,718684.0
2021-08-26 10:30:00,64.3,64.45,63.83,64.01,874838.0,62.4399,62.5855,61.9835,62.1583,874838.0
2021-08-26 11:00:00,63.99,64.44,63.7,64.27,903946.0,62.1389,62.5758,61.8572,62.4108,903946.0
2021-08-26 11:30:00,64.28,64.39,64.1,64.26,435320.0,62.4205,62.5273,62.2457,62.401,435320.0
2021-08-26 12:00:00,64.28,64.52,64.27,64.46,262244.0,62.4205,62.6535,62.4108,62.5953,262244.0
2021-08-26 12:30:00,64.47,64.52,64.28,64.36,339552.0,62.605,62.6535,62.4205,62.4981,339552.0
2021-08-26 13:00:00,64.37,64.45,64.12,64.24,292176.0,62.5079,62.5855,62.2651,62.3816,292176.0
2021-08-26 13:30:00,64.23,64.39,64.21,64.27,253814.0,62.3719,62.5273,62.3525,62.4108,253814.0
2021-08-26 14:00:00,64.27,64.27,63.98,64.08,336660.0,62.4108,62.4108,62.1291,62.2262,336660.0
2021-08-26 14:30:00,64.08,64.16,63.91,63.94,401512.0,62.2262,62.3039,62.0612,62.0903,401512.0
2021-08-26 15:00:00,63.94,64.03,63.69,63.88,644662.0,62.0903,62.1777,61.8475,62.032,644662.0
2021-08-26 15:30:00,63.88,64.04,63.73,63.75,670052.0,62.032,62.1874,61.8864,61.9058,670052.0
2021-08-27 09:30:00,64.1,64.48,64.08,64.38,1143076.0,62.2457,62.6147,62.2262,62.5176,1143076.0
2021-08-27 10:00:00,64.39,65.27,64.11,65.05,2032904.0,62.5273,63.3818,62.2554,63.1682,2032904.0
2021-08-27 10:30:00,65.06,65.27,64.86,65.17,621584.0,63.1779,63.3818,62.9837,63.2847,621584.0
2021-08-27 11:00:00,65.19,65.27,65.01,65.02,363464.0,63.3041,63.3818,63.1293,63.1391,363464.0
2021-08-27 11:30:00,65.02,65.32,65.02,65.29,326538.0,63.1391,63.4304,63.1391,63.4012,326538.0
2021-08-27 12:00:00,65.3,65.35,65.2,65.33,245402.0,63.411,63.4595,63.3138,63.4401,245402.0
2021-08-27 12:30:00,65.32,65.42,65.29,65.42,225174.0,63.4304,63.5275,63.4012,63.5275,225174.0
2021-08-27 13:00:00,65.42,65.53,65.39,65.48,218272.0,63.5275,63.6343,63.4984,63.5857,218272.0
2021-08-27 13:30:00,65.47,65.54,65.44,65.49,158996.0,63.576,63.644,63.5469,63.5955,158996.0
2021-08-27 14:00:00,65.48,65.49,65.33,65.42,264892.0,63.5857,63.5955,63.4401,63.5275,264892.0
2021-08-27 14:30:00,65.42,65.48,65.38,65.41,209314.0,63.5275,63.5857,63.4886,63.5178,209314.0
2021-08-27 15:00:00,65.41,65.57,65.41,65.48,306380.0,63.5178,63.6731,63.5178,63.5857,306380.0
2021-08-27 15:30:00,65.48,65.61,65.35,65.43,1603230.0,63.5857,63.712,63.4595,63.5372,1603230.0
2021-08-30 09:30:00,65.77,65.98,65.65,65.96,1018830.0,63.8674,64.0713,63.7508,64.0519,1018830.0
2021-08-30 10:00:00,65.97,66.28,65.89,66.28,641422.0,64.0616,64.3626,63.9839,64.3626,641422.0
2021-08-30 10:30:00,66.28,66.55,66.24,66.55,553368.0,64.3626,64.6248,64.3238,64.6248,553368.0
2021-08-30 11:00:00,66.56,66.67,66.47,66.47,425952.0,64.6345,64.7413,64.5471,64.5471,425952.0
2021-08-30 11:30:00,66.48,66.64,66.48,66.6,199586.0,64.5568,64.7122,64.5568,64.6733,199586.0
2021-08-30 12:00:00,66.61,66.61,66.36,66.41,587536.0,64.6831,64.6831,64.4403,64.4888,587536.0
2021-08-30 12:30:00,66.41,66.52,66.37,66.51,171000.0,64.4888,64.5957,64.45,64.586,171000.0
2021-08-30 13:00:00,66.52,66.55,66.47,66.51,79070.0,64.5957,64.6248,64.5471,64.586,79070.0
2021-08-30 13:30:00,66.53,66.61,66.47,66.61,224924.0,64.6054,64.6831,64.5471,64.6831,224924.0
2021-08-30 14:00:00,66.62,66.67,66.53,66.58,160232.0,64.6928,64.7413,64.6054,64.6539,160232.0
2021-08-30 14:30:00,66.58,66.59,66.48,66.58,176992.0,64.6539,64.6636,64.5568,64.6539,176992.0
2021-08-30 15:00:00,66.58,66.63,66.5,66.51,227418.0,64.6539,64.7025,64.5762,64.586,227418.0
2021-08-30 15:30:00,66.51,66.52,66.23,66.29,529116.0,64.586,64.5957,64.3141,64.3723,529116.0
2021-08-31 09:30:00,66.27,66.31,65.74,65.82,1089268.0,64.3529,64.3917,63.8382,63.9159,1089268.0
2021-08-31 10:00:00,65.81,66.19,65.79,66.04,669016.0,63.9062,64.2752,63.8868,64.1295,669016.0
2021-08-31 10:30:00,66.04,66.25,65.98,66.24,461654.0,64.1295,64.3335,64.0713,64.3238,461654.0
2021-08-31 11:00:00,66.24,66.42,66.07,66.28,481958.0,64.3238,64.4986,64.1587,64.3626,481958.0
2021-08-31 11:30:00,66.28,66.42,66.26,66.36,187490.0,64.3626,64.4986,64.3432,64.4403,187490.0
2021-08-31 12:00:00,66.36,66.41,66.27,66.4,198890.0,64.4403,64.4888,64.3529,64.4791,198890.0
2021-08-31 12:30:00,66.39,66.41,66.3,66.31,130694.0,64.4694,64.4888,64.382,64.3917,130694.0
2021-08-31 13:00:00,66.33,66.33,65.95,66.03,361370.0,64.4112,64.4112,64.0422,64.1198,361370.0
2021-08-31 13:30:00,66.03,66.15,65.96,66.14,259054.0,64.1198,64.2364,64.0519,64.2267,259054.0
2021-08-31 14:00:00,66.14,66.17,66.0,66.03,228078.0,64.2267,64.2558,64.0907,64.1198,228078.0
2021-08-31 14:30:00,66.04,66.14,65.92,66.13,326100.0,64.1295,64.2267,64.013,64.2169,326100.0
2021-08-31 15:00:00,66.13,66.16,65.86,65.89,551754.0,64.2169,64.2461,63.9548,63.9839,551754.0
2021-08-31 15:30:00,65.89,66.19,65.85,66.04,873750.0,63.9839,64.2752,63.945,64.1295,873750.0
2021-09-01 09:30:00,66.45,66.5,66.13,66.2,1076868.0,64.5277,64.5762,64.2169,64.2849,1076868.0
2021-09-01 10:00:00,66.22,66.46,66.2,66.31,608406.0,64.3043,64.5374,64.2849,64.3917,608406.0
2021-09-01 10:30:00,66.32,66.47,66.28,66.46,515752.0,64.4014,64.5471,64.3626,64.5374,515752.0
2021-09-01 11:00:00,66.46,66.5,66.26,66.34,536582.0,64.5374,64.5762,64.3432,64.4209,536582.0
2021-09-01 11:30:00,66.34,66.43,66.33,66.36,267842.0,64.4209,64.5083,64.4112,64.4403,267842.0
2021-09-01 12:00:00,66.37,66.53,66.36,66.49,329588.0,64.45,64.6054,64.4403,64.5665,329588.0
2021-09-01 12:30:00,66.49,66.64,66.47,66.62,293864.0,64.5665,64.7122,64.5471,64.6928,293864.0
2021-09-01 13:00:00,66.63,66.67,66.58,66.64,163762.0,64.7025,64.7413,64.6539,64.7122,163762.0
2021-09-01 13:30:00,66.64,66.69,66.61,66.66,157440.0,64.7122,64.7607,64.6831,64.7316,157440.0
2021-09-01 14:00:00,66.67,66.67,66.49,66.51,172188.0,64.7413,64.7413,64.5665,64.586,172188.0
2021-09-01 14:30:00,66.52,66.52,66.31,66.36,525320.0,64.5957,64.5957,64.3917,64.4403,525320.0
2021-09-01 15:00:00,66.36,66.4,66.17,66.28,530478.0,64.4403,64.4791,64.2558,64.3626,530478.0
2021-09-01 15:30:00,66.27,66.29,66.01,66.14,803114.0,64.3529,64.3723,64.1004,64.2267,803114.0
2021-09-02 09:30:00,66.79,67.11,66.75,66.81,933106.0,64.8579,65.1686,64.819,64.8773,933106.0
2021-09-02 10:00:00,66.82,66.89,66.66,66.86,480816.0,64.887,64.955,64.7316,64.9258,480816.0
2021-09-02 10:30:00,66.88,66.95,66.77,66.85,319798.0,64.9452,65.0132,64.8384,64.9161,319798.0
2021-09-02 11:00:00,66.85,66.96,66.75,66.92,243948.0,64.9161,65.0229,64.819,64.9841,243948.0
2021-09-02 11:30:00,66.92,66.97,66.83,66.86,287452.0,64.9841,65.0326,64.8967,64.9258,287452.0
2021-09-02 12:00:00,66.84,66.86,66.69,66.75,298740.0,64.9064,64.9258,64.7607,64.819,298740.0
2021-09-02 12:30:00,66.73,66.82,66.67,66.8,163386.0,64.7996,64.887,64.7413,64.8676,163386.0
2021-09-02 13:00:00,66.8,66.83,66.52,66.54,218864.0,64.8676,64.8967,64.5957,64.6151,218864.0
2021-09-02 13:30:00,66.53,66.58,66.31,66.38,229246.0,64.6054,64.6539,64.3917,64.4597,229246.0
2021-09-02 14:00:00,66.34,66.42,66.16,66.26,283066.0,64.4209,64.4986,64.2461,64.3432,283066.0
2021-09-02 14:30:00,66.25,66.54,66.19,66.51,249014.0,64.3335,64.6151,64.2752,64.586,249014.0
2021-09-02 15:00:00,66.52,66.57,66.29,66.33,298700.0,64.5957,64.6442,64.3723,64.4112,298700.0
2021-09-02 15:30:00,66.34,66.73,66.27,66.73,464448.0,64.4209,64.7996,64.3529,64.7996,464448.0
2021-09-03 09:30:00,66.17,66.55,65.99,66.39,1192796.0,64.2558,64.6248,64.081,64.4694,1192796.0
2021-09-03 10:00:00,66.39,66.63,66.31,66.46,605442.0,64.4694,64.7025,64.3917,64.5374,605442.0
2021-09-03 10:30:00,66.46,66.53,66.25,66.44,352002.0,64.5374,64.6054,64.3335,64.518,352002.0
2021-09-03 11:00:00,66.42,66.64,66.36,66.56,255560.0,64.4986,64.7122,64.4403,64.6345,255560.0
2021-09-03 11:30:00,66.58,66.66,66.43,66.46,189952.0,64.6539,64.7316,64.5083,64.5374,189952.0
2021-09-03 12:00:00,66.45,66.58,66.41,66.56,218416.0,64.5277,64.6539,64.4888,64.6345,218416.0
2021-09-03 12:30:00,66.56,66.56,66.42,66.51,181984.0,64.6345,64.6345,64.4986,64.586,181984.0
2021-09-03 13:00:00,66.51,66.8,66.51,66.72,248492.0,64.586,64.8676,64.586,64.7899,248492.0
2021-09-03 13:30:00,66.73,66.84,66.68,66.82,130290.0,64.7996,64.9064,64.751,64.887,130290.0
2021-09-03 14:00:00,66.82,66.83,66.73,66.78,162220.0,64.887,64.8967,64.7996,64.8481,162220.0
2021-09-03 14:30:00,66.79,66.83,66.73,66.8,221274.0,64.8579,64.8967,64.7996,64.8676,221274.0
2021-09-03 15:00:00,66.8,66.91,66.74,66.75,500952.0,64.8676,64.9744,64.8093,64.819,500952.0
2021-09-03 15:30:00,66.75,66.86,66.56,66.67,775878.0,64.819,64.9258,64.6345,64.7413,775878.0
2021-09-07 09:30:00,66.49,66.54,65.88,66.06,1077558.0,64.5665,64.6151,63.9742,64.149,1077558.0
2021-09-07 10:00:00,66.06,66.1,65.63,65.8,964582.0,64.149,64.1878,63.7314,63.8965,964582.0
2021-09-07 10:30:00,65.79,66.08,65.72,66.05,607912.0,63.8868,64.1684,63.8188,64.1393,607912.0
2021-09-07 11:00:00,66.04,66.05,65.66,65.78,473356.0,64.1295,64.1393,63.7605,63.8771,473356.0
2021-09-07 11:30:00,65.78,65.97,65.76,65.87,409216.0,63.8771,64.0616,63.8576,63.9645,409216.0
2021-09-07 12:00:00,65.86,66.12,65.85,66.08,239226.0,63.9548,64.2072,63.945,64.1684,239226.0
2021-09-07 12:30:00,66.1,66.28,66.06,66.26,357732.0,64.1878,64.3626,64.149,64.3432,357732.0
2021-09-07 13:00:00,66.27,66.35,66.2,66.26,361458.0,64.3529,64.4306,64.2849,64.3432,361458.0
2021-09-07 13:30:00,66.26,66.36,66.24,66.33,202222.0,64.3432,64.4403,64.3238,64.4112,202222.0
2021-09-07 14:00:00,66.33,66.33,66.13,66.14,279694.0,64.4112,64.4112,64.2169,64.2267,279694.0
2021-09-07 14:30:00,66.14,66.25,66.06,66.21,228310.0,64.2267,64.3335,64.149,64.2946,228310.0
2021-09-07 15:00:00,66.25,66.3,66.1,66.11,377516.0,64.3335,64.382,64.1878,64.1975,377516.0
2021-09-07 15:30:00,66.1,66.14,65.92,65.97,671492.0,64.1878,64.2267,64.013,64.0616,671492.0
2021-09-08 09:30:00,65.68,65.92,65.45,65.82,972740.0,63.78,64.013,63.5566,63.9159,972740.0
2021-09-08 10:00:00,65.85,66.03,65.61,65.64,464674.0,63.945,64.1198,63.712,63.7411,464674.0
2021-09-08 10:30:00,65.66,65.66,64.8,65.06,1243338.0,63.7605,63.7605,62.9254,63.1779,1243338.0
2021-09-08 11:00:00,65.04,65.46,65.04,65.31,822834.0,63.1585,63.5663,63.1585,63.4207,822834.0
2021-09-08 11:30:00,65.31,65.38,64.93,65.0,484356.0,63.4207,63.4886,63.0517,63.1196,484356.0
2021-09-08 12:00:00,65.0,65.67,64.94,65.62,741474.0,63.1196,63.7703,63.0614,63.7217,741474.0
2021-09-08 12:30:00,65.62,65.63,65.39,65.41,337962.0,63.7217,63.7314,63.4984,63.5178,337962.0
2021-09-08 13:00:00,65.41,65.57,65.33,65.54,234570.0,63.5178,63.6731,63.4401,63.644,234570.0
2021-09-08 13:30:00,65.54,65.63,65.43,65.44,238266.0,63.644,63.7314,63.5372,63.5469,238266.0
2021-09-08 14:00:00,65.44,65.75,65.44,65.61,517726.0,63.5469,63.8479,63.5469,63.712,517726.0
2021-09-08 14:30:00,65.61,65.66,65.52,65.64,132038.0,63.712,63.7605,63.6246,63.7411,132038.0
2021-09-08 15:00:00,65.64,65.79,65.61,65.61,399016.0,63.7411,63.8868,63.712,63.712,399016.0
2021-09-08 15:30:00,65.61,65.73,65.47,65.73,534462.0,63.712,63.8285,63.576,63.8285,534462.0
2021-09-09 09:30:00,65.58,66.17,65.51,66.08,1049360.0,63.6829,64.2558,63.6149,64.1684,1049360.0
2021-09-09 10:00:00,66.08,66.41,66.0,66.27,679814.0,64.1684,64.4888,64.0907,64.3529,679814.0
2021-09-09 10:30:00,66.27,66.42,66.11,66.11,587298.0,64.3529,64.4986,64.1975,64.1975,587298.0
2021-09-09 11:00:00,66.11,66.15,65.66,65.66,591318.0,64.1975,64.2364,63.7605,63.7605,591318.0
2021-09-09 11:30:00,65.65,65.84,65.61,65.82,420482.0,63.7508,63.9353,63.712,63.9159,420482.0
2021-09-09 12:00:00,65.83,65.84,65.5,65.6,434322.0,63.9256,63.9353,63.6052,63.7023,434322.0
2021-09-09 12:30:00,65.61,65.77,65.5,65.55,260484.0,63.712,63.8674,63.6052,63.6537,260484.0
2021-09-09 13:00:00,65.56,65.75,65.01,65.2,553414.0,63.6634,63.8479,63.1293,63.3138,553414.0
2021-09-09 13:30:00,65.18,65.18,64.85,65.0,543990.0,63.2944,63.2944,62.974,63.1196,543990.0
2021-09-09 14:00:00,64.98,65.13,64.73,65.03,405028.0,63.1002,63.2459,62.8574,63.1488,405028.0
2021-09-09 14:30:00,65.04,65.25,64.83,65.21,410412.0,63.1585,63.3624,62.9546,63.3236,410412.0
2021-09-09 15:00:00,65.21,65.29,64.99,65.08,438430.0,63.3236,63.4012,63.1099,63.1973,438430.0
2021-09-09 15:30:00,65.08,65.36,64.74,64.84,896950.0,63.1973,63.4692,62.8672,62.9643,896950.0
2021-09-10 09:30:00,65.74,65.93,65.07,65.15,1432376.0,63.8382,64.0227,63.1876,63.2653,1432376.0
2021-09-10 10:00:00,65.15,65.15,64.72,64.86,835144.0,63.2653,63.2653,62.8477,62.9837,835144.0
2021-09-10 10:30:00,64.83,64.83,64.18,64.5,1459144.0,62.9546,62.9546,62.3234,62.6341,1459144.0
2021-09-10 11:00:00,64.5,64.58,64.21,64.21,875276.0,62.6341,62.7118,62.3525,62.3525,875276.0
2021-09-10 11:30:00,64.2,64.45,64.14,64.39,519824.0,62.3428,62.5855,62.2845,62.5273,519824.0
2021-09-10 12:00:00,64.36,64.8,64.3,64.77,668768.0,62.4981,62.9254,62.4399,62.8963,668768.0
2021-09-10 12:30:00,64.79,64.99,64.76,64.89,359742.0,62.9157,63.1099,62.8866,63.0128,359742.0
2021-09-10 13:00:00,64.91,65.01,64.75,64.75,339730.0,63.0322,63.1293,62.8769,62.8769,339730.0
2021-09-10 13:30:00,64.75,64.92,64.6,64.69,264034.0,62.8769,63.0419,62.7312,62.8186,264034.0
2021-09-10 14:00:00,64.7,64.76,64.46,64.46,283212.0,62.8283,62.8866,62.5953,62.5953,283212.0
2021-09-10 14:30:00,64.46,64.51,64.35,64.38,247300.0,62.5953,62.6438,62.4884,62.5176,247300.0
2021-09-10 15:00:00,64.38,64.38,63.89,63.93,643250.0,62.5176,62.5176,62.0417,62.0806,643250.0
2021-09-10 15:30:00,63.94,63.99,63.26,63.34,1500812.0,62.0903,62.1389,61.43,61.5077,1500812.0
2021-09-13 09:30:00,64.67,64.79,63.88,64.06,2147488.0,62.7992,62.9157,62.032,62.2068,2147488.0
2021-09-13 10:00:00,64.06,64.16,63.31,63.55,1809470.0,62.2068,62.3039,61.4785,61.7116,1809470.0
2021-09-13 10:30:00,63.53,64.01,63.34,63.84,1203932.0,61.6922,62.1583,61.5077,61.9932,1203932.0
2021-09-13 11:00:00,63.85,63.91,63.07,63.46,1005406.0,62.0029,62.0612,61.2455,61.6242,1005406.0
2021-09-13 11:30:00,63.48,63.66,63.24,63.29,846580.0,61.6436,61.8184,61.4105,61.4591,846580.0
2021-09-13 12:00:00,63.27,63.62,63.16,63.48,705116.0,61.4397,61.7796,61.3329,61.6436,705116.0
2021-09-13 12:30:00,63.47,63.6,63.27,63.57,682364.0,61.6339,61.7601,61.4397,61.731,682364.0
2021-09-13 13:00:00,63.57,63.69,63.18,63.24,451062.0,61.731,61.8475,61.3523,61.4105,451062.0
2021-09-13 13:30:00,63.24,63.28,62.99,63.08,649574.0,61.4105,61.4494,61.1678,61.2552,649574.0
2021-09-13 14:00:00,63.09,63.24,62.8,62.88,885888.0,61.2649,61.4105,60.9833,61.061,885888.0
2021-09-13 14:30:00,62.89,63.13,62.74,63.05,704322.0,61.0707,61.3037,60.925,61.226,704322.0
2021-09-13 15:00:00,63.04,63.56,62.74,63.55,1108308.0,61.2163,61.7213,60.925,61.7116,1108308.0
2021-09-13 15:30:00,63.54,63.79,63.3,63.77,1118854.0,61.7019,61.9446,61.4688,61.9252,1118854.0
2021-09-14 09:30:00,64.42,64.52,63.54,63.57,1682030.0,62.5564,62.6535,61.7019,61.731,1682030.0
2021-09-14 10:00:00,63.57,63.59,63.16,63.46,1116808.0,61.731,61.7504,61.3329,61.6242,1116808.0
2021-09-14 10:30:00,63.46,63.49,62.94,63.09,1091736.0,61.6242,61.6533,61.1192,61.2649,1091736.0
2021-09-14 11:00:00,63.09,63.42,63.08,63.39,597896.0,61.2649,61.5853,61.2552,61.5562,597896.0
2021-09-14 11:30:00,63.4,63.54,63.32,63.54,827686.0,61.5659,61.7019,61.4882,61.7019,827686.0
2021-09-14 12:00:00,63.54,63.65,63.45,63.48,347096.0,61.7019,61.8087,61.6145,61.6436,347096.0
2021-09-14 12:30:00,63.47,63.47,63.0,63.06,524192.0,61.6339,61.6339,61.1775,61.2358,524192.0
2021-09-14 13:00:00,63.04,63.17,62.7,63.06,744520.0,61.2163,61.3426,60.8862,61.2358,744520.0
2021-09-14 13:30:00,63.06,63.19,62.86,63.11,426222.0,61.2358,61.362,61.0415,61.2843,426222.0
2021-09-14 14:00:00,63.12,63.15,62.6,62.68,781852.0,61.294,61.3232,60.7891,60.8667,781852.0
2021-09-14 14:30:00,62.66,62.74,62.34,62.72,1072678.0,60.8473,60.925,60.5366,60.9056,1072678.0
2021-09-14 15:00:00,62.7,62.8,62.41,62.44,1102130.0,60.8862,60.9833,60.6046,60.6337,1102130.0
2021-09-14 15:30:00,62.43,62.78,62.35,62.74,1519456.0,60.624,60.9639,60.5463,60.925,1519456.0
2021-09-15 09:30:00,62.93,63.27,62.43,63.12,1987152.0,61.1095,61.4397,60.624,61.294,1987152.0
2021-09-15 10:00:00,63.12,63.32,62.63,62.85,1175718.0,61.294,61.4882,60.8182,61.0318,1175718.0
2021-09-15 10:30:00,62.85,63.19,62.76,63.1,850954.0,61.0318,61.362,60.9444,61.2746,850954.0
2021-09-15 11:00:00,63.1,63.34,62.99,63.22,667970.0,61.2746,61.5077,61.1678,61.3911,667970.0
2021-09-15 11:30:00,63.22,63.27,63.02,63.26,543012.0,61.3911,61.4397,61.1969,61.43,543012.0
2021-09-15 12:00:00,63.24,63.59,63.1,63.49,799008.0,61.4105,61.7504,61.2746,61.6533,799008.0
2021-09-15 12:30:00,63.52,63.99,63.51,63.91,834810.0,61.6824,62.1389,61.6727,62.0612,834810.0
2021-09-15 13:00:00,63.92,64.17,63.92,64.12,447058.0,62.0709,62.3136,62.0709,62.2651,447058.0
2021-09-15 13:30:00,64.13,64.34,64.12,64.12,484176.0,62.2748,62.4787,62.2651,62.2651,484176.0
2021-09-15 14:00:00,64.12,64.22,64.01,64.11,573398.0,62.2651,62.3622,62.1583,62.2554,573398.0
2021-09-15 14:30:00,64.1,64.24,64.05,64.07,436440.0,62.2457,62.3816,62.1971,62.2165,436440.0
2021-09-15 15:00:00,64.08,64.44,64.04,64.34,465232.0,62.2262,62.5758,62.1874,62.4787,465232.0
2021-09-15 15:30:00,64.35,64.54,64.22,64.32,1173044.0,62.4884,62.6729,62.3622,62.4593,1173044.0
2021-09-16 09:30:00,64.07,64.48,63.42,63.56,2294676.0,62.2165,62.6147,61.5853,61.7213,2294676.0
2021-09-16 10:00:00,63.55,63.55,62.88,63.18,1436602.0,61.7116,61.7116,61.061,61.3523,1436602.0
2021-09-16 10:30:00,63.18,63.36,62.65,62.88,1045610.0,61.3523,61.5271,60.8376,61.061,1045610.0
2021-09-16 11:00:00,62.88,63.13,62.79,63.03,775712.0,61.061,61.3037,60.9736,61.2066,775712.0
2021-09-16 11:30:00,63.04,63.2,62.9,63.2,531762.0,61.2163,61.3717,61.0804,61.3717,531762.0
2021-09-16 12:00:00,63.2,63.46,63.08,63.35,711462.0,61.3717,61.6242,61.2552,61.5174,711462.0
2021-09-16 12:30:00,63.36,63.65,63.35,63.49,417740.0,61.5271,61.8087,61.5174,61.6533,417740.0
2021-09-16 13:00:00,63.48,63.59,63.33,63.5,355544.0,61.6436,61.7504,61.4979,61.663,355544.0
2021-09-16 13:30:00,63.49,63.83,63.25,63.82,604892.0,61.6533,61.9835,61.4203,61.9738,604892.0
2021-09-16 14:00:00,63.83,64.04,63.71,63.87,685092.0,61.9835,62.1874,61.867,62.0223,685092.0
2021-09-16 14:30:00,63.88,64.17,63.85,64.12,425970.0,62.032,62.3136,62.0029,62.2651,425970.0
2021-09-16 15:00:00,64.13,64.51,64.08,64.11,1059208.0,62.2748,62.6438,62.2262,62.2554,1059208.0
2021-09-16 15:30:00,64.11,64.28,63.93,64.0,923264.0,62.2554,62.4205,62.0806,62.1486,923264.0
2021-09-17 09:30:00,63.64,63.84,62.85,63.03,2096090.0,61.799,61.9932,61.0318,61.2066,2096090.0
2021-09-17 10:00:00,63.02,63.13,62.58,62.88,1416508.0,61.1969,61.3037,60.7696,61.061,1416508.0
2021-09-17 10:30:00,62.89,62.89,62.37,62.58,1159870.0,61.0707,61.0707,60.5657,60.7696,1159870.0
2021-09-17 11:00:00,62.56,62.86,62.3,62.53,976474.0,60.7502,61.0415,60.4977,60.7211,976474.0
2021-09-17 11:30:00,62.52,62.63,62.23,62.52,1025682.0,60.7114,60.8182,60.4298,60.7114,1025682.0
2021-09-17 12:00:00,62.49,62.81,62.44,62.63,760442.0,60.6822,60.993,60.6337,60.8182,760442.0
2021-09-17 12:30:00,62.63,62.92,62.63,62.68,721442.0,60.8182,61.0998,60.8182,60.8667,721442.0
2021-09-17 13:00:00,62.68,62.7,62.23,62.4,972158.0,60.8667,60.8862,60.4298,60.5948,972158.0
2021-09-17 13:30:00,62.42,62.48,61.97,62.19,1046566.0,60.6143,60.6725,60.1773,60.3909,1046566.0
2021-09-17 14:00:00,62.17,62.41,62.06,62.12,874036.0,60.3715,60.6046,60.2647,60.3229,874036.0
2021-09-17 14:30:00,62.1,62.38,61.97,62.24,695402.0,60.3035,60.5754,60.1773,60.4395,695402.0
2021-09-17 15:00:00,62.24,62.45,62.07,62.16,863514.0,60.4395,60.6434,60.2744,60.3618,863514.0
2021-09-17 15:30:00,62.16,62.48,62.02,62.14,1505816.0,60.3618,60.6725,60.2258,60.3424,1505816.0
2021-09-20 09:30:00,59.37,60.09,58.96,59.73,3021410.0,57.6525,58.3517,57.2544,58.0021,3021410.0
2021-09-20 10:00:00,59.74,59.77,58.94,59.35,1750938.0,58.0118,58.0409,57.2349,57.6331,1750938.0
2021-09-20 10:30:00,59.33,59.59,58.99,59.09,1507554.0,57.6137,57.8661,57.2835,57.3806,1507554.0
2021-09-20 11:00:00,59.07,59.5,58.84,59.35,1433068.0,57.3612,57.7787,57.1378,57.6331,1433068.0
2021-09-20 11:30:00,59.37,59.39,58.52,58.53,1102880.0,57.6525,57.6719,56.8271,56.8368,1102880.0
2021-09-20 12:00:00,58.52,58.59,58.07,58.35,1692758.0,56.8271,56.8951,56.3901,56.662,1692758.0
2021-09-20 12:30:00,58.35,58.44,57.98,57.99,837412.0,56.662,56.7494,56.3027,56.3124,837412.0
2021-09-20 13:00:00,57.99,58.15,57.6,58.14,1077204.0,56.3124,56.4678,55.9337,56.4581,1077204.0
2021-09-20 13:30:00,58.12,58.32,57.98,58.15,568928.0,56.4387,56.6329,56.3027,56.4678,568928.0
2021-09-20 14:00:00,58.19,58.3,57.31,57.38,890738.0,56.5066,56.6135,55.6521,55.7201,890738.0
2021-09-20 14:30:00,57.36,57.45,56.97,57.2,1359012.0,55.7006,55.788,55.3219,55.5453,1359012.0
2021-09-20 15:00:00,57.18,57.69,56.83,57.68,1414346.0,55.5259,56.0211,55.186,56.0114,1414346.0
2021-09-20 15:30:00,57.7,59.18,57.63,59.04,2528072.0,56.0308,57.468,55.9628,57.332,2528072.0
2021-09-21 09:30:00,60.04,60.58,59.6,59.97,2744130.0,58.3031,58.8275,57.8758,58.2351,2744130.0
2021-09-21 10:00:00,59.97,60.1,59.16,59.53,1831836.0,58.2351,58.3614,57.4486,57.8079,1831836.0
2021-09-21 10:30:00,59.55,59.59,58.62,58.9,929158.0,57.8273,57.8661,56.9242,57.1961,929158.0
2021-09-21 11:00:00,58.91,59.51,58.66,59.22,748880.0,57.2058,57.7885,56.963,57.5068,748880.0
2021-09-21 11:30:00,59.25,59.91,59.25,59.75,1099860.0,57.536,58.1769,57.536,58.0215,1099860.0
2021-09-21 12:00:00,59.77,60.21,59.74,59.84,767002.0,58.0409,58.4682,58.0118,58.1089,767002.0
2021-09-21 12:30:00,59.86,59.92,59.38,59.56,397878.0,58.1283,58.1866,57.6622,57.837,397878.0
2021-09-21 13:00:00,59.56,59.66,59.1,59.13,474822.0,57.837,57.9341,57.3903,57.4194,474822.0
2021-09-21 13:30:00,59.15,59.38,58.91,59.09,500360.0,57.4389,57.6622,57.2058,57.3806,500360.0
2021-09-21 14:00:00,59.08,59.33,58.82,58.85,404936.0,57.3709,57.6137,57.1184,57.1475,404936.0
2021-09-21 14:30:00,58.86,59.71,58.84,59.4,556764.0,57.1573,57.9827,57.1378,57.6816,556764.0
2021-09-21 15:00:00,59.4,59.83,59.4,59.7,646416.0,57.6816,58.0992,57.6816,57.973,646416.0
2021-09-21 15:30:00,59.68,59.83,58.81,58.87,651548.0,57.9535,58.0992,57.1087,57.167,651548.0
2021-09-22 09:30:00,59.85,60.14,59.42,60.14,1352386.0,58.1186,58.4002,57.7011,58.4002,1352386.0
2021-09-22 10:00:00,60.15,60.5,60.05,60.38,1258210.0,58.4099,58.7498,58.3128,58.6333,1258210.0
2021-09-22 10:30:00,60.38,60.65,60.33,60.6,1022502.0,58.6333,58.8955,58.5847,58.8469,1022502.0
2021-09-22 11:00:00,60.6,60.76,60.6,60.7,496834.0,58.8469,59.0023,58.8469,58.944,496834.0
2021-09-22 11:30:00,60.7,61.24,60.7,61.02,741592.0,58.944,59.4684,58.944,59.2548,741592.0
2021-09-22 12:00:00,61.01,61.04,60.83,60.96,270054.0,59.2451,59.2742,59.0703,59.1965,270054.0
2021-09-22 12:30:00,60.97,61.05,60.74,60.82,259290.0,59.2062,59.2839,58.9829,59.0606,259290.0
2021-09-22 13:00:00,60.81,60.81,60.55,60.75,296198.0,59.0508,59.0508,58.7984,58.9926,296198.0
2021-09-22 13:30:00,60.74,60.81,60.44,60.63,301292.0,58.9829,59.0508,58.6915,58.8761,301292.0
2021-09-22 14:00:00,60.54,61.46,60.1,61.24,1239642.0,58.7887,59.682,58.3614,59.4684,1239642.0
2021-09-22 14:30:00,61.23,61.33,60.06,60.48,1379176.0,59.4587,59.5558,58.3225,58.7304,1379176.0
2021-09-22 15:00:00,60.48,61.33,60.27,61.03,831140.0,58.7304,59.5558,58.5265,59.2645,831140.0
2021-09-22 15:30:00,61.03,61.13,60.44,60.56,1008826.0,59.2645,59.3616,58.6915,58.8081,1008826.0
2021-09-23 09:30:00,61.38,62.61,61.28,62.35,1904794.0,59.6044,60.7988,59.5072,60.5463,1904794.0
2021-09-23 10:00:00,62.37,62.95,62.37,62.8,894474.0,60.5657,61.1289,60.5657,60.9833,894474.0
2021-09-23 10:30:00,62.83,63.06,62.62,62.99,847006.0,61.0124,61.2358,60.8085,61.1678,847006.0
2021-09-23 11:00:00,62.98,62.98,62.62,62.84,371544.0,61.1581,61.1581,60.8085,61.0221,371544.0
2021-09-23 11:30:00,62.83,63.01,62.76,62.99,393478.0,61.0124,61.1872,60.9444,61.1678,393478.0
2021-09-23 12:00:00,62.99,63.0,62.82,62.98,258362.0,61.1678,61.1775,61.0027,61.1581,258362.0
2021-09-23 12:30:00,62.99,63.16,62.97,63.0,318868.0,61.1678,61.3329,61.1484,61.1775,318868.0
2021-09-23 13:00:00,63.01,63.3,62.99,63.24,352766.0,61.1872,61.4688,61.1678,61.4105,352766.0
2021-09-23 13:30:00,63.28,63.47,63.27,63.46,256374.0,61.4494,61.6339,61.4397,61.6242,256374.0
2021-09-23 14:00:00,63.46,63.46,63.21,63.22,317450.0,61.6242,61.6242,61.3814,61.3911,317450.0
2021-09-23 14:30:00,63.24,63.35,63.08,63.18,291460.0,61.4105,61.5174,61.2552,61.3523,291460.0
2021-09-23 15:00:00,63.2,63.21,62.94,62.99,416270.0,61.3717,61.3814,61.1192,61.1678,416270.0
2021-09-23 15:30:00,63.01,63.1,62.71,62.74,946924.0,61.1872,61.2746,60.8959,60.925,946924.0
2021-09-24 09:30:00,62.02,62.94,61.92,62.92,1076406.0,60.2258,61.1192,60.1287,61.0998,1076406.0
2021-09-24 10:00:00,62.94,63.06,62.57,62.73,740774.0,61.1192,61.2358,60.7599,60.9153,740774.0
2021-09-24 10:30:00,62.71,62.78,62.33,62.51,435764.0,60.8959,60.9639,60.5269,60.7017,435764.0
2021-09-24 11:00:00,62.52,62.77,62.35,62.38,390180.0,60.7114,60.9541,60.5463,60.5754,390180.0
2021-09-24 11:30:00,62.38,62.83,62.31,62.76,315860.0,60.5754,61.0124,60.5075,60.9444,315860.0
2021-09-24 12:00:00,62.77,62.94,62.65,62.84,280274.0,60.9541,61.1192,60.8376,61.0221,280274.0
2021-09-24 12:30:00,62.86,62.96,62.79,62.87,252990.0,61.0415,61.1386,60.9736,61.0513,252990.0
2021-09-24 13:00:00,62.87,62.91,62.76,62.88,209984.0,61.0513,61.0901,60.9444,61.061,209984.0
2021-09-24 13:30:00,62.88,62.88,62.6,62.6,194622.0,61.061,61.061,60.7891,60.7891,194622.0
2021-09-24 14:00:00,62.6,62.76,62.59,62.75,199434.0,60.7891,60.9444,60.7794,60.9347,199434.0
2021-09-24 14:30:00,62.74,63.08,62.73,63.08,278148.0,60.925,61.2552,60.9153,61.2552,278148.0
2021-09-24 15:00:00,63.07,63.21,62.83,63.12,443496.0,61.2455,61.3814,61.0124,61.294,443496.0
2021-09-24 15:30:00,63.13,63.38,63.05,63.06,640392.0,61.3037,61.5465,61.226,61.2358,640392.0
2021-09-27 09:30:00,62.58,62.77,62.19,62.61,1556298.0,60.7696,60.9541,60.3909,60.7988,1556298.0
2021-09-27 10:00:00,62.57,63.01,62.44,63.01,741026.0,60.7599,61.1872,60.6337,61.1872,741026.0
2021-09-27 10:30:00,63.01,63.1,62.73,62.74,417796.0,61.1872,61.2746,60.9153,60.925,417796.0
2021-09-27 11:00:00,62.74,63.01,62.61,62.68,368258.0,60.925,61.1872,60.7988,60.8667,368258.0
2021-09-27 11:30:00,62.69,62.76,62.37,62.56,422666.0,60.8765,60.9444,60.5657,60.7502,422666.0
2021-09-27 12:00:00,62.55,62.79,62.41,62.7,266236.0,60.7405,60.9736,60.6046,60.8862,266236.0
2021-09-27 12:30:00,62.68,62.69,62.27,62.38,209638.0,60.8667,60.8765,60.4686,60.5754,209638.0
2021-09-27 13:00:00,62.34,62.73,62.29,62.7,261480.0,60.5366,60.9153,60.488,60.8862,261480.0
2021-09-27 13:30:00,62.7,62.84,62.56,62.83,170974.0,60.8862,61.0221,60.7502,61.0124,170974.0
2021-09-27 14:00:00,62.84,62.96,62.78,62.93,214752.0,61.0221,61.1386,60.9639,61.1095,214752.0
2021-09-27 14:30:00,62.94,62.96,62.71,62.74,393030.0,61.1192,61.1386,60.8959,60.925,393030.0
2021-09-27 15:00:00,62.74,62.95,62.68,62.77,186170.0,60.925,61.1289,60.8667,60.9541,186170.0
2021-09-27 15:30:00,62.77,62.85,62.38,62.53,450498.0,60.9541,61.0318,60.5754,60.7211,450498.0
2021-09-28 09:30:00,61.24,61.39,60.19,60.52,1834416.0,59.4684,59.6141,58.4488,58.7692,1834416.0
2021-09-28 10:00:00,60.53,60.53,59.24,59.62,1817762.0,58.7789,58.7789,57.5263,57.8953,1817762.0
2021-09-28 10:30:00,59.62,59.94,59.21,59.54,919794.0,57.8953,58.206,57.4971,57.8176,919794.0
2021-09-28 11:00:00,59.55,59.69,58.75,59.1,875958.0,57.8273,57.9632,57.0504,57.3903,875958.0
2021-09-28 11:30:00,59.11,59.28,58.74,59.09,609388.0,57.4,57.5651,57.0407,57.3806,609388.0
2021-09-28 12:00:00,59.06,59.31,58.7,59.11,568006.0,57.3515,57.5942,57.0019,57.4,568006.0
2021-09-28 12:30:00,59.1,59.1,58.46,58.57,690294.0,57.3903,57.3903,56.7688,56.8756,690294.0
2021-09-28 13:00:00,58.55,59.26,58.4,59.12,860754.0,56.8562,57.5457,56.7106,57.4097,860754.0
2021-09-28 13:30:00,59.13,59.24,58.71,58.72,397674.0,57.4194,57.5263,57.0116,57.0213,397674.0
2021-09-28 14:00:00,58.73,59.37,58.43,59.35,831770.0,57.031,57.6525,56.7397,57.6331,831770.0
2021-09-28 14:30:00,59.34,59.77,58.94,59.63,1082012.0,57.6234,58.0409,57.2349,57.905,1082012.0
2021-09-28 15:00:00,59.62,59.97,59.18,59.18,932288.0,57.8953,58.2351,57.468,57.468,932288.0
2021-09-28 15:30:00,59.17,59.5,58.49,58.74,1626196.0,57.4583,57.7787,56.798,57.0407,1626196.0
2021-09-29 09:30:00,59.31,59.83,58.85,59.71,1322364.0,57.5942,58.0992,57.1475,57.9827,1322364.0
2021-09-29 10:00:00,59.76,60.02,59.56,59.74,906642.0,58.0312,58.2837,57.837,58.0118,906642.0
2021-09-29 10:30:00,59.74,60.06,59.43,59.94,998940.0,58.0118,58.3225,57.7108,58.206,998940.0
2021-09-29 11:00:00,59.95,59.96,59.52,59.55,542596.0,58.2157,58.2254,57.7982,57.8273,542596.0
2021-09-29 11:30:00,59.56,59.63,59.23,59.5,529672.0,57.837,57.905,57.5166,57.7787,529672.0
2021-09-29 12:00:00,59.5,59.61,58.93,59.04,657304.0,57.7787,57.8856,57.2252,57.332,657304.0
2021-09-29 12:30:00,59.03,59.38,58.97,59.22,474472.0,57.3223,57.6622,57.2641,57.5068,474472.0
2021-09-29 13:00:00,59.23,59.38,59.03,59.09,419804.0,57.5166,57.6622,57.3223,57.3806,419804.0
2021-09-29 13:30:00,59.1,59.21,58.77,59.2,668202.0,57.3903,57.4971,57.0699,57.4874,668202.0
2021-09-29 14:00:00,59.2,59.88,59.17,59.73,706330.0,57.4874,58.1477,57.4583,58.0021,706330.0
2021-09-29 14:30:00,59.74,60.02,59.74,59.89,455500.0,58.0118,58.2837,58.0118,58.1575,455500.0
2021-09-29 15:00:00,59.91,59.99,59.63,59.69,384760.0,58.1769,58.2546,57.905,57.9632,384760.0
2021-09-29 15:30:00,59.68,59.73,58.81,59.01,987398.0,57.9535,58.0021,57.1087,57.3029,987398.0
2021-09-30 09:30:00,59.63,59.94,59.33,59.57,1355766.0,57.905,58.206,57.6137,57.8467,1355766.0
2021-09-30 10:00:00,59.56,59.67,59.08,59.27,1131476.0,57.837,57.9438,57.3709,57.5554,1131476.0
2021-09-30 10:30:00,59.26,59.34,58.57,58.72,933242.0,57.5457,57.6234,56.8756,57.0213,933242.0
2021-09-30 11:00:00,58.71,59.27,58.58,59.1,726184.0,57.0116,57.5554,56.8854,57.3903,726184.0
2021-09-30 11:30:00,59.11,59.12,57.81,58.1,1309664.0,57.4,57.4097,56.1376,56.4192,1309664.0
2021-09-30 12:00:00,58.1,58.19,57.23,57.35,1360070.0,56.4192,56.5066,55.5744,55.6909,1360070.0
2021-09-30 12:30:00,57.35,57.78,57.18,57.54,1030956.0,55.6909,56.1085,55.5259,55.8754,1030956.0
2021-09-30 13:00:00,57.54,58.1,57.45,57.57,850454.0,55.8754,56.4192,55.788,55.9046,850454.0
2021-09-30 13:30:00,57.57,57.95,57.36,57.94,1041856.0,55.9046,56.2736,55.7006,56.2639,1041856.0
2021-09-30 14:00:00,57.94,58.49,57.92,58.28,982404.0,56.2639,56.798,56.2444,56.594,982404.0
2021-09-30 14:30:00,58.27,58.76,58.15,58.16,888918.0,56.5843,57.0601,56.4678,56.4775,888918.0
2021-09-30 15:00:00,58.18,58.65,57.98,58.12,804442.0,56.4969,56.9533,56.3027,56.4387,804442.0
2021-09-30 15:30:00,58.12,58.49,56.76,56.85,2314482.0,56.4387,56.798,55.118,55.2054,2314482.0
2021-10-01 09:30:00,57.57,57.83,56.7,56.95,2515126.0,55.9046,56.1571,55.0597,55.3025,2515126.0
2021-10-01 10:00:00,56.95,57.29,56.09,56.26,2141494.0,55.3025,55.6327,54.4674,54.6325,2141494.0
2021-10-01 10:30:00,56.25,56.88,56.09,56.85,1317290.0,54.6228,55.2345,54.4674,55.2054,1317290.0
2021-10-01 11:00:00,56.85,57.57,56.49,57.34,1384532.0,55.2054,55.9046,54.8558,55.6812,1384532.0
2021-10-01 11:30:00,57.35,58.01,57.33,57.75,1017956.0,55.6909,56.3318,55.6715,56.0794,1017956.0
2021-10-01 12:00:00,57.76,57.88,57.47,57.77,772336.0,56.0891,56.2056,55.8075,56.0988,772336.0
2021-10-01 12:30:00,57.8,57.95,57.64,57.75,557590.0,56.1279,56.2736,55.9725,56.0794,557590.0
2021-10-01 13:00:00,57.75,58.16,57.58,58.05,872928.0,56.0794,56.4775,55.9143,56.3707,872928.0
2021-10-01 13:30:00,58.06,58.72,58.06,58.49,1103844.0,56.3804,57.0213,56.3804,56.798,1103844.0
2021-10-01 14:00:00,58.54,58.9,58.49,58.79,608970.0,56.8465,57.1961,56.798,57.0893,608970.0
2021-10-01 14:30:00,58.79,59.14,58.75,59.07,630136.0,57.0893,57.4292,57.0504,57.3612,630136.0
2021-10-01 15:00:00,59.08,59.58,59.08,59.1,1084448.0,57.3709,57.8564,57.3709,57.3903,1084448.0
2021-10-01 15:30:00,59.1,59.31,58.6,58.86,1914508.0,57.3903,57.5942,56.9048,57.1573,1914508.0
2021-10-04 09:30:00,58.35,58.74,58.01,58.25,1813936.0,56.662,57.0407,56.3318,56.5649,1813936.0
2021-10-04 10:00:00,58.21,58.41,57.07,57.12,1234396.0,56.5261,56.7203,55.419,55.4676,1234396.0
2021-10-04 10:30:00,57.1,57.1,55.94,56.34,1810336.0,55.4482,55.4482,54.3217,54.7102,1810336.0
2021-10-04 11:00:00,56.32,56.65,55.97,56.24,987406.0,54.6907,55.0112,54.3509,54.613,987406.0
2021-10-04 11:30:00,56.26,56.59,55.65,56.48,1245170.0,54.6325,54.9529,54.0401,54.8461,1245170.0
2021-10-04 12:00:00,56.45,56.55,55.99,56.09,498668.0,54.817,54.9141,54.3703,54.4674,498668.0
2021-10-04 12:30:00,56.1,56.27,55.77,56.01,637406.0,54.4771,54.6422,54.1566,54.3897,637406.0
2021-10-04 13:00:00,55.99,56.42,55.71,56.01,655158.0,54.3703,54.7878,54.0984,54.3897,655158.0
2021-10-04 13:30:00,55.99,56.34,55.99,56.05,353870.0,54.3703,54.7102,54.3703,54.4285,353870.0
2021-10-04 14:00:00,56.04,56.54,56.01,56.21,594814.0,54.4188,54.9044,54.3897,54.5839,594814.0
2021-10-04 14:30:00,56.21,56.55,56.05,56.44,397272.0,54.5839,54.9141,54.4285,54.8073,397272.0
2021-10-04 15:00:00,56.43,56.8,56.05,56.17,758312.0,54.7976,55.1568,54.4285,54.5451,758312.0
2021-10-04 15:30:00,56.16,56.74,56.05,56.6,1374828.0,54.5354,55.0986,54.4285,54.9626,1374828.0
2021-10-05 09:30:00,57.21,57.79,56.87,57.59,1886292.0,55.555,56.1182,55.2248,55.924,1886292.0
2021-10-05 10:00:00,57.62,58.6,57.57,58.58,1190202.0,55.9531,56.9048,55.9046,56.8854,1190202.0
2021-10-05 10:30:00,58.59,58.88,58.36,58.87,720716.0,56.8951,57.1767,56.6717,57.167,720716.0
2021-10-05 11:00:00,58.86,59.14,58.77,58.92,617042.0,57.1573,57.4292,57.0699,57.2155,617042.0
2021-10-05 11:30:00,58.93,59.06,58.6,58.9,494872.0,57.2252,57.3515,56.9048,57.1961,494872.0
2021-10-05 12:00:00,58.9,59.14,58.68,58.77,487314.0,57.1961,57.4292,56.9825,57.0699,487314.0
2021-10-05 12:30:00,58.77,58.9,58.63,58.88,332140.0,57.0699,57.1961,56.9339,57.1767,332140.0
2021-10-05 13:00:00,58.89,58.97,58.73,58.9,419688.0,57.1864,57.2641,57.031,57.1961,419688.0
2021-10-05 13:30:00,58.89,59.18,58.85,59.09,601424.0,57.1864,57.468,57.1475,57.3806,601424.0
2021-10-05 14:00:00,59.09,59.22,58.95,59.13,365098.0,57.3806,57.5068,57.2447,57.4194,365098.0
2021-10-05 14:30:00,59.13,59.27,59.05,59.08,461742.0,57.4194,57.5554,57.3418,57.3709,461742.0
2021-10-05 15:00:00,59.06,59.21,58.83,58.86,438830.0,57.3515,57.4971,57.1281,57.1573,438830.0
2021-10-05 15:30:00,58.84,59.02,58.23,58.31,1233620.0,57.1378,57.3126,56.5455,56.6232,1233620.0
2021-10-06 09:30:00,56.77,57.6,56.52,56.62,2024814.0,55.1277,55.9337,54.8849,54.9821,2024814.0
2021-10-06 10:00:00,56.59,57.52,56.08,57.33,1962754.0,54.9529,55.856,54.4577,55.6715,1962754.0
2021-10-06 10:30:00,57.3,57.68,56.95,57.46,817884.0,55.6424,56.0114,55.3025,55.7978,817884.0
2021-10-06 11:00:00,57.47,57.65,56.85,56.88,636662.0,55.8075,55.9823,55.2054,55.2345,636662.0
2021-10-06 11:30:00,56.9,57.55,56.7,57.5,434618.0,55.254,55.8852,55.0597,55.8366,434618.0
2021-10-06 12:00:00,57.51,57.55,56.72,56.9,444274.0,55.8463,55.8852,55.0792,55.254,444274.0
2021-10-06 12:30:00,56.86,57.3,56.81,57.09,341644.0,55.2151,55.6424,55.1666,55.4385,341644.0
2021-10-06 13:00:00,57.08,57.59,56.75,57.59,437570.0,55.4287,55.924,55.1083,55.924,437570.0
2021-10-06 13:30:00,57.59,58.2,57.56,58.1,730476.0,55.924,56.5163,55.8949,56.4192,730476.0
2021-10-06 14:00:00,58.13,58.77,57.91,58.69,986816.0,56.4484,57.0699,56.2347,56.9922,986816.0
2021-10-06 14:30:00,58.67,58.9,58.38,58.41,896402.0,56.9728,57.1961,56.6911,56.7203,896402.0
2021-10-06 15:00:00,58.39,58.68,58.34,58.66,750252.0,56.7009,56.9825,56.6523,56.963,750252.0
2021-10-06 15:30:00,58.65,59.14,58.31,59.07,887544.0,56.9533,57.4292,56.6232,57.3612,887544.0
2021-10-07 09:30:00,60.47,61.41,60.42,61.4,2033744.0,58.7207,59.6335,58.6721,59.6238,2033744.0
2021-10-07 10:00:00,61.43,61.81,61.34,61.69,1186052.0,59.6529,60.0219,59.5655,59.9054,1186052.0
2021-10-07 10:30:00,61.69,61.77,61.47,61.67,572250.0,59.9054,59.9831,59.6918,59.886,572250.0
2021-10-07 11:00:00,61.68,61.7,61.32,61.47,444946.0,59.8957,59.9151,59.5461,59.6918,444946.0
2021-10-07 11:30:00,61.48,61.69,61.44,61.68,286022.0,59.7015,59.9054,59.6626,59.8957,286022.0
2021-10-07 12:00:00,61.69,61.74,61.44,61.54,260696.0,59.9054,59.9539,59.6626,59.7597,260696.0
2021-10-07 12:30:00,61.55,61.65,61.41,61.6,320290.0,59.7694,59.8665,59.6335,59.818,320290.0
2021-10-07 13:00:00,61.59,61.6,61.43,61.6,278018.0,59.8083,59.818,59.6529,59.818,278018.0
2021-10-07 13:30:00,61.6,61.61,61.31,61.35,762510.0,59.818,59.8277,59.5364,59.5752,762510.0
2021-10-07 14:00:00,61.35,61.37,61.06,61.09,513410.0,59.5752,59.5946,59.2936,59.3227,513410.0
2021-10-07 14:30:00,61.12,61.16,60.72,60.77,590568.0,59.3519,59.3907,58.9634,59.012,590568.0
2021-10-07 15:00:00,60.77,61.13,60.67,60.98,746898.0,59.012,59.3616,58.9149,59.2159,746898.0
2021-10-07 15:30:00,60.96,61.01,60.39,60.56,1042502.0,59.1965,59.2451,58.643,58.8081,1042502.0
2021-10-08 09:30:00,60.91,61.08,60.3,60.46,1612102.0,59.148,59.313,58.5556,58.711,1612102.0
2021-10-08 10:00:00,60.44,60.99,60.44,60.71,771334.0,58.6915,59.2256,58.6915,58.9537,771334.0
2021-10-08 10:30:00,60.73,60.86,60.32,60.62,649776.0,58.9732,59.0994,58.575,58.8663,649776.0
2021-10-08 11:00:00,60.6,60.88,60.44,60.72,583154.0,58.8469,59.1188,58.6915,58.9634,583154.0
2021-10-08 11:30:00,60.72,60.75,60.38,60.43,423186.0,58.9634,58.9926,58.6333,58.6818,423186.0
2021-10-08 12:00:00,60.44,60.58,60.22,60.24,542560.0,58.6915,58.8275,58.4779,58.4973,542560.0
2021-10-08 12:30:00,60.24,60.58,60.21,60.38,576104.0,58.4973,58.8275,58.4682,58.6333,576104.0
2021-10-08 13:00:00,60.4,60.47,59.97,60.08,694022.0,58.6527,58.7207,58.2351,58.342,694022.0
2021-10-08 13:30:00,60.06,60.34,60.0,60.32,287252.0,58.3225,58.5944,58.2643,58.575,287252.0
2021-10-08 14:00:00,60.33,60.8,60.29,60.78,383004.0,58.5847,59.0411,58.5459,59.0217,383004.0
2021-10-08 14:30:00,60.79,60.84,60.56,60.62,394340.0,59.0314,59.08,58.8081,58.8663,394340.0
2021-10-08 15:00:00,60.61,60.77,60.56,60.66,289272.0,58.8566,59.012,58.8081,58.9052,289272.0
2021-10-08 15:30:00,60.65,60.67,60.09,60.22,816698.0,58.8955,58.9149,58.3517,58.4779,816698.0
2021-10-11 09:30:00,59.95,60.88,59.85,60.87,1457796.0,58.2157,59.1188,58.1186,59.1091,1457796.0
2021-10-11 10:00:00,60.88,61.23,60.85,61.18,597858.0,59.1188,59.4587,59.0897,59.4101,597858.0
2021-10-11 10:30:00,61.19,61.22,60.93,60.98,382362.0,59.4199,59.449,59.1674,59.2159,382362.0
2021-10-11 11:00:00,60.98,61.06,60.77,60.85,367300.0,59.2159,59.2936,59.012,59.0897,367300.0
2021-10-11 11:30:00,60.87,61.18,60.85,60.94,328780.0,59.1091,59.4101,59.0897,59.1771,328780.0
2021-10-11 12:00:00,60.99,60.99,60.38,60.56,573012.0,59.2256,59.2256,58.6333,58.8081,573012.0
2021-10-11 12:30:00,60.54,60.57,60.19,60.32,450172.0,58.7887,58.8178,58.4488,58.575,450172.0
2021-10-11 13:00:00,60.32,60.32,59.6,59.65,795606.0,58.575,58.575,57.8758,57.9244,795606.0
2021-10-11 13:30:00,59.65,59.8,59.45,59.67,945862.0,57.9244,58.0701,57.7302,57.9438,945862.0
2021-10-11 14:00:00,59.66,60.01,59.6,59.7,675060.0,57.9341,58.274,57.8758,57.973,675060.0
2021-10-11 14:30:00,59.68,59.89,59.57,59.82,421290.0,57.9535,58.1575,57.8467,58.0895,421290.0
2021-10-11 15:00:00,59.81,59.9,59.42,59.43,434412.0,58.0798,58.1672,57.7011,57.7108,434412.0
2021-10-11 15:30:00,59.43,59.54,58.91,58.92,1039796.0,57.7108,57.8176,57.2058,57.2155,1039796.0
2021-10-12 09:30:00,59.34,59.5,58.45,58.69,1587334.0,57.6234,57.7787,56.7591,56.9922,1587334.0
2021-10-12 10:00:00,58.7,59.15,58.48,58.92,988134.0,57.0019,57.4389,56.7882,57.2155,988134.0
2021-10-12 10:30:00,58.93,59.06,58.64,58.68,759834.0,57.2252,57.3515,56.9436,56.9825,759834.0
2021-10-12 11:00:00,58.7,59.25,58.7,58.98,669584.0,57.0019,57.536,57.0019,57.2738,669584.0
2021-10-12 11:30:00,58.98,59.2,58.76,59.19,499824.0,57.2738,57.4874,57.0601,57.4777,499824.0
2021-10-12 12:00:00,59.21,59.49,59.08,59.13,576396.0,57.4971,57.769,57.3709,57.4194,576396.0
2021-10-12 12:30:00,59.12,59.13,58.65,58.72,552340.0,57.4097,57.4194,56.9533,57.0213,552340.0
2021-10-12 13:00:00,58.72,58.82,58.55,58.74,402504.0,57.0213,57.1184,56.8562,57.0407,402504.0
2021-10-12 13:30:00,58.74,59.01,58.69,58.74,626394.0,57.0407,57.3029,56.9922,57.0407,626394.0
2021-10-12 14:00:00,58.72,59.28,58.68,59.03,512868.0,57.0213,57.5651,56.9825,57.3223,512868.0
2021-10-12 14:30:00,59.04,59.09,58.74,58.79,285494.0,57.332,57.3806,57.0407,57.0893,285494.0
2021-10-12 15:00:00,58.77,58.8,58.53,58.72,351810.0,57.0699,57.099,56.8368,57.0213,351810.0
2021-10-12 15:30:00,58.71,58.79,58.16,58.51,1133188.0,57.0116,57.0893,56.4775,56.8174,1133188.0
2021-10-13 09:30:00,58.94,59.17,58.13,58.29,1390886.0,57.2349,57.4583,56.4484,56.6037,1390886.0
2021-10-13 10:00:00,58.28,58.35,57.66,57.82,945062.0,56.594,56.662,55.992,56.1473,945062.0
2021-10-13 10:30:00,57.8,58.42,57.76,58.15,647364.0,56.1279,56.73,56.0891,56.4678,647364.0
2021-10-13 11:00:00,58.14,58.42,58.1,58.2,429846.0,56.4581,56.73,56.4192,56.5163,429846.0
2021-10-13 11:30:00,58.21,58.74,57.98,58.51,666052.0,56.5261,57.0407,56.3027,56.8174,666052.0
2021-10-13 12:00:00,58.52,58.63,58.39,58.62,286418.0,56.8271,56.9339,56.7009,56.9242,286418.0
2021-10-13 12:30:00,58.62,58.7,58.38,58.52,310160.0,56.9242,57.0019,56.6911,56.8271,310160.0
2021-10-13 13:00:00,58.51,58.93,58.47,58.92,351474.0,56.8174,57.2252,56.7785,57.2155,351474.0
2021-10-13 13:30:00,58.92,59.15,58.89,58.96,509914.0,57.2155,57.4389,57.1864,57.2544,509914.0
2021-10-13 14:00:00,58.95,59.49,58.71,58.95,1063084.0,57.2447,57.769,57.0116,57.2447,1063084.0
2021-10-13 14:30:00,58.94,58.99,58.63,58.85,491902.0,57.2349,57.2835,56.9339,57.1475,491902.0
2021-10-13 15:00:00,58.85,59.12,58.71,58.84,582506.0,57.1475,57.4097,57.0116,57.1378,582506.0
2021-10-13 15:30:00,58.84,59.2,58.83,59.11,802630.0,57.1378,57.4874,57.1281,57.4,802630.0
2021-10-14 09:30:00,60.72,61.02,60.51,60.91,1880804.0,58.9634,59.2548,58.7595,59.148,1880804.0
2021-10-14 10:00:00,60.92,61.48,60.92,61.33,1028134.0,59.1577,59.7015,59.1577,59.5558,1028134.0
2021-10-14 10:30:00,61.34,61.59,61.23,61.58,724442.0,59.5655,59.8083,59.4587,59.7986,724442.0
2021-10-14 11:00:00,61.58,61.63,61.41,61.56,466802.0,59.7986,59.8471,59.6335,59.7791,466802.0
2021-10-14 11:30:00,61.55,61.82,61.51,61.81,474428.0,59.7694,60.0316,59.7306,60.0219,474428.0
2021-10-14 12:00:00,61.8,61.97,61.78,61.87,409574.0,60.0122,60.1773,59.9928,60.0802,409574.0
2021-10-14 12:30:00,61.87,61.95,61.81,61.95,309780.0,60.0802,60.1579,60.0219,60.1579,309780.0
2021-10-14 13:00:00,61.95,62.01,61.74,61.79,359578.0,60.1579,60.2161,59.9539,60.0025,359578.0
2021-10-14 13:30:00,61.79,62.07,61.79,62.02,369088.0,60.0025,60.2744,60.0025,60.2258,369088.0
2021-10-14 14:00:00,62.01,62.1,61.91,62.1,309282.0,60.2161,60.3035,60.119,60.3035,309282.0
2021-10-14 14:30:00,62.1,62.13,62.01,62.1,256222.0,60.3035,60.3327,60.2161,60.3035,256222.0
2021-10-14 15:00:00,62.09,62.1,61.88,61.95,605300.0,60.2938,60.3035,60.0899,60.1579,605300.0
2021-10-14 15:30:00,61.94,62.16,61.76,62.1,1034326.0,60.1482,60.3618,59.9734,60.3035,1034326.0
2021-10-15 09:30:00,63.08,63.25,62.76,63.25,1348912.0,61.2552,61.4203,60.9444,61.4203,1348912.0
2021-10-15 10:00:00,63.26,63.45,62.87,62.92,656794.0,61.43,61.6145,61.0513,61.0998,656794.0
2021-10-15 10:30:00,62.93,63.34,62.93,63.33,549938.0,61.1095,61.5077,61.1095,61.4979,549938.0
2021-10-15 11:00:00,63.35,63.37,63.2,63.23,277806.0,61.5174,61.5368,61.3717,61.4008,277806.0
2021-10-15 11:30:00,63.23,63.3,62.98,63.07,296546.0,61.4008,61.4688,61.1581,61.2455,296546.0
2021-10-15 12:00:00,63.06,63.24,63.06,63.13,315528.0,61.2358,61.4105,61.2358,61.3037,315528.0
2021-10-15 12:30:00,63.16,63.32,63.08,63.29,328688.0,61.3329,61.4882,61.2552,61.4591,328688.0
2021-10-15 13:00:00,63.27,63.33,63.14,63.21,195994.0,61.4397,61.4979,61.3134,61.3814,195994.0
2021-10-15 13:30:00,63.21,63.44,63.21,63.39,290634.0,61.3814,61.6048,61.3814,61.5562,290634.0
2021-10-15 14:00:00,63.4,63.68,63.4,63.59,562208.0,61.5659,61.8378,61.5659,61.7504,562208.0
2021-10-15 14:30:00,63.6,63.62,63.42,63.59,328420.0,61.7601,61.7796,61.5853,61.7504,328420.0
2021-10-15 15:00:00,63.58,63.62,63.29,63.49,450078.0,61.7407,61.7796,61.4591,61.6533,450078.0
2021-10-15 15:30:00,63.47,63.54,63.3,63.5,522794.0,61.6339,61.7019,61.4688,61.663,522794.0
2021-10-18 09:30:00,62.68,63.34,62.38,63.26,1354350.0,60.8667,61.5077,60.5754,61.43,1354350.0
2021-10-18 10:00:00,63.27,63.46,63.18,63.44,434228.0,61.4397,61.6242,61.3523,61.6048,434228.0
2021-10-18 10:30:00,63.45,63.58,63.21,63.49,436860.0,61.6145,61.7407,61.3814,61.6533,436860.0
2021-10-18 11:00:00,63.5,63.99,63.47,63.75,526092.0,61.663,62.1389,61.6339,61.9058,526092.0
2021-10-18 11:30:00,63.76,63.96,63.73,63.9,208432.0,61.9155,62.1097,61.8864,62.0515,208432.0
2021-10-18 12:00:00,63.9,63.99,63.81,63.88,158868.0,62.0515,62.1389,61.9641,62.032,158868.0
2021-10-18 12:30:00,63.85,63.94,63.74,63.8,173072.0,62.0029,62.0903,61.8961,61.9543,173072.0
2021-10-18 13:00:00,63.81,63.95,63.78,63.91,205816.0,61.9641,62.1,61.9349,62.0612,205816.0
2021-10-18 13:30:00,63.91,63.96,63.85,63.85,160974.0,62.0612,62.1097,62.0029,62.0029,160974.0
2021-10-18 14:00:00,63.85,63.89,63.76,63.88,230492.0,62.0029,62.0417,61.9155,62.032,230492.0
2021-10-18 14:30:00,63.87,64.02,63.81,63.96,257362.0,62.0223,62.168,61.9641,62.1097,257362.0
2021-10-18 15:00:00,63.96,64.13,63.9,64.02,381044.0,62.1097,62.2748,62.0515,62.168,381044.0
2021-10-18 15:30:00,64.01,64.22,63.93,64.13,495984.0,62.1583,62.3622,62.0806,62.2748,495984.0
2021-10-19 09:30:00,64.8,64.95,64.54,64.67,1360902.0,62.9254,63.0711,62.6729,62.7992,1360902.0
2021-10-19 10:00:00,64.68,65.17,64.66,65.14,566564.0,62.8089,63.2847,62.7895,63.2556,566564.0
2021-10-19 10:30:00,65.15,65.25,64.86,65.19,432628.0,63.2653,63.3624,62.9837,63.3041,432628.0
2021-10-19 11:00:00,65.22,65.38,65.2,65.3,369242.0,63.3333,63.4886,63.3138,63.411,369242.0
2021-10-19 11:30:00,65.3,65.41,65.21,65.36,283464.0,63.411,63.5178,63.3236,63.4692,283464.0
2021-10-19 12:00:00,65.36,65.43,65.28,65.35,184574.0,63.4692,63.5372,63.3915,63.4595,184574.0
2021-10-19 12:30:00,65.36,65.52,65.36,65.5,250224.0,63.4692,63.6246,63.4692,63.6052,250224.0
2021-10-19 13:00:00,65.5,65.52,65.36,65.38,421534.0,63.6052,63.6246,63.4692,63.4886,421534.0
2021-10-19 13:30:00,65.37,65.46,65.36,65.44,170866.0,63.4789,63.5663,63.4692,63.5469,170866.0
2021-10-19 14:00:00,65.45,65.48,65.29,65.3,226288.0,63.5566,63.5857,63.4012,63.411,226288.0
2021-10-19 14:30:00,65.3,65.32,65.11,65.27,435236.0,63.411,63.4304,63.2265,63.3818,435236.0
2021-10-19 15:00:00,65.27,65.57,65.24,65.44,376950.0,63.3818,63.6731,63.3527,63.5469,376950.0
2021-10-19 15:30:00,65.42,65.58,65.27,65.57,447016.0,63.5275,63.6829,63.3818,63.6731,447016.0
2021-10-20 09:30:00,65.76,66.14,65.71,65.97,1135696.0,63.8576,64.2267,63.8091,64.0616,1135696.0
2021-10-20 10:00:00,65.97,66.36,65.86,66.36,736914.0,64.0616,64.4403,63.9548,64.4403,736914.0
2021-10-20 10:30:00,66.36,66.47,66.17,66.17,652324.0,64.4403,64.5471,64.2558,64.2558,652324.0
2021-10-20 11:00:00,66.17,66.3,66.07,66.15,447918.0,64.2558,64.382,64.1587,64.2364,447918.0
2021-10-20 11:30:00,66.16,66.38,66.05,66.37,216718.0,64.2461,64.4597,64.1393,64.45,216718.0
2021-10-20 12:00:00,66.36,66.39,66.23,66.28,193694.0,64.4403,64.4694,64.3141,64.3626,193694.0
2021-10-20 12:30:00,66.29,66.38,66.28,66.36,303970.0,64.3723,64.4597,64.3626,64.4403,303970.0
2021-10-20 13:00:00,66.36,66.36,65.71,66.05,524778.0,64.4403,64.4403,63.8091,64.1393,524778.0
2021-10-20 13:30:00,66.04,66.09,65.92,66.07,424940.0,64.1295,64.1781,64.013,64.1587,424940.0
2021-10-20 14:00:00,66.06,66.29,66.02,66.2,304708.0,64.149,64.3723,64.1101,64.2849,304708.0
2021-10-20 14:30:00,66.2,66.29,66.16,66.23,277734.0,64.2849,64.3723,64.2461,64.3141,277734.0
2021-10-20 15:00:00,66.25,66.36,66.14,66.14,247112.0,64.3335,64.4403,64.2267,64.2267,247112.0
2021-10-20 15:30:00,66.14,66.31,65.98,66.31,602228.0,64.2267,64.3917,64.0713,64.3917,602228.0
2021-10-21 09:30:00,66.03,66.22,65.83,66.14,819662.0,64.1198,64.3043,63.9256,64.2267,819662.0
2021-10-21 10:00:00,66.15,66.34,66.05,66.33,394984.0,64.2364,64.4209,64.1393,64.4112,394984.0
2021-10-21 10:30:00,66.33,66.51,66.28,66.28,491922.0,64.4112,64.586,64.3626,64.3626,491922.0
2021-10-21 11:00:00,66.31,66.38,65.88,65.89,478396.0,64.3917,64.4597,63.9742,63.9839,478396.0
2021-10-21 11:30:00,65.89,66.13,65.86,66.11,336176.0,63.9839,64.2169,63.9548,64.1975,336176.0
2021-10-21 12:00:00,66.12,66.25,66.04,66.22,226376.0,64.2072,64.3335,64.1295,64.3043,226376.0
2021-10-21 12:30:00,66.22,66.25,66.1,66.17,118114.0,64.3043,64.3335,64.1878,64.2558,118114.0
2021-10-21 13:00:00,66.17,66.29,66.14,66.27,150138.0,64.2558,64.3723,64.2267,64.3529,150138.0
2021-10-21 13:30:00,66.26,66.32,66.03,66.1,307248.0,64.3432,64.4014,64.1198,64.1878,307248.0
2021-10-21 14:00:00,66.11,66.32,66.1,66.3,456798.0,64.1975,64.4014,64.1878,64.382,456798.0
2021-10-21 14:30:00,66.3,66.35,66.24,66.35,198362.0,64.382,64.4306,64.3238,64.4306,198362.0
2021-10-21 15:00:00,66.35,66.69,66.35,66.67,492080.0,64.4306,64.7607,64.4306,64.7413,492080.0
2021-10-21 15:30:00,66.67,66.93,66.55,66.83,730382.0,64.7413,64.9938,64.6248,64.8967,730382.0
2021-10-22 09:30:00,66.63,67.09,66.53,66.96,1049766.0,64.7025,65.1492,64.6054,65.0229,1049766.0
2021-10-22 10:00:00,66.95,67.31,66.83,67.31,712674.0,65.0132,65.3628,64.8967,65.3628,712674.0
2021-10-22 10:30:00,67.31,67.31,66.74,66.83,597802.0,65.3628,65.3628,64.8093,64.8967,597802.0
2021-10-22 11:00:00,66.8,66.98,66.11,66.33,718130.0,64.8676,65.0424,64.1975,64.4112,718130.0
2021-10-22 11:30:00,66.3,66.36,65.7,66.06,988336.0,64.382,64.4403,63.7994,64.149,988336.0
2021-10-22 12:00:00,66.03,66.28,65.85,66.28,458254.0,64.1198,64.3626,63.945,64.3626,458254.0
2021-10-22 12:30:00,66.26,66.73,66.25,66.42,550918.0,64.3432,64.7996,64.3335,64.4986,550918.0
2021-10-22 13:00:00,66.44,66.64,66.39,66.52,239916.0,64.518,64.7122,64.4694,64.5957,239916.0
2021-10-22 13:30:00,66.5,66.69,66.35,66.36,421126.0,64.5762,64.7607,64.4306,64.4403,421126.0
2021-10-22 14:00:00,66.38,66.76,66.36,66.76,349478.0,64.4597,64.8287,64.4403,64.8287,349478.0
2021-10-22 14:30:00,66.76,67.04,66.63,66.63,469118.0,64.8287,65.1006,64.7025,64.7025,469118.0
2021-10-22 15:00:00,66.64,66.68,66.44,66.54,481430.0,64.7122,64.751,64.518,64.6151,481430.0
2021-10-22 15:30:00,66.58,66.86,66.52,66.63,652436.0,64.6539,64.9258,64.5957,64.7025,652436.0
2021-10-25 09:30:00,67.11,67.13,66.3,66.85,952134.0,65.1686,65.188,64.382,64.9161,952134.0
2021-10-25 10:00:00,66.88,67.0,66.68,66.96,499912.0,64.9452,65.0618,64.751,65.0229,499912.0
2021-10-25 10:30:00,66.95,67.11,66.86,67.08,319184.0,65.0132,65.1686,64.9258,65.1395,319184.0
2021-10-25 11:00:00,67.06,67.29,67.01,67.28,303404.0,65.12,65.3434,65.0715,65.3337,303404.0
2021-10-25 11:30:00,67.27,67.4,67.17,67.39,226318.0,65.324,65.4502,65.2269,65.4405,226318.0
2021-10-25 12:00:00,67.39,67.64,67.33,67.6,563850.0,65.4405,65.6833,65.3822,65.6444,563850.0
2021-10-25 12:30:00,67.6,67.69,67.52,67.6,258352.0,65.6444,65.7318,65.5667,65.6444,258352.0
2021-10-25 13:00:00,67.61,67.83,67.61,67.71,293920.0,65.6541,65.8678,65.6541,65.7512,293920.0
2021-10-25 13:30:00,67.73,67.75,67.56,67.63,218976.0,65.7707,65.7901,65.6056,65.6736,218976.0
2021-10-25 14:00:00,67.6,67.79,67.53,67.79,210938.0,65.6444,65.8289,65.5764,65.8289,210938.0
2021-10-25 14:30:00,67.79,67.83,67.61,67.68,470114.0,65.8289,65.8678,65.6541,65.7221,470114.0
2021-10-25 15:00:00,67.67,67.69,67.49,67.63,223974.0,65.7124,65.7318,65.5376,65.6736,223974.0
2021-10-25 15:30:00,67.63,67.67,67.39,67.64,448664.0,65.6736,65.7124,65.4405,65.6833,448664.0
2021-10-26 09:30:00,68.4,68.68,68.23,68.51,1181162.0,66.4213,66.6932,66.2562,66.5281,1181162.0
2021-10-26 10:00:00,68.52,68.99,68.42,68.88,693022.0,66.5378,66.9942,66.4407,66.8874,693022.0
2021-10-26 10:30:00,68.86,68.95,68.69,68.83,575642.0,66.868,66.9554,66.7029,66.8388,575642.0
2021-10-26 11:00:00,68.84,68.92,68.73,68.89,473638.0,66.8485,66.9262,66.7417,66.8971,473638.0
2021-10-26 11:30:00,68.91,68.92,68.39,68.41,482806.0,66.9165,66.9262,66.4116,66.431,482806.0
2021-10-26 12:00:00,68.4,68.44,68.11,68.17,573004.0,66.4213,66.4601,66.1397,66.1979,573004.0
2021-10-26 12:30:00,68.18,68.26,67.7,67.98,616670.0,66.2076,66.2853,65.7415,66.0134,616670.0
2021-10-26 13:00:00,67.97,68.13,67.8,68.0,303582.0,66.0037,66.1591,65.8386,66.0328,303582.0
2021-10-26 13:30:00,67.97,68.31,67.96,68.16,213378.0,66.0037,66.3339,65.994,66.1882,213378.0
2021-10-26 14:00:00,68.16,68.37,68.14,68.25,238438.0,66.1882,66.3921,66.1688,66.2756,238438.0
2021-10-26 14:30:00,68.25,68.39,68.13,68.36,163590.0,66.2756,66.4116,66.1591,66.3824,163590.0
2021-10-26 15:00:00,68.36,68.46,68.21,68.22,227724.0,66.3824,66.4795,66.2368,66.2465,227724.0
2021-10-26 15:30:00,68.24,68.52,67.85,67.86,572032.0,66.2659,66.5378,65.8872,65.8969,572032.0
2021-10-27 09:30:00,68.08,68.34,67.58,68.32,736088.0,66.1105,66.363,65.625,66.3436,736088.0
2021-10-27 10:00:00,68.33,68.38,67.74,67.82,505082.0,66.3533,66.4019,65.7804,65.8581,505082.0
2021-10-27 10:30:00,67.77,68.04,67.69,67.77,517938.0,65.8095,66.0717,65.7318,65.8095,517938.0
2021-10-27 11:00:00,67.72,68.08,67.72,67.95,310828.0,65.7609,66.1105,65.7609,65.9843,310828.0
2021-10-27 11:30:00,67.97,68.01,67.73,67.83,283164.0,66.0037,66.0426,65.7707,65.8678,283164.0
2021-10-27 12:00:00,67.85,68.08,67.79,68.01,208632.0,65.8872,66.1105,65.8289,66.0426,208632.0
2021-10-27 12:30:00,68.0,68.0,67.83,67.98,138888.0,66.0328,66.0328,65.8678,66.0134,138888.0
2021-10-27 13:00:00,67.97,68.29,67.92,68.23,231516.0,66.0037,66.3145,65.9552,66.2562,231516.0
2021-10-27 13:30:00,68.24,68.3,68.15,68.3,193496.0,66.2659,66.3242,66.1785,66.3242,193496.0
2021-10-27 14:00:00,68.31,68.38,68.19,68.2,172596.0,66.3339,66.4019,66.2174,66.2271,172596.0
2021-10-27 14:30:00,68.21,68.23,67.97,67.97,231396.0,66.2368,66.2562,66.0037,66.0037,231396.0
2021-10-27 15:00:00,67.96,68.01,67.23,67.58,704380.0,65.994,66.0426,65.2851,65.625,704380.0
2021-10-27 15:30:00,67.56,67.6,66.94,66.96,733076.0,65.6056,65.6444,65.0035,65.0229,733076.0
2021-10-28 09:30:00,67.64,68.28,67.63,68.2,1481188.0,65.6833,66.3047,65.6736,66.2271,1481188.0
2021-10-28 10:00:00,68.22,68.36,67.89,68.35,607332.0,66.2465,66.3824,65.926,66.3727,607332.0
2021-10-28 10:30:00,68.36,68.73,68.31,68.51,767890.0,66.3824,66.7417,66.3339,66.5281,767890.0
2021-10-28 11:00:00,68.52,68.68,68.49,68.54,395876.0,66.5378,66.6932,66.5087,66.5572,395876.0
2021-10-28 11:30:00,68.55,68.73,68.24,68.34,428752.0,66.5669,66.7417,66.2659,66.363,428752.0
2021-10-28 12:00:00,68.36,68.61,68.34,68.44,268070.0,66.3824,66.6252,66.363,66.4601,268070.0
2021-10-28 12:30:00,68.46,68.5,68.09,68.17,266152.0,66.4795,66.5184,66.1202,66.1979,266152.0
2021-10-28 13:00:00,68.17,68.36,68.17,68.33,203972.0,66.1979,66.3824,66.1979,66.3533,203972.0
2021-10-28 13:30:00,68.33,68.53,68.33,68.46,195574.0,66.3533,66.5475,66.3533,66.4795,195574.0
2021-10-28 14:00:00,68.47,68.69,68.46,68.65,239360.0,66.4893,66.7029,66.4795,66.664,239360.0
2021-10-28 14:30:00,68.65,68.71,68.49,68.54,240482.0,66.664,66.7223,66.5087,66.5572,240482.0
2021-10-28 15:00:00,68.53,68.56,68.35,68.4,311662.0,66.5475,66.5766,66.3727,66.4213,311662.0
2021-10-28 15:30:00,68.41,68.92,68.36,68.86,1168326.0,66.431,66.9262,66.3824,66.868,1168326.0
2021-10-29 09:30:00,67.78,68.58,67.66,68.36,1653124.0,65.8192,66.5961,65.7027,66.3824,1653124.0
2021-10-29 10:00:00,68.36,68.56,68.1,68.18,855356.0,66.3824,66.5766,66.13,66.2076,855356.0
2021-10-29 10:30:00,68.2,68.55,68.07,68.44,455528.0,66.2271,66.5669,66.1008,66.4601,455528.0
2021-10-29 11:00:00,68.47,68.84,68.43,68.77,416290.0,66.4893,66.8485,66.4504,66.7806,416290.0
2021-10-29 11:30:00,68.78,68.96,68.66,68.77,405254.0,66.7903,66.9651,66.6738,66.7806,405254.0
2021-10-29 12:00:00,68.78,69.27,68.73,69.26,642458.0,66.7903,67.2661,66.7417,67.2564,642458.0
2021-10-29 12:30:00,69.26,69.26,69.04,69.07,278920.0,67.2564,67.2564,67.0428,67.0719,278920.0
2021-10-29 13:00:00,69.08,69.23,69.05,69.14,175128.0,67.0816,67.2273,67.0525,67.1399,175128.0
2021-10-29 13:30:00,69.14,69.17,68.94,69.07,274696.0,67.1399,67.169,66.9457,67.0719,274696.0
2021-10-29 14:00:00,69.05,69.08,68.67,68.67,397706.0,67.0525,67.0816,66.6835,66.6835,397706.0
2021-10-29 14:30:00,68.67,68.91,68.63,68.83,334740.0,66.6835,66.9165,66.6446,66.8388,334740.0
2021-10-29 15:00:00,68.84,68.9,68.56,68.71,632102.0,66.8485,66.9068,66.5766,66.7223,632102.0
2021-10-29 15:30:00,68.71,69.44,68.66,69.3,1303316.0,66.7223,67.4312,66.6738,67.2952,1303316.0
2021-11-01 09:30:00,69.79,69.97,69.27,69.35,1618744.0,67.7711,67.9459,67.2661,67.3438,1618744.0
2021-11-01 10:00:00,69.34,69.38,68.84,69.21,1058864.0,67.3341,67.3729,66.8485,67.2078,1058864.0
2021-11-01 10:30:00,69.21,69.21,68.86,69.01,528464.0,67.2078,67.2078,66.868,67.0136,528464.0
2021-11-01 11:00:00,68.98,69.39,68.98,69.3,445938.0,66.9845,67.3826,66.9845,67.2952,445938.0
2021-11-01 11:30:00,69.31,69.42,69.2,69.41,336380.0,67.305,67.4118,67.1981,67.4021,336380.0
2021-11-01 12:00:00,69.42,69.52,69.36,69.5,364846.0,67.4118,67.5089,67.3535,67.4895,364846.0
2021-11-01 12:30:00,69.5,69.64,69.47,69.64,205042.0,67.4895,67.6254,67.4603,67.6254,205042.0
2021-11-01 13:00:00,69.64,69.66,69.24,69.3,275202.0,67.6254,67.6448,67.237,67.2952,275202.0
2021-11-01 13:30:00,69.31,69.37,69.06,69.13,328064.0,67.305,67.3632,67.0622,67.1302,328064.0
2021-11-01 14:00:00,69.11,69.17,68.84,69.03,507720.0,67.1107,67.169,66.8485,67.0331,507720.0
2021-11-01 14:30:00,69.03,69.34,69.02,69.28,354566.0,67.0331,67.3341,67.0233,67.2758,354566.0
2021-11-01 15:00:00,69.28,69.43,69.17,69.38,232052.0,67.2758,67.4215,67.169,67.3729,232052.0
2021-11-01 15:30:00,69.37,69.74,69.37,69.7,813342.0,67.3632,67.7225,67.3632,67.6837,813342.0
2021-11-02 09:30:00,69.73,70.22,69.68,70.15,1335238.0,67.7128,68.1886,67.6642,68.1207,1335238.0
2021-11-02 10:00:00,70.19,70.3,69.98,70.21,573626.0,68.1595,68.2663,67.9556,68.1789,573626.0
2021-11-02 10:30:00,70.21,70.43,70.14,70.37,484700.0,68.1789,68.3926,68.1109,68.3343,484700.0
2021-11-02 11:00:00,70.38,70.47,70.23,70.46,490714.0,68.344,68.4314,68.1983,68.4217,490714.0
2021-11-02 11:30:00,70.46,70.65,70.27,70.28,604888.0,68.4217,68.6062,68.2372,68.2469,604888.0
2021-11-02 12:00:00,70.29,70.45,70.13,70.42,369688.0,68.2566,68.412,68.1012,68.3828,369688.0
2021-11-02 12:30:00,70.42,70.59,70.36,70.53,227976.0,68.3828,68.5479,68.3246,68.4897,227976.0
2021-11-02 13:00:00,70.53,70.58,70.35,70.35,400686.0,68.4897,68.5382,68.3149,68.3149,400686.0
2021-11-02 13:30:00,70.35,70.46,70.25,70.39,392454.0,68.3149,68.4217,68.2178,68.3537,392454.0
2021-11-02 14:00:00,70.39,70.42,70.21,70.31,241510.0,68.3537,68.3828,68.1789,68.276,241510.0
2021-11-02 14:30:00,70.32,70.52,70.25,70.51,241246.0,68.2857,68.4799,68.2178,68.4702,241246.0
2021-11-02 15:00:00,70.51,70.56,70.34,70.46,392446.0,68.4702,68.5188,68.3052,68.4217,392446.0
2021-11-02 15:30:00,70.46,70.57,70.27,70.5,464566.0,68.4217,68.5285,68.2372,68.4605,464566.0
2021-11-03 09:30:00,70.23,70.35,70.03,70.28,748332.0,68.1983,68.3149,68.0041,68.2469,748332.0
2021-11-03 10:00:00,70.28,70.36,70.02,70.21,591168.0,68.2469,68.3246,67.9944,68.1789,591168.0
2021-11-03 10:30:00,70.21,70.35,70.14,70.32,221180.0,68.1789,68.3149,68.1109,68.2857,221180.0
2021-11-03 11:00:00,70.3,70.32,70.15,70.22,200010.0,68.2663,68.2857,68.1207,68.1886,200010.0
2021-11-03 11:30:00,70.2,70.32,70.11,70.29,230166.0,68.1692,68.2857,68.0818,68.2566,230166.0
2021-11-03 12:00:00,70.29,70.33,70.19,70.26,174268.0,68.2566,68.2954,68.1595,68.2275,174268.0
2021-11-03 12:30:00,70.27,70.33,70.19,70.23,194444.0,68.2372,68.2954,68.1595,68.1983,194444.0
2021-11-03 13:00:00,70.23,70.23,70.13,70.22,191486.0,68.1983,68.1983,68.1012,68.1886,191486.0
2021-11-03 13:30:00,70.23,70.28,70.08,70.16,261370.0,68.1983,68.2469,68.0527,68.1304,261370.0
2021-11-03 14:00:00,70.14,70.89,70.04,70.71,1781120.0,68.1109,68.8392,68.0138,68.6645,1781120.0
2021-11-03 14:30:00,70.72,71.57,70.57,71.43,913686.0,68.6742,69.4996,68.5285,69.3636,913686.0
2021-11-03 15:00:00,71.45,71.66,71.34,71.56,542360.0,69.383,69.587,69.2762,69.4899,542360.0
2021-11-03 15:30:00,71.58,72.0,71.53,71.81,685306.0,69.5093,69.9171,69.4607,69.7326,685306.0
2021-11-04 09:30:00,72.09,72.64,71.92,72.55,1252420.0,70.0045,70.5386,69.8394,70.4512,1252420.0
2021-11-04 10:00:00,72.56,72.85,72.49,72.69,735896.0,70.4609,70.7425,70.393,70.5872,735896.0
2021-11-04 10:30:00,72.72,72.85,72.6,72.62,540128.0,70.6163,70.7425,70.4998,70.5192,540128.0
2021-11-04 11:00:00,72.62,72.62,72.04,72.07,813738.0,70.5192,70.5192,69.956,69.9851,813738.0
2021-11-04 11:30:00,72.06,72.49,72.0,72.49,641658.0,69.9754,70.393,69.9171,70.393,641658.0
2021-11-04 12:00:00,72.49,72.61,72.28,72.36,336062.0,70.393,70.5095,70.189,70.2667,336062.0
2021-11-04 12:30:00,72.36,72.41,72.25,72.34,285504.0,70.2667,70.3153,70.1599,70.2473,285504.0
2021-11-04 13:00:00,72.35,72.42,72.16,72.41,273728.0,70.257,70.325,70.0725,70.3153,273728.0
2021-11-04 13:30:00,72.42,72.57,72.28,72.55,674514.0,70.325,70.4706,70.189,70.4512,674514.0
2021-11-04 14:00:00,72.54,72.55,72.21,72.41,394784.0,70.4415,70.4512,70.1211,70.3153,394784.0
2021-11-04 14:30:00,72.42,72.51,72.28,72.29,240002.0,70.325,70.4124,70.189,70.1987,240002.0
2021-11-04 15:00:00,72.27,72.46,72.17,72.36,420416.0,70.1793,70.3638,70.0822,70.2667,420416.0
2021-11-04 15:30:00,72.39,72.81,72.19,72.79,775380.0,70.2959,70.7037,70.1016,70.6843,775380.0
2021-11-05 09:30:00,73.95,74.45,73.8,74.38,1330090.0,71.8107,72.2963,71.6651,72.2283,1330090.0
2021-11-05 10:00:00,74.34,74.56,74.19,74.25,654122.0,72.1894,72.4031,72.0438,72.102,654122.0
2021-11-05 10:30:00,74.27,74.43,74.23,74.32,424676.0,72.1215,72.2768,72.0826,72.17,424676.0
2021-11-05 11:00:00,74.32,74.41,74.07,74.08,362146.0,72.17,72.2574,71.9273,71.937,362146.0
2021-11-05 11:30:00,74.08,74.3,73.95,73.95,525520.0,71.937,72.1506,71.8107,71.8107,525520.0
2021-11-05 12:00:00,73.95,74.09,73.92,74.03,202392.0,71.8107,71.9467,71.7816,71.8884,202392.0
2021-11-05 12:30:00,74.03,74.11,73.69,73.76,355666.0,71.8884,71.9661,71.5582,71.6262,355666.0
2021-11-05 13:00:00,73.77,73.85,72.83,72.84,513098.0,71.6359,71.7136,70.7231,70.7328,513098.0
2021-11-05 13:30:00,72.83,73.42,72.83,73.42,524456.0,70.7231,71.2961,70.7231,71.2961,524456.0
2021-11-05 14:00:00,73.39,73.67,73.32,73.64,360334.0,71.2669,71.5388,71.1989,71.5097,360334.0
2021-11-05 14:30:00,73.63,73.7,73.48,73.64,231230.0,71.5,71.568,71.3543,71.5097,231230.0
2021-11-05 15:00:00,73.64,73.69,73.33,73.45,533146.0,71.5097,71.5582,71.2087,71.3252,533146.0
2021-11-05 15:30:00,73.45,73.86,73.4,73.55,792854.0,71.3252,71.7233,71.2766,71.4223,792854.0
2021-11-08 09:30:00,74.13,74.36,73.81,74.02,1372342.0,71.9855,72.2089,71.6748,71.8787,1372342.0
2021-11-08 10:00:00,74.01,74.16,73.74,73.97,463394.0,71.869,72.0146,71.6068,71.8301,463394.0
2021-11-08 10:30:00,73.97,74.12,73.64,73.83,431824.0,71.8301,71.9758,71.5097,71.6942,431824.0
2021-11-08 11:00:00,73.83,73.95,73.63,73.9,339128.0,71.6942,71.8107,71.5,71.7622,339128.0
2021-11-08 11:30:00,73.91,73.95,73.57,73.61,210866.0,71.7719,71.8107,71.4417,71.4806,210866.0
2021-11-08 12:00:00,73.61,73.67,73.41,73.6,385852.0,71.4806,71.5388,71.2863,71.4708,385852.0
2021-11-08 12:30:00,73.61,73.7,73.44,73.61,295366.0,71.4806,71.568,71.3155,71.4806,295366.0
2021-11-08 13:00:00,73.63,73.78,73.55,73.73,267004.0,71.5,71.6456,71.4223,71.5971,267004.0
2021-11-08 13:30:00,73.71,73.85,73.64,73.81,179268.0,71.5777,71.7136,71.5097,71.6748,179268.0
2021-11-08 14:00:00,73.82,74.0,73.75,73.77,304166.0,71.6845,71.8593,71.6165,71.6359,304166.0
2021-11-08 14:30:00,73.78,74.02,73.77,74.02,232192.0,71.6456,71.8787,71.6359,71.8787,232192.0
2021-11-08 15:00:00,74.01,74.01,73.76,73.83,250838.0,71.869,71.869,71.6262,71.6942,250838.0
2021-11-08 15:30:00,73.83,73.94,73.58,73.76,505698.0,71.6942,71.801,71.4514,71.6262,505698.0
2021-11-09 09:30:00,73.93,74.05,72.58,72.78,1553686.0,71.7913,71.9078,70.4804,70.6746,1553686.0
2021-11-09 10:00:00,72.81,73.09,72.44,72.93,1141876.0,70.7037,70.9756,70.3444,70.8202,1141876.0
2021-11-09 10:30:00,72.91,73.3,72.89,72.95,705418.0,70.8008,71.1795,70.7814,70.8397,705418.0
2021-11-09 11:00:00,72.96,73.14,72.52,72.71,394292.0,70.8494,71.0242,70.4221,70.6066,394292.0
2021-11-09 11:30:00,72.68,73.07,72.58,72.64,402560.0,70.5775,70.9562,70.4804,70.5386,402560.0
2021-11-09 12:00:00,72.63,72.78,72.3,72.58,486542.0,70.5289,70.6746,70.2085,70.4804,486542.0
2021-11-09 12:30:00,72.56,72.91,72.5,72.67,474230.0,70.4609,70.8008,70.4027,70.5678,474230.0
2021-11-09 13:00:00,72.68,72.9,72.56,72.65,356078.0,70.5775,70.7911,70.4609,70.5483,356078.0
2021-11-09 13:30:00,72.64,72.77,72.34,72.45,233692.0,70.5386,70.6649,70.2473,70.3541,233692.0
2021-11-09 14:00:00,72.46,72.86,72.39,72.68,241774.0,70.3638,70.7523,70.2959,70.5775,241774.0
2021-11-09 14:30:00,72.69,72.91,72.64,72.91,228896.0,70.5872,70.8008,70.5386,70.8008,228896.0
2021-11-09 15:00:00,72.89,72.92,72.66,72.75,241042.0,70.7814,70.8105,70.558,70.6454,241042.0
2021-11-09 15:30:00,72.76,73.07,72.63,73.02,648990.0,70.6551,70.9562,70.5289,70.9076,648990.0
2021-11-10 09:30:00,72.17,72.92,72.05,72.86,1171994.0,70.0822,70.8105,69.9657,70.7523,1171994.0
2021-11-10 10:00:00,72.89,73.01,72.71,72.8,516854.0,70.7814,70.8979,70.6066,70.694,516854.0
2021-11-10 10:30:00,72.79,72.92,72.67,72.71,303646.0,70.6843,70.8105,70.5678,70.6066,303646.0
2021-11-10 11:00:00,72.73,72.97,72.69,72.71,204198.0,70.626,70.8591,70.5872,70.6066,204198.0
2021-11-10 11:30:00,72.72,72.82,72.49,72.75,236356.0,70.6163,70.7134,70.393,70.6454,236356.0
2021-11-10 12:00:00,72.75,72.8,72.39,72.4,217980.0,70.6454,70.694,70.2959,70.3056,217980.0
2021-11-10 12:30:00,72.41,72.55,72.14,72.38,288736.0,70.3153,70.4512,70.0531,70.2861,288736.0
2021-11-10 13:00:00,72.37,72.41,71.66,71.91,1001798.0,70.2764,70.3153,69.587,69.8297,1001798.0
2021-11-10 13:30:00,71.91,72.07,71.39,71.53,591682.0,69.8297,69.9851,69.3248,69.4607,591682.0
2021-11-10 14:00:00,71.52,71.55,70.86,70.86,575028.0,69.451,69.4802,68.8101,68.8101,575028.0
2021-11-10 14:30:00,70.87,71.14,70.5,70.83,937246.0,68.8198,69.082,68.4605,68.781,937246.0
2021-11-10 15:00:00,70.85,71.45,70.69,71.35,590468.0,68.8004,69.383,68.645,69.2859,590468.0
2021-11-10 15:30:00,71.34,71.55,70.96,71.28,654122.0,69.2762,69.4802,68.9072,69.218,654122.0
2021-11-11 09:30:00,71.96,72.01,71.53,71.89,1250578.0,69.8783,69.9268,69.4607,69.8103,1250578.0
2021-11-11 10:00:00,71.89,71.9,71.53,71.54,458540.0,69.8103,69.82,69.4607,69.4704,458540.0
2021-11-11 10:30:00,71.53,71.8,71.38,71.66,425628.0,69.4607,69.7229,69.3151,69.587,425628.0
2021-11-11 11:00:00,71.67,71.75,71.54,71.63,160382.0,69.5967,69.6744,69.4704,69.5578,160382.0
2021-11-11 11:30:00,71.64,71.92,71.6,71.74,254244.0,69.5675,69.8394,69.5287,69.6647,254244.0
2021-11-11 12:00:00,71.74,71.8,71.35,71.53,238694.0,69.6647,69.7229,69.2859,69.4607,238694.0
2021-11-11 12:30:00,71.52,71.74,71.49,71.61,129756.0,69.451,69.6647,69.4219,69.5384,129756.0
2021-11-11 13:00:00,71.6,71.61,71.38,71.55,249352.0,69.5287,69.5384,69.3151,69.4802,249352.0
2021-11-11 13:30:00,71.54,71.66,71.5,71.6,146536.0,69.4704,69.587,69.4316,69.5287,146536.0
2021-11-11 14:00:00,71.6,71.77,71.58,71.61,166510.0,69.5287,69.6938,69.5093,69.5384,166510.0
2021-11-11 14:30:00,71.63,71.81,71.51,71.54,207274.0,69.5578,69.7326,69.4413,69.4704,207274.0
2021-11-11 15:00:00,71.55,71.6,71.35,71.55,300234.0,69.4802,69.5287,69.2859,69.4802,300234.0
2021-11-11 15:30:00,71.56,71.61,71.31,71.35,388250.0,69.4899,69.5384,69.2471,69.2859,388250.0
2021-11-12 09:30:00,71.94,71.96,71.47,71.55,842426.0,69.8589,69.8783,69.4025,69.4802,842426.0
2021-11-12 10:00:00,71.54,71.85,71.51,71.64,485860.0,69.4704,69.7715,69.4413,69.5675,485860.0
2021-11-12 10:30:00,71.66,72.05,71.49,72.04,555450.0,69.587,69.9657,69.4219,69.956,555450.0
2021-11-12 11:00:00,72.06,72.83,72.04,72.72,1046564.0,69.9754,70.7231,69.956,70.6163,1046564.0
2021-11-12 11:30:00,72.72,72.93,72.61,72.86,503334.0,70.6163,70.8202,70.5095,70.7523,503334.0
2021-11-12 12:00:00,72.86,72.98,72.74,72.88,267704.0,70.7523,70.8688,70.6357,70.7717,267704.0
2021-11-12 12:30:00,72.88,72.88,72.66,72.71,166020.0,70.7717,70.7717,70.558,70.6066,166020.0
2021-11-12 13:00:00,72.72,72.72,72.53,72.64,325718.0,70.6163,70.6163,70.4318,70.5386,325718.0
2021-11-12 13:30:00,72.66,72.8,72.63,72.78,130736.0,70.558,70.694,70.5289,70.6746,130736.0
2021-11-12 14:00:00,72.79,72.79,72.56,72.59,168024.0,70.6843,70.6843,70.4609,70.4901,168024.0
2021-11-12 14:30:00,72.61,72.73,72.46,72.64,183628.0,70.5095,70.626,70.3638,70.5386,183628.0
2021-11-12 15:00:00,72.65,72.93,72.61,72.92,312708.0,70.5483,70.8202,70.5095,70.8105,312708.0
2021-11-12 15:30:00,72.92,73.2,72.81,72.92,968682.0,70.8105,71.0824,70.7037,70.8105,968682.0
2021-11-15 09:30:00,73.56,73.64,73.08,73.53,1193486.0,71.432,71.5097,70.9659,71.4029,1193486.0
2021-11-15 10:00:00,73.51,73.52,73.05,73.11,426658.0,71.3835,71.3932,70.9368,70.995,426658.0
2021-11-15 10:30:00,73.13,73.28,73.02,73.15,242146.0,71.0144,71.1601,70.9076,71.0339,242146.0
2021-11-15 11:00:00,73.16,73.29,73.11,73.12,131822.0,71.0436,71.1698,70.995,71.0047,131822.0
2021-11-15 11:30:00,73.11,73.26,72.45,72.73,668362.0,70.995,71.1407,70.3541,70.626,668362.0
2021-11-15 12:00:00,72.74,72.81,72.43,72.57,379698.0,70.6357,70.7037,70.3347,70.4706,379698.0
2021-11-15 12:30:00,72.59,72.91,72.58,72.88,249468.0,70.4901,70.8008,70.4804,70.7717,249468.0
2021-11-15 13:00:00,72.86,73.04,72.79,72.9,295256.0,70.7523,70.927,70.6843,70.7911,295256.0
2021-11-15 13:30:00,72.91,72.94,72.77,72.82,95824.0,70.8008,70.8299,70.6649,70.7134,95824.0
2021-11-15 14:00:00,72.82,72.82,72.6,72.7,215046.0,70.7134,70.7134,70.4998,70.5969,215046.0
2021-11-15 14:30:00,72.66,73.0,72.65,72.91,210892.0,70.558,70.8882,70.5483,70.8008,210892.0
2021-11-15 15:00:00,72.89,73.02,72.81,72.99,214728.0,70.7814,70.9076,70.7037,70.8785,214728.0
2021-11-15 15:30:00,73.0,73.04,72.6,72.98,415700.0,70.8882,70.927,70.4998,70.8688,415700.0
2021-11-16 09:30:00,72.86,73.73,72.83,73.47,1248612.0,70.7523,71.5971,70.7231,71.3446,1248612.0
2021-11-16 10:00:00,73.51,73.77,73.3,73.3,630234.0,71.3835,71.6359,71.1795,71.1795,630234.0
2021-11-16 10:30:00,73.31,73.52,73.29,73.45,335184.0,71.1892,71.3932,71.1698,71.3252,335184.0
2021-11-16 11:00:00,73.46,74.14,73.45,74.07,679442.0,71.3349,71.9952,71.3252,71.9273,679442.0
2021-11-16 11:30:00,74.08,74.16,73.95,74.06,522922.0,71.937,72.0146,71.8107,71.9175,522922.0
2021-11-16 12:00:00,74.06,74.13,73.98,74.05,206954.0,71.9175,71.9855,71.8399,71.9078,206954.0
2021-11-16 12:30:00,74.03,74.28,74.0,74.17,266798.0,71.8884,72.1312,71.8593,72.0244,266798.0
2021-11-16 13:00:00,74.17,74.33,74.14,74.23,245738.0,72.0244,72.1797,71.9952,72.0826,245738.0
2021-11-16 13:30:00,74.25,74.39,74.25,74.36,122976.0,72.102,72.238,72.102,72.2089,122976.0
2021-11-16 14:00:00,74.36,74.42,74.16,74.25,191310.0,72.2089,72.2671,72.0146,72.102,191310.0
2021-11-16 14:30:00,74.25,74.27,74.11,74.14,184324.0,72.102,72.1215,71.9661,71.9952,184324.0
2021-11-16 15:00:00,74.14,74.17,73.98,74.06,240324.0,71.9952,72.0244,71.8399,71.9175,240324.0
2021-11-16 15:30:00,74.03,74.18,73.72,73.85,908648.0,71.8884,72.0341,71.5874,71.7136,908648.0
2021-11-17 09:30:00,73.72,73.74,72.99,73.06,992866.0,71.5874,71.6068,70.8785,70.9465,992866.0
2021-11-17 10:00:00,73.04,73.39,73.01,73.25,513484.0,70.927,71.2669,70.8979,71.131,513484.0
2021-11-17 10:30:00,73.26,73.64,73.23,73.49,500042.0,71.1407,71.5097,71.1116,71.364,500042.0
2021-11-17 11:00:00,73.48,73.56,73.33,73.44,474770.0,71.3543,71.432,71.2087,71.3155,474770.0
2021-11-17 11:30:00,73.41,73.8,73.39,73.75,365444.0,71.2863,71.6651,71.2669,71.6165,365444.0
2021-11-17 12:00:00,73.76,73.81,73.11,73.13,616880.0,71.6262,71.6748,70.995,71.0144,616880.0
2021-11-17 12:30:00,73.1,73.4,73.08,73.28,313530.0,70.9853,71.2766,70.9659,71.1601,313530.0
2021-11-17 13:00:00,73.28,73.47,73.21,73.44,166994.0,71.1601,71.3446,71.0921,71.3155,166994.0
2021-11-17 13:30:00,73.45,73.59,73.37,73.57,175946.0,71.3252,71.4611,71.2475,71.4417,175946.0
2021-11-17 14:00:00,73.58,73.58,73.25,73.33,161214.0,71.4514,71.4514,71.131,71.2087,161214.0
2021-11-17 14:30:00,73.31,73.48,73.23,73.47,112828.0,71.1892,71.3543,71.1116,71.3446,112828.0
2021-11-17 15:00:00,73.49,73.53,73.25,73.42,337774.0,71.364,71.4029,71.131,71.2961,337774.0
2021-11-17 15:30:00,73.42,73.6,73.23,73.29,608704.0,71.2961,71.4708,71.1116,71.1698,608704.0
2021-11-18 09:30:00,73.82,73.84,73.37,73.47,1564472.0,71.6845,71.7039,71.2475,71.3446,1564472.0
2021-11-18 10:00:00,73.48,73.57,72.47,72.69,979818.0,71.3543,71.4417,70.3735,70.5872,979818.0
2021-11-18 10:30:00,72.67,73.09,72.67,73.0,510330.0,70.5678,70.9756,70.5678,70.8882,510330.0
2021-11-18 11:00:00,73.0,73.31,72.83,73.24,507522.0,70.8882,71.1892,70.7231,71.1213,507522.0
2021-11-18 11:30:00,73.25,73.83,73.22,73.72,683316.0,71.131,71.6942,71.1018,71.5874,683316.0
2021-11-18 12:00:00,73.73,74.16,73.72,74.12,551562.0,71.5971,72.0146,71.5874,71.9758,551562.0
2021-11-18 12:30:00,74.12,74.14,73.6,73.72,457690.0,71.9758,71.9952,71.4708,71.5874,457690.0
2021-11-18 13:00:00,73.72,73.97,73.65,73.77,237616.0,71.5874,71.8301,71.5194,71.6359,237616.0
2021-11-18 13:30:00,73.79,73.92,73.75,73.87,171220.0,71.6554,71.7816,71.6165,71.733,171220.0
2021-11-18 14:00:00,73.88,73.93,73.63,73.7,242342.0,71.7427,71.7913,71.5,71.568,242342.0
2021-11-18 14:30:00,73.7,73.97,73.55,73.95,206230.0,71.568,71.8301,71.4223,71.8107,206230.0
2021-11-18 15:00:00,73.94,74.08,73.88,74.07,284020.0,71.801,71.937,71.7427,71.9273,284020.0
2021-11-18 15:30:00,74.05,74.19,73.9,74.03,553622.0,71.9078,72.0438,71.7622,71.8884,553622.0
2021-11-19 09:30:00,73.98,74.27,73.57,74.27,1204914.0,71.8399,72.1215,71.4417,72.1215,1204914.0
2021-11-19 10:00:00,74.26,74.27,73.61,73.65,538886.0,72.1118,72.1215,71.4806,71.5194,538886.0
2021-11-19 10:30:00,73.63,74.08,73.61,73.91,377468.0,71.5,71.937,71.4806,71.7719,377468.0
2021-11-19 11:00:00,73.89,74.24,73.88,74.21,343836.0,71.7525,72.0923,71.7427,72.0632,343836.0
2021-11-19 11:30:00,74.23,74.27,74.09,74.17,326304.0,72.0826,72.1215,71.9467,72.0244,326304.0
2021-11-19 12:00:00,74.17,74.39,74.17,74.38,329566.0,72.0244,72.238,72.0244,72.2283,329566.0
2021-11-19 12:30:00,74.38,74.61,74.26,74.33,423746.0,72.2283,72.4516,72.1118,72.1797,423746.0
2021-11-19 13:00:00,74.34,74.38,73.8,73.81,560892.0,72.1894,72.2283,71.6651,71.6748,560892.0
2021-11-19 13:30:00,73.8,73.96,73.48,73.96,716794.0,71.6651,71.8204,71.3543,71.8204,716794.0
2021-11-19 14:00:00,73.96,74.1,73.89,73.9,288906.0,71.8204,71.9564,71.7525,71.7622,288906.0
2021-11-19 14:30:00,73.91,73.99,73.75,73.88,256758.0,71.7719,71.8496,71.6165,71.7427,256758.0
2021-11-19 15:00:00,73.89,73.95,73.67,73.8,240442.0,71.7525,71.8107,71.5388,71.6651,240442.0
2021-11-19 15:30:00,73.81,73.87,73.54,73.64,738752.0,71.6748,71.733,71.4126,71.5097,738752.0
2021-11-22 09:30:00,74.55,75.49,74.52,75.44,1885000.0,72.3934,73.3062,72.3642,73.2576,1885000.0
2021-11-22 10:00:00,75.45,75.85,75.45,75.69,797212.0,73.2673,73.6558,73.2673,73.5004,797212.0
2021-11-22 10:30:00,75.69,75.8,75.42,75.48,475424.0,73.5004,73.6072,73.2382,73.2965,475424.0
2021-11-22 11:00:00,75.5,75.52,75.13,75.2,354272.0,73.3159,73.3353,72.9566,73.0246,354272.0
2021-11-22 11:30:00,75.2,75.32,73.82,74.2,1078630.0,73.0246,73.1411,71.6845,72.0535,1078630.0
2021-11-22 12:00:00,74.19,74.49,74.01,74.31,1117794.0,72.0438,72.3351,71.869,72.1603,1117794.0
2021-11-22 12:30:00,74.31,74.71,74.26,74.5,471434.0,72.1603,72.5487,72.1118,72.3448,471434.0
2021-11-22 13:00:00,74.49,74.7,74.33,74.61,222790.0,72.3351,72.539,72.1797,72.4516,222790.0
2021-11-22 13:30:00,74.64,74.73,74.48,74.5,227348.0,72.4808,72.5682,72.3254,72.3448,227348.0
2021-11-22 14:00:00,74.52,74.77,74.45,74.66,241134.0,72.3642,72.607,72.2963,72.5002,241134.0
2021-11-22 14:30:00,74.66,75.06,74.64,75.01,283320.0,72.5002,72.8886,72.4808,72.8401,283320.0
2021-11-22 15:00:00,75.01,75.3,74.79,74.8,392618.0,72.8401,73.1217,72.6264,72.6361,392618.0
2021-11-22 15:30:00,74.79,74.83,72.92,73.0,1748906.0,72.6264,72.6653,70.8105,70.8882,1748906.0
2021-11-23 09:30:00,72.83,73.73,72.39,73.48,1759120.0,70.7231,71.5971,70.2959,71.3543,1759120.0
2021-11-23 10:00:00,73.53,73.55,72.24,72.33,1276894.0,71.4029,71.4223,70.1502,70.2376,1276894.0
2021-11-23 10:30:00,72.3,72.61,71.82,71.84,1006826.0,70.2085,70.5095,69.7423,69.7618,1006826.0
2021-11-23 11:00:00,71.83,72.74,71.55,72.57,920614.0,69.7521,70.6357,69.4802,70.4706,920614.0
2021-11-23 11:30:00,72.55,72.76,72.17,72.38,637996.0,70.4512,70.6551,70.0822,70.2861,637996.0
2021-11-23 12:00:00,72.38,72.58,71.91,72.42,628158.0,70.2861,70.4804,69.8297,70.325,628158.0
2021-11-23 12:30:00,72.47,72.61,71.95,72.05,326608.0,70.3735,70.5095,69.8686,69.9657,326608.0
2021-11-23 13:00:00,72.02,72.3,71.85,72.0,420244.0,69.9366,70.2085,69.7715,69.9171,420244.0
2021-11-23 13:30:00,71.98,72.71,71.77,72.41,595240.0,69.8977,70.6066,69.6938,70.3153,595240.0
2021-11-23 14:00:00,72.42,72.58,72.06,72.31,388750.0,70.325,70.4804,69.9754,70.2182,388750.0
2021-11-23 14:30:00,72.29,73.14,72.08,72.99,667656.0,70.1987,71.0242,69.9948,70.8785,667656.0
2021-11-23 15:00:00,73.01,73.16,72.73,72.84,404030.0,70.8979,71.0436,70.626,70.7328,404030.0
2021-11-23 15:30:00,72.83,73.52,72.83,73.34,1000100.0,70.7231,71.3932,70.7231,71.2184,1000100.0
2021-11-24 09:30:00,72.29,72.6,71.89,72.39,1367992.0,70.1987,70.4998,69.8103,70.2959,1367992.0
2021-11-24 10:00:00,72.38,72.94,72.1,72.89,1069122.0,70.2861,70.8299,70.0142,70.7814,1069122.0
2021-11-24 10:30:00,72.92,73.04,72.6,72.92,517312.0,70.8105,70.927,70.4998,70.8105,517312.0
2021-11-24 11:00:00,72.9,73.42,72.71,73.39,446004.0,70.7911,71.2961,70.6066,71.2669,446004.0
2021-11-24 11:30:00,73.4,73.53,73.14,73.23,505840.0,71.2766,71.4029,71.0242,71.1116,505840.0
2021-11-24 12:00:00,73.22,73.41,73.07,73.13,311548.0,71.1018,71.2863,70.9562,71.0144,311548.0
2021-11-24 12:30:00,73.11,73.52,73.11,73.51,309242.0,70.995,71.3932,70.995,71.3835,309242.0
2021-11-24 13:00:00,73.52,73.67,73.46,73.59,249042.0,71.3932,71.5388,71.3349,71.4611,249042.0
2021-11-24 13:30:00,73.6,73.65,73.42,73.42,228950.0,71.4708,71.5194,71.2961,71.2961,228950.0
2021-11-24 14:00:00,73.42,73.72,72.89,73.11,743978.0,71.2961,71.5874,70.7814,70.995,743978.0
2021-11-24 14:30:00,73.15,73.61,73.15,73.5,402012.0,71.0339,71.4806,71.0339,71.3737,402012.0
2021-11-24 15:00:00,73.49,73.89,73.4,73.85,536388.0,71.364,71.7525,71.2766,71.7136,536388.0
2021-11-24 15:30:00,73.83,73.94,73.62,73.85,669294.0,71.6942,71.801,71.4903,71.7136,669294.0
2021-11-26 09:30:00,70.52,71.25,69.71,70.12,2851310.0,68.4799,69.1888,67.6934,68.0915,2851310.0
2021-11-26 10:00:00,70.11,70.11,68.96,69.89,2305094.0,68.0818,68.0818,66.9651,67.8682,2305094.0
2021-11-26 10:30:00,69.88,70.06,69.29,69.54,1499536.0,67.8585,68.0333,67.2855,67.5283,1499536.0
2021-11-26 11:00:00,69.51,69.51,68.54,68.92,1298022.0,67.4992,67.4992,66.5572,66.9262,1298022.0
2021-11-26 11:30:00,68.92,69.28,68.63,68.94,898062.0,66.9262,67.2758,66.6446,66.9457,898062.0
2021-11-26 12:00:00,68.94,69.73,68.76,69.71,759676.0,66.9457,67.7128,66.7709,67.6934,759676.0
2021-11-26 12:30:00,69.69,70.12,68.37,68.95,2747536.0,67.674,68.0915,66.3921,66.9554,2747536.0
2021-11-29 09:30:00,71.22,71.45,70.5,70.97,2014754.0,69.1597,69.383,68.4605,68.9169,2014754.0
2021-11-29 10:00:00,70.98,71.1,70.57,70.57,891848.0,68.9266,69.0432,68.5285,68.5285,891848.0
2021-11-29 10:30:00,70.57,70.76,70.16,70.51,739130.0,68.5285,68.713,68.1304,68.4702,739130.0
2021-11-29 11:00:00,70.55,70.97,70.42,70.75,521032.0,68.5091,68.9169,68.3828,68.7033,521032.0
2021-11-29 11:30:00,70.75,71.42,70.75,71.4,536082.0,68.7033,69.3539,68.7033,69.3345,536082.0
2021-11-29 12:00:00,71.41,71.99,71.39,71.92,533298.0,69.3442,69.9074,69.3248,69.8394,533298.0
2021-11-29 12:30:00,71.94,72.22,71.92,72.14,713322.0,69.8589,70.1308,69.8394,70.0531,713322.0
2021-11-29 13:00:00,72.16,72.33,71.98,72.11,386876.0,70.0725,70.2376,69.8977,70.024,386876.0
2021-11-29 13:30:00,72.11,72.23,71.92,72.19,356664.0,70.024,70.1405,69.8394,70.1016,356664.0
2021-11-29 14:00:00,72.2,72.21,72.01,72.04,217864.0,70.1113,70.1211,69.9268,69.956,217864.0
2021-11-29 14:30:00,72.06,72.1,71.82,71.95,412132.0,69.9754,70.0142,69.7423,69.8686,412132.0
2021-11-29 15:00:00,72.0,72.25,71.85,71.98,414154.0,69.9171,70.1599,69.7715,69.8977,414154.0
2021-11-29 15:30:00,71.97,72.08,71.33,71.48,1043750.0,69.888,69.9948,69.2665,69.4122,1043750.0
2021-11-30 09:30:00,70.25,70.7,69.83,70.45,2315346.0,68.2178,68.6547,67.8099,68.412,2315346.0
2021-11-30 10:00:00,70.45,71.13,70.32,70.62,1199528.0,68.412,69.0723,68.2857,68.5771,1199528.0
2021-11-30 10:30:00,70.64,71.17,68.38,68.41,2480534.0,68.5965,69.1111,66.4019,66.431,2480534.0
2021-11-30 11:00:00,68.41,69.25,67.99,68.72,1434028.0,66.431,67.2467,66.0231,66.732,1434028.0
2021-11-30 11:30:00,68.67,68.91,67.57,68.06,1167110.0,66.6835,66.9165,65.6153,66.0911,1167110.0
2021-11-30 12:00:00,68.01,68.31,67.4,68.24,1069358.0,66.0426,66.3339,65.4502,66.2659,1069358.0
2021-11-30 12:30:00,68.2,68.39,67.82,67.96,695508.0,66.2271,66.4116,65.8581,65.994,695508.0
2021-11-30 13:00:00,67.99,68.1,67.66,67.98,546564.0,66.0231,66.13,65.7027,66.0134,546564.0
2021-11-30 13:30:00,67.99,68.83,67.94,68.81,1027478.0,66.0231,66.8388,65.9746,66.8194,1027478.0
2021-11-30 14:00:00,68.81,69.0,68.56,68.61,603532.0,66.8194,67.0039,66.5766,66.6252,603532.0
2021-11-30 14:30:00,68.6,68.81,67.91,68.11,781402.0,66.6155,66.8194,65.9455,66.1397,781402.0
2021-11-30 15:00:00,68.07,68.24,67.61,67.69,745852.0,66.1008,66.2659,65.6541,65.7318,745852.0
2021-11-30 15:30:00,67.69,68.2,67.16,67.4,1814292.0,65.7318,66.2271,65.2171,65.4502,1814292.0
2021-12-01 09:30:00,69.95,70.05,69.35,69.89,1774848.0,67.9264,68.0235,67.3438,67.8682,1774848.0
2021-12-01 10:00:00,69.89,70.64,69.89,70.25,1012282.0,67.8682,68.5965,67.8682,68.2178,1012282.0
2021-12-01 10:30:00,70.28,70.82,69.79,70.77,769766.0,68.2469,68.7713,67.7711,68.7227,769766.0
2021-12-01 11:00:00,70.78,71.32,70.65,71.12,758072.0,68.7324,69.2568,68.6062,69.0626,758072.0
2021-12-01 11:30:00,71.14,71.26,70.23,70.42,792790.0,69.082,69.1985,68.1983,68.3828,792790.0
2021-12-01 12:00:00,70.42,70.92,70.32,70.38,594712.0,68.3828,68.8684,68.2857,68.344,594712.0
2021-12-01 12:30:00,70.41,70.58,69.36,69.46,570550.0,68.3731,68.5382,67.3535,67.4506,570550.0
2021-12-01 13:00:00,69.46,69.76,68.7,69.36,1144982.0,67.4506,67.7419,66.7126,67.3535,1144982.0
2021-12-01 13:30:00,69.35,69.39,68.08,68.85,1375392.0,67.3438,67.3826,66.1105,66.8583,1375392.0
2021-12-01 14:00:00,68.83,68.96,67.84,68.66,1214448.0,66.8388,66.9651,65.8775,66.6738,1214448.0
2021-12-01 14:30:00,68.61,68.96,68.07,68.14,817726.0,66.6252,66.9651,66.1008,66.1688,817726.0
2021-12-01 15:00:00,68.13,68.28,66.19,66.55,2129038.0,66.1591,66.3047,64.2752,64.6248,2129038.0
2021-12-01 15:30:00,66.48,67.19,64.92,65.03,2378956.0,64.5568,65.2463,63.0419,63.1488,2378956.0
2021-12-02 09:30:00,65.1,67.35,64.94,67.32,2993700.0,63.2167,65.4017,63.0614,65.3725,2993700.0
2021-12-02 10:00:00,67.33,67.55,66.35,66.95,1355094.0,65.3822,65.5959,64.4306,65.0132,1355094.0
2021-12-02 10:30:00,66.92,67.17,65.64,66.92,1206168.0,64.9841,65.2269,63.7411,64.9841,1206168.0
2021-12-02 11:00:00,66.91,67.76,66.61,67.53,1152816.0,64.9744,65.7998,64.6831,65.5764,1152816.0
2021-12-02 11:30:00,67.57,67.85,66.69,67.7,903410.0,65.6153,65.8872,64.7607,65.7415,903410.0
2021-12-02 12:00:00,67.73,68.4,67.52,68.34,849912.0,65.7707,66.4213,65.5667,66.363,849912.0
2021-12-02 12:30:00,68.37,68.42,67.86,68.1,612832.0,66.3921,66.4407,65.8969,66.13,612832.0
2021-12-02 13:00:00,68.13,68.28,67.56,67.65,876344.0,66.1591,66.3047,65.6056,65.693,876344.0
2021-12-02 13:30:00,67.71,68.41,67.47,68.39,793478.0,65.7512,66.431,65.5182,66.4116,793478.0
2021-12-02 14:00:00,68.37,68.57,68.06,68.53,1136228.0,66.3921,66.5864,66.0911,66.5475,1136228.0
2021-12-02 14:30:00,68.53,68.58,67.88,68.14,595272.0,66.5475,66.5961,65.9163,66.1688,595272.0
2021-12-02 15:00:00,68.2,68.5,67.82,68.06,664604.0,66.2271,66.5184,65.8581,66.0911,664604.0
2021-12-02 15:30:00,68.05,68.72,67.49,68.03,1570156.0,66.0814,66.732,65.5376,66.062,1570156.0
2021-12-03 09:30:00,68.79,69.29,66.96,67.12,2962770.0,66.8,67.2855,65.0229,65.1783,2962770.0
2021-12-03 10:00:00,67.14,67.42,66.28,67.2,1642998.0,65.1977,65.4696,64.3626,65.256,1642998.0
2021-12-03 10:30:00,67.18,67.18,65.44,65.58,1221994.0,65.2366,65.2366,63.5469,63.6829,1221994.0
2021-12-03 11:00:00,65.55,66.2,65.19,66.11,1562972.0,63.6537,64.2849,63.3041,64.1975,1562972.0
2021-12-03 11:30:00,66.1,66.31,64.88,64.92,1647592.0,64.1878,64.3917,63.0031,63.0419,1647592.0
2021-12-03 12:00:00,64.94,65.83,64.75,65.7,1003886.0,63.0614,63.9256,62.8769,63.7994,1003886.0
2021-12-03 12:30:00,65.71,66.14,65.2,65.5,1032180.0,63.8091,64.2267,63.3138,63.6052,1032180.0
2021-12-03 13:00:00,65.48,66.08,65.22,65.6,785200.0,63.5857,64.1684,63.3333,63.7023,785200.0
2021-12-03 13:30:00,65.61,65.64,64.85,64.92,812648.0,63.712,63.7411,62.974,63.0419,812648.0
2021-12-03 14:00:00,64.98,65.36,64.45,65.06,1071776.0,63.1002,63.4692,62.5855,63.1779,1071776.0
2021-12-03 14:30:00,65.07,65.17,64.49,64.54,943462.0,63.1876,63.2847,62.6244,62.6729,943462.0
2021-12-03 15:00:00,64.55,65.49,64.23,65.21,1488298.0,62.6827,63.5955,62.3719,63.3236,1488298.0
2021-12-03 15:30:00,65.2,66.32,64.64,66.22,2763202.0,63.3138,64.4014,62.77,64.3043,2763202.0
2021-12-06 09:30:00,67.39,67.66,66.28,67.46,3388210.0,65.4405,65.7027,64.3626,65.5085,3388210.0
2021-12-06 10:00:00,67.45,68.36,66.85,68.24,2844610.0,65.4988,66.3824,64.9161,66.2659,2844610.0
2021-12-06 10:30:00,68.29,68.4,67.71,68.37,1370202.0,66.3145,66.4213,65.7512,66.3921,1370202.0
2021-12-06 11:00:00,68.38,68.44,67.58,68.0,924002.0,66.4019,66.4601,65.625,66.0328,924002.0
2021-12-06 11:30:00,68.01,68.33,67.76,67.95,736656.0,66.0426,66.3533,65.7998,65.9843,736656.0
2021-12-06 12:00:00,67.98,68.62,67.91,68.54,758174.0,66.0134,66.6349,65.9455,66.5572,758174.0
2021-12-06 12:30:00,68.54,68.94,68.38,68.94,558188.0,66.5572,66.9457,66.4019,66.9457,558188.0
2021-12-06 13:00:00,68.94,69.39,68.81,69.25,514684.0,66.9457,67.3826,66.8194,67.2467,514684.0
2021-12-06 13:30:00,69.27,69.34,69.11,69.27,437048.0,67.2661,67.3341,67.1107,67.2661,437048.0
2021-12-06 14:00:00,69.25,69.45,69.11,69.19,515208.0,67.2467,67.4409,67.1107,67.1884,515208.0
2021-12-06 14:30:00,69.2,69.32,68.56,68.61,621446.0,67.1981,67.3147,66.5766,66.6252,621446.0
2021-12-06 15:00:00,68.6,68.94,68.48,68.65,660470.0,66.6155,66.9457,66.499,66.664,660470.0
2021-12-06 15:30:00,68.67,68.88,68.37,68.58,1021668.0,66.6835,66.8874,66.3921,66.5961,1021668.0
2021-12-07 09:30:00,71.08,72.38,71.07,72.38,2216782.0,69.0237,70.2861,69.014,70.2861,2216782.0
2021-12-07 10:00:00,72.38,72.77,72.25,72.47,1424328.0,70.2861,70.6649,70.1599,70.3735,1424328.0
2021-12-07 10:30:00,72.52,73.05,72.52,72.92,986364.0,70.4221,70.9368,70.4221,70.8105,986364.0
2021-12-07 11:00:00,72.94,73.1,72.73,72.84,713838.0,70.8299,70.9853,70.626,70.7328,713838.0
2021-12-07 11:30:00,72.84,72.98,72.72,72.76,567838.0,70.7328,70.8688,70.6163,70.6551,567838.0
2021-12-07 12:00:00,72.75,72.89,72.68,72.74,484464.0,70.6454,70.7814,70.5775,70.6357,484464.0
2021-12-07 12:30:00,72.77,72.99,72.75,72.98,324614.0,70.6649,70.8785,70.6454,70.8688,324614.0
2021-12-07 13:00:00,72.97,72.97,72.61,72.8,426890.0,70.8591,70.8591,70.5095,70.694,426890.0
2021-12-07 13:30:00,72.81,73.06,72.76,72.92,316056.0,70.7037,70.9465,70.6551,70.8105,316056.0
2021-12-07 14:00:00,72.92,72.94,72.75,72.84,446638.0,70.8105,70.8299,70.6454,70.7328,446638.0
2021-12-07 14:30:00,72.85,72.9,72.63,72.79,504888.0,70.7425,70.7911,70.5289,70.6843,504888.0
2021-12-07 15:00:00,72.78,72.94,72.39,72.39,675814.0,70.6746,70.8299,70.2959,70.2959,675814.0
2021-12-07 15:30:00,72.39,72.83,71.92,72.82,2064522.0,70.2959,70.7231,69.8394,70.7134,2064522.0
2021-12-08 09:30:00,73.01,73.3,72.47,72.78,1583844.0,70.8979,71.1795,70.3735,70.6746,1583844.0
2021-12-08 10:00:00,72.75,73.07,72.42,72.44,786068.0,70.6454,70.9562,70.325,70.3444,786068.0
2021-12-08 10:30:00,72.45,72.83,72.23,72.26,663714.0,70.3541,70.7231,70.1405,70.1696,663714.0
2021-12-08 11:00:00,72.27,72.66,72.15,72.64,374302.0,70.1793,70.558,70.0628,70.5386,374302.0
2021-12-08 11:30:00,72.66,72.83,72.45,72.76,291574.0,70.558,70.7231,70.3541,70.6551,291574.0
2021-12-08 12:00:00,72.75,72.81,72.46,72.63,228882.0,70.6454,70.7037,70.3638,70.5289,228882.0
2021-12-08 12:30:00,72.63,72.94,72.6,72.85,141520.0,70.5289,70.8299,70.4998,70.7425,141520.0
2021-12-08 13:00:00,72.83,72.99,72.77,72.96,175318.0,70.7231,70.8785,70.6649,70.8494,175318.0
2021-12-08 13:30:00,72.97,73.17,72.88,73.0,254540.0,70.8591,71.0533,70.7717,70.8882,254540.0
2021-12-08 14:00:00,73.01,73.12,72.8,73.09,522088.0,70.8979,71.0047,70.694,70.9756,522088.0
2021-12-08 14:30:00,73.08,73.24,72.95,73.21,329986.0,70.9659,71.1213,70.8397,71.0921,329986.0
2021-12-08 15:00:00,73.21,73.4,73.12,73.38,345128.0,71.0921,71.2766,71.0047,71.2572,345128.0
2021-12-08 15:30:00,73.36,73.63,73.23,73.43,757228.0,71.2378,71.5,71.1116,71.3058,757228.0
2021-12-09 09:30:00,72.76,73.17,72.6,72.8,1300608.0,70.6551,71.0533,70.4998,70.694,1300608.0
2021-12-09 10:00:00,72.8,73.06,72.46,72.47,584392.0,70.694,70.9465,70.3638,70.3735,584392.0
2021-12-09 10:30:00,72.45,72.82,72.24,72.77,690906.0,70.3541,70.7134,70.1502,70.6649,690906.0
2021-12-09 11:00:00,72.8,72.98,72.5,72.97,298132.0,70.694,70.8688,70.4027,70.8591,298132.0
2021-12-09 11:30:00,72.96,73.08,72.57,72.67,263350.0,70.8494,70.9659,70.4706,70.5678,263350.0
2021-12-09 12:00:00,72.68,72.86,72.53,72.73,173136.0,70.5775,70.7523,70.4318,70.626,173136.0
2021-12-09 12:30:00,72.74,73.15,72.7,73.14,242998.0,70.6357,71.0339,70.5969,71.0242,242998.0
2021-12-09 13:00:00,73.11,73.11,72.89,72.93,315718.0,70.995,70.995,70.7814,70.8202,315718.0
2021-12-09 13:30:00,72.92,73.21,72.64,72.89,358898.0,70.8105,71.0921,70.5386,70.7814,358898.0
2021-12-09 14:00:00,72.91,73.01,72.71,72.75,304724.0,70.8008,70.8979,70.6066,70.6454,304724.0
2021-12-09 14:30:00,72.73,72.8,72.3,72.45,399788.0,70.626,70.694,70.2085,70.3541,399788.0
2021-12-09 15:00:00,72.42,72.69,71.89,72.13,608402.0,70.325,70.5872,69.8103,70.0434,608402.0
2021-12-09 15:30:00,72.1,72.53,71.82,71.92,673072.0,70.0142,70.4318,69.7423,69.8394,673072.0
2021-12-10 09:30:00,73.24,73.64,72.75,72.85,1600470.0,71.1213,71.5097,70.6454,70.7425,1600470.0
2021-12-10 10:00:00,72.83,73.39,72.79,73.33,928632.0,70.7231,71.2669,70.6843,71.2087,928632.0
2021-12-10 10:30:00,73.34,73.39,72.38,72.67,782794.0,71.2184,71.2669,70.2861,70.5678,782794.0
2021-12-10 11:00:00,72.65,72.73,71.98,72.67,942854.0,70.5483,70.626,69.8977,70.5678,942854.0
2021-12-10 11:30:00,72.67,73.1,72.47,73.0,489796.0,70.5678,70.9853,70.3735,70.8882,489796.0
2021-12-10 12:00:00,73.02,73.13,72.83,72.94,684740.0,70.9076,71.0144,70.7231,70.8299,684740.0
2021-12-10 12:30:00,72.94,73.08,72.64,73.08,345294.0,70.8299,70.9659,70.5386,70.9659,345294.0
2021-12-10 13:00:00,73.08,73.32,72.98,73.23,419502.0,70.9659,71.1989,70.8688,71.1116,419502.0
2021-12-10 13:30:00,73.25,73.28,73.05,73.25,240360.0,71.131,71.1601,70.9368,71.131,240360.0
2021-12-10 14:00:00,73.25,73.34,73.14,73.33,184770.0,71.131,71.2184,71.0242,71.2087,184770.0
2021-12-10 14:30:00,73.35,73.4,72.92,72.97,230412.0,71.2281,71.2766,70.8105,70.8591,230412.0
2021-12-10 15:00:00,72.95,73.39,72.85,73.35,375550.0,70.8397,71.2669,70.7425,71.2281,375550.0
2021-12-10 15:30:00,73.34,74.02,73.34,73.95,1273536.0,71.2184,71.8787,71.2184,71.8107,1273536.0
2021-12-13 09:30:00,73.7,73.84,72.82,72.98,1599470.0,71.568,71.7039,70.7134,70.8688,1599470.0
2021-12-13 10:00:00,72.98,73.28,72.35,72.55,1033128.0,70.8688,71.1601,70.257,70.4512,1033128.0
2021-12-13 10:30:00,72.53,72.85,72.29,72.55,482806.0,70.4318,70.7425,70.1987,70.4512,482806.0
2021-12-13 11:00:00,72.52,72.63,72.06,72.13,507750.0,70.4221,70.5289,69.9754,70.0434,507750.0
2021-12-13 11:30:00,72.16,72.42,72.05,72.32,514744.0,70.0725,70.325,69.9657,70.2279,514744.0
2021-12-13 12:00:00,72.31,72.61,72.05,72.57,448322.0,70.2182,70.5095,69.9657,70.4706,448322.0
2021-12-13 12:30:00,72.56,72.7,72.29,72.43,449600.0,70.4609,70.5969,70.1987,70.3347,449600.0
2021-12-13 13:00:00,72.39,72.6,72.32,72.4,283724.0,70.2959,70.4998,70.2279,70.3056,283724.0
2021-12-13 13:30:00,72.41,72.56,72.17,72.51,284714.0,70.3153,70.4609,70.0822,70.4124,284714.0
2021-12-13 14:00:00,72.51,72.78,72.35,72.63,359474.0,70.4124,70.6746,70.257,70.5289,359474.0
2021-12-13 14:30:00,72.61,72.75,72.51,72.75,267432.0,70.5095,70.6454,70.4124,70.6454,267432.0
2021-12-13 15:00:00,72.75,72.93,72.58,72.58,555534.0,70.6454,70.8202,70.4804,70.4804,555534.0
2021-12-13 15:30:00,72.58,72.92,71.84,72.0,1141940.0,70.4804,70.8105,69.7618,69.9171,1141940.0
2021-12-14 09:30:00,70.33,71.57,70.26,71.06,1389500.0,68.2954,69.4996,68.2275,69.0043,1389500.0
2021-12-14 10:00:00,70.99,71.11,70.36,70.89,764236.0,68.9364,69.0529,68.3246,68.8392,764236.0
2021-12-14 10:30:00,70.89,70.92,69.44,69.68,929656.0,68.8392,68.8684,67.4312,67.6642,929656.0
2021-12-14 11:00:00,69.65,69.89,69.41,69.88,716776.0,67.6351,67.8682,67.4021,67.8585,716776.0
2021-12-14 11:30:00,69.87,69.9,69.23,69.38,715466.0,67.8488,67.8779,67.2273,67.3729,715466.0
2021-12-14 12:00:00,69.38,69.48,69.08,69.46,493806.0,67.3729,67.47,67.0816,67.4506,493806.0
2021-12-14 12:30:00,69.44,69.51,69.03,69.2,437932.0,67.4312,67.4992,67.0331,67.1981,437932.0
2021-12-14 13:00:00,69.2,69.59,69.13,69.54,362382.0,67.1981,67.5769,67.1302,67.5283,362382.0
2021-12-14 13:30:00,69.53,69.55,69.11,69.21,319924.0,67.5186,67.538,67.1107,67.2078,319924.0
2021-12-14 14:00:00,69.2,69.98,69.16,69.8,532306.0,67.1981,67.9556,67.1593,67.7808,532306.0
2021-12-14 14:30:00,69.78,70.14,69.74,70.06,372946.0,67.7614,68.1109,67.7225,68.0333,372946.0
2021-12-14 15:00:00,70.04,70.75,70.0,70.73,515950.0,68.0138,68.7033,67.975,68.6839,515950.0
2021-12-14 15:30:00,70.72,70.97,70.02,70.5,1059204.0,68.6742,68.9169,67.9944,68.4605,1059204.0
2021-12-15 09:30:00,70.5,70.63,69.58,69.69,712736.0,68.4605,68.5868,67.5671,67.674,712736.0
2021-12-15 10:00:00,69.67,69.92,69.45,69.81,481178.0,67.6545,67.8973,67.4409,67.7905,481178.0
2021-12-15 10:30:00,69.82,70.28,69.75,69.88,455758.0,67.8002,68.2469,67.7322,67.8585,455758.0
2021-12-15 11:00:00,69.89,70.02,69.47,69.62,589388.0,67.8682,67.9944,67.4603,67.606,589388.0
2021-12-15 11:30:00,69.61,69.68,69.29,69.57,587876.0,67.5963,67.6642,67.2855,67.5574,587876.0
2021-12-15 12:00:00,69.56,69.89,69.36,69.86,369398.0,67.5477,67.8682,67.3535,67.839,369398.0
2021-12-15 12:30:00,69.86,69.96,69.65,69.89,262738.0,67.839,67.9361,67.6351,67.8682,262738.0
2021-12-15 13:00:00,69.92,70.01,69.82,69.9,246804.0,67.8973,67.9847,67.8002,67.8779,246804.0
2021-12-15 13:30:00,69.91,70.19,69.77,70.13,409028.0,67.8876,68.1595,67.7516,68.1012,409028.0
2021-12-15 14:00:00,70.11,71.48,69.3,70.6,2106820.0,68.0818,69.4122,67.2952,68.5576,2106820.0
2021-12-15 14:30:00,70.56,71.61,70.43,71.11,1134914.0,68.5188,69.5384,68.3926,69.0529,1134914.0
2021-12-15 15:00:00,71.2,73.36,71.1,73.27,1260104.0,69.1403,71.2378,69.0432,71.1504,1260104.0
2021-12-15 15:30:00,73.27,73.89,72.66,73.77,1632712.0,71.1504,71.7525,70.558,71.6359,1632712.0
2021-12-16 09:30:00,74.7,74.83,73.85,73.86,2090858.0,72.539,72.6653,71.7136,71.7233,2090858.0
2021-12-16 10:00:00,73.87,74.42,73.38,74.35,1282682.0,71.733,72.2671,71.2572,72.1992,1282682.0
2021-12-16 10:30:00,74.35,74.56,74.05,74.23,692430.0,72.1992,72.4031,71.9078,72.0826,692430.0
2021-12-16 11:00:00,74.21,74.26,73.34,73.79,882426.0,72.0632,72.1118,71.2184,71.6554,882426.0
2021-12-16 11:30:00,73.78,73.82,73.17,73.21,818532.0,71.6456,71.6845,71.0533,71.0921,818532.0
2021-12-16 12:00:00,73.17,73.42,72.83,72.95,939118.0,71.0533,71.2961,70.7231,70.8397,939118.0
2021-12-16 12:30:00,72.96,73.08,72.35,72.37,988470.0,70.8494,70.9659,70.257,70.2764,988470.0
2021-12-16 13:00:00,72.38,73.01,72.38,72.91,537174.0,70.2861,70.8979,70.2861,70.8008,537174.0
2021-12-16 13:30:00,72.91,73.11,72.59,72.64,416066.0,70.8008,70.995,70.4901,70.5386,416066.0
2021-12-16 14:00:00,72.66,72.79,71.87,72.01,634224.0,70.558,70.6843,69.7909,69.9268,634224.0
2021-12-16 14:30:00,72.02,72.32,71.02,71.54,975878.0,69.9366,70.2279,68.9655,69.4704,975878.0
2021-12-16 15:00:00,71.54,72.24,71.11,72.14,902092.0,69.4704,70.1502,69.0529,70.0531,902092.0
2021-12-16 15:30:00,72.14,72.67,71.7,71.77,1557648.0,70.0531,70.5678,69.6258,69.6938,1557648.0
2021-12-17 09:30:00,70.27,70.66,69.24,69.79,2672782.0,68.2372,68.6159,67.237,67.7711,2672782.0
2021-12-17 10:00:00,69.77,69.77,68.67,69.3,1631408.0,67.7516,67.7516,66.6835,67.2952,1631408.0
2021-12-17 10:30:00,69.28,71.39,69.08,71.08,1803416.0,67.2758,69.3248,67.0816,69.0237,1803416.0
2021-12-17 11:00:00,71.1,71.76,70.82,71.44,984578.0,69.0432,69.6841,68.7713,69.3733,984578.0
2021-12-17 11:30:00,71.45,71.51,69.72,70.2,1572238.0,69.383,69.4413,67.7031,68.1692,1572238.0
2021-12-17 12:00:00,70.19,70.45,69.48,70.28,1363680.0,68.1595,68.412,67.47,68.2469,1363680.0
2021-12-17 12:30:00,70.29,70.78,70.06,70.36,738142.0,68.2566,68.7324,68.0333,68.3246,738142.0
2021-12-17 13:00:00,70.36,70.96,70.05,70.91,478730.0,68.3246,68.9072,68.0235,68.8587,478730.0
2021-12-17 13:30:00,70.92,71.28,70.6,71.24,478340.0,68.8684,69.218,68.5576,69.1791,478340.0
2021-12-17 14:00:00,71.25,71.28,70.48,70.61,544060.0,69.1888,69.218,68.4411,68.5673,544060.0
2021-12-17 14:30:00,70.63,71.08,70.39,70.63,552072.0,68.5868,69.0237,68.3537,68.5868,552072.0
2021-12-17 15:00:00,70.63,71.08,70.22,70.4,961928.0,68.5868,69.0237,68.1886,68.3634,961928.0
2021-12-17 15:30:00,70.4,70.48,69.35,69.52,2498298.0,68.3634,68.4411,67.3438,67.5089,2498298.0
2021-12-20 09:30:00,67.04,67.28,66.18,66.88,3278474.0,65.1006,65.3337,64.2655,64.9452,3278474.0
2021-12-20 10:00:00,66.88,67.01,66.06,66.1,1728128.0,64.9452,65.0715,64.149,64.1878,1728128.0
2021-12-20 10:30:00,66.1,66.52,65.77,65.89,1197124.0,64.1878,64.5957,63.8674,63.9839,1197124.0
2021-12-20 11:00:00,65.9,66.14,65.63,65.84,1150802.0,63.9936,64.2267,63.7314,63.9353,1150802.0
2021-12-20 11:30:00,65.83,66.34,65.54,66.32,1008770.0,63.9256,64.4209,63.644,64.4014,1008770.0
2021-12-20 12:00:00,66.31,66.59,66.03,66.29,564212.0,64.3917,64.6636,64.1198,64.3723,564212.0
2021-12-20 12:30:00,66.29,66.29,65.83,65.86,385860.0,64.3723,64.3723,63.9256,63.9548,385860.0
2021-12-20 13:00:00,65.86,66.3,65.75,66.19,378916.0,63.9548,64.382,63.8479,64.2752,378916.0
2021-12-20 13:30:00,66.19,66.86,65.97,66.56,647694.0,64.2752,64.9258,64.0616,64.6345,647694.0
2021-12-20 14:00:00,66.55,67.01,66.51,66.64,540604.0,64.6248,65.0715,64.586,64.7122,540604.0
2021-12-20 14:30:00,66.65,66.99,66.36,66.67,521662.0,64.7219,65.0521,64.4403,64.7413,521662.0
2021-12-20 15:00:00,66.68,67.22,66.67,67.02,803404.0,64.751,65.2754,64.7413,65.0812,803404.0
2021-12-20 15:30:00,67.01,67.48,66.6,67.28,1636344.0,65.0715,65.5279,64.6733,65.3337,1636344.0
2021-12-21 09:30:00,68.86,69.29,68.22,68.35,1774862.0,66.868,67.2855,66.2465,66.3727,1774862.0
2021-12-21 10:00:00,68.36,68.96,68.01,68.11,1011720.0,66.3824,66.9651,66.0426,66.1397,1011720.0
2021-12-21 10:30:00,68.11,68.45,67.87,68.39,751722.0,66.1397,66.4698,65.9066,66.4116,751722.0
2021-12-21 11:00:00,68.37,68.94,68.27,68.76,704782.0,66.3921,66.9457,66.295,66.7709,704782.0
2021-12-21 11:30:00,68.77,69.66,68.76,69.42,766560.0,66.7806,67.6448,66.7709,67.4118,766560.0
2021-12-21 12:00:00,69.42,69.99,69.38,69.97,593238.0,67.4118,67.9653,67.3729,67.9459,593238.0
2021-12-21 12:30:00,69.99,70.38,69.94,70.33,627824.0,67.9653,68.344,67.9167,68.2954,627824.0
2021-12-21 13:00:00,70.35,70.35,70.07,70.29,532086.0,68.3149,68.3149,68.043,68.2566,532086.0
2021-12-21 13:30:00,70.32,70.63,70.3,70.46,453876.0,68.2857,68.5868,68.2663,68.4217,453876.0
2021-12-21 14:00:00,70.47,70.64,70.34,70.5,244916.0,68.4314,68.5965,68.3052,68.4605,244916.0
2021-12-21 14:30:00,70.53,70.74,70.28,70.74,321526.0,68.4897,68.6936,68.2469,68.6936,321526.0
2021-12-21 15:00:00,70.74,70.79,70.52,70.56,385318.0,68.6936,68.7421,68.4799,68.5188,385318.0
2021-12-21 15:30:00,70.55,70.94,70.05,70.86,951614.0,68.5091,68.8878,68.0235,68.8101,951614.0
2021-12-22 09:30:00,70.72,71.24,70.64,71.03,1194262.0,68.6742,69.1791,68.5965,68.9752,1194262.0
2021-12-22 10:00:00,71.04,71.55,70.88,71.33,863662.0,68.9849,69.4802,68.8295,69.2665,863662.0
2021-12-22 10:30:00,71.35,72.34,71.35,72.26,987798.0,69.2859,70.2473,69.2859,70.1696,987798.0
2021-12-22 11:00:00,72.27,72.45,72.11,72.33,613034.0,70.1793,70.3541,70.024,70.2376,613034.0
2021-12-22 11:30:00,72.33,72.51,72.2,72.42,361952.0,70.2376,70.4124,70.1113,70.325,361952.0
2021-12-22 12:00:00,72.43,72.56,72.25,72.43,325404.0,70.3347,70.4609,70.1599,70.3347,325404.0
2021-12-22 12:30:00,72.44,72.61,72.28,72.59,252706.0,70.3444,70.5095,70.189,70.4901,252706.0
2021-12-22 13:00:00,72.57,72.58,72.31,72.35,189374.0,70.4706,70.4804,70.2182,70.257,189374.0
2021-12-22 13:30:00,72.35,72.46,72.02,72.15,408414.0,70.257,70.3638,69.9366,70.0628,408414.0
2021-12-22 14:00:00,72.14,72.21,71.86,71.91,503190.0,70.0531,70.1211,69.7812,69.8297,503190.0
2021-12-22 14:30:00,71.92,72.37,71.92,72.34,347344.0,69.8394,70.2764,69.8394,70.2473,347344.0
2021-12-22 15:00:00,72.35,72.53,72.24,72.44,357532.0,70.257,70.4318,70.1502,70.3444,357532.0
2021-12-22 15:30:00,72.43,73.03,72.36,72.98,1056826.0,70.3347,70.9173,70.2667,70.8688,1056826.0
2021-12-23 09:30:00,73.42,74.32,73.38,74.1,1583192.0,71.3251,72.1994,71.2862,71.9857,1583192.0
2021-12-23 10:00:00,74.11,74.4,74.02,74.31,612778.0,71.9954,72.2771,71.908,72.1897,612778.0
2021-12-23 10:30:00,74.33,74.55,74.16,74.54,405868.0,72.2091,72.4229,72.044,72.4131,405868.0
2021-12-23 11:00:00,74.54,74.7,74.39,74.45,523758.0,72.4131,72.5686,72.2674,72.3257,523758.0
2021-12-23 11:30:00,74.46,74.63,74.46,74.63,257668.0,72.3354,72.5006,72.3354,72.5006,257668.0
2021-12-23 12:00:00,74.61,74.61,74.44,74.45,283460.0,72.4811,72.4811,72.316,72.3257,283460.0
2021-12-23 12:30:00,74.45,74.55,74.45,74.52,149836.0,72.3257,72.4229,72.3257,72.3937,149836.0
2021-12-23 13:00:00,74.52,74.6,74.35,74.59,164470.0,72.3937,72.4714,72.2286,72.4617,164470.0
2021-12-23 13:30:00,74.6,74.67,74.49,74.63,297904.0,72.4714,72.5394,72.3646,72.5006,297904.0
2021-12-23 14:00:00,74.63,74.8,74.58,74.74,344074.0,72.5006,72.6657,72.452,72.6074,344074.0
2021-12-23 14:30:00,74.74,74.86,74.67,74.86,294496.0,72.6074,72.724,72.5394,72.724,294496.0
2021-12-23 15:00:00,74.85,74.86,74.62,74.69,366708.0,72.7143,72.724,72.4909,72.5589,366708.0
2021-12-23 15:30:00,74.69,75.03,74.27,74.29,1205410.0,72.5589,72.8892,72.1508,72.1703,1205410.0
2021-12-27 09:30:00,74.98,75.75,74.96,75.51,1174520.0,72.8406,73.5886,72.8212,73.3555,1174520.0
2021-12-27 10:00:00,75.53,76.21,75.48,76.21,689480.0,73.3749,74.0355,73.3263,74.0355,689480.0
2021-12-27 10:30:00,76.23,76.37,76.11,76.36,474104.0,74.0549,74.1909,73.9383,74.1812,474104.0
2021-12-27 11:00:00,76.37,76.51,76.21,76.45,345388.0,74.1909,74.3269,74.0355,74.2686,345388.0
2021-12-27 11:30:00,76.44,76.51,76.29,76.49,179248.0,74.2589,74.3269,74.1132,74.3075,179248.0
2021-12-27 12:00:00,76.5,76.7,76.49,76.69,208124.0,74.3172,74.5115,74.3075,74.5018,208124.0
2021-12-27 12:30:00,76.7,76.75,76.61,76.74,138498.0,74.5115,74.5601,74.4241,74.5504,138498.0
2021-12-27 13:00:00,76.74,76.91,76.69,76.83,213018.0,74.5504,74.7155,74.5018,74.6378,213018.0
2021-12-27 13:30:00,76.84,76.97,76.77,76.96,249392.0,74.6475,74.7738,74.5795,74.7641,249392.0
2021-12-27 14:00:00,76.98,77.13,76.87,77.13,240806.0,74.7835,74.9292,74.6767,74.9292,240806.0
2021-12-27 14:30:00,77.12,77.12,76.81,76.92,312024.0,74.9195,74.9195,74.6184,74.7252,312024.0
2021-12-27 15:00:00,76.91,76.98,76.71,76.98,311248.0,74.7155,74.7835,74.5212,74.7835,311248.0
2021-12-27 15:30:00,76.98,77.47,76.89,77.45,779324.0,74.7835,75.2595,74.6961,75.2401,779324.0
2021-12-28 09:30:00,77.66,78.19,77.42,78.04,975476.0,75.4441,75.959,75.211,75.8133,975476.0
2021-12-28 10:00:00,78.04,78.16,77.36,77.76,734364.0,75.8133,75.9298,75.1527,75.5413,734364.0
2021-12-28 10:30:00,77.76,78.01,77.6,77.72,318978.0,75.5413,75.7841,75.3858,75.5024,318978.0
2021-12-28 11:00:00,77.7,77.85,77.4,77.59,274662.0,75.483,75.6287,75.1915,75.3761,274662.0
2021-12-28 11:30:00,77.6,77.88,77.45,77.81,273220.0,75.3858,75.6578,75.2401,75.5898,273220.0
2021-12-28 12:00:00,77.82,77.82,77.23,77.24,261896.0,75.5996,75.5996,75.0264,75.0361,261896.0
2021-12-28 12:30:00,77.24,77.33,76.86,77.21,439406.0,75.0361,75.1235,74.6669,75.007,439406.0
2021-12-28 13:00:00,77.2,77.31,77.06,77.25,227828.0,74.9972,75.1041,74.8612,75.0458,227828.0
2021-12-28 13:30:00,77.25,77.41,77.09,77.4,194900.0,75.0458,75.2012,74.8904,75.1915,194900.0
2021-12-28 14:00:00,77.39,77.39,76.95,77.14,263602.0,75.1818,75.1818,74.7544,74.939,263602.0
2021-12-28 14:30:00,77.13,77.33,77.08,77.3,107298.0,74.9292,75.1235,74.8807,75.0944,107298.0
2021-12-28 15:00:00,77.31,77.39,77.11,77.31,196814.0,75.1041,75.1818,74.9098,75.1041,196814.0
2021-12-28 15:30:00,77.33,77.64,77.05,77.28,778950.0,75.1235,75.4247,74.8515,75.075,778950.0
2021-12-29 09:30:00,77.29,77.85,77.28,77.58,873410.0,75.0847,75.6287,75.075,75.3664,873410.0
2021-12-29 10:00:00,77.6,77.67,76.79,77.11,511120.0,75.3858,75.4538,74.5989,74.9098,511120.0
2021-12-29 10:30:00,77.15,77.52,77.05,77.42,307250.0,74.9487,75.3081,74.8515,75.211,307250.0
2021-12-29 11:00:00,77.41,77.52,77.14,77.16,241222.0,75.2012,75.3081,74.939,74.9584,241222.0
2021-12-29 11:30:00,77.16,77.28,77.05,77.1,167228.0,74.9584,75.075,74.8515,74.9001,167228.0
2021-12-29 12:00:00,77.11,77.16,76.94,76.94,190052.0,74.9098,74.9584,74.7447,74.7447,190052.0
2021-12-29 12:30:00,76.96,77.21,76.91,77.21,277812.0,74.7641,75.007,74.7155,75.007,277812.0
2021-12-29 13:00:00,77.2,77.36,77.17,77.19,367062.0,74.9972,75.1527,74.9681,74.9875,367062.0
2021-12-29 13:30:00,77.2,77.45,77.12,77.39,293962.0,74.9972,75.2401,74.9195,75.1818,293962.0
2021-12-29 14:00:00,77.39,77.51,77.32,77.46,351574.0,75.1818,75.2984,75.1138,75.2498,351574.0
2021-12-29 14:30:00,77.46,77.61,77.42,77.6,252268.0,75.2498,75.3955,75.211,75.3858,252268.0
2021-12-29 15:00:00,77.58,77.77,77.49,77.74,300950.0,75.3664,75.551,75.279,75.5218,300950.0
2021-12-29 15:30:00,77.76,78.07,77.5,77.55,759498.0,75.5413,75.8424,75.2887,75.3373,759498.0
2021-12-30 09:30:00,77.76,78.25,77.64,77.88,1072734.0,75.5413,76.0173,75.4247,75.6578,1072734.0
2021-12-30 10:00:00,77.88,78.27,77.77,78.16,489818.0,75.6578,76.0367,75.551,75.9298,489818.0
2021-12-30 10:30:00,78.17,78.2,77.85,77.86,383886.0,75.9396,75.9687,75.6287,75.6384,383886.0
2021-12-30 11:00:00,77.85,77.99,77.8,77.94,409542.0,75.6287,75.7647,75.5801,75.7161,409542.0
2021-12-30 11:30:00,77.94,77.98,77.8,77.9,166554.0,75.7161,75.755,75.5801,75.6773,166554.0
2021-12-30 12:00:00,77.9,77.98,77.69,77.79,176304.0,75.6773,75.755,75.4733,75.5704,176304.0
2021-12-30 12:30:00,77.8,77.95,77.74,77.95,165588.0,75.5801,75.7258,75.5218,75.7258,165588.0
2021-12-30 13:00:00,77.94,77.94,77.75,77.81,200262.0,75.7161,75.7161,75.5315,75.5898,200262.0
2021-12-30 13:30:00,77.82,77.96,77.81,77.91,179622.0,75.5996,75.7356,75.5898,75.687,179622.0
2021-12-30 14:00:00,77.91,77.91,77.67,77.85,255722.0,75.687,75.687,75.4538,75.6287,255722.0
2021-12-30 14:30:00,77.84,77.94,77.79,77.85,99112.0,75.619,75.7161,75.5704,75.6287,99112.0
2021-12-30 15:00:00,77.81,77.82,77.56,77.56,352672.0,75.5898,75.5996,75.347,75.347,352672.0
2021-12-30 15:30:00,77.57,77.65,76.66,76.89,1055714.0,75.3567,75.4344,74.4726,74.6961,1055714.0
2021-12-31 09:30:00,76.62,77.22,76.53,76.66,718694.0,74.4338,75.0167,74.3464,74.4726,718694.0
2021-12-31 10:00:00,76.66,76.94,76.25,76.82,435490.0,74.4726,74.7447,74.0743,74.6281,435490.0
2021-12-31 10:30:00,76.82,76.82,76.38,76.69,369730.0,74.6281,74.6281,74.2006,74.5018,369730.0
2021-12-31 11:00:00,76.74,76.78,76.49,76.75,208100.0,74.5504,74.5892,74.3075,74.5601,208100.0
2021-12-31 11:30:00,76.76,76.77,76.46,76.49,149342.0,74.5698,74.5795,74.2784,74.3075,149342.0
2021-12-31 12:00:00,76.49,76.63,76.29,76.4,271804.0,74.3075,74.4435,74.1132,74.2201,271804.0
2021-12-31 12:30:00,76.41,76.86,76.36,76.86,251704.0,74.2298,74.6669,74.1812,74.6669,251704.0
2021-12-31 13:00:00,76.89,76.97,76.83,76.95,205894.0,74.6961,74.7738,74.6378,74.7544,205894.0
2021-12-31 13:30:00,76.95,77.04,76.74,76.97,247232.0,74.7544,74.8418,74.5504,74.7738,247232.0
2021-12-31 14:00:00,76.96,77.11,76.73,76.84,220150.0,74.7641,74.9098,74.5407,74.6475,220150.0
2021-12-31 14:30:00,76.83,76.96,76.69,76.77,147378.0,74.6378,74.7641,74.5018,74.5795,147378.0
2021-12-31 15:00:00,76.78,77.06,76.75,77.01,485538.0,74.5892,74.8612,74.5601,74.8127,485538.0
2021-12-31 15:30:00,77.02,77.16,76.16,76.28,1031176.0,74.8224,74.9584,73.9869,74.1035,1031176.0
2022-01-03 09:30:00,76.95,77.61,75.76,76.27,2097670.0,74.7544,75.3955,73.5983,74.0938,2097670.0
2022-01-03 10:00:00,76.29,77.15,76.21,77.15,822184.0,74.1132,74.9487,74.0355,74.9487,822184.0
2022-01-03 10:30:00,77.14,77.17,76.62,76.88,721642.0,74.939,74.9681,74.4338,74.6864,721642.0
2022-01-03 11:00:00,76.87,76.9,76.33,76.57,394060.0,74.6767,74.7058,74.1521,74.3852,394060.0
2022-01-03 11:30:00,76.58,76.71,76.05,76.49,469780.0,74.3949,74.5212,73.8801,74.3075,469780.0
2022-01-03 12:00:00,76.46,76.8,76.33,76.76,210600.0,74.2784,74.6087,74.1521,74.5698,210600.0
2022-01-03 12:30:00,76.77,76.77,76.54,76.6,131772.0,74.5795,74.5795,74.3561,74.4144,131772.0
2022-01-03 13:00:00,76.64,76.88,76.48,76.82,234302.0,74.4532,74.6864,74.2978,74.6281,234302.0
2022-01-03 13:30:00,76.85,77.16,76.75,77.14,338484.0,74.6572,74.9584,74.5601,74.939,338484.0
2022-01-03 14:00:00,77.14,77.31,77.09,77.24,298376.0,74.939,75.1041,74.8904,75.0361,298376.0
2022-01-03 14:30:00,77.24,77.6,77.16,77.37,433484.0,75.0361,75.3858,74.9584,75.1624,433484.0
2022-01-03 15:00:00,77.38,77.53,77.28,77.46,315896.0,75.1721,75.3178,75.075,75.2498,315896.0
2022-01-03 15:30:00,77.48,77.67,77.1,77.64,1019156.0,75.2693,75.4538,74.9001,75.4247,1019156.0
2022-01-04 09:30:00,78.37,78.72,78.27,78.58,1299286.0,76.1339,76.4739,76.0367,76.3379,1299286.0
2022-01-04 10:00:00,78.58,78.59,78.1,78.52,1189076.0,76.3379,76.3476,75.8716,76.2796,1189076.0
2022-01-04 10:30:00,78.52,78.6,77.51,77.58,1604018.0,76.2796,76.3573,75.2984,75.3664,1604018.0
2022-01-04 11:00:00,77.56,77.58,76.99,77.25,962390.0,75.347,75.3664,74.7932,75.0458,962390.0
2022-01-04 11:30:00,77.25,77.75,77.19,77.51,687512.0,75.0458,75.5315,74.9875,75.2984,687512.0
2022-01-04 12:00:00,77.48,77.74,77.33,77.54,366278.0,75.2693,75.5218,75.1235,75.3275,366278.0
2022-01-04 12:30:00,77.52,77.56,77.13,77.16,215108.0,75.3081,75.347,74.9292,74.9584,215108.0
2022-01-04 13:00:00,77.16,77.42,77.07,77.16,400356.0,74.9584,75.211,74.871,74.9584,400356.0
2022-01-04 13:30:00,77.17,77.18,76.58,76.64,574780.0,74.9681,74.9778,74.3949,74.4532,574780.0
2022-01-04 14:00:00,76.64,77.09,76.63,77.04,399744.0,74.4532,74.8904,74.4435,74.8418,399744.0
2022-01-04 14:30:00,77.04,77.54,77.03,77.47,413620.0,74.8418,75.3275,74.8321,75.2595,413620.0
2022-01-04 15:00:00,77.47,77.89,77.45,77.87,363576.0,75.2595,75.6676,75.2401,75.6481,363576.0
2022-01-04 15:30:00,77.86,78.22,77.49,77.52,888510.0,75.6384,75.9881,75.279,75.3081,888510.0
2022-01-05 09:30:00,77.36,77.58,76.84,77.36,1717200.0,75.1527,75.3664,74.6475,75.1527,1717200.0
2022-01-05 10:00:00,77.36,77.73,77.15,77.61,707516.0,75.1527,75.5121,74.9487,75.3955,707516.0
2022-01-05 10:30:00,77.6,77.61,77.23,77.39,594440.0,75.3858,75.3955,75.0264,75.1818,594440.0
2022-01-05 11:00:00,77.4,77.45,77.01,77.35,535950.0,75.1915,75.2401,74.8127,75.143,535950.0
2022-01-05 11:30:00,77.37,77.39,76.92,77.04,517366.0,75.1624,75.1818,74.7252,74.8418,517366.0
2022-01-05 12:00:00,77.04,77.38,76.95,77.33,474716.0,74.8418,75.1721,74.7544,75.1235,474716.0
2022-01-05 12:30:00,77.33,77.33,76.71,76.75,467784.0,75.1235,75.1235,74.5212,74.5601,467784.0
2022-01-05 13:00:00,76.73,76.79,76.42,76.71,430162.0,74.5407,74.5989,74.2395,74.5212,430162.0
2022-01-05 13:30:00,76.71,76.83,76.58,76.7,243888.0,74.5212,74.6378,74.3949,74.5115,243888.0
2022-01-05 14:00:00,76.67,77.22,75.41,75.51,2412026.0,74.4824,75.0167,73.2583,73.3555,2412026.0
2022-01-05 14:30:00,75.52,75.71,74.4,74.7,1500400.0,73.3652,73.5498,72.2771,72.5686,1500400.0
2022-01-05 15:00:00,74.66,74.67,73.83,74.03,1166990.0,72.5297,72.5394,71.7234,71.9177,1166990.0
2022-01-05 15:30:00,73.98,74.42,73.02,73.07,1427456.0,71.8691,72.2966,70.9365,70.9851,1427456.0
2022-01-06 09:30:00,72.83,73.98,72.3,72.42,2153240.0,70.7519,71.8691,70.2371,70.3536,2153240.0
2022-01-06 10:00:00,72.4,73.17,71.67,72.72,1914436.0,70.3342,71.0822,69.625,70.6451,1914436.0
2022-01-06 10:30:00,72.72,73.68,72.72,73.22,1358474.0,70.6451,71.5777,70.6451,71.1308,1358474.0
2022-01-06 11:00:00,73.23,73.78,72.91,73.16,855622.0,71.1405,71.6748,70.8296,71.0725,855622.0
2022-01-06 11:30:00,73.15,73.5,72.89,73.44,599160.0,71.0628,71.4028,70.8102,71.3445,599160.0
2022-01-06 12:00:00,73.44,73.68,73.2,73.63,525922.0,71.3445,71.5777,71.1114,71.5291,525922.0
2022-01-06 12:30:00,73.62,74.19,73.48,73.58,625240.0,71.5194,72.0731,71.3834,71.4805,625240.0
2022-01-06 13:00:00,73.64,73.8,73.12,73.17,289040.0,71.5388,71.6943,71.0337,71.0822,289040.0
2022-01-06 13:30:00,73.17,73.42,73.07,73.39,283062.0,71.0822,71.3251,70.9851,71.296,283062.0
2022-01-06 14:00:00,73.35,73.61,73.01,73.21,478918.0,71.2571,71.5097,70.9268,71.1211,478918.0
2022-01-06 14:30:00,73.24,73.66,73.14,73.54,418848.0,71.1502,71.5582,71.0531,71.4417,418848.0
2022-01-06 15:00:00,73.56,73.89,73.04,73.32,410898.0,71.4611,71.7817,70.9559,71.228,410898.0
2022-01-06 15:30:00,73.3,73.38,72.45,72.85,1108610.0,71.2085,71.2862,70.3828,70.7714,1108610.0
2022-01-07 09:30:00,72.82,73.42,72.28,73.14,2613170.0,70.7422,71.3251,70.2176,71.0531,2613170.0
2022-01-07 10:00:00,73.2,73.2,72.31,72.39,1051046.0,71.1114,71.1114,70.2468,70.3245,1051046.0
2022-01-07 10:30:00,72.36,72.55,71.3,71.6,1443850.0,70.2953,70.4799,69.2656,69.557,1443850.0
2022-01-07 11:00:00,71.59,72.18,71.32,72.14,909344.0,69.5473,70.1205,69.285,70.0816,909344.0
2022-01-07 11:30:00,72.13,72.89,71.98,72.71,816942.0,70.0719,70.8102,69.9262,70.6354,816942.0
2022-01-07 12:00:00,72.71,72.77,72.3,72.44,444078.0,70.6354,70.6936,70.2371,70.3731,444078.0
2022-01-07 12:30:00,72.42,72.61,72.16,72.51,472742.0,70.3536,70.5382,70.101,70.4411,472742.0
2022-01-07 13:00:00,72.53,72.71,72.31,72.4,339344.0,70.4605,70.6354,70.2468,70.3342,339344.0
2022-01-07 13:30:00,72.41,72.64,72.21,72.36,279426.0,70.3439,70.5674,70.1496,70.2953,279426.0
2022-01-07 14:00:00,72.37,72.46,71.98,72.2,351508.0,70.3051,70.3925,69.9262,70.1399,351508.0
2022-01-07 14:30:00,72.19,72.73,72.12,72.61,409666.0,70.1302,70.6548,70.0622,70.5382,409666.0
2022-01-07 15:00:00,72.64,72.85,72.24,72.39,355322.0,70.5674,70.7714,70.1788,70.3245,355322.0
2022-01-07 15:30:00,72.38,72.62,71.89,71.99,937492.0,70.3148,70.5479,69.8388,69.9359,937492.0
2022-01-10 09:30:00,70.38,70.54,68.7,68.83,2514426.0,68.3718,68.5273,66.7398,66.8661,2514426.0
2022-01-10 10:00:00,68.82,68.94,67.92,68.3,1698134.0,66.8563,66.9729,65.982,66.3512,1698134.0
2022-01-10 10:30:00,68.28,68.54,67.57,68.07,1756192.0,66.3318,66.5843,65.642,66.1277,1756192.0
2022-01-10 11:00:00,68.08,69.22,67.8,69.17,1571122.0,66.1375,67.2449,65.8655,67.1964,1571122.0
2022-01-10 11:30:00,69.17,69.17,68.41,68.9,629016.0,67.1964,67.1964,66.458,66.9341,629016.0
2022-01-10 12:00:00,68.89,68.92,68.24,68.38,537768.0,66.9244,66.9535,66.2929,66.4289,537768.0
2022-01-10 12:30:00,68.36,69.21,68.2,68.77,865896.0,66.4095,67.2352,66.254,66.8078,865896.0
2022-01-10 13:00:00,68.79,69.53,68.74,69.41,1021164.0,66.8272,67.5461,66.7786,67.4295,1021164.0
2022-01-10 13:30:00,69.41,70.15,69.22,70.01,1012354.0,67.4295,68.1484,67.2449,68.0124,1012354.0
2022-01-10 14:00:00,70.05,70.71,69.92,70.58,797606.0,68.0513,68.6924,67.925,68.5661,797606.0
2022-01-10 14:30:00,70.58,70.92,70.13,70.51,716178.0,68.5661,68.8964,68.129,68.4981,716178.0
2022-01-10 15:00:00,70.55,70.75,69.88,70.39,824674.0,68.537,68.7313,67.8861,68.3816,824674.0
2022-01-10 15:30:00,70.38,71.81,70.19,71.7,1703506.0,68.3718,69.761,68.1873,69.6542,1703506.0
2022-01-11 09:30:00,71.57,71.67,70.09,70.45,2724924.0,69.5279,69.625,68.0901,68.4398,2724924.0
2022-01-11 10:00:00,70.44,71.25,70.33,71.05,1143934.0,68.4301,69.217,68.3233,69.0227,1143934.0
2022-01-11 10:30:00,71.06,71.43,70.24,70.72,1265186.0,69.0324,69.3919,68.2358,68.7021,1265186.0
2022-01-11 11:00:00,70.74,72.26,70.7,72.17,1522656.0,68.7216,70.1982,68.6827,70.1108,1522656.0
2022-01-11 11:30:00,72.17,72.86,72.02,72.63,971204.0,70.1108,70.7811,69.965,70.5576,971204.0
2022-01-11 12:00:00,72.66,72.81,72.22,72.3,529548.0,70.5868,70.7325,70.1593,70.2371,529548.0
2022-01-11 12:30:00,72.28,72.76,72.24,72.73,496322.0,70.2176,70.6839,70.1788,70.6548,496322.0
2022-01-11 13:00:00,72.72,73.01,72.37,72.86,489486.0,70.6451,70.9268,70.3051,70.7811,489486.0
2022-01-11 13:30:00,72.89,73.11,72.83,73.06,243948.0,70.8102,71.0239,70.7519,70.9754,243948.0
2022-01-11 14:00:00,73.06,73.08,72.71,73.03,295542.0,70.9754,70.9948,70.6354,70.9462,295542.0
2022-01-11 14:30:00,73.0,73.48,72.86,73.25,571626.0,70.9171,71.3834,70.7811,71.1599,571626.0
2022-01-11 15:00:00,73.26,73.6,73.26,73.5,649528.0,71.1697,71.5,71.1697,71.4028,649528.0
2022-01-11 15:30:00,73.5,73.69,73.1,73.64,1402270.0,71.4028,71.5874,71.0142,71.5388,1402270.0
2022-01-12 09:30:00,74.51,75.03,74.18,75.01,2185616.0,72.384,72.8892,72.0634,72.8697,2185616.0
2022-01-12 10:00:00,75.02,75.27,74.74,74.86,721818.0,72.8794,73.1223,72.6074,72.724,721818.0
2022-01-12 10:30:00,74.92,74.92,73.82,74.1,1183074.0,72.7823,72.7823,71.7137,71.9857,1183074.0
2022-01-12 11:00:00,74.11,74.33,73.27,73.93,1127366.0,71.9954,72.2091,71.1794,71.8205,1127366.0
2022-01-12 11:30:00,73.95,74.47,73.92,74.21,466136.0,71.84,72.3451,71.8108,72.0926,466136.0
2022-01-12 12:00:00,74.22,74.37,73.88,74.21,342212.0,72.1023,72.248,71.772,72.0926,342212.0
2022-01-12 12:30:00,74.21,74.63,74.19,74.57,336460.0,72.0926,72.5006,72.0731,72.4423,336460.0
2022-01-12 13:00:00,74.58,74.6,74.09,74.16,298920.0,72.452,72.4714,71.976,72.044,298920.0
2022-01-12 13:30:00,74.13,74.28,73.85,73.94,228274.0,72.0148,72.1606,71.7428,71.8303,228274.0
2022-01-12 14:00:00,73.89,74.31,73.67,74.3,362782.0,71.7817,72.1897,71.568,72.18,362782.0
2022-01-12 14:30:00,74.29,74.31,73.91,74.17,290776.0,72.1703,72.1897,71.8011,72.0537,290776.0
2022-01-12 15:00:00,74.2,74.28,73.82,74.03,254854.0,72.0828,72.1606,71.7137,71.9177,254854.0
2022-01-12 15:30:00,73.99,74.55,73.84,74.28,691798.0,71.8788,72.4229,71.7331,72.1606,691798.0
2022-01-13 09:30:00,74.8,75.1,74.58,74.86,838159.0,72.6657,72.9572,72.452,72.724,838159.0
2022-01-13 10:00:00,74.89,74.94,73.98,74.28,529943.0,72.7532,72.8017,71.8691,72.1606,529943.0
2022-01-13 10:30:00,74.27,74.41,73.36,73.74,900987.0,72.1508,72.2868,71.2668,71.636,900987.0
2022-01-13 11:00:00,73.69,74.25,73.49,74.2,388756.0,71.5874,72.1314,71.3931,72.0828,388756.0
2022-01-13 11:30:00,74.21,74.38,74.07,74.17,246546.0,72.0926,72.2577,71.9566,72.0537,246546.0
2022-01-13 12:00:00,74.15,74.16,72.41,72.65,683787.0,72.0343,72.044,70.3439,70.5771,683787.0
2022-01-13 12:30:00,72.66,73.05,72.28,72.62,547254.0,70.5868,70.9657,70.2176,70.5479,547254.0
2022-01-13 13:00:00,72.61,73.2,72.32,73.04,563904.0,70.5382,71.1114,70.2565,70.9559,563904.0
2022-01-13 13:30:00,73.02,73.13,72.72,73.11,276409.0,70.9365,71.0434,70.6451,71.0239,276409.0
2022-01-13 14:00:00,73.12,73.37,72.51,72.55,354206.0,71.0337,71.2765,70.4411,70.4799,354206.0
2022-01-13 14:30:00,72.53,72.6,72.23,72.5,416963.0,70.4605,70.5285,70.1691,70.4313,416963.0
2022-01-13 15:00:00,72.49,72.49,71.65,71.98,808141.0,70.4216,70.4216,69.6056,69.9262,808141.0
2022-01-13 15:30:00,71.98,72.12,70.66,71.16,1565171.0,69.9262,70.0622,68.6438,69.1296,1565171.0
2022-01-14 09:30:00,69.62,71.15,69.4,71.08,1287193.0,67.6335,69.1199,67.4198,69.0519,1287193.0
2022-01-14 10:00:00,71.07,71.3,70.31,70.47,595834.0,69.0421,69.2656,68.3038,68.4593,595834.0
2022-01-14 10:30:00,70.49,70.58,69.91,70.27,590887.0,68.4787,68.5661,67.9152,68.265,590887.0
2022-01-14 11:00:00,70.27,70.62,69.4,69.75,674725.0,68.265,68.605,67.4198,67.7598,674725.0
2022-01-14 11:30:00,69.74,70.61,69.58,70.43,424179.0,67.7501,68.5953,67.5947,68.4204,424179.0
2022-01-14 12:00:00,70.42,70.58,69.89,70.14,312915.0,68.4107,68.5661,67.8958,68.1387,312915.0
2022-01-14 12:30:00,70.12,70.4,69.32,69.37,405647.0,68.1193,68.3913,67.3421,67.3907,405647.0
2022-01-14 13:00:00,69.36,69.6,69.03,69.28,565859.0,67.3809,67.6141,67.0604,67.3032,565859.0
2022-01-14 13:30:00,69.27,70.06,69.06,69.98,541752.0,67.2935,68.061,67.0895,67.9833,541752.0
2022-01-14 14:00:00,69.98,70.27,69.75,69.76,467823.0,67.9833,68.265,67.7598,67.7695,467823.0
2022-01-14 14:30:00,69.76,70.5,69.74,70.13,583926.0,67.7695,68.4884,67.7501,68.129,583926.0
2022-01-14 15:00:00,70.14,71.01,70.13,70.76,650108.0,68.1387,68.9839,68.129,68.741,650108.0
2022-01-14 15:30:00,70.76,71.4,70.76,71.22,1226603.0,68.741,69.3627,68.741,69.1879,1226603.0
2022-01-18 09:30:00,68.93,69.04,67.75,68.2,1658140.0,66.9632,67.0701,65.8169,66.254,1658140.0
2022-01-18 10:00:00,68.18,68.84,67.89,68.65,780270.0,66.2346,66.8758,65.9529,66.6912,780270.0
2022-01-18 10:30:00,68.62,68.63,67.8,67.91,511146.0,66.6621,66.6718,65.8655,65.9723,511146.0
2022-01-18 11:00:00,67.93,68.16,67.6,67.89,571842.0,65.9917,66.2152,65.6712,65.9529,571842.0
2022-01-18 11:30:00,67.89,68.47,67.5,68.18,685892.0,65.9529,66.5163,65.574,66.2346,685892.0
2022-01-18 12:00:00,68.17,68.26,67.49,67.61,454809.0,66.2249,66.3123,65.5643,65.6809,454809.0
2022-01-18 12:30:00,67.6,67.69,67.09,67.13,668742.0,65.6712,65.7586,65.1757,65.2146,668742.0
2022-01-18 13:00:00,67.13,67.58,66.98,67.25,797667.0,65.2146,65.6517,65.0689,65.3311,797667.0
2022-01-18 13:30:00,67.25,67.82,67.11,67.75,647540.0,65.3311,65.8849,65.1951,65.8169,647540.0
2022-01-18 14:00:00,67.74,67.96,67.56,67.77,480566.0,65.8072,66.0209,65.6323,65.8363,480566.0
2022-01-18 14:30:00,67.76,68.55,67.76,68.33,630878.0,65.8266,66.5941,65.8266,66.3803,630878.0
2022-01-18 15:00:00,68.34,68.43,67.4,67.71,582927.0,66.39,66.4775,65.4769,65.778,582927.0
2022-01-18 15:30:00,67.7,67.79,66.92,67.48,1115754.0,65.7683,65.8557,65.0106,65.5546,1115754.0
2022-01-19 09:30:00,68.16,68.81,67.99,68.77,1203945.0,66.2152,66.8466,66.05,66.8078,1203945.0
2022-01-19 10:00:00,68.76,68.78,67.36,67.39,882249.0,66.7981,66.8175,65.438,65.4672,882249.0
2022-01-19 10:30:00,67.4,67.54,67.0,67.34,1395031.0,65.4769,65.6129,65.0883,65.4186,1395031.0
2022-01-19 11:00:00,67.32,67.47,66.66,67.06,806109.0,65.3991,65.5449,64.758,65.1466,806109.0
2022-01-19 11:30:00,67.08,67.6,66.73,67.55,597851.0,65.166,65.6712,64.826,65.6226,597851.0
2022-01-19 12:00:00,67.53,68.17,67.53,68.15,628154.0,65.6032,66.2249,65.6032,66.2055,628154.0
2022-01-19 12:30:00,68.17,68.21,67.7,68.14,417655.0,66.2249,66.2638,65.7683,66.1958,417655.0
2022-01-19 13:00:00,68.17,68.17,67.59,67.62,355106.0,66.2249,66.2249,65.6614,65.6906,355106.0
2022-01-19 13:30:00,67.61,67.76,67.27,67.41,364454.0,65.6809,65.8266,65.3506,65.4866,364454.0
2022-01-19 14:00:00,67.4,67.51,66.53,66.54,515138.0,65.4769,65.5837,64.6317,64.6414,515138.0
2022-01-19 14:30:00,66.55,67.18,66.45,66.94,450720.0,64.6511,65.2631,64.554,65.03,450720.0
2022-01-19 15:00:00,66.95,67.27,66.54,66.58,474621.0,65.0397,65.3506,64.6414,64.6803,474621.0
2022-01-19 15:30:00,66.56,66.62,65.21,65.35,1067687.0,64.6608,64.7191,63.3494,63.4854,1067687.0
2022-01-20 09:30:00,66.19,67.61,66.09,67.47,1223378.0,64.3014,65.6809,64.2042,65.5449,1223378.0
2022-01-20 10:00:00,67.51,67.58,66.97,67.39,860451.0,65.5837,65.6517,65.0591,65.4672,860451.0
2022-01-20 10:30:00,67.4,68.2,67.4,68.08,605642.0,65.4769,66.254,65.4769,66.1375,605642.0
2022-01-20 11:00:00,68.06,68.36,67.72,68.05,459235.0,66.118,66.4095,65.7877,66.1083,459235.0
2022-01-20 11:30:00,68.04,68.14,67.58,67.83,429933.0,66.0986,66.1958,65.6517,65.8946,429933.0
2022-01-20 12:00:00,67.84,67.98,67.51,67.82,263042.0,65.9043,66.0403,65.5837,65.8849,263042.0
2022-01-20 12:30:00,67.82,67.95,67.4,67.49,247832.0,65.8849,66.0112,65.4769,65.5643,247832.0
2022-01-20 13:00:00,67.48,67.48,66.88,67.03,526910.0,65.5546,65.5546,64.9717,65.1174,526910.0
2022-01-20 13:30:00,67.04,67.19,66.82,66.85,416893.0,65.1271,65.2729,64.9134,64.9426,416893.0
2022-01-20 14:00:00,66.86,67.41,66.45,66.46,613622.0,64.9523,65.4866,64.554,64.5637,613622.0
2022-01-20 14:30:00,66.45,66.46,65.88,66.0,662123.0,64.554,64.5637,64.0002,64.1168,662123.0
2022-01-20 15:00:00,66.01,66.23,64.69,64.85,831473.0,64.1265,64.3403,62.8442,62.9996,831473.0
2022-01-20 15:30:00,64.85,64.92,62.95,63.17,1945822.0,62.9996,63.0676,61.1538,61.3676,1945822.0
2022-01-21 09:30:00,62.68,63.12,61.62,61.84,2543997.0,60.8915,61.319,59.8618,60.0755,2543997.0
2022-01-21 10:00:00,61.82,62.12,60.56,61.48,2324797.0,60.0561,60.3475,58.832,59.7258,2324797.0
2022-01-21 10:30:00,61.43,63.31,61.3,62.86,2013874.0,59.6772,61.5036,59.5509,61.0664,2013874.0
2022-01-21 11:00:00,62.92,63.7,62.49,63.45,1129568.0,61.1247,61.8824,60.707,61.6396,1129568.0
2022-01-21 11:30:00,63.45,63.45,61.79,62.2,1120235.0,61.6396,61.6396,60.0269,60.4252,1120235.0
2022-01-21 12:00:00,62.21,62.41,61.52,61.81,1220456.0,60.435,60.6292,59.7646,60.0464,1220456.0
2022-01-21 12:30:00,61.77,62.14,61.19,61.51,1124150.0,60.0075,60.367,59.4441,59.7549,1124150.0
2022-01-21 13:00:00,61.51,62.07,60.93,61.15,1237551.0,59.7549,60.2989,59.1915,59.4052,1237551.0
2022-01-21 13:30:00,61.15,61.91,61.05,61.22,1087285.0,59.4052,60.1435,59.3081,59.4732,1087285.0
2022-01-21 14:00:00,61.24,61.7,60.76,60.8,1174849.0,59.4926,59.9395,59.0263,59.0652,1174849.0
2022-01-21 14:30:00,60.81,61.26,60.23,60.26,1092929.0,59.0749,59.5121,58.5114,58.5406,1092929.0
2022-01-21 15:00:00,60.26,60.49,59.43,59.66,2027415.0,58.5406,58.764,57.7343,57.9577,2027415.0
2022-01-21 15:30:00,59.66,60.82,59.44,59.46,2358348.0,57.9577,59.0846,57.744,57.7634,2358348.0
2022-01-24 09:30:00,57.02,57.58,55.55,55.79,4239914.0,55.393,55.9371,53.965,54.1981,4239914.0
2022-01-24 10:00:00,55.78,56.29,54.46,55.62,2605388.0,54.1884,54.6839,52.9061,54.033,2605388.0
2022-01-24 10:30:00,55.59,56.56,55.27,55.67,1865396.0,54.0038,54.9462,53.693,54.0816,1865396.0
2022-01-24 11:00:00,55.64,55.68,54.73,55.24,1116296.0,54.0524,54.0913,53.1684,53.6638,1116296.0
2022-01-24 11:30:00,55.25,55.37,53.27,54.46,1779897.0,53.6735,53.7901,51.75,52.9061,1779897.0
2022-01-24 12:00:00,54.45,54.45,52.41,53.14,1609049.0,52.8964,52.8964,50.9146,51.6237,1609049.0
2022-01-24 12:30:00,53.12,54.68,52.66,54.3,1500751.0,51.6043,53.1198,51.1574,52.7507,1500751.0
2022-01-24 13:00:00,54.25,55.86,54.03,54.68,1393347.0,52.7021,54.2661,52.4884,53.1198,1393347.0
2022-01-24 13:30:00,54.66,56.71,54.63,56.7,969190.0,53.1004,55.0919,53.0712,55.0822,969190.0
2022-01-24 14:00:00,56.71,57.42,55.31,55.55,1393219.0,55.0919,55.7816,53.7318,53.965,1393219.0
2022-01-24 14:30:00,55.53,56.42,54.58,56.3,937787.0,53.9456,54.8102,53.0227,54.6936,937787.0
2022-01-24 15:00:00,56.33,57.82,56.16,57.44,1571754.0,54.7227,56.1702,54.5576,55.8011,1571754.0
2022-01-24 15:30:00,57.44,60.41,57.08,60.21,2690211.0,55.8011,58.6863,55.4513,58.492,2690211.0
2022-01-25 09:30:00,57.4,58.04,55.46,55.8,2212570.0,55.7622,56.3839,53.8776,54.2079,2212570.0
2022-01-25 10:00:00,55.79,57.17,55.0,57.17,1642683.0,54.1981,55.5388,53.4307,55.5388,1642683.0
2022-01-25 10:30:00,57.16,57.78,56.31,56.6,1228767.0,55.529,56.1314,54.7033,54.985,1228767.0
2022-01-25 11:00:00,56.55,57.35,56.1,57.05,816237.0,54.9365,55.7136,54.4993,55.4222,816237.0
2022-01-25 11:30:00,57.04,57.11,55.85,56.06,647165.0,55.4125,55.4805,54.2564,54.4604,647165.0
2022-01-25 12:00:00,56.06,57.32,55.95,57.13,689195.0,54.4604,55.6845,54.3536,55.4999,689195.0
2022-01-25 12:30:00,57.12,57.12,56.18,56.77,484051.0,55.4902,55.4902,54.577,55.1502,484051.0
2022-01-25 13:00:00,56.77,57.67,56.21,57.62,640483.0,55.1502,56.0245,54.6062,55.9759,640483.0
2022-01-25 13:30:00,57.6,58.75,57.47,58.74,997413.0,55.9565,57.0737,55.8302,57.064,997413.0
2022-01-25 14:00:00,58.76,59.33,58.17,59.18,939470.0,57.0834,57.6371,56.5102,57.4914,939470.0
2022-01-25 14:30:00,59.16,60.14,56.74,60.05,1259969.0,57.472,58.424,55.121,58.3366,1259969.0
2022-01-25 15:00:00,60.08,60.08,58.25,58.39,982610.0,58.3657,58.3657,56.5879,56.7239,982610.0
2022-01-25 15:30:00,58.39,58.95,57.58,58.0,1748013.0,56.7239,57.268,55.9371,56.3451,1748013.0
2022-01-26 09:30:00,60.43,61.13,59.7,60.96,1467595.0,58.7057,59.3858,57.9966,59.2206,1467595.0
2022-01-26 10:00:00,60.97,61.43,59.6,59.85,1207933.0,59.2303,59.6772,57.8994,58.1423,1207933.0
2022-01-26 10:30:00,59.82,59.98,59.18,59.85,722739.0,58.1131,58.2686,57.4914,58.1423,722739.0
2022-01-26 11:00:00,59.8,60.6,59.5,60.44,714961.0,58.0937,58.8709,57.8023,58.7155,714961.0
2022-01-26 11:30:00,60.46,60.75,60.09,60.45,572210.0,58.7349,59.0166,58.3754,58.7252,572210.0
2022-01-26 12:00:00,60.48,60.84,60.43,60.75,379399.0,58.7543,59.104,58.7057,59.0166,379399.0
2022-01-26 12:30:00,60.76,61.03,60.6,60.96,335861.0,59.0263,59.2886,58.8709,59.2206,335861.0
2022-01-26 13:00:00,60.96,60.99,60.22,60.51,498097.0,59.2206,59.2498,58.5017,58.7835,498097.0
2022-01-26 13:30:00,60.5,60.72,60.33,60.48,411539.0,58.7737,58.9875,58.6086,58.7543,411539.0
2022-01-26 14:00:00,60.47,61.79,59.67,60.77,2758844.0,58.7446,60.0269,57.9674,59.036,2758844.0
2022-01-26 14:30:00,60.76,61.01,57.95,58.73,3032218.0,59.0263,59.2692,56.2965,57.0542,3032218.0
2022-01-26 15:00:00,58.72,58.72,55.74,57.37,3059323.0,57.0445,57.0445,54.1496,55.7331,3059323.0
2022-01-26 15:30:00,57.35,58.0,56.43,57.59,2684059.0,55.7136,56.3451,54.8199,55.9468,2684059.0
2022-01-27 09:30:00,59.44,60.68,58.98,60.27,2427786.0,57.744,58.9486,57.2971,58.5503,2427786.0
2022-01-27 10:00:00,60.29,60.8,59.15,59.15,1467660.0,58.5697,59.0652,57.4623,57.4623,1467660.0
2022-01-27 10:30:00,59.16,59.95,58.54,59.87,1257300.0,57.472,58.2394,56.8697,58.1617,1257300.0
2022-01-27 11:00:00,59.87,60.33,58.99,59.23,973547.0,58.1617,58.6086,57.3068,57.54,973547.0
2022-01-27 11:30:00,59.23,60.08,59.16,59.75,720023.0,57.54,58.3657,57.472,58.0451,720023.0
2022-01-27 12:00:00,59.76,59.78,58.11,58.27,827274.0,58.0549,58.0743,56.4519,56.6074,827274.0
2022-01-27 12:30:00,58.25,58.4,57.2,57.78,1191474.0,56.5879,56.7337,55.5679,56.1314,1191474.0
2022-01-27 13:00:00,57.77,57.97,56.22,56.28,1095671.0,56.1216,56.3159,54.6159,54.6742,1095671.0
2022-01-27 13:30:00,56.28,57.17,56.19,56.97,1001734.0,54.6742,55.5388,54.5867,55.3445,1001734.0
2022-01-27 14:00:00,56.97,57.88,56.4,56.52,1033492.0,55.3445,56.2285,54.7907,54.9073,1033492.0
2022-01-27 14:30:00,56.53,57.38,56.13,56.61,804093.0,54.917,55.7428,54.5284,54.9947,804093.0
2022-01-27 15:00:00,56.64,57.26,55.97,56.81,1328887.0,55.0239,55.6262,54.373,55.189,1328887.0
2022-01-27 15:30:00,56.8,57.76,56.49,56.7,1786196.0,55.1793,56.1119,54.8782,55.0822,1786196.0
2022-01-28 09:30:00,57.26,57.41,55.35,55.58,2169529.0,55.6262,55.7719,53.7707,53.9941,2169529.0
2022-01-28 10:00:00,55.57,57.1,55.33,56.47,1525711.0,53.9844,55.4708,53.7513,54.8587,1525711.0
2022-01-28 10:30:00,56.48,57.55,55.81,57.52,1076310.0,54.8684,55.9079,54.2176,55.8788,1076310.0
2022-01-28 11:00:00,57.55,58.46,57.0,58.16,1128543.0,55.9079,56.792,55.3736,56.5005,1128543.0
2022-01-28 11:30:00,58.21,58.97,57.87,58.93,845298.0,56.5491,57.2874,56.2188,57.2485,845298.0
2022-01-28 12:00:00,58.92,59.16,58.27,58.36,797110.0,57.2388,57.472,56.6074,56.6948,797110.0
2022-01-28 12:30:00,58.37,58.6,57.82,57.98,691778.0,56.7045,56.928,56.1702,56.3256,691778.0
2022-01-28 13:00:00,57.99,58.76,57.94,58.4,519460.0,56.3354,57.0834,56.2868,56.7337,519460.0
2022-01-28 13:30:00,58.45,58.91,58.42,58.64,592795.0,56.7822,57.2291,56.7531,56.9668,592795.0
2022-01-28 14:00:00,58.63,59.0,57.13,57.21,958437.0,56.9571,57.3165,55.4999,55.5776,958437.0
2022-01-28 14:30:00,57.21,58.66,56.92,58.58,980289.0,55.5776,56.9862,55.2959,56.9085,980289.0
2022-01-28 15:00:00,58.59,59.27,58.39,59.03,1127413.0,56.9182,57.5788,56.7239,57.3457,1127413.0
2022-01-28 15:30:00,59.02,60.9,58.55,60.87,1789462.0,57.336,59.1623,56.8794,59.1332,1789462.0
2022-01-31 09:30:00,60.57,61.49,60.0,61.47,1681201.0,58.8417,59.7355,58.288,59.7161,1681201.0
2022-01-31 10:00:00,61.47,62.48,61.45,61.9,1228094.0,59.7161,60.6972,59.6966,60.1338,1228094.0
2022-01-31 10:30:00,61.91,62.32,61.69,62.23,645105.0,60.1435,60.5418,59.9298,60.4544,645105.0
2022-01-31 11:00:00,62.23,62.37,61.72,61.82,437784.0,60.4544,60.5904,59.9589,60.0561,437784.0
2022-01-31 11:30:00,61.84,62.89,61.71,62.87,619229.0,60.0755,61.0956,59.9492,61.0761,619229.0
2022-01-31 12:00:00,62.88,62.95,62.44,62.71,394484.0,61.0858,61.1538,60.6584,60.9207,394484.0
2022-01-31 12:30:00,62.74,63.2,62.52,63.11,406843.0,60.9498,61.3967,60.7361,61.3093,406843.0
2022-01-31 13:00:00,63.12,63.24,62.83,62.93,343741.0,61.319,61.4356,61.0373,61.1344,343741.0
2022-01-31 13:30:00,62.95,63.22,62.79,63.13,247295.0,61.1538,61.4161,60.9984,61.3287,247295.0
2022-01-31 14:00:00,63.15,63.54,63.07,63.52,464156.0,61.3481,61.727,61.2704,61.7076,464156.0
2022-01-31 14:30:00,63.54,63.55,63.3,63.44,237608.0,61.727,61.7367,61.4939,61.6299,237608.0
2022-01-31 15:00:00,63.42,63.51,62.45,63.05,719668.0,61.6104,61.6979,60.6681,61.251,719668.0
2022-01-31 15:30:00,63.05,64.33,62.87,64.13,1128375.0,61.251,62.4945,61.0761,62.3002,1128375.0
2022-02-01 09:30:00,64.54,64.66,63.64,64.12,1324819.0,62.6985,62.815,61.8242,62.2905,1324819.0
2022-02-01 10:00:00,64.11,64.23,62.91,63.69,1337781.0,62.2807,62.3973,61.115,61.8727,1337781.0
2022-02-01 10:30:00,63.68,64.22,63.3,64.21,643227.0,61.863,62.3876,61.4939,62.3779,643227.0
2022-02-01 11:00:00,64.19,64.57,63.96,64.17,491888.0,62.3585,62.7276,62.135,62.339,491888.0
2022-02-01 11:30:00,64.14,64.65,63.79,64.52,580706.0,62.3099,62.8053,61.9699,62.679,580706.0
2022-02-01 12:00:00,64.52,64.59,64.02,64.26,350953.0,62.679,62.747,62.1933,62.4265,350953.0
2022-02-01 12:30:00,64.26,64.42,63.78,64.41,356463.0,62.4265,62.5819,61.9602,62.5722,356463.0
2022-02-01 13:00:00,64.39,64.41,64.01,64.36,363678.0,62.5528,62.5722,62.1836,62.5236,363678.0
2022-02-01 13:30:00,64.35,64.51,64.05,64.37,334527.0,62.5139,62.6693,62.2225,62.5333,334527.0
2022-02-01 14:00:00,64.41,64.59,64.01,64.27,581574.0,62.5722,62.747,62.1836,62.4362,581574.0
2022-02-01 14:30:00,64.26,64.46,64.14,64.4,249527.0,62.4265,62.6208,62.3099,62.5625,249527.0
2022-02-01 15:00:00,64.39,65.26,64.32,65.2,862448.0,62.5528,63.3979,62.4847,63.3396,862448.0
2022-02-01 15:30:00,65.22,65.77,65.01,65.49,1539277.0,63.3591,63.8934,63.1551,63.6214,1539277.0
2022-02-02 09:30:00,66.55,66.97,65.92,66.16,1896797.0,64.6511,65.0591,64.0391,64.2722,1896797.0
2022-02-02 10:00:00,66.17,66.81,65.87,66.0,970508.0,64.282,64.9037,63.9905,64.1168,970508.0
2022-02-02 10:30:00,66.01,66.7,65.66,66.41,757217.0,64.1265,64.7968,63.7865,64.5151,757217.0
2022-02-02 11:00:00,66.38,66.49,65.52,66.05,623163.0,64.486,64.5928,63.6505,64.1654,623163.0
2022-02-02 11:30:00,66.03,66.28,65.57,66.26,491303.0,64.146,64.3888,63.6991,64.3694,491303.0
2022-02-02 12:00:00,66.25,66.8,66.06,66.43,480204.0,64.3597,64.894,64.1751,64.5345,480204.0
2022-02-02 12:30:00,66.42,67.16,66.26,67.15,506011.0,64.5248,65.2437,64.3694,65.234,506011.0
2022-02-02 13:00:00,67.15,67.17,66.47,66.66,454476.0,65.234,65.2534,64.5734,64.758,454476.0
2022-02-02 13:30:00,66.65,67.09,66.61,66.92,343609.0,64.7483,65.1757,64.7094,65.0106,343609.0
2022-02-02 14:00:00,66.9,67.15,66.58,66.91,315608.0,64.9911,65.234,64.6803,65.0008,315608.0
2022-02-02 14:30:00,66.92,67.54,66.9,67.24,415632.0,65.0106,65.6129,64.9911,65.3214,415632.0
2022-02-02 15:00:00,67.23,67.67,67.06,67.4,542459.0,65.3117,65.7392,65.1466,65.4769,542459.0
2022-02-02 15:30:00,67.39,67.72,67.18,67.36,900500.0,65.4672,65.7877,65.2631,65.438,900500.0
2022-02-03 09:30:00,64.56,65.15,64.12,64.24,1693076.0,62.7179,63.2911,62.2905,62.407,1693076.0
2022-02-03 10:00:00,64.25,65.35,64.15,65.23,861528.0,62.4167,63.4854,62.3196,63.3688,861528.0
2022-02-03 10:30:00,65.23,65.41,64.75,64.97,387691.0,63.3688,63.5436,62.9025,63.1162,387691.0
2022-02-03 11:00:00,64.98,65.43,64.62,64.81,472946.0,63.1259,63.5631,62.7762,62.9608,472946.0
2022-02-03 11:30:00,64.81,64.88,64.19,64.21,333493.0,62.9608,63.0288,62.3585,62.3779,333493.0
2022-02-03 12:00:00,64.19,64.39,63.74,64.18,639284.0,62.3585,62.5528,61.9213,62.3487,639284.0
2022-02-03 12:30:00,64.18,64.39,63.78,64.08,410593.0,62.3487,62.5528,61.9602,62.2516,410593.0
2022-02-03 13:00:00,64.08,64.32,63.7,64.15,369051.0,62.2516,62.4847,61.8824,62.3196,369051.0
2022-02-03 13:30:00,64.16,64.43,63.99,64.12,226340.0,62.3293,62.5916,62.1642,62.2905,226340.0
2022-02-03 14:00:00,64.1,64.37,63.8,63.92,241117.0,62.271,62.5333,61.9796,62.0962,241117.0
2022-02-03 14:30:00,63.92,63.94,63.1,63.35,710005.0,62.0962,62.1156,61.2996,61.5424,710005.0
2022-02-03 15:00:00,63.33,63.83,63.03,63.51,471872.0,61.523,62.0087,61.2316,61.6979,471872.0
2022-02-03 15:30:00,63.45,63.46,62.22,62.64,1029107.0,61.6396,61.6493,60.4447,60.8527,1029107.0
2022-02-04 09:30:00,62.51,63.31,61.97,62.85,1273890.0,60.7264,61.5036,60.2018,61.0567,1273890.0
2022-02-04 10:00:00,62.87,63.5,62.36,62.39,682813.0,61.0761,61.6881,60.5807,60.6098,682813.0
2022-02-04 10:30:00,62.38,62.75,61.61,61.8,908673.0,60.6001,60.9595,59.8521,60.0367,908673.0
2022-02-04 11:00:00,61.8,62.44,61.45,62.23,675319.0,60.0367,60.6584,59.6966,60.4544,675319.0
2022-02-04 11:30:00,62.29,63.13,62.19,62.71,647109.0,60.5127,61.3287,60.4155,60.9207,647109.0
2022-02-04 12:00:00,62.72,63.09,62.54,62.96,421584.0,60.9304,61.2898,60.7555,61.1636,421584.0
2022-02-04 12:30:00,62.97,63.45,62.72,63.4,507823.0,61.1733,61.6396,60.9304,61.591,507823.0
2022-02-04 13:00:00,63.44,64.2,63.44,63.94,639861.0,61.6299,62.3682,61.6299,62.1156,639861.0
2022-02-04 13:30:00,63.93,64.38,63.87,64.29,336566.0,62.1059,62.543,62.0476,62.4556,336566.0
2022-02-04 14:00:00,64.3,64.37,63.75,64.04,433149.0,62.4653,62.5333,61.931,62.2127,433149.0
2022-02-04 14:30:00,64.04,64.51,63.98,64.49,505493.0,62.2127,62.6693,62.1544,62.6499,505493.0
2022-02-04 15:00:00,64.5,65.19,64.47,64.81,842580.0,62.6596,63.3299,62.6305,62.9608,842580.0
2022-02-04 15:30:00,64.83,65.11,63.44,63.5,1368820.0,62.9802,63.2522,61.6299,61.6881,1368820.0
2022-02-07 09:30:00,63.82,64.2,63.28,64.0,1259185.0,61.999,62.3682,61.4744,62.1739,1259185.0
2022-02-07 10:00:00,64.0,64.15,63.38,63.96,636520.0,62.1739,62.3196,61.5716,62.135,636520.0
2022-02-07 10:30:00,63.96,64.39,63.7,63.94,433085.0,62.135,62.5528,61.8824,62.1156,433085.0
2022-02-07 11:00:00,63.94,64.07,63.46,63.69,406245.0,62.1156,62.2419,61.6493,61.8727,406245.0
2022-02-07 11:30:00,63.68,63.68,62.8,63.26,608982.0,61.863,61.863,61.0081,61.455,608982.0
2022-02-07 12:00:00,63.24,63.28,62.86,62.87,410242.0,61.4356,61.4744,61.0664,61.0761,410242.0
2022-02-07 12:30:00,62.89,63.18,62.66,63.0,448761.0,61.0956,61.3773,60.8721,61.2024,448761.0
2022-02-07 13:00:00,63.04,63.66,62.94,63.6,343023.0,61.2413,61.8436,61.1441,61.7853,343023.0
2022-02-07 13:30:00,63.61,63.86,63.43,63.79,362452.0,61.795,62.0379,61.6201,61.9699,362452.0
2022-02-07 14:00:00,63.79,64.06,63.55,64.06,384452.0,61.9699,62.2322,61.7367,62.2322,384452.0
2022-02-07 14:30:00,64.06,64.22,63.91,63.99,364387.0,62.2322,62.3876,62.0864,62.1642,364387.0
2022-02-07 15:00:00,63.99,64.45,63.58,63.65,422253.0,62.1642,62.611,61.7659,61.8339,422253.0
2022-02-07 15:30:00,63.67,63.8,62.27,62.84,808981.0,61.8533,61.9796,60.4932,61.047,808981.0
2022-02-08 09:30:00,62.64,62.95,62.36,62.5,856567.0,60.8527,61.1538,60.5807,60.7167,856567.0
2022-02-08 10:00:00,62.47,62.85,62.01,62.44,903124.0,60.6875,61.0567,60.2407,60.6584,903124.0
2022-02-08 10:30:00,62.46,63.3,62.26,63.14,515833.0,60.6778,61.4939,60.4835,61.3384,515833.0
2022-02-08 11:00:00,63.14,63.73,63.13,63.61,313125.0,61.3384,61.9116,61.3287,61.795,313125.0
2022-02-08 11:30:00,63.63,64.12,63.63,64.02,249028.0,61.8144,62.2905,61.8144,62.1933,249028.0
2022-02-08 12:00:00,64.05,64.22,63.81,64.07,224561.0,62.2225,62.3876,61.9893,62.2419,224561.0
2022-02-08 12:30:00,64.08,64.55,64.08,64.28,271773.0,62.2516,62.7082,62.2516,62.4459,271773.0
2022-02-08 13:00:00,64.27,64.29,63.86,63.96,263801.0,62.4362,62.4556,62.0379,62.135,263801.0
2022-02-08 13:30:00,63.97,64.24,63.87,64.17,198860.0,62.1447,62.407,62.0476,62.339,198860.0
2022-02-08 14:00:00,64.2,64.37,63.52,63.57,379055.0,62.3682,62.5333,61.7076,61.7561,379055.0
2022-02-08 14:30:00,63.55,63.78,63.25,63.47,438059.0,61.7367,61.9602,61.4453,61.659,438059.0
2022-02-08 15:00:00,63.45,64.35,63.22,64.09,498739.0,61.6396,62.5139,61.4161,62.2613,498739.0
2022-02-08 15:30:00,64.1,64.83,64.06,64.39,883502.0,62.271,62.9802,62.2322,62.5528,883502.0
2022-02-09 09:30:00,66.27,66.75,66.15,66.31,1151202.0,64.3791,64.8454,64.2625,64.418,1151202.0
2022-02-09 10:00:00,66.31,66.74,66.23,66.56,631477.0,64.418,64.8357,64.3403,64.6608,631477.0
2022-02-09 10:30:00,66.57,66.92,66.52,66.91,406393.0,64.6705,65.0106,64.622,65.0008,406393.0
2022-02-09 11:00:00,66.91,67.02,66.46,66.66,744389.0,65.0008,65.1077,64.5637,64.758,744389.0
2022-02-09 11:30:00,66.65,66.8,66.38,66.52,296597.0,64.7483,64.894,64.486,64.622,296597.0
2022-02-09 12:00:00,66.5,66.71,66.31,66.62,263820.0,64.6025,64.8066,64.418,64.7191,263820.0
2022-02-09 12:30:00,66.65,66.87,66.5,66.86,233128.0,64.7483,64.962,64.6025,64.9523,233128.0
2022-02-09 13:00:00,66.87,66.95,66.63,66.83,181385.0,64.962,65.0397,64.7288,64.9231,181385.0
2022-02-09 13:30:00,66.81,66.91,66.74,66.91,151829.0,64.9037,65.0008,64.8357,65.0008,151829.0
2022-02-09 14:00:00,66.92,67.19,66.92,67.16,337362.0,65.0106,65.2729,65.0106,65.2437,337362.0
2022-02-09 14:30:00,67.16,67.26,66.84,66.86,361181.0,65.2437,65.3409,64.9328,64.9523,361181.0
2022-02-09 15:00:00,66.86,67.02,66.47,67.01,357004.0,64.9523,65.1077,64.5734,65.098,357004.0
2022-02-09 15:30:00,67.01,67.34,66.76,67.22,786138.0,65.098,65.4186,64.8551,65.302,786138.0
2022-02-10 09:30:00,64.48,66.35,64.48,66.19,1286564.0,62.6402,64.4568,62.6402,64.3014,1286564.0
2022-02-10 10:00:00,66.21,66.96,66.12,66.54,756937.0,64.3208,65.0494,64.2334,64.6414,756937.0
2022-02-10 10:30:00,66.57,67.31,66.15,66.31,791972.0,64.6705,65.3894,64.2625,64.418,791972.0
2022-02-10 11:00:00,66.28,66.65,65.92,66.16,538838.0,64.3888,64.7483,64.0391,64.2722,538838.0
2022-02-10 11:30:00,66.16,66.69,65.77,66.63,452495.0,64.2722,64.7871,63.8934,64.7288,452495.0
2022-02-10 12:00:00,66.66,66.75,66.35,66.61,203633.0,64.758,64.8454,64.4568,64.7094,203633.0
2022-02-10 12:30:00,66.63,66.78,65.13,65.55,716033.0,64.7288,64.8746,63.2716,63.6797,716033.0
2022-02-10 13:00:00,65.51,65.82,64.56,64.58,674111.0,63.6408,63.9419,62.7179,62.7373,674111.0
2022-02-10 13:30:00,64.55,64.84,63.93,64.81,808606.0,62.7082,62.9899,62.1059,62.9608,808606.0
2022-02-10 14:00:00,64.81,64.88,63.67,64.23,594739.0,62.9608,63.0288,61.8533,62.3973,594739.0
2022-02-10 14:30:00,64.23,64.65,63.67,63.85,357571.0,62.3973,62.8053,61.8533,62.0282,357571.0
2022-02-10 15:00:00,63.87,64.41,63.51,63.82,622829.0,62.0476,62.5722,61.6979,61.999,622829.0
2022-02-10 15:30:00,63.79,63.88,62.68,63.63,1551370.0,61.9699,62.0573,60.8915,61.8144,1551370.0
2022-02-11 09:30:00,63.64,64.57,63.39,63.55,1312188.0,61.8242,62.7276,61.5813,61.7367,1312188.0
2022-02-11 10:00:00,63.54,64.22,63.16,63.76,693321.0,61.727,62.3876,61.3578,61.9407,693321.0
2022-02-11 10:30:00,63.77,64.11,63.34,63.46,402899.0,61.9504,62.2807,61.5327,61.6493,402899.0
2022-02-11 11:00:00,63.45,63.94,62.93,63.13,428588.0,61.6396,62.1156,61.1344,61.3287,428588.0
2022-02-11 11:30:00,63.11,63.28,62.53,63.0,383559.0,61.3093,61.4744,60.7458,61.2024,383559.0
2022-02-11 12:00:00,62.99,63.31,62.73,63.02,299457.0,61.1927,61.5036,60.9401,61.2218,299457.0
2022-02-11 12:30:00,63.0,63.17,62.36,62.47,290570.0,61.2024,61.3676,60.5807,60.6875,290570.0
2022-02-11 13:00:00,62.48,62.89,62.07,62.08,310737.0,60.6972,61.0956,60.2989,60.3087,310737.0
2022-02-11 13:30:00,62.05,62.08,60.06,60.43,1577869.0,60.2795,60.3087,58.3463,58.7057,1577869.0
2022-02-11 14:00:00,60.37,61.28,59.86,60.14,1133931.0,58.6475,59.5315,58.152,58.424,1133931.0
2022-02-11 14:30:00,60.16,60.94,59.39,60.03,1008297.0,58.4434,59.2012,57.6954,58.3172,1008297.0
2022-02-11 15:00:00,60.04,60.81,59.66,60.1,891454.0,58.3269,59.0749,57.9577,58.3852,891454.0
2022-02-11 15:30:00,60.08,60.7,59.2,59.84,1432159.0,58.3657,58.968,57.5108,58.1326,1432159.0
2022-02-14 09:30:00,59.62,60.15,59.23,59.7,1111481.0,57.9189,58.4337,57.54,57.9966,1111481.0
2022-02-14 10:00:00,59.7,59.8,58.69,59.21,909044.0,57.9966,58.0937,57.0154,57.5206,909044.0
2022-02-14 10:30:00,59.21,59.38,58.56,58.77,689904.0,57.5206,57.6857,56.8891,57.0931,689904.0
2022-02-14 11:00:00,58.78,59.71,58.68,59.55,898708.0,57.1028,58.0063,57.0057,57.8509,898708.0
2022-02-14 11:30:00,59.56,59.91,59.24,59.7,619267.0,57.8606,58.2006,57.5497,57.9966,619267.0
2022-02-14 12:00:00,59.73,60.02,59.47,60.01,308963.0,58.0257,58.3074,57.7731,58.2977,308963.0
2022-02-14 12:30:00,60.01,60.24,59.82,59.99,347047.0,58.2977,58.5212,58.1131,58.2783,347047.0
2022-02-14 13:00:00,60.06,60.29,59.53,59.62,270680.0,58.3463,58.5697,57.8314,57.9189,270680.0
2022-02-14 13:30:00,59.61,59.64,58.07,58.13,685751.0,57.9091,57.9383,56.4131,56.4714,685751.0
2022-02-14 14:00:00,58.1,59.13,57.74,58.61,739977.0,56.4422,57.4428,56.0925,56.9377,739977.0
2022-02-14 14:30:00,58.59,59.16,58.25,58.89,624470.0,56.9182,57.472,56.5879,57.2097,624470.0
2022-02-14 15:00:00,58.84,59.42,58.36,59.09,440327.0,57.1611,57.7246,56.6948,57.404,440327.0
2022-02-14 15:30:00,59.05,59.71,58.94,59.24,818346.0,57.3651,58.0063,57.2583,57.5497,818346.0
2022-02-15 09:30:00,61.17,61.97,61.03,61.26,1183768.0,59.4246,60.2018,59.2886,59.5121,1183768.0
2022-02-15 10:00:00,61.27,61.65,61.06,61.65,730252.0,59.5218,59.8909,59.3178,59.8909,730252.0
2022-02-15 10:30:00,61.68,62.03,61.51,61.87,459355.0,59.9201,60.2601,59.7549,60.1047,459355.0
2022-02-15 11:00:00,61.89,62.06,61.56,61.65,314662.0,60.1241,60.2892,59.8035,59.8909,314662.0
2022-02-15 11:30:00,61.66,62.02,61.66,61.9,178955.0,59.9006,60.2504,59.9006,60.1338,178955.0
2022-02-15 12:00:00,61.92,62.02,61.18,61.41,322784.0,60.1532,60.2504,59.4343,59.6578,322784.0
2022-02-15 12:30:00,61.39,61.48,60.93,61.19,319531.0,59.6384,59.7258,59.1915,59.4441,319531.0
2022-02-15 13:00:00,61.2,61.86,61.15,61.83,185540.0,59.4538,60.0949,59.4052,60.0658,185540.0
2022-02-15 13:30:00,61.84,61.9,61.72,61.85,135474.0,60.0755,60.1338,59.9589,60.0852,135474.0
2022-02-15 14:00:00,61.87,61.9,61.45,61.81,172990.0,60.1047,60.1338,59.6966,60.0464,172990.0
2022-02-15 14:30:00,61.78,61.95,61.52,61.79,153873.0,60.0172,60.1824,59.7646,60.0269,153873.0
2022-02-15 15:00:00,61.8,62.04,61.76,61.9,294962.0,60.0367,60.2698,59.9978,60.1338,294962.0
2022-02-15 15:30:00,61.9,62.17,61.19,62.09,1038046.0,60.1338,60.3961,59.4441,60.3184,1038046.0
2022-02-16 09:30:00,61.21,61.56,60.56,60.72,887524.0,59.4635,59.8035,58.832,58.9875,887524.0
2022-02-16 10:00:00,60.69,60.97,60.5,60.93,567463.0,58.9583,59.2303,58.7737,59.1915,567463.0
2022-02-16 10:30:00,60.92,61.05,60.72,60.81,321519.0,59.1818,59.3081,58.9875,59.0749,321519.0
2022-02-16 11:00:00,60.83,61.11,60.71,61.09,329900.0,59.0943,59.3663,58.9778,59.3469,329900.0
2022-02-16 11:30:00,61.06,61.11,60.82,61.06,317903.0,59.3178,59.3663,59.0846,59.3178,317903.0
2022-02-16 12:00:00,61.07,61.21,60.92,60.95,275617.0,59.3275,59.4635,59.1818,59.2109,275617.0
2022-02-16 12:30:00,60.93,60.93,60.35,60.76,593722.0,59.1915,59.1915,58.628,59.0263,593722.0
2022-02-16 13:00:00,60.74,60.95,60.61,60.83,206975.0,59.0069,59.2109,58.8806,59.0943,206975.0
2022-02-16 13:30:00,60.81,60.86,60.58,60.8,129871.0,59.0749,59.1235,58.8515,59.0652,129871.0
2022-02-16 14:00:00,60.81,62.18,60.41,62.14,964227.0,59.0749,60.4058,58.6863,60.367,964227.0
2022-02-16 14:30:00,62.13,62.56,61.77,62.3,659196.0,60.3572,60.775,60.0075,60.5224,659196.0
2022-02-16 15:00:00,62.31,62.76,62.22,62.65,418333.0,60.5321,60.9693,60.4447,60.8624,418333.0
2022-02-16 15:30:00,62.66,62.92,62.18,62.36,558359.0,60.8721,61.1247,60.4058,60.5807,558359.0
2022-02-17 09:30:00,60.9,61.12,59.77,59.86,1131849.0,59.1623,59.3761,58.0646,58.152,1131849.0
2022-02-17 10:00:00,59.87,60.24,59.49,59.54,802559.0,58.1617,58.5212,57.7926,57.8411,802559.0
2022-02-17 10:30:00,59.54,60.02,59.45,59.9,813286.0,57.8411,58.3074,57.7537,58.1909,813286.0
2022-02-17 11:00:00,59.92,60.31,59.81,60.14,457070.0,58.2103,58.5892,58.1034,58.424,457070.0
2022-02-17 11:30:00,60.15,60.42,59.94,60.06,245311.0,58.4337,58.696,58.2297,58.3463,245311.0
2022-02-17 12:00:00,60.05,60.24,59.84,60.13,267995.0,58.3366,58.5212,58.1326,58.4143,267995.0
2022-02-17 12:30:00,60.11,60.31,59.87,60.02,221560.0,58.3949,58.5892,58.1617,58.3074,221560.0
2022-02-17 13:00:00,60.02,60.07,59.62,59.75,238135.0,58.3074,58.356,57.9189,58.0451,238135.0
2022-02-17 13:30:00,59.72,59.91,59.54,59.66,225773.0,58.016,58.2006,57.8411,57.9577,225773.0
2022-02-17 14:00:00,59.67,59.67,59.14,59.2,396288.0,57.9674,57.9674,57.4526,57.5108,396288.0
2022-02-17 14:30:00,59.21,59.24,58.83,58.84,386687.0,57.5206,57.5497,57.1514,57.1611,386687.0
2022-02-17 15:00:00,58.86,58.95,58.25,58.56,524312.0,57.1805,57.268,56.5879,56.8891,524312.0
2022-02-17 15:30:00,58.55,58.93,58.04,58.34,1038494.0,56.8794,57.2485,56.3839,56.6754,1038494.0
2022-02-18 09:30:00,58.42,58.95,57.86,58.85,991430.0,56.7531,57.268,56.2091,57.1708,991430.0
2022-02-18 10:00:00,58.85,58.94,58.17,58.23,377792.0,57.1708,57.2583,56.5102,56.5685,377792.0
2022-02-18 10:30:00,58.23,58.23,57.57,57.67,466260.0,56.5685,56.5685,55.9273,56.0245,466260.0
2022-02-18 11:00:00,57.68,57.73,56.92,57.5,639885.0,56.0342,56.0828,55.2959,55.8593,639885.0
2022-02-18 11:30:00,57.5,57.71,56.64,56.77,280446.0,55.8593,56.0634,55.0239,55.1502,280446.0
2022-02-18 12:00:00,56.76,57.5,56.62,57.11,389415.0,55.1405,55.8593,55.0045,55.4805,389415.0
2022-02-18 12:30:00,57.11,57.31,56.46,56.46,456870.0,55.4805,55.6748,54.849,54.849,456870.0
2022-02-18 13:00:00,56.5,56.78,56.21,56.51,319860.0,54.8879,55.1599,54.6062,54.8976,319860.0
2022-02-18 13:30:00,56.5,57.21,56.45,57.13,305516.0,54.8879,55.5776,54.8393,55.4999,305516.0
2022-02-18 14:00:00,57.08,58.03,56.97,57.97,327103.0,55.4513,56.3742,55.3445,56.3159,327103.0
2022-02-18 14:30:00,57.97,58.3,57.38,58.15,506663.0,56.3159,56.6365,55.7428,56.4908,506663.0
2022-02-18 15:00:00,58.16,58.43,57.16,57.19,514065.0,56.5005,56.7628,55.529,55.5582,514065.0
2022-02-18 15:30:00,57.19,57.69,56.6,57.19,1016084.0,55.5582,56.0439,54.985,55.5582,1016084.0
2022-02-22 09:30:00,56.26,57.58,55.68,57.14,1230451.0,54.6547,55.9371,54.0913,55.5096,1230451.0
2022-02-22 10:00:00,57.16,57.65,56.63,57.64,653640.0,55.529,56.0051,55.0142,55.9953,653640.0
2022-02-22 10:30:00,57.65,57.66,56.15,56.2,500576.0,56.0051,56.0148,54.5479,54.5964,500576.0
2022-02-22 11:00:00,56.2,56.45,55.86,56.03,685691.0,54.5964,54.8393,54.2661,54.4313,685691.0
2022-02-22 11:30:00,56.04,56.44,55.66,55.99,462404.0,54.441,54.8296,54.0718,54.3924,462404.0
2022-02-22 12:00:00,55.98,56.26,55.59,55.68,320293.0,54.3827,54.6547,54.0038,54.0913,320293.0
2022-02-22 12:30:00,55.63,55.75,55.18,55.2,495429.0,54.0427,54.1593,53.6055,53.625,495429.0
2022-02-22 13:00:00,55.28,55.52,54.79,55.03,484256.0,53.7027,53.9358,53.2267,53.4598,484256.0
2022-02-22 13:30:00,55.01,55.18,54.22,54.43,448511.0,53.4404,53.6055,52.6729,52.8769,448511.0
2022-02-22 14:00:00,54.4,55.0,53.85,54.78,837893.0,52.8478,53.4307,52.3135,53.217,837893.0
2022-02-22 14:30:00,54.73,56.19,54.43,55.85,1067909.0,53.1684,54.5867,52.8769,54.2564,1067909.0
2022-02-22 15:00:00,55.87,56.63,55.78,56.15,933982.0,54.2759,55.0142,54.1884,54.5479,933982.0
2022-02-22 15:30:00,56.13,56.19,54.74,55.36,1091218.0,54.5284,54.5867,53.1781,53.7804,1091218.0
2022-02-23 09:30:00,56.49,56.74,55.88,55.92,771686.0,54.8782,55.121,54.2856,54.3244,771686.0
2022-02-23 10:00:00,55.92,55.92,54.75,54.85,886610.0,54.3244,54.3244,53.1878,53.285,886610.0
2022-02-23 10:30:00,54.8,55.26,54.59,54.77,549375.0,53.2364,53.6833,53.0324,53.2072,549375.0
2022-02-23 11:00:00,54.74,54.89,54.17,54.36,413585.0,53.1781,53.3238,52.6244,52.8089,413585.0
2022-02-23 11:30:00,54.37,55.15,54.22,55.02,444295.0,52.8187,53.5764,52.6729,53.4501,444295.0
2022-02-23 12:00:00,55.03,55.56,54.79,55.51,339496.0,53.4598,53.9747,53.2267,53.9261,339496.0
2022-02-23 12:30:00,55.53,55.57,54.58,54.7,345379.0,53.9456,53.9844,53.0227,53.1392,345379.0
2022-02-23 13:00:00,54.71,54.72,53.77,53.82,691170.0,53.149,53.1587,52.2358,52.2843,691170.0
2022-02-23 13:30:00,53.82,54.42,53.57,54.01,666459.0,52.2843,52.8672,52.0415,52.4689,666459.0
2022-02-23 14:00:00,53.97,54.18,53.21,53.32,640286.0,52.4301,52.6341,51.6918,51.7986,640286.0
2022-02-23 14:30:00,53.33,53.44,52.79,53.0,544055.0,51.8083,51.9152,51.2837,51.4877,544055.0
2022-02-23 15:00:00,52.98,53.11,52.44,53.02,750076.0,51.4683,51.5946,50.9437,51.5072,750076.0
2022-02-23 15:30:00,53.02,53.08,52.14,52.37,2080804.0,51.5072,51.5655,50.6523,50.8757,2080804.0
2022-02-24 09:30:00,48.28,50.1,48.13,50.05,2994588.0,46.9024,48.6705,46.7567,48.6219,2994588.0
2022-02-24 10:00:00,50.02,50.93,49.07,49.93,1867828.0,48.5928,49.4768,47.6699,48.5053,1867828.0
2022-02-24 10:30:00,49.91,50.86,49.55,50.5,1221849.0,48.4859,49.4088,48.1362,49.0591,1221849.0
2022-02-24 11:00:00,50.55,51.42,50.23,50.78,914655.0,49.1076,49.9528,48.7968,49.3311,914655.0
2022-02-24 11:30:00,50.78,51.17,50.17,51.14,639601.0,49.3311,49.71,48.7385,49.6808,639601.0
2022-02-24 12:00:00,51.12,51.17,49.9,50.3,526458.0,49.6614,49.71,48.4762,48.8648,526458.0
2022-02-24 12:30:00,50.29,50.86,49.92,50.28,446068.0,48.8551,49.4088,48.4956,48.8454,446068.0
2022-02-24 13:00:00,50.26,50.97,50.03,50.35,392830.0,48.8259,49.5157,48.6025,48.9134,392830.0
2022-02-24 13:30:00,50.35,52.15,50.31,51.25,1016969.0,48.9134,50.662,48.8745,49.7877,1016969.0
2022-02-24 14:00:00,51.23,51.91,50.83,51.89,843323.0,49.7682,50.4288,49.3797,50.4094,843323.0
2022-02-24 14:30:00,51.9,53.04,51.86,52.89,1045034.0,50.4191,51.5266,50.3803,51.3809,1045034.0
2022-02-24 15:00:00,52.89,53.5,52.74,53.03,749959.0,51.3809,51.9735,51.2352,51.5169,749959.0
2022-02-24 15:30:00,53.02,54.89,53.01,54.73,2627217.0,51.5072,53.3238,51.4975,53.1684,2627217.0
2022-02-25 09:30:00,55.22,55.85,54.69,54.8,1696180.0,53.6444,54.2564,53.1295,53.2364,1696180.0
2022-02-25 10:00:00,54.82,56.24,54.57,56.09,1195269.0,53.2558,54.6353,53.0129,54.4896,1195269.0
2022-02-25 10:30:00,56.12,56.9,55.59,56.64,1064841.0,54.5187,55.2765,54.0038,55.0239,1064841.0
2022-02-25 11:00:00,56.62,57.58,56.32,57.38,846480.0,55.0045,55.9371,54.713,55.7428,846480.0
2022-02-25 11:30:00,57.39,57.99,57.11,57.95,729605.0,55.7525,56.3354,55.4805,56.2965,729605.0
2022-02-25 12:00:00,57.96,58.05,57.5,57.92,495384.0,56.3062,56.3937,55.8593,56.2674,495384.0
2022-02-25 12:30:00,57.93,58.17,57.44,57.59,610320.0,56.2771,56.5102,55.8011,55.9468,610320.0
2022-02-25 13:00:00,57.6,57.99,57.23,57.88,586410.0,55.9565,56.3354,55.597,56.2285,586410.0
2022-02-25 13:30:00,57.89,58.34,57.73,57.9,477568.0,56.2382,56.6754,56.0828,56.2479,477568.0
2022-02-25 14:00:00,57.92,58.2,57.58,58.12,373953.0,56.2674,56.5394,55.9371,56.4617,373953.0
2022-02-25 14:30:00,58.08,58.27,57.3,57.71,580218.0,56.4228,56.6074,55.6651,56.0634,580218.0
2022-02-25 15:00:00,57.69,58.21,57.34,57.92,622476.0,56.0439,56.5491,55.7039,56.2674,622476.0
2022-02-25 15:30:00,57.97,58.38,57.67,58.3,1299595.0,56.3159,56.7142,56.0245,56.6365,1299595.0
2022-02-28 09:30:00,56.05,57.03,55.99,56.96,1832983.0,54.4507,55.4028,54.3924,55.3348,1832983.0
2022-02-28 10:00:00,56.96,57.06,55.97,56.41,968235.0,55.3348,55.4319,54.373,54.8004,968235.0
2022-02-28 10:30:00,56.42,57.73,56.38,57.62,1182560.0,54.8102,56.0828,54.7713,55.9759,1182560.0
2022-02-28 11:00:00,57.62,58.4,57.44,58.3,814377.0,55.9759,56.7337,55.8011,56.6365,814377.0
2022-02-28 11:30:00,58.31,58.51,57.71,58.18,643380.0,56.6462,56.8405,56.0634,56.5199,643380.0
2022-02-28 12:00:00,58.17,58.31,56.93,57.12,602786.0,56.5102,56.6462,55.3056,55.4902,602786.0
2022-02-28 12:30:00,57.1,57.23,56.31,56.68,418113.0,55.4708,55.597,54.7033,55.0627,418113.0
2022-02-28 13:00:00,56.67,57.42,56.4,56.77,659032.0,55.053,55.7816,54.7907,55.1502,659032.0
2022-02-28 13:30:00,56.74,57.27,56.5,57.09,571403.0,55.121,55.6359,54.8879,55.461,571403.0
2022-02-28 14:00:00,57.04,57.05,55.53,55.73,763220.0,55.4125,55.4222,53.9456,54.1398,763220.0
2022-02-28 14:30:00,55.75,56.58,55.52,56.42,517582.0,54.1593,54.9656,53.9358,54.8102,517582.0
2022-02-28 15:00:00,56.38,56.92,55.89,56.66,458639.0,54.7713,55.2959,54.2953,55.0433,458639.0
2022-02-28 15:30:00,56.6,58.01,55.88,57.87,1758445.0,54.985,56.3548,54.2856,56.2188,1758445.0
2022-03-01 09:30:00,57.32,58.11,57.01,57.17,1216553.0,55.6845,56.4519,55.3833,55.5388,1216553.0
2022-03-01 10:00:00,57.2,57.73,56.61,57.16,887759.0,55.5679,56.0828,54.9947,55.529,887759.0
2022-03-01 10:30:00,57.15,57.32,56.17,56.33,598282.0,55.5193,55.6845,54.5673,54.7227,598282.0
2022-03-01 11:00:00,56.31,56.89,56.23,56.44,455981.0,54.7033,55.2667,54.6256,54.8296,455981.0
2022-03-01 11:30:00,56.45,56.45,54.94,55.15,855182.0,54.8393,54.8393,53.3724,53.5764,855182.0
2022-03-01 12:00:00,55.14,55.52,54.66,55.42,638066.0,53.5667,53.9358,53.1004,53.8387,638066.0
2022-03-01 12:30:00,55.41,55.9,55.25,55.8,565283.0,53.829,54.305,53.6735,54.2079,565283.0
2022-03-01 13:00:00,55.76,56.06,54.56,54.58,541097.0,54.169,54.4604,53.0032,53.0227,541097.0
2022-03-01 13:30:00,54.57,55.05,54.52,54.91,396903.0,53.0129,53.4793,52.9644,53.3432,396903.0
2022-03-01 14:00:00,54.93,55.5,54.42,55.4,529979.0,53.3627,53.9164,52.8672,53.8193,529979.0
2022-03-01 14:30:00,55.4,55.79,55.0,55.11,582651.0,53.8193,54.1981,53.4307,53.5375,582651.0
2022-03-01 15:00:00,55.16,56.16,55.02,55.05,651912.0,53.5861,54.5576,53.4501,53.4793,651912.0
2022-03-01 15:30:00,55.03,55.39,54.11,55.28,1813127.0,53.4598,53.8095,52.5661,53.7027,1813127.0
2022-03-02 09:30:00,56.17,57.07,55.98,56.64,1496970.0,54.5673,55.4416,54.3827,55.0239,1496970.0
2022-03-02 10:00:00,56.64,57.2,55.85,56.93,1409724.0,55.0239,55.5679,54.2564,55.3056,1409724.0
2022-03-02 10:30:00,56.91,57.41,56.54,56.93,1132990.0,55.2862,55.7719,54.9267,55.3056,1132990.0
2022-03-02 11:00:00,56.99,58.14,56.63,57.84,1307677.0,55.3639,56.4811,55.0142,56.1896,1307677.0
2022-03-02 11:30:00,57.85,58.44,57.66,58.0,811792.0,56.1994,56.7725,56.0148,56.3451,811792.0
2022-03-02 12:00:00,57.98,58.35,57.76,58.11,548423.0,56.3256,56.6851,56.1119,56.4519,548423.0
2022-03-02 12:30:00,58.15,58.36,57.99,58.22,457493.0,56.4908,56.6948,56.3354,56.5588,457493.0
2022-03-02 13:00:00,58.27,58.75,58.27,58.53,583252.0,56.6074,57.0737,56.6074,56.86,583252.0
2022-03-02 13:30:00,58.58,58.83,58.41,58.63,484547.0,56.9085,57.1514,56.7434,56.9571,484547.0
2022-03-02 14:00:00,58.65,58.89,58.3,58.49,489322.0,56.9765,57.2097,56.6365,56.8211,489322.0
2022-03-02 14:30:00,58.5,58.8,58.19,58.34,440994.0,56.8308,57.1223,56.5297,56.6754,440994.0
2022-03-02 15:00:00,58.32,58.72,58.21,58.61,416050.0,56.6559,57.0445,56.5491,56.9377,416050.0
2022-03-02 15:30:00,58.61,58.93,58.2,58.27,846424.0,56.9377,57.2485,56.5394,56.6074,846424.0
2022-03-03 09:30:00,59.29,59.56,58.71,59.0,1636657.0,57.5983,57.8606,57.0348,57.3165,1636657.0
2022-03-03 10:00:00,59.0,59.25,57.96,58.21,1132761.0,57.3165,57.5594,56.3062,56.5491,1132761.0
2022-03-03 10:30:00,58.21,58.36,57.06,57.09,943445.0,56.5491,56.6948,55.4319,55.461,943445.0
2022-03-03 11:00:00,57.08,57.57,56.66,57.44,785240.0,55.4513,55.9273,55.0433,55.8011,785240.0
2022-03-03 11:30:00,57.42,57.86,57.15,57.64,1088869.0,55.7816,56.2091,55.5193,55.9953,1088869.0
2022-03-03 12:00:00,57.64,58.06,57.27,57.34,518379.0,55.9953,56.4034,55.6359,55.7039,518379.0
2022-03-03 12:30:00,57.37,58.82,57.29,58.25,931361.0,55.7331,57.1417,55.6553,56.5879,931361.0
2022-03-03 13:00:00,58.25,58.72,58.1,58.66,281959.0,56.5879,57.0445,56.4422,56.9862,281959.0
2022-03-03 13:30:00,58.63,58.63,58.06,58.31,304805.0,56.9571,56.9571,56.4034,56.6462,304805.0
2022-03-03 14:00:00,58.31,58.82,58.14,58.61,369494.0,56.6462,57.1417,56.4811,56.9377,369494.0
2022-03-03 14:30:00,58.58,58.61,57.47,57.62,350102.0,56.9085,56.9377,55.8302,55.9759,350102.0
2022-03-03 15:00:00,57.6,57.72,57.02,57.7,340613.0,55.9565,56.0731,55.393,56.0536,340613.0
2022-03-03 15:30:00,57.68,57.68,56.69,57.42,741064.0,56.0342,56.0342,55.0725,55.7816,741064.0
2022-03-04 09:30:00,55.85,56.13,54.89,55.85,1609442.0,54.2564,54.5284,53.3238,54.2564,1609442.0
2022-03-04 10:00:00,55.84,56.1,54.63,55.05,961104.0,54.2467,54.4993,53.0712,53.4793,961104.0
2022-03-04 10:30:00,55.06,55.35,54.5,54.55,930096.0,53.489,53.7707,52.9449,52.9935,930096.0
2022-03-04 11:00:00,54.55,54.91,54.29,54.73,659715.0,52.9935,53.3432,52.7409,53.1684,659715.0
2022-03-04 11:30:00,54.73,55.14,54.35,54.83,650824.0,53.1684,53.5667,52.7992,53.2655,650824.0
2022-03-04 12:00:00,54.82,55.88,54.64,55.75,586315.0,53.2558,54.2856,53.0809,54.1593,586315.0
2022-03-04 12:30:00,55.73,56.05,55.35,55.9,450535.0,54.1398,54.4507,53.7707,54.305,450535.0
2022-03-04 13:00:00,55.93,56.47,55.82,55.85,722495.0,54.3341,54.8587,54.2273,54.2564,722495.0
2022-03-04 13:30:00,55.85,56.27,55.26,55.32,379841.0,54.2564,54.6644,53.6833,53.7415,379841.0
2022-03-04 14:00:00,55.33,55.87,55.02,55.62,578499.0,53.7513,54.2759,53.4501,54.033,578499.0
2022-03-04 14:30:00,55.61,55.78,54.83,54.86,364334.0,54.0233,54.1884,53.2655,53.2947,364334.0
2022-03-04 15:00:00,54.85,55.68,54.85,55.43,459540.0,53.285,54.0913,53.285,53.8484,459540.0
2022-03-04 15:30:00,55.4,56.17,54.99,56.03,1081832.0,53.8193,54.5673,53.421,54.4313,1081832.0
2022-03-07 09:30:00,55.78,55.86,54.3,54.3,1727912.0,54.1884,54.2661,52.7507,52.7507,1727912.0
2022-03-07 10:00:00,54.29,54.63,53.61,53.62,906259.0,52.7409,53.0712,52.0803,52.0901,906259.0
2022-03-07 10:30:00,53.6,53.9,53.23,53.42,1043417.0,52.0706,52.3621,51.7112,51.8958,1043417.0
2022-03-07 11:00:00,53.41,54.05,53.28,53.73,658358.0,51.886,52.5078,51.7598,52.1969,658358.0
2022-03-07 11:30:00,53.73,53.78,52.84,52.88,809003.0,52.1969,52.2455,51.3323,51.3712,809003.0
2022-03-07 12:00:00,52.85,52.92,52.11,52.42,992958.0,51.342,51.41,50.6231,50.9243,992958.0
2022-03-07 12:30:00,52.41,52.98,52.13,52.45,933043.0,50.9146,51.4683,50.6426,50.9534,933043.0
2022-03-07 13:00:00,52.39,52.94,52.05,52.39,1131201.0,50.8951,51.4295,50.5648,50.8951,1131201.0
2022-03-07 13:30:00,52.38,52.83,52.23,52.31,566634.0,50.8854,51.3226,50.7397,50.8174,566634.0
2022-03-07 14:00:00,52.31,52.78,52.05,52.34,642140.0,50.8174,51.274,50.5648,50.8466,642140.0
2022-03-07 14:30:00,52.33,52.42,51.76,51.91,856315.0,50.8369,50.9243,50.2831,50.4288,856315.0
2022-03-07 15:00:00,51.94,52.05,51.39,51.87,870059.0,50.458,50.5648,49.9237,50.39,870059.0
2022-03-07 15:30:00,51.86,51.86,51.02,51.04,1149743.0,50.3803,50.3803,49.5642,49.5837,1149743.0
2022-03-08 09:30:00,51.11,51.65,50.43,50.75,1906024.0,49.6517,50.1763,48.9911,49.3019,1906024.0
2022-03-08 10:00:00,50.76,50.93,49.68,49.91,1336180.0,49.3117,49.4768,48.2625,48.4859,1336180.0
2022-03-08 10:30:00,49.91,51.05,49.55,50.99,870757.0,48.4859,49.5934,48.1362,49.5351,870757.0
2022-03-08 11:00:00,51.0,51.15,49.9,50.03,758108.0,49.5448,49.6905,48.4762,48.6025,758108.0
2022-03-08 11:30:00,50.01,50.75,49.45,50.49,713261.0,48.5831,49.3019,48.039,49.0494,713261.0
2022-03-08 12:00:00,50.52,52.91,50.4,52.64,1417940.0,49.0785,51.4003,48.9619,51.138,1417940.0
2022-03-08 12:30:00,52.63,53.26,52.35,53.13,870732.0,51.1283,51.7403,50.8563,51.614,870732.0
2022-03-08 13:00:00,53.15,53.87,52.53,52.61,986361.0,51.6335,52.3329,51.0312,51.1089,986361.0
2022-03-08 13:30:00,52.62,52.62,51.02,51.06,1035208.0,51.1186,51.1186,49.5642,49.6031,1035208.0
2022-03-08 14:00:00,51.06,51.6,50.43,51.54,956270.0,49.6031,50.1277,48.9911,50.0694,956270.0
2022-03-08 14:30:00,51.51,52.23,51.11,51.77,640511.0,50.0403,50.7397,49.6517,50.2928,640511.0
2022-03-08 15:00:00,51.77,52.53,50.87,50.89,690658.0,50.2928,51.0312,49.4185,49.4379,690658.0
2022-03-08 15:30:00,50.91,50.97,49.79,49.87,1901365.0,49.4574,49.5157,48.3693,48.4471,1901365.0
2022-03-09 09:30:00,53.11,53.26,52.24,52.71,1955768.0,51.5946,51.7403,50.7494,51.206,1955768.0
2022-03-09 10:00:00,52.71,53.5,52.64,53.28,1071323.0,51.206,51.9735,51.138,51.7598,1071323.0
2022-03-09 10:30:00,53.29,53.71,53.06,53.57,760369.0,51.7695,52.1775,51.546,52.0415,760369.0
2022-03-09 11:00:00,53.6,53.65,52.92,53.16,798571.0,52.0706,52.1192,51.41,51.6432,798571.0
2022-03-09 11:30:00,53.16,53.91,53.16,53.87,598442.0,51.6432,52.3718,51.6432,52.3329,598442.0
2022-03-09 12:00:00,53.88,54.09,53.66,53.94,651388.0,52.3426,52.5466,52.1289,52.4009,651388.0
2022-03-09 12:30:00,53.94,54.36,53.94,54.23,593425.0,52.4009,52.8089,52.4009,52.6826,593425.0
2022-03-09 13:00:00,54.23,54.23,53.83,54.2,435411.0,52.6826,52.6826,52.2941,52.6535,435411.0
2022-03-09 13:30:00,54.22,54.22,53.49,53.63,512587.0,52.6729,52.6729,51.9638,52.0998,512587.0
2022-03-09 14:00:00,53.65,54.0,53.59,53.81,315086.0,52.1192,52.4592,52.0609,52.2746,315086.0
2022-03-09 14:30:00,53.83,54.14,53.76,53.83,471231.0,52.2941,52.5952,52.2261,52.2941,471231.0
2022-03-09 15:00:00,53.87,54.48,53.83,54.39,502166.0,52.3329,52.9255,52.2941,52.8381,502166.0
2022-03-09 15:30:00,54.4,54.63,53.6,53.88,966287.0,52.8478,53.0712,52.0706,52.3426,966287.0
2022-03-10 09:30:00,52.0,52.95,51.85,52.77,1292496.0,50.5163,51.4392,50.3706,51.2643,1292496.0
2022-03-10 10:00:00,52.8,53.07,52.26,52.27,736885.0,51.2935,51.5557,50.7689,50.7786,736885.0
2022-03-10 10:30:00,52.27,52.42,51.65,51.76,483834.0,50.7786,50.9243,50.1763,50.2831,483834.0
2022-03-10 11:00:00,51.74,51.78,51.27,51.36,492500.0,50.2637,50.3026,49.8071,49.8945,492500.0
2022-03-10 11:30:00,51.37,51.83,51.24,51.79,381930.0,49.9043,50.3511,49.778,50.3123,381930.0
2022-03-10 12:00:00,51.79,52.27,51.72,52.16,243185.0,50.3123,50.7786,50.2443,50.6717,243185.0
2022-03-10 12:30:00,52.16,52.17,51.5,51.63,217695.0,50.6717,50.6814,50.0305,50.1568,217695.0
2022-03-10 13:00:00,51.6,52.08,51.48,51.96,379857.0,50.1277,50.594,50.0111,50.4774,379857.0
2022-03-10 13:30:00,51.97,52.53,51.86,52.39,319039.0,50.4871,51.0312,50.3803,50.8951,319039.0
2022-03-10 14:00:00,52.41,53.07,52.34,52.9,490021.0,50.9146,51.5557,50.8466,51.3906,490021.0
2022-03-10 14:30:00,52.94,53.38,52.77,53.21,510022.0,51.4295,51.8569,51.2643,51.6918,510022.0
2022-03-10 15:00:00,53.23,53.26,52.61,52.93,385957.0,51.7112,51.7403,51.1089,51.4197,385957.0
2022-03-10 15:30:00,52.93,53.51,52.65,53.14,607821.0,51.4197,51.9832,51.1477,51.6237,607821.0
2022-03-11 09:30:00,54.13,54.37,53.56,53.76,1319503.0,52.5855,52.8187,52.0318,52.2261,1319503.0
2022-03-11 10:00:00,53.76,53.76,52.91,53.22,957426.0,52.2261,52.2261,51.4003,51.7015,957426.0
2022-03-11 10:30:00,53.2,53.74,52.95,53.7,621175.0,51.682,52.2066,51.4392,52.1678,621175.0
2022-03-11 11:00:00,53.72,53.72,53.0,53.05,545561.0,52.1872,52.1872,51.4877,51.5363,545561.0
2022-03-11 11:30:00,53.04,53.04,52.49,52.73,628774.0,51.5266,51.5266,50.9923,51.2254,628774.0
2022-03-11 12:00:00,52.73,52.88,52.36,52.38,374929.0,51.2254,51.3712,50.866,50.8854,374929.0
2022-03-11 12:30:00,52.38,52.7,52.22,52.59,323625.0,50.8854,51.1963,50.73,51.0894,323625.0
2022-03-11 13:00:00,52.6,53.04,52.5,52.96,316677.0,51.0992,51.5266,51.002,51.4489,316677.0
2022-03-11 13:30:00,52.96,53.16,52.47,52.47,330408.0,51.4489,51.6432,50.9729,50.9729,330408.0
2022-03-11 14:00:00,52.47,52.88,52.34,52.85,275771.0,50.9729,51.3712,50.8466,51.342,275771.0
2022-03-11 14:30:00,52.84,52.87,52.07,52.25,360443.0,51.3323,51.3615,50.5843,50.7591,360443.0
2022-03-11 15:00:00,52.25,52.28,51.82,51.83,352101.0,50.7591,50.7883,50.3414,50.3511,352101.0
2022-03-11 15:30:00,51.81,51.81,50.92,51.11,997513.0,50.3317,50.3317,49.4671,49.6517,997513.0
2022-03-14 09:30:00,51.43,51.81,50.77,51.58,1222743.0,49.9625,50.3317,49.3214,50.1083,1222743.0
2022-03-14 10:00:00,51.54,52.36,51.28,52.09,651471.0,50.0694,50.866,49.8168,50.6037,651471.0
2022-03-14 10:30:00,52.09,52.66,51.83,52.65,539101.0,50.6037,51.1574,50.3511,51.1477,539101.0
2022-03-14 11:00:00,52.66,52.74,51.85,51.91,322046.0,51.1574,51.2352,50.3706,50.4288,322046.0
2022-03-14 11:30:00,51.91,51.97,51.08,51.25,369791.0,50.4288,50.4871,49.6225,49.7877,369791.0
2022-03-14 12:00:00,51.24,51.24,50.66,51.0,394889.0,49.778,49.778,49.2145,49.5448,394889.0
2022-03-14 12:30:00,50.97,51.14,50.29,50.31,439571.0,49.5157,49.6808,48.8551,48.8745,439571.0
2022-03-14 13:00:00,50.3,50.38,50.1,50.13,268404.0,48.8648,48.9425,48.6705,48.6996,268404.0
2022-03-14 13:30:00,50.14,50.21,49.66,49.86,479634.0,48.7093,48.7774,48.243,48.4373,479634.0
2022-03-14 14:00:00,49.86,50.07,49.54,49.58,456005.0,48.4373,48.6413,48.1265,48.1653,456005.0
2022-03-14 14:30:00,49.58,50.08,49.56,50.01,540435.0,48.1653,48.6511,48.1459,48.5831,540435.0
2022-03-14 15:00:00,50.01,50.41,49.85,50.05,367525.0,48.5831,48.9716,48.4276,48.6219,367525.0
2022-03-14 15:30:00,50.06,50.24,49.62,50.0,680159.0,48.6316,48.8065,48.2042,48.5733,680159.0
2022-03-15 09:30:00,50.96,51.53,50.48,51.19,1017963.0,49.506,50.0597,49.0396,49.7294,1017963.0
2022-03-15 10:00:00,51.18,51.71,50.77,51.67,648130.0,49.7197,50.2346,49.3214,50.1957,648130.0
2022-03-15 10:30:00,51.7,52.07,51.59,51.71,783520.0,50.2248,50.5843,50.118,50.2346,783520.0
2022-03-15 11:00:00,51.7,52.22,51.68,52.2,439503.0,50.2248,50.73,50.2054,50.7106,439503.0
2022-03-15 11:30:00,52.21,52.58,51.72,51.99,789209.0,50.7203,51.0797,50.2443,50.5066,789209.0
2022-03-15 12:00:00,51.97,52.62,51.62,52.52,379532.0,50.4871,51.1186,50.1471,51.0214,379532.0
2022-03-15 12:30:00,52.54,52.64,51.97,52.35,293543.0,51.0409,51.138,50.4871,50.8563,293543.0
2022-03-15 13:00:00,52.35,52.55,51.82,51.82,327164.0,50.8563,51.0506,50.3414,50.3414,327164.0
2022-03-15 13:30:00,51.83,52.28,51.73,52.23,233499.0,50.3511,50.7883,50.254,50.7397,233499.0
2022-03-15 14:00:00,52.16,52.3,51.55,51.8,331568.0,50.6717,50.8077,50.0791,50.322,331568.0
2022-03-15 14:30:00,51.81,52.78,51.66,52.75,448514.0,50.3317,51.274,50.186,51.2449,448514.0
2022-03-15 15:00:00,52.72,53.23,52.64,53.14,411713.0,51.2157,51.7112,51.138,51.6237,411713.0
2022-03-15 15:30:00,53.16,53.53,52.97,53.27,809584.0,51.6432,52.0026,51.4586,51.75,809584.0
2022-03-16 09:30:00,54.63,55.72,54.63,55.44,1078437.0,53.0712,54.1301,53.0712,53.8581,1078437.0
2022-03-16 10:00:00,55.45,56.42,55.0,56.02,1124245.0,53.8678,54.8102,53.4307,54.4216,1124245.0
2022-03-16 10:30:00,56.03,56.33,55.53,55.97,614109.0,54.4313,54.7227,53.9456,54.373,614109.0
2022-03-16 11:00:00,55.97,56.03,55.55,55.82,352442.0,54.373,54.4313,53.965,54.2273,352442.0
2022-03-16 11:30:00,55.85,55.91,55.57,55.85,234098.0,54.2564,54.3147,53.9844,54.2564,234098.0
2022-03-16 12:00:00,55.87,56.06,55.68,55.85,212537.0,54.2759,54.4604,54.0913,54.2564,212537.0
2022-03-16 12:30:00,55.85,55.88,55.16,55.34,355258.0,54.2564,54.2856,53.5861,53.761,355258.0
2022-03-16 13:00:00,55.36,55.43,54.72,54.96,440530.0,53.7804,53.8484,53.1587,53.3918,440530.0
2022-03-16 13:30:00,55.02,55.34,54.9,55.2,273603.0,53.4501,53.761,53.3335,53.625,273603.0
2022-03-16 14:00:00,55.2,55.2,53.33,53.36,1220807.0,53.625,53.625,51.8083,51.8375,1220807.0
2022-03-16 14:30:00,53.3,55.27,52.75,54.7,1444013.0,51.7792,53.693,51.2449,53.1392,1444013.0
2022-03-16 15:00:00,54.7,55.95,54.5,55.84,842688.0,53.1392,54.3536,52.9449,54.2467,842688.0
2022-03-16 15:30:00,55.85,56.85,55.43,56.81,1372339.0,54.2564,55.2279,53.8484,55.189,1372339.0
2022-03-17 09:30:00,55.99,57.07,55.88,57.06,1300682.0,54.3924,55.4416,54.2856,55.4319,1300682.0
2022-03-17 10:00:00,57.05,57.36,56.94,57.12,646948.0,55.4222,55.7233,55.3153,55.4902,646948.0
2022-03-17 10:30:00,57.13,57.18,56.19,56.51,525800.0,55.4999,55.5485,54.5867,54.8976,525800.0
2022-03-17 11:00:00,56.48,56.9,56.31,56.78,311538.0,54.8684,55.2765,54.7033,55.1599,311538.0
2022-03-17 11:30:00,56.74,57.14,56.64,57.02,307887.0,55.121,55.5096,55.0239,55.393,307887.0
2022-03-17 12:00:00,57.03,57.61,56.88,57.57,338932.0,55.4028,55.9662,55.257,55.9273,338932.0
2022-03-17 12:30:00,57.55,57.72,57.44,57.66,418277.0,55.9079,56.0731,55.8011,56.0148,418277.0
2022-03-17 13:00:00,57.67,58.04,57.37,58.03,364474.0,56.0245,56.3839,55.7331,56.3742,364474.0
2022-03-17 13:30:00,58.05,58.49,57.97,58.32,522788.0,56.3937,56.8211,56.3159,56.6559,522788.0
2022-03-17 14:00:00,58.33,58.43,57.86,57.88,465167.0,56.6657,56.7628,56.2091,56.2285,465167.0
2022-03-17 14:30:00,57.89,58.36,57.89,58.31,336989.0,56.2382,56.6948,56.2382,56.6462,336989.0
2022-03-17 15:00:00,58.3,58.46,57.79,58.18,473585.0,56.6365,56.792,56.1411,56.5199,473585.0
2022-03-17 15:30:00,58.2,58.98,58.12,58.94,739742.0,56.5394,57.2971,56.4617,57.2583,739742.0
2022-03-18 09:30:00,58.27,58.74,57.98,58.69,959537.0,56.6074,57.064,56.3256,57.0154,959537.0
2022-03-18 10:00:00,58.71,59.39,58.58,58.98,595065.0,57.0348,57.6954,56.9085,57.2971,595065.0
2022-03-18 10:30:00,58.99,59.15,58.46,58.88,501555.0,57.3068,57.4623,56.792,57.2,501555.0
2022-03-18 11:00:00,58.9,59.31,58.81,59.0,537761.0,57.2194,57.6177,57.132,57.3165,537761.0
2022-03-18 11:30:00,59.01,59.44,58.74,59.06,418575.0,57.3263,57.744,57.064,57.3748,418575.0
2022-03-18 12:00:00,59.06,59.49,58.9,59.48,206360.0,57.3748,57.7926,57.2194,57.7828,206360.0
2022-03-18 12:30:00,59.49,59.78,59.43,59.67,395798.0,57.7926,58.0743,57.7343,57.9674,395798.0
2022-03-18 13:00:00,59.67,60.0,59.58,59.99,352524.0,57.9674,58.288,57.88,58.2783,352524.0
2022-03-18 13:30:00,60.0,60.09,59.81,59.9,318921.0,58.288,58.3754,58.1034,58.1909,318921.0
2022-03-18 14:00:00,59.92,60.07,59.68,59.96,301415.0,58.2103,58.356,57.9771,58.2492,301415.0
2022-03-18 14:30:00,59.96,60.17,59.8,60.1,469344.0,58.2492,58.4532,58.0937,58.3852,469344.0
2022-03-18 15:00:00,60.09,60.79,60.02,60.71,648190.0,58.3754,59.0555,58.3074,58.9778,648190.0
2022-03-18 15:30:00,60.71,61.02,60.57,60.86,1187818.0,58.9778,59.2789,58.8417,59.1235,1187818.0
2022-03-21 09:30:00,60.82,61.69,60.6,60.65,1273415.0,59.0846,59.9298,58.8709,58.9195,1273415.0
2022-03-21 10:00:00,60.66,60.78,60.16,60.29,620194.0,58.9292,59.0458,58.4434,58.5697,620194.0
2022-03-21 10:30:00,60.32,61.12,60.17,61.06,425979.0,58.5989,59.3761,58.4532,59.3178,425979.0
2022-03-21 11:00:00,61.05,61.38,60.82,61.28,561226.0,59.3081,59.6286,59.0846,59.5315,561226.0
2022-03-21 11:30:00,61.29,61.4,60.96,61.28,362887.0,59.5412,59.6481,59.2206,59.5315,362887.0
2022-03-21 12:00:00,61.26,61.43,60.96,61.28,289979.0,59.5121,59.6772,59.2206,59.5315,289979.0
2022-03-21 12:30:00,61.27,61.27,59.93,60.0,706996.0,59.5218,59.5218,58.22,58.288,706996.0
2022-03-21 13:00:00,59.98,60.05,59.31,59.58,515644.0,58.2686,58.3366,57.6177,57.88,515644.0
2022-03-21 13:30:00,59.54,60.12,59.52,60.09,286225.0,57.8411,58.4046,57.8217,58.3754,286225.0
2022-03-21 14:00:00,60.06,60.53,59.75,60.47,359723.0,58.3463,58.8029,58.0451,58.7446,359723.0
2022-03-21 14:30:00,60.47,60.67,59.78,59.8,376185.0,58.7446,58.9389,58.0743,58.0937,376185.0
2022-03-21 15:00:00,59.76,60.48,59.74,60.46,336206.0,58.0549,58.7543,58.0354,58.7349,336206.0
2022-03-21 15:30:00,60.5,60.87,59.9,60.85,522706.0,58.7737,59.1332,58.1909,59.1138,522706.0
2022-03-22 09:30:00,61.46,62.1,61.46,61.99,1043932.0,59.7064,60.3281,59.7064,60.2212,1043932.0
2022-03-22 10:00:00,62.0,62.63,62.0,62.53,589959.0,60.2309,60.843,60.2309,60.7458,589959.0
2022-03-22 10:30:00,62.56,62.88,62.56,62.65,401572.0,60.775,61.0858,60.775,60.8624,401572.0
2022-03-22 11:00:00,62.68,63.01,62.42,62.91,366903.0,60.8915,61.2121,60.639,61.115,366903.0
2022-03-22 11:30:00,62.89,62.9,62.52,62.61,260003.0,61.0956,61.1053,60.7361,60.8235,260003.0
2022-03-22 12:00:00,62.61,62.79,62.29,62.37,391472.0,60.8235,60.9984,60.5127,60.5904,391472.0
2022-03-22 12:30:00,62.36,62.76,62.23,62.73,334528.0,60.5807,60.9693,60.4544,60.9401,334528.0
2022-03-22 13:00:00,62.73,62.95,62.56,62.73,247931.0,60.9401,61.1538,60.775,60.9401,247931.0
2022-03-22 13:30:00,62.74,62.98,62.71,62.94,176425.0,60.9498,61.183,60.9207,61.1441,176425.0
2022-03-22 14:00:00,62.96,62.97,62.38,62.56,207053.0,61.1636,61.1733,60.6001,60.775,207053.0
2022-03-22 14:30:00,62.58,62.84,62.39,62.74,196176.0,60.7944,61.047,60.6098,60.9498,196176.0
2022-03-22 15:00:00,62.7,63.07,62.66,62.74,313438.0,60.911,61.2704,60.8721,60.9498,313438.0
2022-03-22 15:30:00,62.75,63.37,62.68,62.96,888896.0,60.9595,61.5619,60.8915,61.1636,888896.0
2022-03-23 09:30:00,61.81,61.99,61.28,61.45,1023872.0,60.0815,60.2565,59.5663,59.7316,1023872.0
2022-03-23 10:00:00,61.45,62.22,61.3,62.06,638689.0,59.7316,60.48,59.5858,60.3245,638689.0
2022-03-23 10:30:00,62.11,62.25,61.67,61.91,441153.0,60.3731,60.5092,59.9454,60.1787,441153.0
2022-03-23 11:00:00,61.94,62.33,61.91,62.27,395875.0,60.2079,60.587,60.1787,60.5286,395875.0
2022-03-23 11:30:00,62.28,62.3,61.98,62.17,225552.0,60.5384,60.5578,60.2468,60.4314,225552.0
2022-03-23 12:00:00,62.17,62.46,61.58,61.98,358852.0,60.4314,60.7133,59.8579,60.2468,358852.0
2022-03-23 12:30:00,61.98,62.11,61.48,61.76,251638.0,60.2468,60.3731,59.7607,60.0329,251638.0
2022-03-23 13:00:00,61.75,61.8,60.97,61.03,452468.0,60.0232,60.0718,59.265,59.3233,452468.0
2022-03-23 13:30:00,61.02,61.36,60.9,61.31,354115.0,59.3136,59.6441,59.197,59.5955,354115.0
2022-03-23 14:00:00,61.34,61.39,60.89,61.39,255577.0,59.6247,59.6733,59.1872,59.6733,255577.0
2022-03-23 14:30:00,61.38,61.55,61.08,61.15,307833.0,59.6635,59.8288,59.3719,59.44,307833.0
2022-03-23 15:00:00,61.14,61.41,60.98,61.3,264034.0,59.4302,59.6927,59.2747,59.5858,264034.0
2022-03-23 15:30:00,61.29,61.37,60.49,60.49,817252.0,59.5761,59.6538,58.7984,58.7984,817252.0
2022-03-24 09:30:00,61.34,61.52,60.9,61.23,859039.0,59.6247,59.7996,59.197,59.5177,859039.0
2022-03-24 10:00:00,61.23,61.78,61.1,61.18,486324.0,59.5177,60.0523,59.3914,59.4691,486324.0
2022-03-24 10:30:00,61.18,61.76,61.08,61.53,377774.0,59.4691,60.0329,59.3719,59.8093,377774.0
2022-03-24 11:00:00,61.51,62.33,61.51,62.29,652768.0,59.7899,60.587,59.7899,60.5481,652768.0
2022-03-24 11:30:00,62.34,62.6,62.24,62.4,466508.0,60.5967,60.8494,60.4995,60.655,466508.0
2022-03-24 12:00:00,62.38,62.44,61.82,61.89,329931.0,60.6356,60.6939,60.0912,60.1593,329931.0
2022-03-24 12:30:00,61.89,62.14,61.72,62.11,219845.0,60.1593,60.4023,59.994,60.3731,219845.0
2022-03-24 13:00:00,62.11,62.38,61.97,62.27,167584.0,60.3731,60.6356,60.237,60.5286,167584.0
2022-03-24 13:30:00,62.3,62.43,62.13,62.31,185408.0,60.5578,60.6842,60.3926,60.5675,185408.0
2022-03-24 14:00:00,62.31,62.56,62.13,62.26,306970.0,60.5675,60.8105,60.3926,60.5189,306970.0
2022-03-24 14:30:00,62.25,62.33,61.98,62.28,274661.0,60.5092,60.587,60.2468,60.5384,274661.0
2022-03-24 15:00:00,62.28,62.96,62.12,62.86,406747.0,60.5384,61.1994,60.3828,61.1021,406747.0
2022-03-24 15:30:00,62.87,63.21,62.55,63.19,848476.0,61.1119,61.4424,60.8008,61.4229,848476.0
2022-03-25 09:30:00,63.49,63.71,63.16,63.38,826301.0,61.7145,61.9284,61.3938,61.6076,826301.0
2022-03-25 10:00:00,63.45,64.06,63.22,63.8,562594.0,61.6756,62.2686,61.4521,62.0159,562594.0
2022-03-25 10:30:00,63.8,64.28,63.8,63.97,474711.0,62.0159,62.4824,62.0159,62.1811,474711.0
2022-03-25 11:00:00,64.0,64.07,62.37,62.62,646110.0,62.2103,62.2783,60.6259,60.8689,646110.0
2022-03-25 11:30:00,62.6,63.03,62.47,62.72,302439.0,60.8494,61.2674,60.7231,60.9661,302439.0
2022-03-25 12:00:00,62.68,63.2,62.62,63.13,241225.0,60.9272,61.4326,60.8689,61.3646,241225.0
2022-03-25 12:30:00,63.14,63.22,62.73,63.04,215729.0,61.3743,61.4521,60.9758,61.2771,215729.0
2022-03-25 13:00:00,63.02,63.35,62.83,63.0,242902.0,61.2577,61.5784,61.073,61.2382,242902.0
2022-03-25 13:30:00,63.01,63.62,63.01,63.57,241556.0,61.248,61.8409,61.248,61.7923,241556.0
2022-03-25 14:00:00,63.57,63.8,63.5,63.74,238757.0,61.7923,62.0159,61.7243,61.9575,238757.0
2022-03-25 14:30:00,63.77,63.94,63.67,63.82,198018.0,61.9867,62.1519,61.8895,62.0353,198018.0
2022-03-25 15:00:00,63.8,63.83,63.02,63.06,382080.0,62.0159,62.045,61.2577,61.2966,382080.0
2022-03-25 15:30:00,63.03,64.2,62.89,64.14,665719.0,61.2674,62.4047,61.1313,62.3464,665719.0
2022-03-28 09:30:00,63.85,64.56,63.72,64.51,758640.0,62.0645,62.7546,61.9381,62.706,758640.0
2022-03-28 10:00:00,64.52,64.53,63.89,64.23,543587.0,62.7157,62.7254,62.1033,62.4338,543587.0
2022-03-28 10:30:00,64.23,64.41,63.85,64.38,539575.0,62.4338,62.6088,62.0645,62.5796,539575.0
2022-03-28 11:00:00,64.39,64.45,63.79,64.02,600449.0,62.5894,62.6477,62.0061,62.2297,600449.0
2022-03-28 11:30:00,64.01,64.03,63.12,63.19,499335.0,62.22,62.2394,61.3549,61.4229,499335.0
2022-03-28 12:00:00,63.18,63.52,63.03,63.25,245881.0,61.4132,61.7437,61.2674,61.4812,245881.0
2022-03-28 12:30:00,63.24,63.74,63.23,63.7,348787.0,61.4715,61.9575,61.4618,61.9187,348787.0
2022-03-28 13:00:00,63.71,64.07,63.61,63.99,322872.0,61.9284,62.2783,61.8312,62.2005,322872.0
2022-03-28 13:30:00,64.0,64.08,63.9,64.03,302926.0,62.2103,62.288,62.1131,62.2394,302926.0
2022-03-28 14:00:00,64.01,64.26,63.94,64.24,419810.0,62.22,62.463,62.1519,62.4436,419810.0
2022-03-28 14:30:00,64.21,64.88,64.17,64.88,539907.0,62.4144,63.0657,62.3755,63.0657,539907.0
2022-03-28 15:00:00,64.88,64.96,64.65,64.92,436878.0,63.0657,63.1434,62.8421,63.1045,436878.0
2022-03-28 15:30:00,64.91,65.5,64.85,65.48,1048875.0,63.0948,63.6683,63.0365,63.6489,1048875.0
2022-03-29 09:30:00,67.26,67.8,66.7,66.99,1319012.0,65.3791,65.904,64.8348,65.1167,1319012.0
2022-03-29 10:00:00,67.0,67.15,66.07,66.71,774268.0,65.1264,65.2722,64.2224,64.8445,774268.0
2022-03-29 10:30:00,66.71,67.02,66.26,66.93,629647.0,64.8445,65.1458,64.4071,65.0583,629647.0
2022-03-29 11:00:00,66.94,67.06,66.52,66.96,495977.0,65.0681,65.1847,64.6598,65.0875,495977.0
2022-03-29 11:30:00,66.98,67.24,66.89,67.02,320127.0,65.1069,65.3597,65.0195,65.1458,320127.0
2022-03-29 12:00:00,67.03,67.05,66.49,66.57,200965.0,65.1555,65.175,64.6306,64.7084,200965.0
2022-03-29 12:30:00,66.56,66.75,66.2,66.55,407699.0,64.6987,64.8834,64.3487,64.689,407699.0
2022-03-29 13:00:00,66.55,66.58,66.27,66.48,221179.0,64.689,64.7181,64.4168,64.6209,221179.0
2022-03-29 13:30:00,66.5,67.09,66.41,67.07,322667.0,64.6404,65.2139,64.5529,65.1944,322667.0
2022-03-29 14:00:00,67.09,67.22,66.89,67.2,294022.0,65.2139,65.3402,65.0195,65.3208,294022.0
2022-03-29 14:30:00,67.2,67.62,67.15,67.52,512165.0,65.3208,65.729,65.2722,65.6318,512165.0
2022-03-29 15:00:00,67.53,67.93,67.42,67.91,603664.0,65.6416,66.0304,65.5346,66.0109,603664.0
2022-03-29 15:30:00,67.93,68.16,67.53,67.98,905303.0,66.0304,66.2539,65.6416,66.079,905303.0
2022-03-30 09:30:00,67.43,67.69,67.19,67.65,806183.0,65.5444,65.7971,65.3111,65.7582,806183.0
2022-03-30 10:00:00,67.68,67.78,67.28,67.32,622884.0,65.7874,65.8846,65.3985,65.4374,622884.0
2022-03-30 10:30:00,67.32,67.57,67.15,67.2,601730.0,65.4374,65.6804,65.2722,65.3208,601730.0
2022-03-30 11:00:00,67.18,67.27,66.65,66.88,541399.0,65.3013,65.3888,64.7862,65.0097,541399.0
2022-03-30 11:30:00,66.89,67.13,66.82,67.1,308541.0,65.0195,65.2527,64.9514,65.2236,308541.0
2022-03-30 12:00:00,67.09,67.3,66.85,67.04,372899.0,65.2139,65.418,64.9806,65.1653,372899.0
2022-03-30 12:30:00,67.04,67.3,66.96,67.22,177373.0,65.1653,65.418,65.0875,65.3402,177373.0
2022-03-30 13:00:00,67.21,67.23,66.76,66.82,241022.0,65.3305,65.3499,64.8931,64.9514,241022.0
2022-03-30 13:30:00,66.8,66.89,66.61,66.66,378867.0,64.932,65.0195,64.7473,64.7959,378867.0
2022-03-30 14:00:00,66.65,66.96,66.57,66.62,307078.0,64.7862,65.0875,64.7084,64.757,307078.0
2022-03-30 14:30:00,66.61,66.79,66.28,66.33,286292.0,64.7473,64.9222,64.4265,64.4751,286292.0
2022-03-30 15:00:00,66.33,66.36,65.69,65.99,775115.0,64.4751,64.5043,63.853,64.1446,775115.0
2022-03-30 15:30:00,65.98,66.71,65.88,66.71,1032822.0,64.1349,64.8445,64.0377,64.8445,1032822.0
2022-03-31 09:30:00,66.37,66.43,65.99,66.32,1015901.0,64.514,64.5723,64.1446,64.4654,1015901.0
2022-03-31 10:00:00,66.32,66.32,65.74,66.0,679245.0,64.4654,64.4654,63.9016,64.1543,679245.0
2022-03-31 10:30:00,66.0,66.7,65.95,66.6,618242.0,64.1543,64.8348,64.1057,64.7376,618242.0
2022-03-31 11:00:00,66.58,66.63,66.18,66.23,428052.0,64.7181,64.7667,64.3293,64.3779,428052.0
2022-03-31 11:30:00,66.23,66.45,66.06,66.33,432094.0,64.3779,64.5918,64.2127,64.4751,432094.0
2022-03-31 12:00:00,66.33,66.41,65.81,65.9,480528.0,64.4751,64.5529,63.9697,64.0571,480528.0
2022-03-31 12:30:00,65.92,66.06,65.76,65.79,237987.0,64.0766,64.2127,63.9211,63.9502,237987.0
2022-03-31 13:00:00,65.8,65.94,65.61,65.91,291765.0,63.9599,64.096,63.7752,64.0669,291765.0
2022-03-31 13:30:00,65.91,66.13,65.76,65.91,308052.0,64.0669,64.2807,63.9211,64.0669,308052.0
2022-03-31 14:00:00,65.9,65.92,65.46,65.64,366264.0,64.0571,64.0766,63.6294,63.8044,366264.0
2022-03-31 14:30:00,65.63,65.76,65.43,65.76,331561.0,63.7947,63.9211,63.6003,63.9211,331561.0
2022-03-31 15:00:00,65.76,66.09,65.18,65.29,638080.0,63.9211,64.2418,63.3573,63.4642,638080.0
2022-03-31 15:30:00,65.29,65.34,63.55,63.62,2046700.0,63.4642,63.5128,61.7729,61.8409,2046700.0
2022-04-01 09:30:00,64.31,64.36,63.59,63.83,965090.0,62.5116,62.5602,61.8117,62.045,965090.0
2022-04-01 10:00:00,63.83,64.08,63.24,63.37,791097.0,62.045,62.288,61.4715,61.5979,791097.0
2022-04-01 10:30:00,63.36,63.87,63.25,63.73,530628.0,61.5882,62.0839,61.4812,61.9478,530628.0
2022-04-01 11:00:00,63.74,63.92,63.55,63.61,442543.0,61.9575,62.1325,61.7729,61.8312,442543.0
2022-04-01 11:30:00,63.6,63.63,62.95,63.05,537573.0,61.8215,61.8506,61.1896,61.2868,537573.0
2022-04-01 12:00:00,63.04,63.11,62.76,63.08,363900.0,61.2771,61.3452,61.0049,61.316,363900.0
2022-04-01 12:30:00,63.09,63.09,62.62,62.88,326377.0,61.3257,61.3257,60.8689,61.1216,326377.0
2022-04-01 13:00:00,62.86,62.99,62.54,62.76,302561.0,61.1021,61.2285,60.7911,61.0049,302561.0
2022-04-01 13:30:00,62.72,63.27,62.71,63.13,339175.0,60.9661,61.5007,60.9563,61.3646,339175.0
2022-04-01 14:00:00,63.13,63.83,63.1,63.82,572095.0,61.3646,62.045,61.3354,62.0353,572095.0
2022-04-01 14:30:00,63.82,64.06,63.59,63.66,656481.0,62.0353,62.2686,61.8117,61.8798,656481.0
2022-04-01 15:00:00,63.66,63.95,63.17,63.35,512094.0,61.8798,62.1617,61.4035,61.5784,512094.0
2022-04-01 15:30:00,63.35,64.23,63.03,64.1,1372105.0,61.5784,62.4338,61.2674,62.3075,1372105.0
2022-04-04 09:30:00,64.19,64.88,63.84,64.8,1246538.0,62.395,63.0657,62.0547,62.9879,1246538.0
2022-04-04 10:00:00,64.8,64.95,64.36,64.94,850366.0,62.9879,63.1337,62.5602,63.124,850366.0
2022-04-04 10:30:00,64.95,64.99,64.62,64.77,397888.0,63.1337,63.1726,62.8129,62.9587,397888.0
2022-04-04 11:00:00,64.78,65.13,64.74,65.09,457868.0,62.9685,63.3087,62.9296,63.2698,457868.0
2022-04-04 11:30:00,65.09,65.32,64.96,65.23,331949.0,63.2698,63.4934,63.1434,63.4059,331949.0
2022-04-04 12:00:00,65.23,65.29,65.15,65.25,271702.0,63.4059,63.4642,63.3281,63.4253,271702.0
2022-04-04 12:30:00,65.25,65.3,64.94,64.98,279801.0,63.4253,63.4739,63.124,63.1629,279801.0
2022-04-04 13:00:00,64.97,65.14,64.88,65.11,191932.0,63.1531,63.3184,63.0657,63.2892,191932.0
2022-04-04 13:30:00,65.11,65.33,65.05,65.31,215370.0,63.2892,63.5031,63.2309,63.4836,215370.0
2022-04-04 14:00:00,65.3,65.39,65.0,65.38,269933.0,63.4739,63.5614,63.1823,63.5517,269933.0
2022-04-04 14:30:00,65.37,65.54,65.29,65.45,318092.0,63.542,63.7072,63.4642,63.6197,318092.0
2022-04-04 15:00:00,65.45,65.58,65.36,65.47,302824.0,63.6197,63.7461,63.5322,63.6392,302824.0
2022-04-04 15:30:00,65.47,65.78,65.33,65.76,1076041.0,63.6392,63.9405,63.5031,63.9211,1076041.0
2022-04-05 09:30:00,65.13,65.93,65.01,65.82,1068814.0,63.3087,64.0863,63.192,63.9794,1068814.0
2022-04-05 10:00:00,65.82,66.21,64.51,64.74,1029816.0,63.9794,64.3585,62.706,62.9296,1029816.0
2022-04-05 10:30:00,64.73,65.21,64.48,65.03,575397.0,62.9199,63.3864,62.6768,63.2115,575397.0
2022-04-05 11:00:00,65.03,65.1,64.65,64.81,263422.0,63.2115,63.2795,62.8421,62.9976,263422.0
2022-04-05 11:30:00,64.8,64.98,64.34,64.34,483886.0,62.9879,63.1629,62.5408,62.5408,483886.0
2022-04-05 12:00:00,64.34,64.51,64.0,64.02,483509.0,62.5408,62.706,62.2103,62.2297,483509.0
2022-04-05 12:30:00,64.02,64.43,63.98,64.36,274511.0,62.2297,62.6282,62.1908,62.5602,274511.0
2022-04-05 13:00:00,64.36,64.84,64.28,64.63,323430.0,62.5602,63.0268,62.4824,62.8227,323430.0
2022-04-05 13:30:00,64.63,64.63,63.91,64.13,362195.0,62.8227,62.8227,62.1228,62.3366,362195.0
2022-04-05 14:00:00,64.12,64.33,63.95,64.09,305639.0,62.3269,62.531,62.1617,62.2978,305639.0
2022-04-05 14:30:00,64.08,64.21,63.87,63.9,318462.0,62.288,62.4144,62.0839,62.1131,318462.0
2022-04-05 15:00:00,63.92,64.02,63.3,63.44,510661.0,62.1325,62.2297,61.5298,61.6659,510661.0
2022-04-05 15:30:00,63.41,63.41,62.75,63.31,1260906.0,61.6368,61.6368,60.9952,61.5396,1260906.0
2022-04-06 09:30:00,61.53,61.81,60.92,60.98,1879543.0,59.8093,60.0815,59.2164,59.2747,1879543.0
2022-04-06 10:00:00,60.98,61.06,60.52,60.73,977368.0,59.2747,59.3525,58.8276,59.0317,977368.0
2022-04-06 10:30:00,60.74,61.08,60.63,60.74,529910.0,59.0414,59.3719,58.9345,59.0414,529910.0
2022-04-06 11:00:00,60.72,61.02,60.59,60.92,570731.0,59.022,59.3136,58.8956,59.2164,570731.0
2022-04-06 11:30:00,60.92,61.32,60.7,61.11,453866.0,59.2164,59.6052,59.0026,59.4011,453866.0
2022-04-06 12:00:00,61.1,61.19,60.58,60.68,411667.0,59.3914,59.4788,58.8859,58.9831,411667.0
2022-04-06 12:30:00,60.67,60.87,60.62,60.85,267722.0,58.9734,59.1678,58.9248,59.1484,267722.0
2022-04-06 13:00:00,60.83,61.11,60.7,61.08,301670.0,59.1289,59.4011,59.0026,59.3719,301670.0
2022-04-06 13:30:00,61.08,61.52,61.01,61.17,345499.0,59.3719,59.7996,59.3039,59.4594,345499.0
2022-04-06 14:00:00,61.19,62.21,60.08,60.55,1355943.0,59.4788,60.4703,58.3999,58.8567,1355943.0
2022-04-06 14:30:00,60.54,62.0,60.51,61.98,1262582.0,58.847,60.2662,58.8179,60.2468,1262582.0
2022-04-06 15:00:00,61.99,62.39,60.98,61.01,1330400.0,60.2565,60.6453,59.2747,59.3039,1330400.0
2022-04-06 15:30:00,60.99,61.98,60.87,61.38,1744184.0,59.2844,60.2468,59.1678,59.6635,1744184.0
2022-04-07 09:30:00,60.99,61.83,60.86,61.56,1496664.0,59.2844,60.101,59.1581,59.8385,1496664.0
2022-04-07 10:00:00,61.55,61.85,60.97,61.02,633197.0,59.8288,60.1204,59.265,59.3136,633197.0
2022-04-07 10:30:00,60.99,61.41,60.49,60.84,505390.0,59.2844,59.6927,58.7984,59.1386,505390.0
2022-04-07 11:00:00,60.83,61.18,60.39,60.52,418107.0,59.1289,59.4691,58.7012,58.8276,418107.0
2022-04-07 11:30:00,60.53,60.71,60.28,60.47,443054.0,58.8373,59.0123,58.5943,58.779,443054.0
2022-04-07 12:00:00,60.44,60.79,60.38,60.48,252991.0,58.7498,59.09,58.6915,58.7887,252991.0
2022-04-07 12:30:00,60.44,60.55,60.13,60.43,428423.0,58.7498,58.8567,58.4485,58.7401,428423.0
2022-04-07 13:00:00,60.43,61.46,60.39,61.37,541718.0,58.7401,59.7413,58.7012,59.6538,541718.0
2022-04-07 13:30:00,61.38,61.83,61.11,61.76,483364.0,59.6635,60.101,59.4011,60.0329,483364.0
2022-04-07 14:00:00,61.76,62.06,61.51,61.67,748988.0,60.0329,60.3245,59.7899,59.9454,748988.0
2022-04-07 14:30:00,61.65,62.58,61.55,62.49,684363.0,59.926,60.83,59.8288,60.7425,684363.0
2022-04-07 15:00:00,62.47,63.01,62.42,62.5,804817.0,60.7231,61.248,60.6745,60.7522,804817.0
2022-04-07 15:30:00,62.51,63.1,62.16,62.3,1754174.0,60.7619,61.3354,60.4217,60.5578,1754174.0
2022-04-08 09:30:00,61.96,62.04,61.12,61.17,1273934.0,60.2273,60.3051,59.4108,59.4594,1273934.0
2022-04-08 10:00:00,61.17,61.78,61.11,61.72,847741.0,59.4594,60.0523,59.4011,59.994,847741.0
2022-04-08 10:30:00,61.73,62.73,61.61,62.73,794916.0,60.0037,60.9758,59.8871,60.9758,794916.0
2022-04-08 11:00:00,62.72,62.91,62.38,62.52,669218.0,60.9661,61.1508,60.6356,60.7717,669218.0
2022-04-08 11:30:00,62.53,62.74,62.32,62.62,446583.0,60.7814,60.9855,60.5772,60.8689,446583.0
2022-04-08 12:00:00,62.62,63.06,62.42,62.97,486921.0,60.8689,61.2966,60.6745,61.2091,486921.0
2022-04-08 12:30:00,62.97,62.98,62.58,62.87,273171.0,61.2091,61.2188,60.83,61.1119,273171.0
2022-04-08 13:00:00,62.88,62.88,62.46,62.49,223228.0,61.1216,61.1216,60.7133,60.7425,223228.0
2022-04-08 13:30:00,62.49,62.49,62.21,62.32,261234.0,60.7425,60.7425,60.4703,60.5772,261234.0
2022-04-08 14:00:00,62.31,62.52,61.86,61.98,415556.0,60.5675,60.7717,60.1301,60.2468,415556.0
2022-04-08 14:30:00,61.99,62.43,61.81,62.21,390482.0,60.2565,60.6842,60.0815,60.4703,390482.0
2022-04-08 15:00:00,62.22,62.54,62.03,62.34,418537.0,60.48,60.7911,60.2954,60.5967,418537.0
2022-04-08 15:30:00,62.37,62.43,61.42,61.82,944609.0,60.6259,60.6842,59.7024,60.0912,944609.0
2022-04-11 09:30:00,60.35,60.71,59.83,60.34,1493148.0,58.6623,59.0123,58.1569,58.6526,1493148.0
2022-04-11 10:00:00,60.32,60.49,59.64,59.79,708710.0,58.6332,58.7984,57.9722,58.118,708710.0
2022-04-11 10:30:00,59.79,59.81,59.47,59.59,490514.0,58.118,58.1374,57.8069,57.9236,490514.0
2022-04-11 11:00:00,59.6,59.73,59.31,59.46,351642.0,57.9333,58.0597,57.6514,57.7972,351642.0
2022-04-11 11:30:00,59.45,59.78,59.41,59.55,288576.0,57.7875,58.1083,57.7486,57.8847,288576.0
2022-04-11 12:00:00,59.53,59.61,59.36,59.38,160674.0,57.8653,57.943,57.7,57.7195,160674.0
2022-04-11 12:30:00,59.36,59.48,59.22,59.41,286550.0,57.7,57.8167,57.5639,57.7486,286550.0
2022-04-11 13:00:00,59.4,59.71,59.25,59.36,327686.0,57.7389,58.0402,57.5931,57.7,327686.0
2022-04-11 13:30:00,59.36,59.59,59.31,59.56,203131.0,57.7,57.9236,57.6514,57.8944,203131.0
2022-04-11 14:00:00,59.56,59.7,59.18,59.3,243267.0,57.8944,58.0305,57.5251,57.6417,243267.0
2022-04-11 14:30:00,59.27,59.8,59.14,59.66,289407.0,57.6125,58.1277,57.4862,57.9916,289407.0
2022-04-11 15:00:00,59.64,59.88,59.01,59.02,444495.0,57.9722,58.2055,57.3598,57.3695,444495.0
2022-04-11 15:30:00,59.03,59.07,58.4,58.64,1159590.0,57.3793,57.4181,56.7669,57.0002,1159590.0
2022-04-12 09:30:00,59.86,60.93,59.59,60.66,1926243.0,58.186,59.2261,57.9236,58.9637,1926243.0
2022-04-12 10:00:00,60.67,60.75,60.07,60.09,796374.0,58.9734,59.0512,58.3902,58.4096,796374.0
2022-04-12 10:30:00,60.09,60.19,59.52,59.69,582019.0,58.4096,58.5068,57.8555,58.0208,582019.0
2022-04-12 11:00:00,59.67,60.33,59.52,60.25,576077.0,58.0014,58.6429,57.8555,58.5651,576077.0
2022-04-12 11:30:00,60.28,60.44,59.98,60.11,595157.0,58.5943,58.7498,58.3027,58.4291,595157.0
2022-04-12 12:00:00,60.11,60.13,59.3,59.36,546319.0,58.4291,58.4485,57.6417,57.7,546319.0
2022-04-12 12:30:00,59.31,59.59,59.13,59.47,457038.0,57.6514,57.9236,57.4765,57.8069,457038.0
2022-04-12 13:00:00,59.45,59.71,59.11,59.31,598865.0,57.7875,58.0402,57.457,57.6514,598865.0
2022-04-12 13:30:00,59.32,59.41,58.39,58.49,578435.0,57.6611,57.7486,56.7571,56.8544,578435.0
2022-04-12 14:00:00,58.46,58.77,58.01,58.03,621139.0,56.8252,57.1265,56.3878,56.4072,621139.0
2022-04-12 14:30:00,58.02,58.34,57.83,58.18,691568.0,56.3975,56.7085,56.2128,56.553,691568.0
2022-04-12 15:00:00,58.14,58.24,57.31,57.45,583926.0,56.5141,56.6113,55.7074,55.8434,583926.0
2022-04-12 15:30:00,57.45,58.15,57.33,57.93,1045992.0,55.8434,56.5239,55.7268,56.31,1045992.0
2022-04-13 09:30:00,57.84,58.73,57.77,58.24,1201521.0,56.2225,57.0876,56.1545,56.6113,1201521.0
2022-04-13 10:00:00,58.25,58.58,57.93,58.33,680925.0,56.6211,56.9418,56.31,56.6988,680925.0
2022-04-13 10:30:00,58.34,58.6,58.13,58.54,423491.0,56.7085,56.9613,56.5044,56.903,423491.0
2022-04-13 11:00:00,58.55,59.31,58.54,59.22,470972.0,56.9127,57.6514,56.903,57.5639,470972.0
2022-04-13 11:30:00,59.26,59.41,58.95,59.01,426974.0,57.6028,57.7486,57.3015,57.3598,426974.0
2022-04-13 12:00:00,59.03,59.45,58.92,59.24,352201.0,57.3793,57.7875,57.2723,57.5834,352201.0
2022-04-13 12:30:00,59.26,59.65,59.25,59.44,410285.0,57.6028,57.9819,57.5931,57.7778,410285.0
2022-04-13 13:00:00,59.45,59.74,59.39,59.55,266863.0,57.7875,58.0694,57.7292,57.8847,266863.0
2022-04-13 13:30:00,59.58,59.58,59.22,59.43,288846.0,57.9139,57.9139,57.5639,57.7681,288846.0
2022-04-13 14:00:00,59.41,59.62,59.32,59.48,296732.0,57.7486,57.9528,57.6611,57.8167,296732.0
2022-04-13 14:30:00,59.49,59.81,59.44,59.74,226627.0,57.8264,58.1374,57.7778,58.0694,226627.0
2022-04-13 15:00:00,59.75,60.04,59.54,60.0,354792.0,58.0791,58.361,57.875,58.3221,354792.0
2022-04-13 15:30:00,60.01,60.23,59.81,59.93,1225715.0,58.3318,58.5457,58.1374,58.2541,1225715.0
2022-04-14 09:30:00,60.05,60.51,59.27,59.45,1462668.0,58.3707,58.8179,57.6125,57.7875,1462668.0
2022-04-14 10:00:00,59.48,59.77,58.81,59.12,1197173.0,57.8167,58.0986,57.1654,57.4667,1197173.0
2022-04-14 10:30:00,59.11,59.41,58.94,59.18,592061.0,57.457,57.7486,57.2918,57.5251,592061.0
2022-04-14 11:00:00,59.16,59.5,59.02,59.43,439458.0,57.5056,57.8361,57.3695,57.7681,439458.0
2022-04-14 11:30:00,59.39,59.48,58.81,58.9,236976.0,57.7292,57.8167,57.1654,57.2529,236976.0
2022-04-14 12:00:00,58.9,59.06,58.57,58.62,315001.0,57.2529,57.4084,56.9321,56.9807,315001.0
2022-04-14 12:30:00,58.6,58.69,58.37,58.61,348104.0,56.9613,57.0488,56.7377,56.971,348104.0
2022-04-14 13:00:00,58.61,58.69,58.44,58.57,290860.0,56.971,57.0488,56.8058,56.9321,290860.0
2022-04-14 13:30:00,58.58,59.12,58.54,59.12,409269.0,56.9418,57.4667,56.903,57.4667,409269.0
2022-04-14 14:00:00,59.12,59.32,58.77,58.95,495262.0,57.4667,57.6611,57.1265,57.3015,495262.0
2022-04-14 14:30:00,58.96,59.04,58.31,58.32,330614.0,57.3112,57.389,56.6794,56.6891,330614.0
2022-04-14 15:00:00,58.31,58.58,58.13,58.27,445542.0,56.6794,56.9418,56.5044,56.6405,445542.0
2022-04-14 15:30:00,58.28,58.29,57.65,57.72,757884.0,56.6502,56.6599,56.0378,56.1059,757884.0
2022-04-18 09:30:00,57.26,58.35,57.26,57.67,1179311.0,55.6587,56.7183,55.6587,56.0573,1179311.0
2022-04-18 10:00:00,57.66,58.37,57.4,58.04,751142.0,56.0476,56.7377,55.7948,56.4169,751142.0
2022-04-18 10:30:00,58.09,58.36,57.82,58.01,435808.0,56.4655,56.728,56.2031,56.3878,435808.0
2022-04-18 11:00:00,58.01,58.15,57.39,57.49,354979.0,56.3878,56.5239,55.7851,55.8823,354979.0
2022-04-18 11:30:00,57.5,57.53,57.06,57.44,501047.0,55.892,55.9212,55.4643,55.8337,501047.0
2022-04-18 12:00:00,57.43,57.46,56.89,56.94,440110.0,55.824,55.8532,55.2991,55.3477,440110.0
2022-04-18 12:30:00,56.93,57.27,56.83,57.19,340576.0,55.338,55.6685,55.2408,55.5907,340576.0
2022-04-18 13:00:00,57.2,57.59,57.12,57.48,247049.0,55.6004,55.9795,55.5227,55.8726,247049.0
2022-04-18 13:30:00,57.48,58.45,57.45,58.22,548046.0,55.8726,56.8155,55.8434,56.5919,548046.0
2022-04-18 14:00:00,58.23,58.45,57.88,58.14,439775.0,56.6016,56.8155,56.2614,56.5141,439775.0
2022-04-18 14:30:00,58.15,58.36,57.9,57.91,297444.0,56.5239,56.728,56.2809,56.2906,297444.0
2022-04-18 15:00:00,57.92,57.98,57.38,57.4,272603.0,56.3003,56.3586,55.7754,55.7948,272603.0
2022-04-18 15:30:00,57.37,57.76,56.83,57.76,727205.0,55.7657,56.1448,55.2408,56.1448,727205.0
2022-04-19 09:30:00,57.7,59.13,57.64,59.11,1234177.0,56.0864,57.4765,56.0281,57.457,1234177.0
2022-04-19 10:00:00,59.11,59.68,59.01,59.63,696373.0,57.457,58.0111,57.3598,57.9625,696373.0
2022-04-19 10:30:00,59.65,60.06,59.54,59.8,496242.0,57.9819,58.3804,57.875,58.1277,496242.0
2022-04-19 11:00:00,59.8,60.08,59.64,60.03,422402.0,58.1277,58.3999,57.9722,58.3513,422402.0
2022-04-19 11:30:00,60.03,60.24,59.85,60.02,381452.0,58.3513,58.5554,58.1763,58.3416,381452.0
2022-04-19 12:00:00,60.03,60.14,59.9,59.97,205981.0,58.3513,58.4582,58.2249,58.293,205981.0
2022-04-19 12:30:00,59.98,60.04,59.77,59.89,339082.0,58.3027,58.361,58.0986,58.2152,339082.0
2022-04-19 13:00:00,59.9,60.01,59.6,59.61,233141.0,58.2249,58.3318,57.9333,57.943,233141.0
2022-04-19 13:30:00,59.61,60.08,59.61,59.96,247781.0,57.943,58.3999,57.943,58.2832,247781.0
2022-04-19 14:00:00,59.97,60.0,59.52,59.73,294305.0,58.293,58.3221,57.8555,58.0597,294305.0
2022-04-19 14:30:00,59.73,60.07,59.64,60.05,331679.0,58.0597,58.3902,57.9722,58.3707,331679.0
2022-04-19 15:00:00,60.05,60.67,59.95,60.55,660362.0,58.3707,58.9734,58.2735,58.8567,660362.0
2022-04-19 15:30:00,60.57,60.85,60.23,60.51,1264988.0,58.8762,59.1484,58.5457,58.8179,1264988.0
2022-04-20 09:30:00,61.31,61.58,60.28,60.53,1597202.0,59.5955,59.8579,58.5943,58.8373,1597202.0
2022-04-20 10:00:00,60.52,60.94,60.27,60.85,875238.0,58.8276,59.2358,58.5846,59.1484,875238.0
2022-04-20 10:30:00,60.86,61.45,60.68,61.31,684129.0,59.1581,59.7316,58.9831,59.5955,684129.0
2022-04-20 11:00:00,61.31,61.31,60.55,60.76,569292.0,59.5955,59.5955,58.8567,59.0609,569292.0
2022-04-20 11:30:00,60.78,61.16,60.69,60.95,420616.0,59.0803,59.4497,58.9928,59.2456,420616.0
2022-04-20 12:00:00,60.94,61.06,60.44,60.53,426266.0,59.2358,59.3525,58.7498,58.8373,426266.0
2022-04-20 12:30:00,60.54,61.2,60.5,61.04,429404.0,58.847,59.4886,58.8081,59.333,429404.0
2022-04-20 13:00:00,61.05,61.31,60.89,60.98,518565.0,59.3428,59.5955,59.1872,59.2747,518565.0
2022-04-20 13:30:00,60.98,61.42,60.9,61.19,390888.0,59.2747,59.7024,59.197,59.4788,390888.0
2022-04-20 14:00:00,61.18,61.3,60.66,60.69,348088.0,59.4691,59.5858,58.9637,58.9928,348088.0
2022-04-20 14:30:00,60.69,60.73,59.91,60.12,536263.0,58.9928,59.0317,58.2346,58.4388,536263.0
2022-04-20 15:00:00,60.12,60.89,60.08,60.73,511984.0,58.4388,59.1872,58.3999,59.0317,511984.0
2022-04-20 15:30:00,60.71,61.09,60.28,60.39,660750.0,59.0123,59.3816,58.5943,58.7012,660750.0
2022-04-21 09:30:00,61.96,62.62,61.96,62.29,993832.0,60.2273,60.8689,60.2273,60.5481,993832.0
2022-04-21 10:00:00,62.32,62.32,61.68,62.02,562837.0,60.5772,60.5772,59.9551,60.2856,562837.0
2022-04-21 10:30:00,62.03,62.14,61.3,61.46,493062.0,60.2954,60.4023,59.5858,59.7413,493062.0
2022-04-21 11:00:00,61.46,61.59,61.09,61.21,477565.0,59.7413,59.8677,59.3816,59.4983,477565.0
2022-04-21 11:30:00,61.2,61.23,60.38,60.39,491475.0,59.4886,59.5177,58.6915,58.7012,491475.0
2022-04-21 12:00:00,60.4,60.53,59.91,60.0,604048.0,58.7109,58.8373,58.2346,58.3221,604048.0
2022-04-21 12:30:00,59.96,60.26,59.55,59.56,476978.0,58.2832,58.5749,57.8847,57.8944,476978.0
2022-04-21 13:00:00,59.55,59.84,59.03,59.8,735905.0,57.8847,58.1666,57.3793,58.1277,735905.0
2022-04-21 13:30:00,59.81,59.95,59.13,59.19,612532.0,58.1374,58.2735,57.4765,57.5348,612532.0
2022-04-21 14:00:00,59.18,59.18,58.62,58.77,678308.0,57.5251,57.5251,56.9807,57.1265,678308.0
2022-04-21 14:30:00,58.76,59.25,58.02,58.16,653476.0,57.1168,57.5931,56.3975,56.5336,653476.0
2022-04-21 15:00:00,58.16,58.36,57.61,58.27,823955.0,56.5336,56.728,55.999,56.6405,823955.0
2022-04-21 15:30:00,58.27,58.3,57.31,57.67,1295438.0,56.6405,56.6697,55.7074,56.0573,1295438.0
2022-04-22 09:30:00,57.23,57.35,56.02,56.18,1586960.0,55.6296,55.7462,54.4534,54.609,1586960.0
2022-04-22 10:00:00,56.21,56.86,55.61,55.68,1142957.0,54.6381,55.2699,54.0549,54.1229,1142957.0
2022-04-22 10:30:00,55.66,56.11,55.35,55.42,767417.0,54.1035,54.5409,53.8022,53.8702,767417.0
2022-04-22 11:00:00,55.41,55.87,55.27,55.55,466503.0,53.8605,54.3076,53.7244,53.9966,466503.0
2022-04-22 11:30:00,55.57,55.67,54.64,54.65,618556.0,54.016,54.1132,53.112,53.1217,618556.0
2022-04-22 12:00:00,54.64,55.03,54.45,54.86,592183.0,53.112,53.4911,52.9273,53.3259,592183.0
2022-04-22 12:30:00,54.85,55.23,54.63,54.65,333816.0,53.3161,53.6855,53.1023,53.1217,333816.0
2022-04-22 13:00:00,54.66,54.77,54.31,54.52,332370.0,53.1315,53.2384,52.7912,52.9954,332370.0
2022-04-22 13:30:00,54.52,54.58,54.0,54.01,521727.0,52.9954,53.0537,52.4899,52.4996,521727.0
2022-04-22 14:00:00,54.0,54.49,53.84,54.06,564320.0,52.4899,52.9662,52.3344,52.5482,564320.0
2022-04-22 14:30:00,54.05,54.18,53.24,53.49,557677.0,52.5385,52.6649,51.7512,51.9942,557677.0
2022-04-22 15:00:00,53.5,54.26,53.2,53.93,927289.0,52.0039,52.7426,51.7123,52.4219,927289.0
2022-04-22 15:30:00,53.91,54.65,52.71,52.95,1783550.0,52.4024,53.1217,51.236,51.4693,1783550.0
2022-04-25 09:30:00,52.04,52.11,50.77,50.77,2138342.0,50.5847,50.6528,49.3502,49.3502,2138342.0
2022-04-25 10:00:00,50.78,51.8,50.67,51.66,1403423.0,49.36,50.3514,49.253,50.2154,1403423.0
2022-04-25 10:30:00,51.66,52.3,50.89,50.93,1310932.0,50.2154,50.8375,49.4669,49.5058,1310932.0
2022-04-25 11:00:00,50.94,51.49,50.65,50.96,1126792.0,49.5155,50.0501,49.2336,49.5349,1126792.0
2022-04-25 11:30:00,50.97,51.3,50.24,50.58,1073964.0,49.5446,49.8654,48.8351,49.1656,1073964.0
2022-04-25 12:00:00,50.6,51.68,50.36,51.3,1060488.0,49.185,50.2348,48.9517,49.8654,1060488.0
2022-04-25 12:30:00,51.3,51.89,51.2,51.44,724937.0,49.8654,50.4389,49.7682,50.0015,724937.0
2022-04-25 13:00:00,51.44,52.07,51.03,51.8,699859.0,50.0015,50.6139,49.603,50.3514,699859.0
2022-04-25 13:30:00,51.82,52.04,51.39,51.59,755025.0,50.3709,50.5847,49.9529,50.1473,755025.0
2022-04-25 14:00:00,51.61,52.77,51.32,52.74,900264.0,50.1667,51.2943,49.8849,51.2651,900264.0
2022-04-25 14:30:00,52.74,53.19,52.43,52.71,807839.0,51.2651,51.7026,50.9638,51.236,807839.0
2022-04-25 15:00:00,52.72,53.43,52.11,53.36,1075793.0,51.2457,51.9359,50.6528,51.8678,1075793.0
2022-04-25 15:30:00,53.34,53.9,53.23,53.85,1752790.0,51.8484,52.3927,51.7414,52.3441,1752790.0
2022-04-26 09:30:00,52.81,52.91,51.93,52.05,1398460.0,51.3332,51.4304,50.4778,50.5944,1398460.0
2022-04-26 10:00:00,52.07,52.37,51.18,51.56,1094507.0,50.6139,50.9055,49.7488,50.1181,1094507.0
2022-04-26 10:30:00,51.55,51.6,50.81,51.05,949636.0,50.1084,50.157,49.3891,49.6224,949636.0
2022-04-26 11:00:00,51.02,51.21,50.7,50.94,779363.0,49.5932,49.7779,49.2822,49.5155,779363.0
2022-04-26 11:30:00,50.94,51.09,50.41,50.44,910678.0,49.5155,49.6613,49.0003,49.0295,910678.0
2022-04-26 12:00:00,50.43,51.49,50.42,51.38,733253.0,49.0197,50.0501,49.01,49.9432,733253.0
2022-04-26 12:30:00,51.38,51.49,50.85,51.47,643507.0,49.9432,50.0501,49.428,50.0307,643507.0
2022-04-26 13:00:00,51.47,51.48,50.26,50.32,638728.0,50.0307,50.0404,48.8545,48.9128,638728.0
2022-04-26 13:30:00,50.31,50.84,50.14,50.41,585611.0,48.9031,49.4183,48.7379,49.0003,585611.0
2022-04-26 14:00:00,50.4,50.99,50.26,50.85,567788.0,48.9906,49.5641,48.8545,49.428,567788.0
2022-04-26 14:30:00,50.82,51.0,50.34,50.91,724539.0,49.3988,49.5738,48.9323,49.4863,724539.0
2022-04-26 15:00:00,50.9,51.08,49.73,49.87,1135446.0,49.4766,49.6516,48.3393,48.4754,1135446.0
2022-04-26 15:30:00,49.86,50.05,49.15,49.16,1815475.0,48.4657,48.6504,47.7755,47.7853,1815475.0
2022-04-27 09:30:00,49.59,51.26,49.53,50.82,1759346.0,48.2032,49.8265,48.1449,49.3988,1759346.0
2022-04-27 10:00:00,50.85,51.17,49.06,49.09,1673443.0,49.428,49.7391,47.6881,47.7172,1673443.0
2022-04-27 10:30:00,49.1,50.3,48.78,49.84,1207518.0,47.7269,48.8934,47.4159,48.4462,1207518.0
2022-04-27 11:00:00,49.86,50.55,49.73,50.47,1408522.0,48.4657,49.1364,48.3393,49.0586,1408522.0
2022-04-27 11:30:00,50.49,50.89,50.18,50.43,795265.0,49.0781,49.4669,48.7767,49.0197,795265.0
2022-04-27 12:00:00,50.4,51.35,50.09,51.3,690350.0,48.9906,49.914,48.6893,49.8654,690350.0
2022-04-27 12:30:00,51.34,51.59,51.03,51.28,819106.0,49.9043,50.1473,49.603,49.846,819106.0
2022-04-27 13:00:00,51.29,51.37,50.42,51.1,1211813.0,49.8557,49.9335,49.01,49.671,1211813.0
2022-04-27 13:30:00,51.11,51.3,50.7,51.23,584122.0,49.6807,49.8654,49.2822,49.7974,584122.0
2022-04-27 14:00:00,51.21,51.24,50.62,50.67,574636.0,49.7779,49.8071,49.2044,49.253,574636.0
2022-04-27 14:30:00,50.65,51.11,49.94,50.08,1143730.0,49.2336,49.6807,48.5435,48.6795,1143730.0
2022-04-27 15:00:00,50.08,50.18,49.57,49.91,835575.0,48.6795,48.7767,48.1838,48.5143,835575.0
2022-04-27 15:30:00,49.9,50.11,49.32,49.59,1386825.0,48.5046,48.7087,47.9408,48.2032,1386825.0
2022-04-28 09:30:00,51.37,51.63,50.39,50.7,1854836.0,49.9335,50.1862,48.9809,49.2822,1854836.0
2022-04-28 10:00:00,50.7,50.77,49.98,50.0,1182447.0,49.2822,49.3502,48.5823,48.6018,1182447.0
2022-04-28 10:30:00,49.99,50.38,49.69,50.29,895931.0,48.5921,48.9711,48.3004,48.8837,895931.0
2022-04-28 11:00:00,50.29,51.0,50.21,50.79,715063.0,48.8837,49.5738,48.8059,49.3697,715063.0
2022-04-28 11:30:00,50.82,51.02,50.35,50.74,467712.0,49.3988,49.5932,48.942,49.3211,467712.0
2022-04-28 12:00:00,50.73,51.68,50.55,51.68,494190.0,49.3114,50.2348,49.1364,50.2348,494190.0
2022-04-28 12:30:00,51.69,52.61,51.64,52.53,943301.0,50.2445,51.1388,50.1959,51.061,943301.0
2022-04-28 13:00:00,52.55,53.13,52.4,52.99,822854.0,51.0805,51.6442,50.9347,51.5082,822854.0
2022-04-28 13:30:00,53.0,53.26,52.8,53.1,642352.0,51.5179,51.7706,51.3235,51.6151,642352.0
2022-04-28 14:00:00,53.1,53.28,52.94,53.21,654148.0,51.6151,51.79,51.4596,51.722,654148.0
2022-04-28 14:30:00,53.23,53.81,53.09,53.63,622923.0,51.7414,52.3052,51.6054,52.1303,622923.0
2022-04-28 15:00:00,53.63,53.98,53.5,53.66,631803.0,52.1303,52.4705,52.0039,52.1594,631803.0
2022-04-28 15:30:00,53.67,53.7,52.82,53.31,1303900.0,52.1691,52.1983,51.3429,51.8192,1303900.0
2022-04-29 09:30:00,51.73,52.6,51.38,52.53,1768216.0,50.2834,51.1291,49.9432,51.061,1768216.0
2022-04-29 10:00:00,52.53,52.59,50.77,50.84,1227741.0,51.061,51.1193,49.3502,49.4183,1227741.0
2022-04-29 10:30:00,50.8,50.94,50.38,50.68,914365.0,49.3794,49.5155,48.9711,49.2628,914365.0
2022-04-29 11:00:00,50.68,50.85,50.26,50.75,754060.0,49.2628,49.428,48.8545,49.3308,754060.0
2022-04-29 11:30:00,50.74,51.19,50.56,50.6,605668.0,49.3211,49.7585,49.1461,49.185,605668.0
2022-04-29 12:00:00,50.57,50.61,49.9,49.97,649424.0,49.1558,49.1947,48.5046,48.5726,649424.0
2022-04-29 12:30:00,49.94,50.01,49.36,49.54,634349.0,48.5435,48.6115,47.9797,48.1546,634349.0
2022-04-29 13:00:00,49.54,50.2,49.47,49.9,663490.0,48.1546,48.7962,48.0866,48.5046,663490.0
2022-04-29 13:30:00,49.9,50.31,49.49,49.53,603596.0,48.5046,48.9031,48.106,48.1449,603596.0
2022-04-29 14:00:00,49.54,49.67,49.11,49.18,669747.0,48.1546,48.281,47.7367,47.8047,669747.0
2022-04-29 14:30:00,49.17,49.3,48.48,48.78,958241.0,47.795,47.9213,47.1243,47.4159,958241.0
2022-04-29 15:00:00,48.79,48.82,48.14,48.2,1223146.0,47.4256,47.4548,46.7938,46.8521,1223146.0
2022-04-29 15:30:00,48.19,48.59,47.13,47.44,2501439.0,46.8424,47.2312,45.812,46.1134,2501439.0
2022-05-02 09:30:00,47.42,47.88,46.47,47.5,2191939.0,46.0939,46.5411,45.1705,46.1717,2191939.0
2022-05-02 10:00:00,47.52,48.43,46.86,48.25,964080.0,46.1911,47.0757,45.5496,46.9007,964080.0
2022-05-02 10:30:00,48.27,48.76,47.51,47.55,1021071.0,46.9202,47.3964,46.1814,46.2203,1021071.0
2022-05-02 11:00:00,47.57,47.62,46.72,46.91,791408.0,46.2397,46.2883,45.4135,45.5982,791408.0
2022-05-02 11:30:00,46.95,47.36,46.66,47.32,854213.0,45.6371,46.0356,45.3552,45.9967,854213.0
2022-05-02 12:00:00,47.31,47.6,46.66,47.23,599026.0,45.987,46.2689,45.3552,45.9092,599026.0
2022-05-02 12:30:00,47.24,47.51,46.27,46.37,700856.0,45.919,46.1814,44.9761,45.0733,700856.0
2022-05-02 13:00:00,46.39,46.74,46.05,46.26,608917.0,45.0927,45.4329,44.7622,44.9664,608917.0
2022-05-02 13:30:00,46.21,46.49,45.66,45.91,960387.0,44.9178,45.1899,44.3831,44.6261,960387.0
2022-05-02 14:00:00,45.9,46.29,45.25,45.44,1036586.0,44.6164,44.9955,43.9846,44.1693,1036586.0
2022-05-02 14:30:00,45.42,45.93,45.01,45.5,784294.0,44.1499,44.6456,43.7513,44.2276,784294.0
2022-05-02 15:00:00,45.5,47.59,45.48,47.38,1219436.0,44.2276,46.2592,44.2082,46.055,1219436.0
2022-05-02 15:30:00,47.37,48.33,47.26,48.27,1625722.0,46.0453,46.9785,45.9384,46.9202,1625722.0
2022-05-03 09:30:00,48.44,48.7,47.87,48.57,1596754.0,47.0854,47.3381,46.5313,47.2118,1596754.0
2022-05-03 10:00:00,48.6,48.88,48.02,48.7,1025467.0,47.2409,47.5131,46.6771,47.3381,1025467.0
2022-05-03 10:30:00,48.72,49.03,48.07,48.54,770256.0,47.3576,47.6589,46.7257,47.1826,770256.0
2022-05-03 11:00:00,48.53,49.68,48.36,49.47,927105.0,47.1729,48.2907,47.0076,48.0866,927105.0
2022-05-03 11:30:00,49.5,49.81,49.24,49.46,764269.0,48.1158,48.4171,47.863,48.0769,764269.0
2022-05-03 12:00:00,49.46,49.75,48.79,49.03,664284.0,48.0769,48.3588,47.4256,47.6589,664284.0
2022-05-03 12:30:00,49.02,49.3,48.8,49.14,417065.0,47.6492,47.9213,47.4353,47.7658,417065.0
2022-05-03 13:00:00,49.15,49.73,49.11,49.38,440203.0,47.7755,48.3393,47.7367,47.9991,440203.0
2022-05-03 13:30:00,49.4,49.72,49.24,49.33,427053.0,48.0186,48.3296,47.863,47.9505,427053.0
2022-05-03 14:00:00,49.33,49.34,48.39,48.44,811764.0,47.9505,47.9602,47.0368,47.0854,811764.0
2022-05-03 14:30:00,48.44,49.31,48.14,49.26,1120543.0,47.0854,47.9311,46.7938,47.8825,1120543.0
2022-05-03 15:00:00,49.27,49.49,48.79,49.03,821607.0,47.8922,48.106,47.4256,47.6589,821607.0
2022-05-03 15:30:00,49.02,49.26,48.37,48.93,1097368.0,47.6492,47.8825,47.0174,47.5617,1097368.0
2022-05-04 09:30:00,49.18,49.28,48.78,48.78,724140.0,47.8047,47.9019,47.4159,47.4159,724140.0
2022-05-04 10:00:00,48.79,48.84,48.24,48.55,708614.0,47.4256,47.4742,46.891,47.1923,708614.0
2022-05-04 10:30:00,48.56,48.68,48.17,48.43,641798.0,47.202,47.3187,46.8229,47.0757,641798.0
2022-05-04 11:00:00,48.46,48.51,48.09,48.2,357541.0,47.1048,47.1534,46.7452,46.8521,357541.0
2022-05-04 11:30:00,48.2,48.69,47.98,48.53,463298.0,46.8521,47.3284,46.6383,47.1729,463298.0
2022-05-04 12:00:00,48.51,49.2,48.41,49.15,535319.0,47.1534,47.8241,47.0562,47.7755,535319.0
2022-05-04 12:30:00,49.14,49.54,49.1,49.51,546752.0,47.7658,48.1546,47.7269,48.1255,546752.0
2022-05-04 13:00:00,49.52,49.66,49.11,49.27,581719.0,48.1352,48.2713,47.7367,47.8922,581719.0
2022-05-04 13:30:00,49.26,49.81,49.13,49.57,472929.0,47.8825,48.4171,47.7561,48.1838,472929.0
2022-05-04 14:00:00,49.55,50.25,48.69,49.8,1898427.0,48.1644,48.8448,47.3284,48.4074,1898427.0
2022-05-04 14:30:00,49.79,51.7,48.13,51.5,3036742.0,48.3976,50.2542,46.7841,50.0598,3036742.0
2022-05-04 15:00:00,51.51,52.7,51.3,52.67,2295143.0,50.0695,51.2263,49.8654,51.1971,2295143.0
2022-05-04 15:30:00,52.68,53.59,52.66,53.39,2135806.0,51.2068,52.0914,51.1874,51.897,2135806.0
2022-05-05 09:30:00,51.71,51.74,50.42,50.59,1789630.0,50.264,50.2931,49.01,49.1753,1789630.0
2022-05-05 10:00:00,50.6,50.6,49.17,49.31,1797016.0,49.185,49.185,47.795,47.9311,1797016.0
2022-05-05 10:30:00,49.25,49.43,48.23,48.8,1720918.0,47.8727,48.0477,46.8813,47.4353,1720918.0
2022-05-05 11:00:00,48.8,48.93,47.63,48.05,1343896.0,47.4353,47.5617,46.298,46.7063,1343896.0
2022-05-05 11:30:00,48.04,48.7,47.14,47.15,1136543.0,46.6966,47.3381,45.8218,45.8315,1136543.0
2022-05-05 12:00:00,47.15,48.12,46.66,47.79,1383194.0,45.8315,46.7743,45.3552,46.4536,1383194.0
2022-05-05 12:30:00,47.76,48.06,47.06,47.93,767509.0,46.4244,46.716,45.744,46.5897,767509.0
2022-05-05 13:00:00,47.97,48.65,47.73,48.1,943879.0,46.6285,47.2895,46.3953,46.7549,943879.0
2022-05-05 13:30:00,48.08,48.48,47.34,47.57,701304.0,46.7355,47.1243,46.0162,46.2397,701304.0
2022-05-05 14:00:00,47.54,48.21,47.01,47.02,750375.0,46.2106,46.8618,45.6954,45.7051,750375.0
2022-05-05 14:30:00,47.0,47.82,46.87,47.32,769077.0,45.6857,46.4827,45.5593,45.9967,769077.0
2022-05-05 15:00:00,47.31,47.42,46.18,46.31,1446507.0,45.987,46.0939,44.8886,45.015,1446507.0
2022-05-05 15:30:00,46.29,47.88,46.08,47.72,2052543.0,44.9955,46.5411,44.7914,46.3855,2052543.0
2022-05-06 09:30:00,46.77,46.97,44.89,45.1,1835651.0,45.4621,45.6565,43.6347,43.8388,1835651.0
2022-05-06 10:00:00,45.12,46.93,44.91,46.19,1838574.0,43.8582,45.6176,43.6541,44.8983,1838574.0
2022-05-06 10:30:00,46.2,47.55,45.57,47.32,1446321.0,44.908,46.2203,44.2957,45.9967,1446321.0
2022-05-06 11:00:00,47.31,48.04,46.74,47.66,1020283.0,45.987,46.6966,45.4329,46.3272,1020283.0
2022-05-06 11:30:00,47.7,47.74,46.21,46.33,870496.0,46.3661,46.405,44.9178,45.0344,870496.0
2022-05-06 12:00:00,46.33,47.45,46.22,47.01,730954.0,45.0344,46.1231,44.9275,45.6954,730954.0
2022-05-06 12:30:00,47.0,47.74,46.67,47.68,918780.0,45.6857,46.405,45.3649,46.3467,918780.0
2022-05-06 13:00:00,47.69,47.87,46.72,47.09,794053.0,46.3564,46.5313,45.4135,45.7731,794053.0
2022-05-06 13:30:00,47.09,47.37,46.31,46.41,618446.0,45.7731,46.0453,45.015,45.1122,618446.0
2022-05-06 14:00:00,46.32,46.63,45.79,45.94,732029.0,45.0247,45.326,44.5095,44.6553,732029.0
2022-05-06 14:30:00,45.93,46.57,45.62,46.0,724929.0,44.6456,45.2677,44.3443,44.7136,724929.0
2022-05-06 15:00:00,46.01,46.17,45.45,45.89,806912.0,44.7234,44.8789,44.179,44.6067,806912.0
2022-05-06 15:30:00,45.9,47.39,45.87,46.85,1301885.0,44.6164,46.0648,44.5873,45.5399,1301885.0
2022-05-09 09:30:00,44.69,45.13,44.06,44.73,1964916.0,43.4403,43.868,42.8279,43.4791,1964916.0
2022-05-09 10:00:00,44.73,44.81,43.73,43.8,1545269.0,43.4791,43.5569,42.5071,42.5752,1545269.0
2022-05-09 10:30:00,43.78,44.01,43.21,43.29,1339973.0,42.5557,42.7793,42.0017,42.0794,1339973.0
2022-05-09 11:00:00,43.26,43.55,42.91,43.0,1174891.0,42.0503,42.3321,41.71,41.7975,1174891.0
2022-05-09 11:30:00,42.99,43.8,42.72,43.6,1128076.0,41.7878,42.5752,41.5254,42.3807,1128076.0
2022-05-09 12:00:00,43.59,44.34,43.17,44.05,1004790.0,42.371,43.1001,41.9628,42.8182,1004790.0
2022-05-09 12:30:00,44.04,44.29,43.18,43.21,668417.0,42.8084,43.0514,41.9725,42.0017,668417.0
2022-05-09 13:00:00,43.19,43.57,42.98,43.47,671556.0,41.9822,42.3516,41.7781,42.2544,671556.0
2022-05-09 13:30:00,43.5,43.62,42.75,43.14,843448.0,42.2835,42.4002,41.5545,41.9336,843448.0
2022-05-09 14:00:00,43.12,43.48,42.82,42.97,754875.0,41.9142,42.2641,41.6226,41.7684,754875.0
2022-05-09 14:30:00,42.97,43.5,42.64,43.4,1157484.0,41.7684,42.2835,41.4476,42.1863,1157484.0
2022-05-09 15:00:00,43.4,43.83,42.7,42.84,1267956.0,42.1863,42.6043,41.5059,41.642,1267956.0
2022-05-09 15:30:00,42.84,42.84,41.78,42.37,1983032.0,41.642,41.642,40.6116,41.1851,1983032.0
2022-05-10 09:30:00,44.36,44.84,43.49,44.21,1944095.0,43.1195,43.5861,42.2738,42.9737,1944095.0
2022-05-10 10:00:00,44.2,44.51,43.5,43.69,759399.0,42.964,43.2653,42.2835,42.4682,759399.0
2022-05-10 10:30:00,43.7,43.78,42.36,42.6,1061592.0,42.4779,42.5557,41.1754,41.4087,1061592.0
2022-05-10 11:00:00,42.54,42.86,41.6,42.06,1061252.0,41.3504,41.6614,40.4367,40.8838,1061252.0
2022-05-10 11:30:00,42.07,42.56,41.55,42.07,1066401.0,40.8935,41.3698,40.3881,40.8935,1066401.0
2022-05-10 12:00:00,42.07,42.41,41.63,41.75,1062476.0,40.8935,41.224,40.4658,40.5825,1062476.0
2022-05-10 12:30:00,41.73,42.15,41.26,41.61,921528.0,40.563,40.9713,40.1062,40.4464,921528.0
2022-05-10 13:00:00,41.6,42.44,41.51,42.42,974104.0,40.4367,41.2532,40.3492,41.2337,974104.0
2022-05-10 13:30:00,42.44,43.9,42.44,43.86,1114121.0,41.2532,42.6724,41.2532,42.6335,1114121.0
2022-05-10 14:00:00,43.89,43.93,42.87,43.12,1226077.0,42.6626,42.7015,41.6712,41.9142,1226077.0
2022-05-10 14:30:00,43.15,43.64,42.91,43.33,741580.0,41.9433,42.4196,41.71,42.1183,741580.0
2022-05-10 15:00:00,43.33,43.79,42.7,42.82,667347.0,42.1183,42.5654,41.5059,41.6226,667347.0
2022-05-10 15:30:00,42.83,42.83,42.3,42.61,982289.0,41.6323,41.6323,41.1171,41.4184,982289.0
2022-05-11 09:30:00,42.25,43.91,41.68,43.62,3081143.0,41.0685,42.6821,40.5144,42.4002,3081143.0
2022-05-11 10:00:00,43.62,43.99,42.77,43.76,1794627.0,42.4002,42.7598,41.574,42.5363,1794627.0
2022-05-11 10:30:00,43.75,44.19,43.17,43.37,1217716.0,42.5266,42.9542,41.9628,42.1572,1217716.0
2022-05-11 11:00:00,43.37,43.54,42.76,43.51,919927.0,42.1572,42.3224,41.5642,42.2933,919927.0
2022-05-11 11:30:00,43.51,44.11,43.18,43.33,833494.0,42.2933,42.8765,41.9725,42.1183,833494.0
2022-05-11 12:00:00,43.31,43.43,42.49,42.54,831831.0,42.0989,42.2155,41.3018,41.3504,831831.0
2022-05-11 12:30:00,42.52,42.81,41.89,41.93,752944.0,41.3309,41.6128,40.7186,40.7574,752944.0
2022-05-11 13:00:00,41.92,41.96,41.45,41.49,1127973.0,40.7477,40.7866,40.2909,40.3298,1127973.0
2022-05-11 13:30:00,41.47,41.74,40.74,40.81,1062805.0,40.3103,40.5728,39.6007,39.6688,1062805.0
2022-05-11 14:00:00,40.81,42.04,40.81,41.59,1063046.0,39.6688,40.8644,39.6688,40.427,1063046.0
2022-05-11 14:30:00,41.64,42.3,41.35,41.4,1036836.0,40.4756,41.1171,40.1937,40.2423,1036836.0
2022-05-11 15:00:00,41.38,41.53,40.95,41.19,977784.0,40.2228,40.3686,39.8049,40.0381,977784.0
2022-05-11 15:30:00,41.2,41.36,40.32,40.58,1904149.0,40.0479,40.2034,39.1925,39.4452,1904149.0
2022-05-12 09:30:00,39.52,40.09,38.74,39.27,2565754.0,38.4148,38.9689,37.6567,38.1718,2565754.0
2022-05-12 10:00:00,39.24,40.86,38.9,40.3,1959185.0,38.1427,39.7174,37.8122,39.173,1959185.0
2022-05-12 10:30:00,40.33,41.01,39.95,40.95,1377228.0,39.2022,39.8632,38.8328,39.8049,1377228.0
2022-05-12 11:00:00,40.95,41.5,40.51,40.64,1272153.0,39.8049,40.3395,39.3772,39.5035,1272153.0
2022-05-12 11:30:00,40.64,40.72,39.3,39.3,1224855.0,39.5035,39.5813,38.201,38.201,1224855.0
2022-05-12 12:00:00,39.3,39.96,39.13,39.86,1222473.0,38.201,38.8425,38.0357,38.7453,1222473.0
2022-05-12 12:30:00,39.86,40.43,39.65,39.85,974404.0,38.7453,39.2994,38.5412,38.7356,974404.0
2022-05-12 13:00:00,39.83,40.05,39.29,39.51,671262.0,38.7162,38.93,38.1913,38.4051,671262.0
2022-05-12 13:30:00,39.47,39.63,38.58,38.8,1101967.0,38.3662,38.5218,37.5011,37.715,1101967.0
2022-05-12 14:00:00,38.77,39.06,38.48,38.76,885490.0,37.6858,37.9677,37.4039,37.6761,885490.0
2022-05-12 14:30:00,38.76,38.82,38.21,38.38,839322.0,37.6761,37.7344,37.1415,37.3067,839322.0
2022-05-12 15:00:00,38.4,39.8,38.27,39.15,1527418.0,37.3262,38.687,37.1998,38.0552,1527418.0
2022-05-12 15:30:00,39.12,40.51,39.12,40.45,2021032.0,38.026,39.3772,38.026,39.3188,2021032.0
2022-05-13 09:30:00,41.77,42.5,41.44,42.38,1961831.0,40.6019,41.3115,40.2811,41.1949,1961831.0
2022-05-13 10:00:00,42.38,43.26,42.33,43.1,1737243.0,41.1949,42.0503,41.1463,41.8947,1737243.0
2022-05-13 10:30:00,43.11,43.24,42.6,43.08,972961.0,41.9044,42.0308,41.4087,41.8753,972961.0
2022-05-13 11:00:00,43.08,43.3,42.88,43.27,887658.0,41.8753,42.0891,41.6809,42.06,887658.0
2022-05-13 11:30:00,43.28,43.35,43.04,43.29,717576.0,42.0697,42.1377,41.8364,42.0794,717576.0
2022-05-13 12:00:00,43.3,43.78,43.25,43.48,915449.0,42.0891,42.5557,42.0405,42.2641,915449.0
2022-05-13 12:30:00,43.49,43.66,43.0,43.35,751956.0,42.2738,42.4391,41.7975,42.1377,751956.0
2022-05-13 13:00:00,43.35,43.47,42.98,43.08,596262.0,42.1377,42.2544,41.7781,41.8753,596262.0
2022-05-13 13:30:00,43.09,43.2,42.53,42.6,778393.0,41.885,41.9919,41.3407,41.4087,778393.0
2022-05-13 14:00:00,42.59,42.59,41.92,42.21,1040196.0,41.399,41.399,40.7477,41.0296,1040196.0
2022-05-13 14:30:00,42.22,42.98,42.21,42.97,760331.0,41.0393,41.7781,41.0296,41.7684,760331.0
2022-05-13 15:00:00,42.98,43.55,42.91,43.53,819200.0,41.7781,42.3321,41.71,42.3127,819200.0
2022-05-13 15:30:00,43.52,43.58,42.75,43.32,1719681.0,42.303,42.3613,41.5545,42.1086,1719681.0
2022-05-16 09:30:00,42.76,43.18,41.98,42.34,1401372.0,41.5642,41.9725,40.806,41.156,1401372.0
2022-05-16 10:00:00,42.33,43.35,42.0,43.28,930419.0,41.1463,42.1377,40.8255,42.0697,930419.0
2022-05-16 10:30:00,43.31,43.32,42.24,42.3,672284.0,42.0989,42.1086,41.0588,41.1171,672284.0
2022-05-16 11:00:00,42.28,42.71,42.11,42.49,722195.0,41.0977,41.5156,40.9324,41.3018,722195.0
2022-05-16 11:30:00,42.48,43.32,42.23,43.24,743455.0,41.2921,42.1086,41.0491,42.0308,743455.0
2022-05-16 12:00:00,43.24,43.43,42.72,42.89,522763.0,42.0308,42.2155,41.5254,41.6906,522763.0
2022-05-16 12:30:00,42.85,43.12,42.59,42.71,382990.0,41.6517,41.9142,41.399,41.5156,382990.0
2022-05-16 13:00:00,42.7,43.51,42.56,43.48,579332.0,41.5059,42.2933,41.3698,42.2641,579332.0
2022-05-16 13:30:00,43.49,43.68,43.3,43.42,422811.0,42.2738,42.4585,42.0891,42.2058,422811.0
2022-05-16 14:00:00,43.41,43.93,43.25,43.91,561810.0,42.1961,42.7015,42.0405,42.6821,561810.0
2022-05-16 14:30:00,43.92,44.05,43.52,43.73,611636.0,42.6918,42.8182,42.303,42.5071,611636.0
2022-05-16 15:00:00,43.71,43.85,42.97,43.08,636794.0,42.4877,42.6238,41.7684,41.8753,636794.0
2022-05-16 15:30:00,43.1,43.18,42.55,42.84,903420.0,41.8947,41.9725,41.3601,41.642,903420.0
2022-05-17 09:30:00,44.86,44.9,44.18,44.42,1410170.0,43.6055,43.6444,42.9445,43.1778,1410170.0
2022-05-17 10:00:00,44.44,44.74,44.08,44.12,698690.0,43.1973,43.4889,42.8473,42.8862,698690.0
2022-05-17 10:30:00,44.12,44.27,43.59,43.99,928089.0,42.8862,43.032,42.371,42.7598,928089.0
2022-05-17 11:00:00,43.98,44.48,43.94,44.42,597083.0,42.7501,43.2361,42.7112,43.1778,597083.0
2022-05-17 11:30:00,44.44,44.7,44.38,44.52,567973.0,43.1973,43.45,43.1389,43.275,567973.0
2022-05-17 12:00:00,44.52,44.74,44.25,44.63,302036.0,43.275,43.4889,43.0126,43.3819,302036.0
2022-05-17 12:30:00,44.65,44.99,44.6,44.76,414112.0,43.4014,43.7319,43.3528,43.5083,414112.0
2022-05-17 13:00:00,44.75,45.06,44.52,44.84,492108.0,43.4986,43.7999,43.275,43.5861,492108.0
2022-05-17 13:30:00,44.84,44.98,44.75,44.79,588284.0,43.5861,43.7222,43.4986,43.5375,588284.0
2022-05-17 14:00:00,44.8,45.17,43.89,44.29,1213195.0,43.5472,43.9068,42.6626,43.0514,1213195.0
2022-05-17 14:30:00,44.27,45.25,43.97,45.03,899043.0,43.032,43.9846,42.7404,43.7708,899043.0
2022-05-17 15:00:00,45.06,45.51,45.01,45.36,748406.0,43.7999,44.2373,43.7513,44.0915,748406.0
2022-05-17 15:30:00,45.36,45.45,44.94,45.4,1139080.0,44.0915,44.179,43.6833,44.1304,1139080.0
2022-05-18 09:30:00,43.82,43.92,42.94,43.03,1252331.0,42.5946,42.6918,41.7392,41.8267,1252331.0
2022-05-18 10:00:00,43.01,43.34,42.8,42.8,699786.0,41.8072,42.128,41.6031,41.6031,699786.0
2022-05-18 10:30:00,42.79,43.04,42.63,42.91,594831.0,41.5934,41.8364,41.4379,41.71,594831.0
2022-05-18 11:00:00,42.9,42.9,41.59,41.66,885733.0,41.7003,41.7003,40.427,40.495,885733.0
2022-05-18 11:30:00,41.64,42.02,41.4,41.47,661506.0,40.4756,40.8449,40.2423,40.3103,661506.0
2022-05-18 12:00:00,41.48,41.57,41.05,41.22,654509.0,40.32,40.4075,39.9021,40.0673,654509.0
2022-05-18 12:30:00,41.21,41.69,41.1,41.68,563738.0,40.0576,40.5242,39.9507,40.5144,563738.0
2022-05-18 13:00:00,41.66,41.67,40.63,40.77,721682.0,40.495,40.5047,39.4938,39.6299,721682.0
2022-05-18 13:30:00,40.75,40.94,40.14,40.3,705974.0,39.6104,39.7951,39.0175,39.173,705974.0
2022-05-18 14:00:00,40.31,40.58,40.11,40.54,714740.0,39.1827,39.4452,38.9883,39.4063,714740.0
2022-05-18 14:30:00,40.54,40.6,39.81,39.88,902648.0,39.4063,39.4646,38.6967,38.7648,902648.0
2022-05-18 15:00:00,39.87,40.2,39.54,39.6,825342.0,38.7551,39.0758,38.4343,38.4926,825342.0
2022-05-18 15:30:00,39.59,40.22,39.51,39.99,1550906.0,38.4829,39.0953,38.4051,38.8717,1550906.0
2022-05-19 09:30:00,38.91,39.89,38.47,38.93,1608879.0,37.8219,38.7745,37.3942,37.8413,1608879.0
2022-05-19 10:00:00,38.92,39.93,38.81,39.22,1134134.0,37.8316,38.8134,37.7247,38.1232,1134134.0
2022-05-19 10:30:00,39.19,39.56,38.69,39.13,878369.0,38.0941,38.4537,37.6081,38.0357,878369.0
2022-05-19 11:00:00,39.11,39.46,38.83,39.21,647576.0,38.0163,38.3565,37.7441,38.1135,647576.0
2022-05-19 11:30:00,39.22,40.36,39.22,39.92,854043.0,38.1232,39.2314,38.1232,38.8037,854043.0
2022-05-19 12:00:00,39.93,40.26,39.58,39.87,475758.0,38.8134,39.1341,38.4732,38.7551,475758.0
2022-05-19 12:30:00,39.86,39.93,38.99,39.33,605806.0,38.7453,38.8134,37.8997,38.2302,605806.0
2022-05-19 13:00:00,39.34,39.53,38.84,39.22,588093.0,38.2399,38.4246,37.7539,38.1232,588093.0
2022-05-19 13:30:00,39.24,40.03,38.9,39.85,622311.0,38.1427,38.9106,37.8122,38.7356,622311.0
2022-05-19 14:00:00,39.9,39.91,39.36,39.59,477923.0,38.7842,38.7939,38.2593,38.4829,477923.0
2022-05-19 14:30:00,39.59,40.3,39.49,40.2,685291.0,38.4829,39.173,38.3857,39.0758,685291.0
2022-05-19 15:00:00,40.21,40.6,39.29,39.3,800967.0,39.0855,39.4646,38.1913,38.201,800967.0
2022-05-19 15:30:00,39.27,39.68,39.06,39.18,1352998.0,38.1718,38.5704,37.9677,38.0843,1352998.0
2022-05-20 09:30:00,40.32,40.49,39.84,40.17,1473772.0,39.1925,39.3577,38.7259,39.0467,1473772.0
2022-05-20 10:00:00,40.17,40.32,39.3,39.66,1001883.0,39.0467,39.1925,38.201,38.5509,1001883.0
2022-05-20 10:30:00,39.65,39.68,38.58,38.6,941637.0,38.5412,38.5704,37.5011,37.5206,941637.0
2022-05-20 11:00:00,38.6,38.72,37.98,38.29,1031979.0,37.5206,37.6372,36.9179,37.2192,1031979.0
2022-05-20 11:30:00,38.28,38.56,38.11,38.19,752932.0,37.2095,37.4817,37.0443,37.122,752932.0
2022-05-20 12:00:00,38.17,38.24,37.39,37.67,1013148.0,37.1026,37.1706,36.3444,36.6166,1013148.0
2022-05-20 12:30:00,37.64,37.78,36.88,37.22,1255303.0,36.5874,36.7235,35.8487,36.1792,1255303.0
2022-05-20 13:00:00,37.2,37.22,36.49,36.52,1548635.0,36.1597,36.1792,35.4696,35.4987,1548635.0
2022-05-20 13:30:00,36.5,37.54,36.48,37.35,1399023.0,35.4793,36.4902,35.4599,36.3055,1399023.0
2022-05-20 14:00:00,37.38,37.46,36.81,37.05,697527.0,36.3347,36.4124,35.7806,36.0139,697527.0
2022-05-20 14:30:00,37.01,37.77,36.73,37.39,924027.0,35.975,36.7138,35.7029,36.3444,924027.0
2022-05-20 15:00:00,37.4,37.91,37.03,37.9,819895.0,36.3541,36.8499,35.9945,36.8401,819895.0
2022-05-20 15:30:00,37.92,39.32,37.67,39.22,2289201.0,36.8596,38.2204,36.6166,38.1232,2289201.0
2022-05-23 09:30:00,40.2,40.68,39.67,39.99,1860441.0,39.0758,39.5424,38.5606,38.8717,1860441.0
2022-05-23 10:00:00,40.01,40.55,39.45,40.54,1949775.0,38.8911,39.416,38.3468,39.4063,1949775.0
2022-05-23 10:30:00,40.57,40.85,40.17,40.51,1259250.0,39.4355,39.7076,39.0467,39.3772,1259250.0
2022-05-23 11:00:00,40.53,41.18,40.4,41.13,907022.0,39.3966,40.0284,39.2702,39.9798,907022.0
2022-05-23 11:30:00,41.14,41.46,41.07,41.28,720720.0,39.9895,40.3006,39.9215,40.1256,720720.0
2022-05-23 12:00:00,41.3,41.64,41.2,41.3,597278.0,40.1451,40.4756,40.0479,40.1451,597278.0
2022-05-23 12:30:00,41.33,41.43,40.93,41.14,619404.0,40.1742,40.2714,39.7854,39.9895,619404.0
2022-05-23 13:00:00,41.14,41.16,40.54,40.88,688815.0,39.9895,40.009,39.4063,39.7368,688815.0
2022-05-23 13:30:00,40.89,41.4,40.77,41.37,781637.0,39.7465,40.2423,39.6299,40.2131,781637.0
2022-05-23 14:00:00,41.4,41.55,41.2,41.4,607885.0,40.2423,40.3881,40.0479,40.2423,607885.0
2022-05-23 14:30:00,41.4,41.67,41.18,41.24,689918.0,40.2423,40.5047,40.0284,40.0867,689918.0
2022-05-23 15:00:00,41.24,41.53,41.02,41.19,607424.0,40.0867,40.3686,39.8729,40.0381,607424.0
2022-05-23 15:30:00,41.18,41.46,40.84,41.44,1149338.0,40.0284,40.3006,39.6979,40.2811,1149338.0
2022-05-24 09:30:00,40.06,40.38,39.47,39.49,1215927.0,38.9397,39.2508,38.3662,38.3857,1215927.0
2022-05-24 10:00:00,39.47,39.53,38.45,38.94,1253296.0,38.3662,38.4246,37.3748,37.8511,1253296.0
2022-05-24 10:30:00,38.94,38.94,38.3,38.66,866793.0,37.8511,37.8511,37.229,37.5789,866793.0
2022-05-24 11:00:00,38.66,38.93,38.41,38.82,576761.0,37.5789,37.8413,37.3359,37.7344,576761.0
2022-05-24 11:30:00,38.81,39.58,38.62,39.36,594185.0,37.7247,38.4732,37.54,38.2593,594185.0
2022-05-24 12:00:00,39.33,40.07,39.17,39.48,760967.0,38.2302,38.9495,38.0746,38.376,760967.0
2022-05-24 12:30:00,39.49,39.58,38.99,39.33,620515.0,38.3857,38.4732,37.8997,38.2302,620515.0
2022-05-24 13:00:00,39.31,39.31,38.86,39.25,392330.0,38.2107,38.2107,37.7733,38.1524,392330.0
2022-05-24 13:30:00,39.24,39.88,39.0,39.72,503499.0,38.1427,38.7648,37.9094,38.6092,503499.0
2022-05-24 14:00:00,39.73,40.27,39.47,39.87,733456.0,38.619,39.1439,38.3662,38.7551,733456.0
2022-05-24 14:30:00,39.85,40.21,39.26,39.51,646552.0,38.7356,39.0855,38.1621,38.4051,646552.0
2022-05-24 15:00:00,39.51,40.16,39.46,40.11,1222743.0,38.4051,39.0369,38.3565,38.9883,1222743.0
2022-05-24 15:30:00,40.12,40.87,40.03,40.5,2002192.0,38.9981,39.7271,38.9106,39.3674,2002192.0
2022-05-25 09:30:00,39.97,40.93,39.87,40.65,1324446.0,38.8523,39.7854,38.7551,39.5132,1324446.0
2022-05-25 10:00:00,40.66,41.26,40.35,41.23,963239.0,39.523,40.1062,39.2216,40.077,963239.0
2022-05-25 10:30:00,41.24,41.57,41.01,41.24,704143.0,40.0867,40.4075,39.8632,40.0867,704143.0
2022-05-25 11:00:00,41.25,41.27,40.9,41.09,698182.0,40.0965,40.1159,39.7562,39.9409,698182.0
2022-05-25 11:30:00,41.09,41.09,40.56,40.88,636873.0,39.9409,39.9409,39.4258,39.7368,636873.0
2022-05-25 12:00:00,40.89,41.03,40.25,40.41,630025.0,39.7465,39.8826,39.1244,39.28,630025.0
2022-05-25 12:30:00,40.43,40.67,40.24,40.65,481091.0,39.2994,39.5327,39.1147,39.5132,481091.0
2022-05-25 13:00:00,40.63,40.7,40.29,40.63,494615.0,39.4938,39.5618,39.1633,39.4938,494615.0
2022-05-25 13:30:00,40.63,40.87,40.57,40.66,490479.0,39.4938,39.7271,39.4355,39.523,490479.0
2022-05-25 14:00:00,40.66,41.45,40.07,41.39,1743122.0,39.523,40.2909,38.9495,40.2325,1743122.0
2022-05-25 14:30:00,41.43,41.71,41.22,41.66,1165670.0,40.2714,40.5436,40.0673,40.495,1165670.0
2022-05-25 15:00:00,41.65,42.19,41.58,41.9,1230957.0,40.4853,41.0102,40.4172,40.7283,1230957.0
2022-05-25 15:30:00,41.91,42.06,41.26,41.61,1199753.0,40.738,40.8838,40.1062,40.4464,1199753.0
2022-05-26 09:30:00,41.94,43.23,41.88,43.15,2220104.0,40.7672,42.0211,40.7088,41.9433,2220104.0
2022-05-26 10:00:00,43.17,43.61,43.11,43.39,1542808.0,41.9628,42.3905,41.9044,42.1766,1542808.0
2022-05-26 10:30:00,43.4,43.62,43.25,43.59,662919.0,42.1863,42.4002,42.0405,42.371,662919.0
2022-05-26 11:00:00,43.61,43.89,43.57,43.67,555678.0,42.3905,42.6626,42.3516,42.4488,555678.0
2022-05-26 11:30:00,43.68,43.82,43.51,43.73,490363.0,42.4585,42.5946,42.2933,42.5071,490363.0
2022-05-26 12:00:00,43.73,44.16,43.67,44.14,491564.0,42.5071,42.9251,42.4488,42.9056,491564.0
2022-05-26 12:30:00,44.14,44.35,44.03,44.34,383253.0,42.9056,43.1098,42.7987,43.1001,383253.0
2022-05-26 13:00:00,44.34,44.55,44.07,44.13,887892.0,43.1001,43.3042,42.8376,42.8959,887892.0
2022-05-26 13:30:00,44.13,44.35,44.08,44.33,363713.0,42.8959,43.1098,42.8473,43.0903,363713.0
2022-05-26 14:00:00,44.31,44.43,44.15,44.28,418215.0,43.0709,43.1875,42.9154,43.0417,418215.0
2022-05-26 14:30:00,44.29,44.32,44.04,44.23,481443.0,43.0514,43.0806,42.8084,42.9931,481443.0
2022-05-26 15:00:00,44.24,44.27,43.78,43.97,775301.0,43.0028,43.032,42.5557,42.7404,775301.0
2022-05-26 15:30:00,43.95,44.56,43.91,44.02,1217011.0,42.721,43.3139,42.6821,42.789,1217011.0
2022-05-27 09:30:00,44.86,46.05,44.81,45.87,2244772.0,43.6055,44.7622,43.5569,44.5873,2244772.0
2022-05-27 10:00:00,45.88,46.3,45.77,46.09,1258991.0,44.597,45.0052,44.4901,44.8011,1258991.0
2022-05-27 10:30:00,46.11,46.22,45.82,45.85,650537.0,44.8206,44.9275,44.5387,44.5678,650537.0
2022-05-27 11:00:00,45.87,46.24,45.72,46.14,534382.0,44.5873,44.9469,44.4415,44.8497,534382.0
2022-05-27 11:30:00,46.15,46.41,46.08,46.36,405237.0,44.8594,45.1122,44.7914,45.0636,405237.0
2022-05-27 12:00:00,46.38,46.49,46.19,46.31,484931.0,45.083,45.1899,44.8983,45.015,484931.0
2022-05-27 12:30:00,46.3,46.39,46.13,46.34,236113.0,45.0052,45.0927,44.84,45.0441,236113.0
2022-05-27 13:00:00,46.34,46.46,46.26,46.33,248909.0,45.0441,45.1608,44.9664,45.0344,248909.0
2022-05-27 13:30:00,46.33,46.39,46.16,46.29,280260.0,45.0344,45.0927,44.8692,44.9955,280260.0
2022-05-27 14:00:00,46.27,46.43,46.18,46.37,204012.0,44.9761,45.1316,44.8886,45.0733,204012.0
2022-05-27 14:30:00,46.38,46.59,46.33,46.56,481368.0,45.083,45.2871,45.0344,45.258,481368.0
2022-05-27 15:00:00,46.56,47.01,46.53,46.98,760598.0,45.258,45.6954,45.2288,45.6662,760598.0
2022-05-27 15:30:00,46.96,47.3,46.73,47.3,1411212.0,45.6468,45.9773,45.4232,45.9773,1411212.0
2022-05-31 09:30:00,46.65,46.77,45.53,45.85,1980508.0,45.3455,45.4621,44.2568,44.5678,1980508.0
2022-05-31 10:00:00,45.84,46.5,45.47,46.03,778230.0,44.5581,45.1996,44.1985,44.7428,778230.0
2022-05-31 10:30:00,46.04,46.64,46.04,46.45,692380.0,44.7525,45.3357,44.7525,45.151,692380.0
2022-05-31 11:00:00,46.45,46.68,45.95,46.04,538663.0,45.151,45.3746,44.665,44.7525,538663.0
2022-05-31 11:30:00,46.01,47.13,45.89,47.02,556240.0,44.7234,45.812,44.6067,45.7051,556240.0
2022-05-31 12:00:00,47.03,47.36,46.66,46.94,563503.0,45.7148,46.0356,45.3552,45.6273,563503.0
2022-05-31 12:30:00,46.95,47.43,46.86,47.22,454767.0,45.6371,46.1036,45.5496,45.8995,454767.0
2022-05-31 13:00:00,47.19,47.38,46.7,46.81,692766.0,45.8704,46.055,45.3941,45.501,692766.0
2022-05-31 13:30:00,46.8,47.62,46.77,47.58,480517.0,45.4913,46.2883,45.4621,46.2494,480517.0
2022-05-31 14:00:00,47.57,47.66,47.17,47.3,697849.0,46.2397,46.3272,45.8509,45.9773,697849.0
2022-05-31 14:30:00,47.32,47.39,46.23,46.51,971869.0,45.9967,46.0648,44.9372,45.2094,971869.0
2022-05-31 15:00:00,46.49,47.01,46.16,46.93,725585.0,45.1899,45.6954,44.8692,45.6176,725585.0
2022-05-31 15:30:00,46.94,47.25,46.29,46.47,1436576.0,45.6273,45.9287,44.9955,45.1705,1436576.0
2022-06-01 09:30:00,47.21,47.56,46.8,47.09,1296036.0,45.8898,46.23,45.4913,45.7731,1296036.0
2022-06-01 10:00:00,47.11,47.21,45.54,45.55,1331490.0,45.7926,45.8898,44.2665,44.2762,1331490.0
2022-06-01 10:30:00,45.54,45.81,45.16,45.7,1041313.0,44.2665,44.5289,43.8971,44.422,1041313.0
2022-06-01 11:00:00,45.7,45.7,44.77,45.05,765902.0,44.422,44.422,43.518,43.7902,765902.0
2022-06-01 11:30:00,45.05,45.15,44.56,44.67,847787.0,43.7902,43.8874,43.3139,43.4208,847787.0
2022-06-01 12:00:00,44.64,44.93,44.46,44.63,802757.0,43.3917,43.6736,43.2167,43.3819,802757.0
2022-06-01 12:30:00,44.61,44.97,44.42,44.78,626223.0,43.3625,43.7124,43.1778,43.5277,626223.0
2022-06-01 13:00:00,44.77,45.32,44.72,45.2,512574.0,43.518,44.0526,43.4694,43.936,512574.0
2022-06-01 13:30:00,45.2,45.59,45.05,45.4,487049.0,43.936,44.3151,43.7902,44.1304,487049.0
2022-06-01 14:00:00,45.39,46.17,45.36,46.03,607923.0,44.1207,44.8789,44.0915,44.7428,607923.0
2022-06-01 14:30:00,46.04,46.24,45.75,45.85,546308.0,44.7525,44.9469,44.4706,44.5678,546308.0
2022-06-01 15:00:00,45.85,46.32,45.64,46.04,496089.0,44.5678,45.0247,44.3637,44.7525,496089.0
2022-06-01 15:30:00,46.03,46.27,45.32,45.34,1002529.0,44.7428,44.9761,44.0526,44.0721,1002529.0
2022-06-02 09:30:00,45.28,45.33,44.55,44.84,1499217.0,44.0138,44.0624,43.3042,43.5861,1499217.0
2022-06-02 10:00:00,44.84,45.63,44.46,44.76,948499.0,43.5861,44.354,43.2167,43.5083,948499.0
2022-06-02 10:30:00,44.76,45.4,44.64,45.36,528847.0,43.5083,44.1304,43.3917,44.0915,528847.0
2022-06-02 11:00:00,45.37,46.11,45.32,45.99,710930.0,44.1012,44.8206,44.0526,44.7039,710930.0
2022-06-02 11:30:00,46.01,46.56,45.71,46.21,597106.0,44.7234,45.258,44.4317,44.9178,597106.0
2022-06-02 12:00:00,46.23,46.76,46.14,46.76,426872.0,44.9372,45.4524,44.8497,45.4524,426872.0
2022-06-02 12:30:00,46.77,46.99,46.68,46.87,554914.0,45.4621,45.6759,45.3746,45.5593,554914.0
2022-06-02 13:00:00,46.9,46.99,46.65,46.89,421547.0,45.5885,45.6759,45.3455,45.5787,421547.0
2022-06-02 13:30:00,46.89,47.19,46.87,47.12,408590.0,45.5787,45.8704,45.5593,45.8023,408590.0
2022-06-02 14:00:00,47.12,47.33,47.03,47.17,403994.0,45.8023,46.0064,45.7148,45.8509,403994.0
2022-06-02 14:30:00,47.18,47.38,46.98,47.01,684525.0,45.8606,46.055,45.6662,45.6954,684525.0
2022-06-02 15:00:00,46.98,47.47,46.97,47.22,434093.0,45.6662,46.1425,45.6565,45.8995,434093.0
2022-06-02 15:30:00,47.21,47.92,47.19,47.9,1076189.0,45.8898,46.5799,45.8704,46.5605,1076189.0
2022-06-03 09:30:00,46.17,46.71,45.83,46.45,1487359.0,44.8789,45.4038,44.5484,45.151,1487359.0
2022-06-03 10:00:00,46.46,46.74,46.05,46.22,736229.0,45.1608,45.4329,44.7622,44.9275,736229.0
2022-06-03 10:30:00,46.15,46.29,45.6,45.8,579097.0,44.8594,44.9955,44.3248,44.5192,579097.0
2022-06-03 11:00:00,45.78,45.79,45.18,45.35,617222.0,44.4998,44.5095,43.9166,44.0818,617222.0
2022-06-03 11:30:00,45.35,45.75,45.27,45.5,604862.0,44.0818,44.4706,44.004,44.2276,604862.0
2022-06-03 12:00:00,45.47,45.79,45.25,45.75,574907.0,44.1985,44.5095,43.9846,44.4706,574907.0
2022-06-03 12:30:00,45.73,46.11,45.61,46.09,949828.0,44.4512,44.8206,44.3345,44.8011,949828.0
2022-06-03 13:00:00,46.09,46.47,45.66,45.87,727699.0,44.8011,45.1705,44.3831,44.5873,727699.0
2022-06-03 13:30:00,45.85,45.94,45.48,45.61,504220.0,44.5678,44.6553,44.2082,44.3345,504220.0
2022-06-03 14:00:00,45.57,46.07,45.45,46.07,426447.0,44.2957,44.7817,44.179,44.7817,426447.0
2022-06-03 14:30:00,46.07,46.07,45.57,45.88,355527.0,44.7817,44.7817,44.2957,44.597,355527.0
2022-06-03 15:00:00,45.9,45.95,45.31,45.68,460614.0,44.6164,44.665,44.0429,44.4026,460614.0
2022-06-03 15:30:00,45.65,45.77,45.28,45.52,1175183.0,44.3734,44.4901,44.0138,44.2471,1175183.0
2022-06-06 09:30:00,46.94,47.18,46.57,47.07,1156454.0,45.6273,45.8606,45.2677,45.7537,1156454.0
2022-06-06 10:00:00,47.08,47.55,47.03,47.33,743887.0,45.7634,46.2203,45.7148,46.0064,743887.0
2022-06-06 10:30:00,47.35,47.5,47.2,47.38,342407.0,46.0259,46.1717,45.8801,46.055,342407.0
2022-06-06 11:00:00,47.39,47.51,46.27,46.48,1089694.0,46.0648,46.1814,44.9761,45.1802,1089694.0
2022-06-06 11:30:00,46.48,46.77,46.32,46.61,385104.0,45.1802,45.4621,45.0247,45.3066,385104.0
2022-06-06 12:00:00,46.57,46.6,45.73,45.79,1330267.0,45.2677,45.2969,44.4512,44.5095,1330267.0
2022-06-06 12:30:00,45.74,46.19,45.62,46.12,384397.0,44.4609,44.8983,44.3443,44.8303,384397.0
2022-06-06 13:00:00,46.13,46.14,45.8,46.0,290040.0,44.84,44.8497,44.5192,44.7136,290040.0
2022-06-06 13:30:00,46.0,46.62,45.94,46.62,468675.0,44.7136,45.3163,44.6553,45.3163,468675.0
2022-06-06 14:00:00,46.62,46.63,45.86,45.94,411786.0,45.3163,45.326,44.5775,44.6553,411786.0
2022-06-06 14:30:00,45.92,46.11,45.63,45.97,449773.0,44.6359,44.8206,44.354,44.6845,449773.0
2022-06-06 15:00:00,45.96,46.08,45.55,45.72,374749.0,44.6747,44.7914,44.2762,44.4415,374749.0
2022-06-06 15:30:00,45.7,46.15,45.54,45.93,685065.0,44.422,44.8594,44.2665,44.6456,685065.0
2022-06-07 09:30:00,44.7,45.51,44.54,45.24,874633.0,43.45,44.2373,43.2945,43.9749,874633.0
2022-06-07 10:00:00,45.26,45.84,44.99,45.79,677122.0,43.9943,44.5581,43.7319,44.5095,677122.0
2022-06-07 10:30:00,45.81,46.56,45.73,46.35,745365.0,44.5289,45.258,44.4512,45.0538,745365.0
2022-06-07 11:00:00,46.37,46.47,45.86,45.93,371566.0,45.0733,45.1705,44.5775,44.6456,371566.0
2022-06-07 11:30:00,45.91,45.99,45.63,45.93,405488.0,44.6261,44.7039,44.354,44.6456,405488.0
2022-06-07 12:00:00,45.94,46.0,45.56,45.78,649994.0,44.6553,44.7136,44.2859,44.4998,649994.0
2022-06-07 12:30:00,45.79,46.23,45.7,46.17,453773.0,44.5095,44.9372,44.422,44.8789,453773.0
2022-06-07 13:00:00,46.18,46.55,46.09,46.47,332012.0,44.8886,45.2483,44.8011,45.1705,332012.0
2022-06-07 13:30:00,46.47,46.53,46.34,46.38,337087.0,45.1705,45.2288,45.0441,45.083,337087.0
2022-06-07 14:00:00,46.39,46.92,46.32,46.83,445803.0,45.0927,45.6079,45.0247,45.5204,445803.0
2022-06-07 14:30:00,46.82,46.98,46.47,46.71,556313.0,45.5107,45.6662,45.1705,45.4038,556313.0
2022-06-07 15:00:00,46.7,47.0,46.68,46.97,471233.0,45.3941,45.6857,45.3746,45.6565,471233.0
2022-06-07 15:30:00,46.97,47.42,46.92,47.25,801835.0,45.6565,46.0939,45.6079,45.9287,801835.0
2022-06-08 09:30:00,46.63,47.28,46.22,47.11,971971.0,45.326,45.9578,44.9275,45.7926,971971.0
2022-06-08 10:00:00,47.13,47.15,46.42,46.8,564081.0,45.812,45.8315,45.1219,45.4913,564081.0
2022-06-08 10:30:00,46.8,47.13,46.61,46.63,369566.0,45.4913,45.812,45.3066,45.326,369566.0
2022-06-08 11:00:00,46.72,47.21,46.55,47.09,436248.0,45.4135,45.8898,45.2483,45.7731,436248.0
2022-06-08 11:30:00,47.09,47.25,46.88,46.94,409268.0,45.7731,45.9287,45.569,45.6273,409268.0
2022-06-08 12:00:00,46.93,47.13,46.48,46.67,407287.0,45.6176,45.812,45.1802,45.3649,407287.0
2022-06-08 12:30:00,46.66,46.67,45.83,46.23,711088.0,45.3552,45.3649,44.5484,44.9372,711088.0
2022-06-08 13:00:00,46.21,46.22,45.91,45.92,518215.0,44.9178,44.9275,44.6261,44.6359,518215.0
2022-06-08 13:30:00,45.9,45.96,45.52,45.82,569982.0,44.6164,44.6747,44.2471,44.5387,569982.0
2022-06-08 14:00:00,45.82,45.99,45.48,45.61,445331.0,44.5387,44.7039,44.2082,44.3345,445331.0
2022-06-08 14:30:00,45.61,45.9,45.44,45.72,590916.0,44.3345,44.6164,44.1693,44.4415,590916.0
2022-06-08 15:00:00,45.72,46.08,45.42,45.98,734114.0,44.4415,44.7914,44.1499,44.6942,734114.0
2022-06-08 15:30:00,45.99,46.14,45.57,45.74,612153.0,44.7039,44.8497,44.2957,44.4609,612153.0
2022-06-09 09:30:00,45.08,45.86,44.76,45.83,1324464.0,43.8194,44.5775,43.5083,44.5484,1324464.0
2022-06-09 10:00:00,45.86,45.86,44.98,45.52,410082.0,44.5775,44.5775,43.7222,44.2471,410082.0
2022-06-09 10:30:00,45.55,45.72,44.83,45.08,449807.0,44.2762,44.4415,43.5763,43.8194,449807.0
2022-06-09 11:00:00,45.05,45.12,44.67,44.91,437375.0,43.7902,43.8582,43.4208,43.6541,437375.0
2022-06-09 11:30:00,44.9,45.41,44.77,45.1,380524.0,43.6444,44.1401,43.518,43.8388,380524.0
2022-06-09 12:00:00,45.11,45.2,44.72,45.11,350447.0,43.8485,43.936,43.4694,43.8485,350447.0
2022-06-09 12:30:00,45.13,45.47,45.03,45.39,317634.0,43.868,44.1985,43.7708,44.1207,317634.0
2022-06-09 13:00:00,45.42,45.6,45.0,45.07,307358.0,44.1499,44.3248,43.7416,43.8096,307358.0
2022-06-09 13:30:00,45.07,45.11,44.72,45.09,378868.0,43.8096,43.8485,43.4694,43.8291,378868.0
2022-06-09 14:00:00,45.09,45.1,44.59,44.74,403849.0,43.8291,43.8388,43.3431,43.4889,403849.0
2022-06-09 14:30:00,44.72,44.73,44.16,44.17,516684.0,43.4694,43.4791,42.9251,42.9348,516684.0
2022-06-09 15:00:00,44.16,44.18,43.46,43.46,782137.0,42.9251,42.9445,42.2447,42.2447,782137.0
2022-06-09 15:30:00,43.45,43.5,42.43,42.43,1217255.0,42.2349,42.2835,41.2435,41.2435,1217255.0
2022-06-10 09:30:00,40.34,40.62,39.71,39.85,1953861.0,39.2119,39.4841,38.5995,38.7356,1953861.0
2022-06-10 10:00:00,39.85,39.86,38.84,38.89,1130805.0,38.7356,38.7453,37.7539,37.8025,1130805.0
2022-06-10 10:30:00,38.88,39.57,38.86,39.06,996978.0,37.7927,38.4634,37.7733,37.9677,996978.0
2022-06-10 11:00:00,39.04,39.29,38.83,38.92,748175.0,37.9483,38.1913,37.7441,37.8316,748175.0
2022-06-10 11:30:00,38.92,39.18,38.74,39.12,731223.0,37.8316,38.0843,37.6567,38.026,731223.0
2022-06-10 12:00:00,39.11,39.38,38.88,39.07,551187.0,38.0163,38.2788,37.7927,37.9774,551187.0
2022-06-10 12:30:00,39.07,39.25,38.8,38.96,545636.0,37.9774,38.1524,37.715,37.8705,545636.0
2022-06-10 13:00:00,38.96,39.27,38.76,39.26,461878.0,37.8705,38.1718,37.6761,38.1621,461878.0
2022-06-10 13:30:00,39.26,39.67,38.96,39.29,542719.0,38.1621,38.5606,37.8705,38.1913,542719.0
2022-06-10 14:00:00,39.31,39.63,39.06,39.36,552606.0,38.2107,38.5218,37.9677,38.2593,552606.0
2022-06-10 14:30:00,39.36,39.87,39.2,39.77,603614.0,38.2593,38.7551,38.1038,38.6578,603614.0
2022-06-10 15:00:00,39.77,40.11,39.31,39.86,739072.0,38.6578,38.9883,38.2107,38.7453,739072.0
2022-06-10 15:30:00,39.86,39.95,38.69,38.72,1359202.0,38.7453,38.8328,37.6081,37.6372,1359202.0
2022-06-13 09:30:00,35.76,36.32,35.54,35.72,2175529.0,34.76,35.3043,34.5461,34.7211,2175529.0
2022-06-13 10:00:00,35.71,35.99,34.87,34.94,1234050.0,34.7114,34.9836,33.8949,33.9629,1234050.0
2022-06-13 10:30:00,34.93,35.19,34.43,34.63,1057774.0,33.9532,34.2059,33.4672,33.6616,1057774.0
2022-06-13 11:00:00,34.6,35.3,34.27,35.01,774959.0,33.6324,34.3129,33.3117,34.031,774959.0
2022-06-13 11:30:00,34.98,35.56,34.81,35.27,659465.0,34.0018,34.5656,33.8366,34.2837,659465.0
2022-06-13 12:00:00,35.26,35.67,35.13,35.51,506546.0,34.274,34.6725,34.1476,34.517,506546.0
2022-06-13 12:30:00,35.49,36.17,35.21,35.24,764416.0,34.4975,35.1585,34.2254,34.2545,764416.0
2022-06-13 13:00:00,35.23,35.25,34.91,35.03,475365.0,34.2448,34.2642,33.9338,34.0504,475365.0
2022-06-13 13:30:00,35.02,35.78,34.86,35.59,635211.0,34.0407,34.7794,33.8852,34.5947,635211.0
2022-06-13 14:00:00,35.59,35.6,34.94,35.1,472658.0,34.5947,34.6045,33.9629,34.1184,472658.0
2022-06-13 14:30:00,35.09,35.48,34.8,34.86,705064.0,34.1087,34.4878,33.8268,33.8852,705064.0
2022-06-13 15:00:00,34.83,35.2,34.3,34.3,1197578.0,33.856,34.2156,33.3408,33.3408,1197578.0
2022-06-13 15:30:00,34.31,34.51,33.79,34.29,1876315.0,33.3505,33.5449,32.8451,33.3311,1876315.0
2022-06-14 09:30:00,34.8,35.0,34.14,34.95,1567314.0,33.8268,34.0212,33.1853,33.9726,1567314.0
2022-06-14 10:00:00,34.94,35.08,34.02,34.03,896363.0,33.9629,34.099,33.0686,33.0784,896363.0
2022-06-14 10:30:00,34.05,34.59,33.77,34.34,1045603.0,33.0978,33.6227,32.8256,33.3797,1045603.0
2022-06-14 11:00:00,34.33,34.54,33.77,34.04,661198.0,33.37,33.5741,32.8256,33.0881,661198.0
2022-06-14 11:30:00,34.04,34.37,33.87,34.28,631404.0,33.0881,33.4089,32.9228,33.3214,631404.0
2022-06-14 12:00:00,34.26,34.26,33.73,33.9,427449.0,33.3019,33.3019,32.7868,32.952,427449.0
2022-06-14 12:30:00,33.92,34.01,33.61,34.0,709068.0,32.9714,33.0589,32.6701,33.0492,709068.0
2022-06-14 13:00:00,34.01,34.67,33.88,34.24,689514.0,33.0589,33.7005,32.9326,33.2825,689514.0
2022-06-14 13:30:00,34.23,34.27,33.64,33.77,486551.0,33.2728,33.3117,32.6993,32.8256,486551.0
2022-06-14 14:00:00,33.77,34.12,33.74,33.89,451847.0,32.8256,33.1658,32.7965,32.9423,451847.0
2022-06-14 14:30:00,33.88,33.98,33.45,33.51,461012.0,32.9326,33.0298,32.5146,32.5729,461012.0
2022-06-14 15:00:00,33.49,33.61,33.07,33.56,710432.0,32.5535,32.6701,32.1452,32.6215,710432.0
2022-06-14 15:30:00,33.59,34.28,33.55,33.97,1910166.0,32.6507,33.3214,32.6118,33.02,1910166.0
2022-06-15 09:30:00,34.9,35.4,34.73,35.26,1434839.0,33.924,34.4101,33.7588,34.274,1434839.0
2022-06-15 10:00:00,35.26,35.5,35.11,35.24,798744.0,34.274,34.5073,34.1282,34.2545,798744.0
2022-06-15 10:30:00,35.24,35.25,34.66,34.89,641029.0,34.2545,34.2642,33.6907,33.9143,641029.0
2022-06-15 11:00:00,34.87,34.95,34.56,34.74,501012.0,33.8949,33.9726,33.5935,33.7685,501012.0
2022-06-15 11:30:00,34.74,34.95,34.66,34.93,536884.0,33.7685,33.9726,33.6907,33.9532,536884.0
2022-06-15 12:00:00,34.92,35.15,34.83,35.09,766093.0,33.9435,34.167,33.856,34.1087,766093.0
2022-06-15 12:30:00,35.09,35.18,34.55,34.59,599582.0,34.1087,34.1962,33.5838,33.6227,599582.0
2022-06-15 13:00:00,34.59,34.97,34.57,34.94,522929.0,33.6227,33.9921,33.6033,33.9629,522929.0
2022-06-15 13:30:00,34.94,35.26,34.59,35.13,787801.0,33.9629,34.274,33.6227,34.1476,787801.0
2022-06-15 14:00:00,35.1,35.62,33.94,34.22,3131006.0,34.1184,34.6239,32.9909,33.2631,3131006.0
2022-06-15 14:30:00,34.21,36.35,33.49,35.12,3663565.0,33.2533,35.3335,32.5535,34.1379,3663565.0
2022-06-15 15:00:00,35.14,36.28,35.06,36.26,1589132.0,34.1573,35.2654,34.0796,35.246,1589132.0
2022-06-15 15:30:00,36.25,36.7,35.18,35.42,2440278.0,35.2363,35.6737,34.1962,34.4295,2440278.0
2022-06-16 09:30:00,32.97,33.08,32.27,32.48,2116160.0,32.048,32.1549,31.3676,31.5717,2116160.0
2022-06-16 10:00:00,32.48,32.57,32.09,32.54,1992020.0,31.5717,31.6592,31.1926,31.63,1992020.0
2022-06-16 10:30:00,32.5,32.56,31.63,31.71,1214314.0,31.5912,31.6495,30.7455,30.8232,1214314.0
2022-06-16 11:00:00,31.71,32.47,31.68,32.3,1109523.0,30.8232,31.562,30.7941,31.3967,1109523.0
2022-06-16 11:30:00,32.29,32.33,31.86,32.21,743258.0,31.387,31.4259,30.969,31.3093,743258.0
2022-06-16 12:00:00,32.2,32.25,31.77,32.16,785108.0,31.2995,31.3481,30.8816,31.2607,785108.0
2022-06-16 12:30:00,32.15,32.29,31.87,32.16,774944.0,31.2509,31.387,30.9788,31.2607,774944.0
2022-06-16 13:00:00,32.16,32.52,31.98,32.38,661461.0,31.2607,31.6106,31.0857,31.4745,661461.0
2022-06-16 13:30:00,32.37,32.46,31.64,31.65,574565.0,31.4648,31.5523,30.7552,30.7649,574565.0
2022-06-16 14:00:00,31.64,31.8,31.46,31.46,1308779.0,30.7552,30.9107,30.5802,30.5802,1308779.0
2022-06-16 14:30:00,31.46,31.79,31.16,31.36,1383980.0,30.5802,30.901,30.2886,30.483,1383980.0
2022-06-16 15:00:00,31.35,32.1,31.33,31.95,1449399.0,30.4733,31.2023,30.4539,31.0565,1449399.0
2022-06-16 15:30:00,31.93,32.05,31.35,32.0,1611997.0,31.0371,31.1537,30.4733,31.1051,1611997.0
2022-06-17 09:30:00,32.0,33.0,31.97,32.75,1786461.0,31.1051,32.0772,31.076,31.8342,1786461.0
2022-06-17 10:00:00,32.76,32.79,31.63,31.75,1144096.0,31.8439,31.873,30.7455,30.8621,1144096.0
2022-06-17 10:30:00,31.75,31.83,31.12,31.48,1055166.0,30.8621,30.9399,30.2497,30.5997,1055166.0
2022-06-17 11:00:00,31.47,32.33,31.28,32.23,1548714.0,30.59,31.4259,30.4053,31.3287,1548714.0
2022-06-17 11:30:00,32.24,32.45,31.71,31.82,731862.0,31.3384,31.5426,30.8232,30.9302,731862.0
2022-06-17 12:00:00,31.79,32.13,31.6,32.03,503677.0,30.901,31.2315,30.7163,31.1343,503677.0
2022-06-17 12:30:00,32.05,32.18,31.86,32.04,596331.0,31.1537,31.2801,30.969,31.144,596331.0
2022-06-17 13:00:00,32.04,32.85,31.98,32.42,909107.0,31.144,31.9314,31.0857,31.5134,909107.0
2022-06-17 13:30:00,32.45,32.6,32.18,32.43,660625.0,31.5426,31.6884,31.2801,31.5231,660625.0
2022-06-17 14:00:00,32.45,32.82,32.42,32.58,588016.0,31.5426,31.9022,31.5134,31.6689,588016.0
2022-06-17 14:30:00,32.58,32.9,32.38,32.5,656367.0,31.6689,31.98,31.4745,31.5912,656367.0
2022-06-17 15:00:00,32.52,32.71,32.02,32.63,903036.0,31.6106,31.7953,31.1246,31.7175,903036.0
2022-06-17 15:30:00,32.63,32.66,32.04,32.08,1193019.0,31.7175,31.7467,31.144,31.1829,1193019.0
2022-06-21 09:30:00,33.66,34.46,33.64,34.44,1481013.0,32.7187,33.4963,32.6993,33.4769,1481013.0
2022-06-21 10:00:00,34.44,34.63,34.32,34.5,724817.0,33.4769,33.6616,33.3603,33.5352,724817.0
2022-06-21 10:30:00,34.51,34.81,34.47,34.77,526989.0,33.5449,33.8366,33.5061,33.7977,526989.0
2022-06-21 11:00:00,34.78,34.82,34.51,34.53,471163.0,33.8074,33.8463,33.5449,33.5644,471163.0
2022-06-21 11:30:00,34.53,34.65,34.27,34.28,509728.0,33.5644,33.681,33.3117,33.3214,509728.0
2022-06-21 12:00:00,34.28,34.47,34.2,34.41,542410.0,33.3214,33.5061,33.2436,33.4477,542410.0
2022-06-21 12:30:00,34.42,34.64,34.36,34.63,383068.0,33.4575,33.6713,33.3991,33.6616,383068.0
2022-06-21 13:00:00,34.64,34.72,34.5,34.55,259385.0,33.6713,33.7491,33.5352,33.5838,259385.0
2022-06-21 13:30:00,34.55,34.66,34.41,34.43,402783.0,33.5838,33.6907,33.4477,33.4672,402783.0
2022-06-21 14:00:00,34.44,34.58,34.35,34.55,432151.0,33.4769,33.613,33.3894,33.5838,432151.0
2022-06-21 14:30:00,34.57,34.79,34.4,34.77,530842.0,33.6033,33.8171,33.438,33.7977,530842.0
2022-06-21 15:00:00,34.77,34.88,34.66,34.73,436582.0,33.7977,33.9046,33.6907,33.7588,436582.0
2022-06-21 15:30:00,34.74,34.78,34.39,34.5,1054496.0,33.7685,33.8074,33.4283,33.5352,1054496.0
2022-06-22 09:30:00,33.26,34.34,33.15,34.07,1480459.0,32.3299,33.3797,32.223,33.1172,1480459.0
2022-06-22 10:00:00,34.08,35.03,33.87,34.97,1475312.0,33.127,34.0504,32.9228,33.9921,1475312.0
2022-06-22 10:30:00,34.98,35.29,34.84,34.97,899271.0,34.0018,34.3031,33.8657,33.9921,899271.0
2022-06-22 11:00:00,34.97,35.03,34.6,34.95,697830.0,33.9921,34.0504,33.6324,33.9726,697830.0
2022-06-22 11:30:00,34.95,35.22,34.37,34.39,593707.0,33.9726,34.2351,33.4089,33.4283,593707.0
2022-06-22 12:00:00,34.38,34.71,34.22,34.61,627729.0,33.4186,33.7394,33.2631,33.6421,627729.0
2022-06-22 12:30:00,34.61,34.89,34.59,34.86,324470.0,33.6421,33.9143,33.6227,33.8852,324470.0
2022-06-22 13:00:00,34.89,35.12,34.62,35.04,512100.0,33.9143,34.1379,33.6519,34.0601,512100.0
2022-06-22 13:30:00,35.04,35.15,34.83,35.04,467590.0,34.0601,34.167,33.856,34.0601,467590.0
2022-06-22 14:00:00,35.08,35.5,35.02,35.11,720134.0,34.099,34.5073,34.0407,34.1282,720134.0
2022-06-22 14:30:00,35.1,35.19,34.88,35.09,397443.0,34.1184,34.2059,33.9046,34.1087,397443.0
2022-06-22 15:00:00,35.09,35.18,34.61,34.69,508522.0,34.1087,34.1962,33.6421,33.7199,508522.0
2022-06-22 15:30:00,34.68,34.77,34.25,34.29,2270616.0,33.7102,33.7977,33.2922,33.3311,2270616.0
2022-06-23 09:30:00,34.9,35.11,34.4,35.02,1948676.0,33.924,34.1282,33.438,34.0407,1948676.0
2022-06-23 10:00:00,35.01,35.16,34.55,34.8,865342.0,34.031,34.1768,33.5838,33.8268,865342.0
2022-06-23 10:30:00,34.84,35.31,34.67,35.23,694753.0,33.8657,34.3226,33.7005,34.2448,694753.0
2022-06-23 11:00:00,35.23,35.34,34.94,34.98,528658.0,34.2448,34.3517,33.9629,34.0018,528658.0
2022-06-23 11:30:00,35.0,35.07,34.47,34.52,641187.0,34.0212,34.0893,33.5061,33.5547,641187.0
2022-06-23 12:00:00,34.51,34.57,34.15,34.36,765191.0,33.5449,33.6033,33.195,33.3991,765191.0
2022-06-23 12:30:00,34.36,34.42,33.93,34.06,660408.0,33.3991,33.4575,32.9812,33.1075,660408.0
2022-06-23 13:00:00,34.06,34.35,33.88,34.15,631634.0,33.1075,33.3894,32.9326,33.195,631634.0
2022-06-23 13:30:00,34.14,34.45,34.0,34.42,518200.0,33.1853,33.4866,33.0492,33.4575,518200.0
2022-06-23 14:00:00,34.43,34.63,34.33,34.6,423422.0,33.4672,33.6616,33.37,33.6324,423422.0
2022-06-23 14:30:00,34.6,34.87,34.58,34.77,404194.0,33.6324,33.8949,33.613,33.7977,404194.0
2022-06-23 15:00:00,34.77,35.06,34.65,35.0,457331.0,33.7977,34.0796,33.681,34.0212,457331.0
2022-06-23 15:30:00,34.99,35.51,34.98,35.3,1481580.0,34.0115,34.517,34.0018,34.3129,1481580.0
2022-06-24 09:30:00,36.24,36.99,36.22,36.89,2057675.0,35.2266,35.9556,35.2071,35.8584,2057675.0
2022-06-24 10:00:00,36.95,37.84,36.89,37.67,1983334.0,35.9167,36.7818,35.8584,36.6166,1983334.0
2022-06-24 10:30:00,37.68,37.74,37.43,37.66,800725.0,36.6263,36.6846,36.3833,36.6069,800725.0
2022-06-24 11:00:00,37.66,37.84,37.51,37.76,462184.0,36.6069,36.7818,36.461,36.7041,462184.0
2022-06-24 11:30:00,37.78,37.86,37.66,37.79,371142.0,36.7235,36.8013,36.6069,36.7332,371142.0
2022-06-24 12:00:00,37.8,37.93,37.73,37.76,435280.0,36.7429,36.8693,36.6749,36.7041,435280.0
2022-06-24 12:30:00,37.76,37.89,37.67,37.86,350562.0,36.7041,36.8304,36.6166,36.8013,350562.0
2022-06-24 13:00:00,37.86,37.97,37.82,37.88,324347.0,36.8013,36.9082,36.7624,36.8207,324347.0
2022-06-24 13:30:00,37.86,37.92,37.74,37.79,341275.0,36.8013,36.8596,36.6846,36.7332,341275.0
2022-06-24 14:00:00,37.8,37.92,37.73,37.89,457380.0,36.7429,36.8596,36.6749,36.8304,457380.0
2022-06-24 14:30:00,37.89,38.05,37.87,38.04,332406.0,36.8304,36.9859,36.811,36.9762,332406.0
2022-06-24 15:00:00,38.04,38.12,37.97,38.09,374119.0,36.9762,37.054,36.9082,37.0248,374119.0
2022-06-24 15:30:00,38.09,38.65,38.0,38.65,1325317.0,37.0248,37.5692,36.9373,37.5692,1325317.0
2022-06-27 09:30:00,38.96,39.04,37.9,38.07,1681037.0,37.8705,37.9483,36.8401,37.0054,1681037.0
2022-06-27 10:00:00,38.08,38.59,38.04,38.1,1030923.0,37.0151,37.5108,36.9762,37.0346,1030923.0
2022-06-27 10:30:00,38.09,38.88,38.07,38.75,812134.0,37.0248,37.7927,37.0054,37.6664,812134.0
2022-06-27 11:00:00,38.76,38.96,38.45,38.9,520881.0,37.6761,37.8705,37.3748,37.8122,520881.0
2022-06-27 11:30:00,38.89,38.96,38.64,38.81,450285.0,37.8025,37.8705,37.5594,37.7247,450285.0
2022-06-27 12:00:00,38.81,38.85,38.34,38.38,370520.0,37.7247,37.7636,37.2678,37.3067,370520.0
2022-06-27 12:30:00,38.38,38.62,38.21,38.58,349718.0,37.3067,37.54,37.1415,37.5011,349718.0
2022-06-27 13:00:00,38.58,38.6,38.24,38.42,414884.0,37.5011,37.5206,37.1706,37.3456,414884.0
2022-06-27 13:30:00,38.38,38.42,38.07,38.16,224447.0,37.3067,37.3456,37.0054,37.0929,224447.0
2022-06-27 14:00:00,38.15,38.39,38.03,38.21,314070.0,37.0832,37.3164,36.9665,37.1415,314070.0
2022-06-27 14:30:00,38.21,38.44,38.14,38.21,248596.0,37.1415,37.365,37.0734,37.1415,248596.0
2022-06-27 15:00:00,38.21,38.39,37.88,38.3,738405.0,37.1415,37.3164,36.8207,37.229,738405.0
2022-06-27 15:30:00,38.28,38.39,37.87,38.24,1044038.0,37.2095,37.3164,36.811,37.1706,1044038.0
2022-06-28 09:30:00,38.67,39.55,38.67,39.21,1630136.0,37.5886,38.444,37.5886,38.1135,1630136.0
2022-06-28 10:00:00,39.18,39.3,38.45,38.5,1231708.0,38.0843,38.201,37.3748,37.4234,1231708.0
2022-06-28 10:30:00,38.48,38.52,37.96,38.27,928525.0,37.4039,37.4428,36.8985,37.1998,928525.0
2022-06-28 11:00:00,38.26,38.32,37.38,37.38,673379.0,37.1901,37.2484,36.3347,36.3347,673379.0
2022-06-28 11:30:00,37.38,37.52,36.82,36.88,1083471.0,36.3347,36.4708,35.7903,35.8487,1083471.0
2022-06-28 12:00:00,36.88,37.1,36.66,37.09,936105.0,35.8487,36.0625,35.6348,36.0528,936105.0
2022-06-28 12:30:00,37.11,37.24,36.85,37.0,746378.0,36.0722,36.1986,35.8195,35.9653,746378.0
2022-06-28 13:00:00,37.0,37.01,36.42,36.72,1024171.0,35.9653,35.975,35.4015,35.6931,1024171.0
2022-06-28 13:30:00,36.72,36.77,36.45,36.58,495198.0,35.6931,35.7417,35.4307,35.5571,495198.0
2022-06-28 14:00:00,36.54,36.8,36.12,36.24,1040722.0,35.5182,35.7709,35.1099,35.2266,1040722.0
2022-06-28 14:30:00,36.21,36.26,35.89,36.12,513966.0,35.1974,35.246,34.8864,35.1099,513966.0
2022-06-28 15:00:00,36.11,36.24,35.89,36.12,609173.0,35.1002,35.2266,34.8864,35.1099,609173.0
2022-06-28 15:30:00,36.12,36.2,35.82,35.9,1256550.0,35.1099,35.1877,34.8183,34.8961,1256550.0
2022-06-29 09:30:00,36.01,36.22,35.23,35.98,1870660.0,35.003,35.2071,34.2448,34.9738,1870660.0
2022-06-29 10:00:00,36.0,36.33,35.58,35.99,1094807.0,34.9933,35.314,34.585,34.9836,1094807.0
2022-06-29 10:30:00,35.99,36.29,35.72,35.94,612013.0,34.9836,35.2752,34.7211,34.935,612013.0
2022-06-29 11:00:00,35.92,35.97,35.45,35.66,593546.0,34.9155,34.9641,34.4587,34.6628,593546.0
2022-06-29 11:30:00,35.67,36.0,35.6,35.83,441835.0,34.6725,34.9933,34.6045,34.828,441835.0
2022-06-29 12:00:00,35.83,35.87,35.25,35.27,335901.0,34.828,34.8669,34.2642,34.2837,335901.0
2022-06-29 12:30:00,35.27,35.65,35.27,35.56,528602.0,34.2837,34.6531,34.2837,34.5656,528602.0
2022-06-29 13:00:00,35.55,35.79,35.33,35.56,417401.0,34.5559,34.7891,34.342,34.5656,417401.0
2022-06-29 13:30:00,35.56,35.93,35.44,35.92,358384.0,34.5656,34.9252,34.4489,34.9155,358384.0
2022-06-29 14:00:00,35.88,36.16,35.87,36.05,713828.0,34.8766,35.1488,34.8669,35.0419,713828.0
2022-06-29 14:30:00,36.04,36.05,35.58,35.69,361373.0,35.0322,35.0419,34.585,34.6919,361373.0
2022-06-29 15:00:00,35.69,36.1,35.54,36.1,587487.0,34.6919,35.0905,34.5461,35.0905,587487.0
2022-06-29 15:30:00,36.09,36.1,35.55,35.78,679988.0,35.0808,35.0905,34.5559,34.7794,679988.0
2022-06-30 09:30:00,34.61,34.8,33.69,33.77,2057738.0,33.6421,33.8268,32.7479,32.8256,2057738.0
2022-06-30 10:00:00,33.76,33.99,33.56,33.82,758057.0,32.8159,33.0395,32.6215,32.8742,758057.0
2022-06-30 10:30:00,33.8,34.5,33.77,34.46,816337.0,32.8548,33.5352,32.8256,33.4963,816337.0
2022-06-30 11:00:00,34.44,35.05,34.2,34.88,700865.0,33.4769,34.0698,33.2436,33.9046,700865.0
2022-06-30 11:30:00,34.89,35.21,34.65,35.19,585028.0,33.9143,34.2254,33.681,34.2059,585028.0
2022-06-30 12:00:00,35.19,35.63,34.79,35.61,548444.0,34.2059,34.6336,33.8171,34.6142,548444.0
2022-06-30 12:30:00,35.62,35.84,35.4,35.52,470789.0,34.6239,34.8378,34.4101,34.5267,470789.0
2022-06-30 13:00:00,35.55,35.69,35.02,35.37,506972.0,34.5559,34.6919,34.0407,34.3809,506972.0
2022-06-30 13:30:00,35.36,35.79,35.27,35.61,444285.0,34.3712,34.7891,34.2837,34.6142,444285.0
2022-06-30 14:00:00,35.63,35.67,35.04,35.29,534471.0,34.6336,34.6725,34.0601,34.3031,534471.0
2022-06-30 14:30:00,35.29,35.37,34.74,34.88,424628.0,34.3031,34.3809,33.7685,33.9046,424628.0
2022-06-30 15:00:00,34.88,34.96,34.28,34.94,715942.0,33.9046,33.9824,33.3214,33.9629,715942.0
2022-06-30 15:30:00,34.94,35.28,34.38,34.88,3265951.0,33.9629,34.2934,33.4186,33.9046,3265951.0
2022-07-01 09:30:00,34.69,35.56,34.46,35.28,1766130.0,33.7199,34.5656,33.4963,34.2934,1766130.0
2022-07-01 10:00:00,35.29,35.64,34.22,34.26,1474055.0,34.3031,34.6433,33.2631,33.3019,1474055.0
2022-07-01 10:30:00,34.2,34.58,33.93,34.37,849923.0,33.2436,33.613,32.9812,33.4089,849923.0
2022-07-01 11:00:00,34.36,34.95,34.16,34.6,865001.0,33.3991,33.9726,33.2047,33.6324,865001.0
2022-07-01 11:30:00,34.61,34.88,34.26,34.37,535894.0,33.6421,33.9046,33.3019,33.4089,535894.0
2022-07-01 12:00:00,34.37,34.81,34.24,34.76,379955.0,33.4089,33.8366,33.2825,33.788,379955.0
2022-07-01 12:30:00,34.76,34.85,34.44,34.45,302860.0,33.788,33.8754,33.4769,33.4866,302860.0
2022-07-01 13:00:00,34.43,34.76,34.39,34.75,280701.0,33.4672,33.788,33.4283,33.7782,280701.0
2022-07-01 13:30:00,34.75,35.18,34.72,35.14,511151.0,33.7782,34.1962,33.7491,34.1573,511151.0
2022-07-01 14:00:00,35.15,35.49,34.89,35.35,591616.0,34.167,34.4975,33.9143,34.3615,591616.0
2022-07-01 14:30:00,35.36,35.68,35.36,35.63,435169.0,34.3712,34.6822,34.3712,34.6336,435169.0
2022-07-01 15:00:00,35.63,35.82,35.34,35.68,677804.0,34.6336,34.8183,34.3517,34.6822,677804.0
2022-07-01 15:30:00,35.69,36.1,35.68,35.96,1511039.0,34.6919,35.0905,34.6822,34.9544,1511039.0
2022-07-05 09:30:00,34.46,34.58,33.72,33.88,1465442.0,33.4963,33.613,32.777,32.9326,1465442.0
2022-07-05 10:00:00,33.87,34.24,33.61,34.04,961319.0,32.9228,33.2825,32.6701,33.0881,961319.0
2022-07-05 10:30:00,34.02,34.56,33.85,33.95,1027603.0,33.0686,33.5935,32.9034,33.0006,1027603.0
2022-07-05 11:00:00,33.96,33.98,33.67,33.87,672244.0,33.0103,33.0298,32.7284,32.9228,672244.0
2022-07-05 11:30:00,33.83,34.42,33.76,34.29,572515.0,32.884,33.4575,32.8159,33.3311,572515.0
2022-07-05 12:00:00,34.28,34.81,34.16,34.67,680562.0,33.3214,33.8366,33.2047,33.7005,680562.0
2022-07-05 12:30:00,34.7,34.76,34.27,34.32,369447.0,33.7296,33.788,33.3117,33.3603,369447.0
2022-07-05 13:00:00,34.33,34.9,34.31,34.77,401970.0,33.37,33.924,33.3505,33.7977,401970.0
2022-07-05 13:30:00,34.77,35.07,34.68,34.9,494548.0,33.7977,34.0893,33.7102,33.924,494548.0
2022-07-05 14:00:00,34.91,35.37,34.85,35.33,533675.0,33.9338,34.3809,33.8754,34.342,533675.0
2022-07-05 14:30:00,35.34,35.76,35.33,35.59,788485.0,34.3517,34.76,34.342,34.5947,788485.0
2022-07-05 15:00:00,35.6,36.02,35.42,35.94,897304.0,34.6045,35.0127,34.4295,34.935,897304.0
2022-07-05 15:30:00,35.93,36.19,35.79,36.18,1145095.0,34.9252,35.178,34.7891,35.1682,1145095.0
2022-07-06 09:30:00,36.21,36.66,35.86,36.23,1161007.0,35.1974,35.6348,34.8572,35.2168,1161007.0
2022-07-06 10:00:00,36.19,36.6,35.8,36.18,869978.0,35.178,35.5765,34.7989,35.1682,869978.0
2022-07-06 10:30:00,36.23,36.33,35.86,36.06,408639.0,35.2168,35.314,34.8572,35.0516,408639.0
2022-07-06 11:00:00,36.07,36.1,35.67,35.78,567201.0,35.0613,35.0905,34.6725,34.7794,567201.0
2022-07-06 11:30:00,35.73,35.86,35.5,35.82,362722.0,34.7308,34.8572,34.5073,34.8183,362722.0
2022-07-06 12:00:00,35.82,35.87,35.6,35.8,310262.0,34.8183,34.8669,34.6045,34.7989,310262.0
2022-07-06 12:30:00,35.79,35.91,35.71,35.88,259905.0,34.7891,34.9058,34.7114,34.8766,259905.0
2022-07-06 13:00:00,35.89,36.18,35.88,35.98,407460.0,34.8864,35.1682,34.8766,34.9738,407460.0
2022-07-06 13:30:00,35.99,36.21,35.98,36.16,188752.0,34.9836,35.1974,34.9738,35.1488,188752.0
2022-07-06 14:00:00,36.16,36.54,35.81,36.51,1047576.0,35.1488,35.5182,34.8086,35.489,1047576.0
2022-07-06 14:30:00,36.53,37.05,36.41,36.88,1040856.0,35.5085,36.0139,35.3918,35.8487,1040856.0
2022-07-06 15:00:00,36.91,37.14,36.62,37.11,856212.0,35.8778,36.1014,35.5959,36.0722,856212.0
2022-07-06 15:30:00,37.09,37.28,36.32,36.55,1062244.0,36.0528,36.2375,35.3043,35.5279,1062244.0
2022-07-07 09:30:00,37.07,37.76,37.06,37.7,1205303.0,36.0334,36.7041,36.0236,36.6457,1205303.0
2022-07-07 10:00:00,37.69,37.7,37.32,37.55,663577.0,36.636,36.6457,36.2764,36.4999,663577.0
2022-07-07 10:30:00,37.57,37.83,37.48,37.71,571190.0,36.5194,36.7721,36.4319,36.6555,571190.0
2022-07-07 11:00:00,37.7,37.9,37.61,37.65,474904.0,36.6457,36.8401,36.5583,36.5971,474904.0
2022-07-07 11:30:00,37.65,37.87,37.59,37.85,284338.0,36.5971,36.811,36.5388,36.7915,284338.0
2022-07-07 12:00:00,37.84,37.92,37.78,37.88,188767.0,36.7818,36.8596,36.7235,36.8207,188767.0
2022-07-07 12:30:00,37.87,38.0,37.79,37.9,436901.0,36.811,36.9373,36.7332,36.8401,436901.0
2022-07-07 13:00:00,37.89,37.93,37.72,37.73,302182.0,36.8304,36.8693,36.6652,36.6749,302182.0
2022-07-07 13:30:00,37.73,38.02,37.69,38.0,264606.0,36.6749,36.9568,36.636,36.9373,264606.0
2022-07-07 14:00:00,38.0,38.16,37.99,38.15,327029.0,36.9373,37.0929,36.9276,37.0832,327029.0
2022-07-07 14:30:00,38.16,38.16,37.97,38.13,397934.0,37.0929,37.0929,36.9082,37.0637,397934.0
2022-07-07 15:00:00,38.14,38.4,38.11,38.17,577532.0,37.0734,37.3262,37.0443,37.1026,577532.0
2022-07-07 15:30:00,38.17,38.32,38.04,38.15,1133919.0,37.1026,37.2484,36.9762,37.0832,1133919.0
2022-07-08 09:30:00,37.63,38.02,37.23,37.37,1323049.0,36.5777,36.9568,36.1889,36.325,1323049.0
2022-07-08 10:00:00,37.35,38.26,37.18,38.19,852267.0,36.3055,37.1901,36.1403,37.122,852267.0
2022-07-08 10:30:00,38.2,38.41,38.07,38.31,640947.0,37.1318,37.3359,37.0054,37.2387,640947.0
2022-07-08 11:00:00,38.31,38.65,38.25,38.56,551997.0,37.2387,37.5692,37.1804,37.4817,551997.0
2022-07-08 11:30:00,38.55,38.63,38.17,38.42,381130.0,37.472,37.5497,37.1026,37.3456,381130.0
2022-07-08 12:00:00,38.44,38.45,37.85,37.87,389540.0,37.365,37.3748,36.7915,36.811,389540.0
2022-07-08 12:30:00,37.85,37.91,37.58,37.62,402521.0,36.7915,36.8499,36.5291,36.568,402521.0
2022-07-08 13:00:00,37.6,37.97,37.47,37.95,394172.0,36.5485,36.9082,36.4222,36.8887,394172.0
2022-07-08 13:30:00,37.97,38.18,37.85,38.0,386789.0,36.9082,37.1123,36.7915,36.9373,386789.0
2022-07-08 14:00:00,38.01,38.35,37.89,38.34,387786.0,36.9471,37.2776,36.8304,37.2678,387786.0
2022-07-08 14:30:00,38.33,38.52,38.26,38.46,392005.0,37.2581,37.4428,37.1901,37.3845,392005.0
2022-07-08 15:00:00,38.46,38.55,38.26,38.33,452591.0,37.3845,37.472,37.1901,37.2581,452591.0
2022-07-08 15:30:00,38.3,38.35,37.99,38.08,897689.0,37.229,37.2776,36.9276,37.0151,897689.0
2022-07-11 09:30:00,37.24,37.53,36.59,36.86,1139428.0,36.1986,36.4805,35.5668,35.8292,1139428.0
2022-07-11 10:00:00,36.87,36.99,36.58,36.77,614166.0,35.8389,35.9556,35.5571,35.7417,614166.0
2022-07-11 10:30:00,36.77,37.13,36.72,36.72,449378.0,35.7417,36.0917,35.6931,35.6931,449378.0
2022-07-11 11:00:00,36.71,37.06,36.69,37.0,314706.0,35.6834,36.0236,35.664,35.9653,314706.0
2022-07-11 11:30:00,37.0,37.08,36.7,36.84,315468.0,35.9653,36.0431,35.6737,35.8098,315468.0
2022-07-11 12:00:00,36.86,36.96,36.76,36.89,174632.0,35.8292,35.9264,35.732,35.8584,174632.0
2022-07-11 12:30:00,36.88,37.05,36.82,36.98,282191.0,35.8487,36.0139,35.7903,35.9459,282191.0
2022-07-11 13:00:00,36.98,37.33,36.95,37.31,326405.0,35.9459,36.2861,35.9167,36.2666,326405.0
2022-07-11 13:30:00,37.31,37.51,37.3,37.4,300406.0,36.2666,36.461,36.2569,36.3541,300406.0
2022-07-11 14:00:00,37.39,37.41,37.04,37.07,362518.0,36.3444,36.3638,36.0042,36.0334,362518.0
2022-07-11 14:30:00,37.06,37.19,36.86,36.87,377901.0,36.0236,36.15,35.8292,35.8389,377901.0
2022-07-11 15:00:00,36.86,36.91,36.65,36.75,582768.0,35.8292,35.8778,35.6251,35.7223,582768.0
2022-07-11 15:30:00,36.75,36.84,36.54,36.76,1012351.0,35.7223,35.8098,35.5182,35.732,1012351.0
2022-07-12 09:30:00,36.59,37.29,36.56,36.61,1155184.0,35.5668,36.2472,35.5376,35.5862,1155184.0
2022-07-12 10:00:00,36.6,36.65,36.25,36.34,766880.0,35.5765,35.6251,35.2363,35.3238,766880.0
2022-07-12 10:30:00,36.38,36.76,36.37,36.67,361964.0,35.3626,35.732,35.3529,35.6445,361964.0
2022-07-12 11:00:00,36.7,37.01,36.54,36.97,454233.0,35.6737,35.975,35.5182,35.9362,454233.0
2022-07-12 11:30:00,36.99,37.07,36.64,36.77,438385.0,35.9556,36.0334,35.6154,35.7417,438385.0
2022-07-12 12:00:00,36.77,36.88,36.66,36.88,377309.0,35.7417,35.8487,35.6348,35.8487,377309.0
2022-07-12 12:30:00,36.88,37.03,36.79,36.91,206836.0,35.8487,35.9945,35.7612,35.8778,206836.0
2022-07-12 13:00:00,36.94,37.06,36.58,36.7,411927.0,35.907,36.0236,35.5571,35.6737,411927.0
2022-07-12 13:30:00,36.71,36.85,36.66,36.78,208253.0,35.6834,35.8195,35.6348,35.7515,208253.0
2022-07-12 14:00:00,36.8,36.81,36.58,36.63,222762.0,35.7709,35.7806,35.5571,35.6057,222762.0
2022-07-12 14:30:00,36.63,36.66,36.24,36.24,498183.0,35.6057,35.6348,35.2266,35.2266,498183.0
2022-07-12 15:00:00,36.24,36.24,35.57,35.6,1133847.0,35.2266,35.2266,34.5753,34.6045,1133847.0
2022-07-12 15:30:00,35.59,35.83,35.24,35.78,1387123.0,34.5947,34.828,34.2545,34.7794,1387123.0
2022-07-13 09:30:00,34.16,35.0,34.03,34.84,2077970.0,33.2047,34.0212,33.0784,33.8657,2077970.0
2022-07-13 10:00:00,34.83,34.92,34.14,34.56,1211469.0,33.856,33.9435,33.1853,33.5935,1211469.0
2022-07-13 10:30:00,34.55,35.58,34.46,35.41,1515891.0,33.5838,34.585,33.4963,34.4198,1515891.0
2022-07-13 11:00:00,35.42,35.78,35.18,35.19,874543.0,34.4295,34.7794,34.1962,34.2059,874543.0
2022-07-13 11:30:00,35.19,35.38,34.96,35.18,493617.0,34.2059,34.3906,33.9824,34.1962,493617.0
2022-07-13 12:00:00,35.2,35.49,35.13,35.47,382288.0,34.2156,34.4975,34.1476,34.4781,382288.0
2022-07-13 12:30:00,35.45,35.76,35.41,35.76,361053.0,34.4587,34.76,34.4198,34.76,361053.0
2022-07-13 13:00:00,35.76,36.07,35.58,35.73,601142.0,34.76,35.0613,34.585,34.7308,601142.0
2022-07-13 13:30:00,35.72,35.84,35.51,35.75,257737.0,34.7211,34.8378,34.517,34.7503,257737.0
2022-07-13 14:00:00,35.75,35.75,35.12,35.63,787551.0,34.7503,34.7503,34.1379,34.6336,787551.0
2022-07-13 14:30:00,35.63,35.92,35.53,35.92,567406.0,34.6336,34.9155,34.5364,34.9155,567406.0
2022-07-13 15:00:00,35.91,35.94,35.53,35.59,544676.0,34.9058,34.935,34.5364,34.5947,544676.0
2022-07-13 15:30:00,35.58,35.63,35.2,35.2,840698.0,34.585,34.6336,34.2156,34.2156,840698.0
2022-07-14 09:30:00,33.72,33.93,33.2,33.36,1695825.0,32.777,32.9812,32.2716,32.4271,1695825.0
2022-07-14 10:00:00,33.36,33.36,33.0,33.26,1370823.0,32.4271,32.4271,32.0772,32.3299,1370823.0
2022-07-14 10:30:00,33.26,33.55,33.09,33.36,915646.0,32.3299,32.6118,32.1647,32.4271,915646.0
2022-07-14 11:00:00,33.37,33.96,33.35,33.89,742353.0,32.4368,33.0103,32.4174,32.9423,742353.0
2022-07-14 11:30:00,33.9,34.39,33.68,34.3,956516.0,32.952,33.4283,32.7382,33.3408,956516.0
2022-07-14 12:00:00,34.31,34.36,33.88,33.89,560985.0,33.3505,33.3991,32.9326,32.9423,560985.0
2022-07-14 12:30:00,33.89,34.04,33.59,33.82,585905.0,32.9423,33.0881,32.6507,32.8742,585905.0
2022-07-14 13:00:00,33.82,34.17,33.62,34.14,578179.0,32.8742,33.2145,32.6798,33.1853,578179.0
2022-07-14 13:30:00,34.13,34.33,33.94,34.28,448587.0,33.1756,33.37,32.9909,33.3214,448587.0
2022-07-14 14:00:00,34.29,34.88,34.26,34.85,632642.0,33.3311,33.9046,33.3019,33.8754,632642.0
2022-07-14 14:30:00,34.88,35.04,34.7,34.88,352609.0,33.9046,34.0601,33.7296,33.9046,352609.0
2022-07-14 15:00:00,34.89,35.08,34.69,35.08,364551.0,33.9143,34.099,33.7199,34.099,364551.0
2022-07-14 15:30:00,35.09,35.1,34.7,34.94,769038.0,34.1087,34.1184,33.7296,33.9629,769038.0
2022-07-15 09:30:00,36.21,36.42,35.66,35.9,1737685.0,35.1974,35.4015,34.6628,34.8961,1737685.0
2022-07-15 10:00:00,35.94,36.7,35.9,36.66,1636705.0,34.935,35.6737,34.8961,35.6348,1636705.0
2022-07-15 10:30:00,36.68,36.7,36.3,36.53,467667.0,35.6543,35.6737,35.2849,35.5085,467667.0
2022-07-15 11:00:00,36.54,36.85,36.49,36.74,497484.0,35.5182,35.8195,35.4696,35.7126,497484.0
2022-07-15 11:30:00,36.73,36.85,36.6,36.61,456102.0,35.7029,35.8195,35.5765,35.5862,456102.0
2022-07-15 12:00:00,36.61,36.69,36.44,36.55,336663.0,35.5862,35.664,35.421,35.5279,336663.0
2022-07-15 12:30:00,36.57,36.61,36.4,36.54,302897.0,35.5473,35.5862,35.3821,35.5182,302897.0
2022-07-15 13:00:00,36.55,36.78,36.54,36.78,247952.0,35.5279,35.7515,35.5182,35.7515,247952.0
2022-07-15 13:30:00,36.78,36.82,36.58,36.66,282714.0,35.7515,35.7903,35.5571,35.6348,282714.0
2022-07-15 14:00:00,36.67,36.72,36.53,36.66,319604.0,35.6445,35.6931,35.5085,35.6348,319604.0
2022-07-15 14:30:00,36.7,36.82,36.64,36.71,238438.0,35.6737,35.7903,35.6154,35.6834,238438.0
2022-07-15 15:00:00,36.7,36.78,36.61,36.65,332089.0,35.6737,35.7515,35.5862,35.6251,332089.0
2022-07-15 15:30:00,36.65,36.95,36.5,36.92,1574155.0,35.6251,35.9167,35.4793,35.8875,1574155.0
2022-07-18 09:30:00,37.84,38.06,37.65,37.85,1597911.0,36.7818,36.9957,36.5971,36.7915,1597911.0
2022-07-18 10:00:00,37.83,37.94,37.51,37.67,647496.0,36.7721,36.879,36.461,36.6166,647496.0
2022-07-18 10:30:00,37.67,37.82,37.54,37.73,410858.0,36.6166,36.7624,36.4902,36.6749,410858.0
2022-07-18 11:00:00,37.73,37.75,37.55,37.64,218641.0,36.6749,36.6943,36.4999,36.5874,218641.0
2022-07-18 11:30:00,37.65,37.87,37.58,37.85,267672.0,36.5971,36.811,36.5291,36.7915,267672.0
2022-07-18 12:00:00,37.84,37.85,37.69,37.7,244885.0,36.7818,36.7915,36.636,36.6457,244885.0
2022-07-18 12:30:00,37.71,37.78,37.46,37.5,263503.0,36.6555,36.7235,36.4124,36.4513,263503.0
2022-07-18 13:00:00,37.5,37.55,37.31,37.48,352284.0,36.4513,36.4999,36.2666,36.4319,352284.0
2022-07-18 13:30:00,37.48,37.49,36.68,36.75,863064.0,36.4319,36.4416,35.6543,35.7223,863064.0
2022-07-18 14:00:00,36.72,36.91,36.57,36.59,605731.0,35.6931,35.8778,35.5473,35.5668,605731.0
2022-07-18 14:30:00,36.6,36.8,36.29,36.34,616247.0,35.5765,35.7709,35.2752,35.3238,616247.0
2022-07-18 15:00:00,36.3,36.58,36.21,36.22,563602.0,35.2849,35.5571,35.1974,35.2071,563602.0
2022-07-18 15:30:00,36.22,36.23,35.63,36.02,1023824.0,35.2071,35.2168,34.6336,35.0127,1023824.0
2022-07-19 09:30:00,37.17,37.4,36.97,37.39,1156089.0,36.1306,36.3541,35.9362,36.3444,1156089.0
2022-07-19 10:00:00,37.39,37.76,37.2,37.72,1042230.0,36.3444,36.7041,36.1597,36.6652,1042230.0
2022-07-19 10:30:00,37.73,37.98,37.63,37.93,639514.0,36.6749,36.9179,36.5777,36.8693,639514.0
2022-07-19 11:00:00,37.95,38.14,37.91,38.07,675816.0,36.8887,37.0734,36.8499,37.0054,675816.0
2022-07-19 11:30:00,38.07,38.24,37.97,38.19,561744.0,37.0054,37.1706,36.9082,37.122,561744.0
2022-07-19 12:00:00,38.19,38.22,37.94,38.2,418262.0,37.122,37.1512,36.879,37.1318,418262.0
2022-07-19 12:30:00,38.22,38.42,38.2,38.41,517565.0,37.1512,37.3456,37.1318,37.3359,517565.0
2022-07-19 13:00:00,38.41,38.42,38.22,38.31,207961.0,37.3359,37.3456,37.1512,37.2387,207961.0
2022-07-19 13:30:00,38.31,38.74,38.3,38.72,418689.0,37.2387,37.6567,37.229,37.6372,418689.0
2022-07-19 14:00:00,38.72,38.93,38.66,38.68,816142.0,37.6372,37.8413,37.5789,37.5983,816142.0
2022-07-19 14:30:00,38.68,38.79,38.57,38.76,262146.0,37.5983,37.7053,37.4914,37.6761,262146.0
2022-07-19 15:00:00,38.77,38.88,38.64,38.83,489615.0,37.6858,37.7927,37.5594,37.7441,489615.0
2022-07-19 15:30:00,38.82,39.07,38.69,38.9,1467290.0,37.7344,37.9774,37.6081,37.8122,1467290.0
2022-07-20 09:30:00,38.94,39.1,38.61,38.65,1248538.0,37.8511,38.0066,37.5303,37.5692,1248538.0
2022-07-20 10:00:00,38.66,39.29,38.54,39.27,832293.0,37.5789,38.1913,37.4622,38.1718,832293.0
2022-07-20 10:30:00,39.27,40.0,39.24,39.99,1004260.0,38.1718,38.8814,38.1427,38.8717,1004260.0
2022-07-20 11:00:00,40.0,40.0,39.61,39.76,499602.0,38.8814,38.8814,38.5023,38.6481,499602.0
2022-07-20 11:30:00,39.76,40.01,39.64,39.94,337749.0,38.6481,38.8911,38.5315,38.8231,337749.0
2022-07-20 12:00:00,39.93,40.1,39.85,39.85,412667.0,38.8134,38.9786,38.7356,38.7356,412667.0
2022-07-20 12:30:00,39.85,40.01,39.23,39.63,710817.0,38.7356,38.8911,38.133,38.5218,710817.0
2022-07-20 13:00:00,39.62,39.65,38.96,39.38,907201.0,38.512,38.5412,37.8705,38.2788,907201.0
2022-07-20 13:30:00,39.37,39.56,38.94,38.98,529106.0,38.269,38.4537,37.8511,37.8899,529106.0
2022-07-20 14:00:00,38.97,39.62,38.97,39.58,472586.0,37.8802,38.512,37.8802,38.4732,472586.0
2022-07-20 14:30:00,39.59,39.68,39.32,39.57,428025.0,38.4829,38.5704,38.2204,38.4634,428025.0
2022-07-20 15:00:00,39.57,39.94,39.52,39.94,711820.0,38.4634,38.8231,38.4148,38.8231,711820.0
2022-07-20 15:30:00,39.93,39.96,39.58,39.64,1564737.0,38.8134,38.8425,38.4732,38.5315,1564737.0
2022-07-21 09:30:00,39.43,39.85,39.03,39.68,1264000.0,38.3274,38.7356,37.9385,38.5704,1264000.0
2022-07-21 10:00:00,39.68,39.93,38.68,38.82,1186440.0,38.5704,38.8134,37.5983,37.7344,1186440.0
2022-07-21 10:30:00,38.8,39.55,38.75,39.52,980983.0,37.715,38.444,37.6664,38.4148,980983.0
2022-07-21 11:00:00,39.52,39.68,39.38,39.64,662758.0,38.4148,38.5704,38.2788,38.5315,662758.0
2022-07-21 11:30:00,39.65,39.98,39.54,39.84,592275.0,38.5412,38.862,38.4343,38.7259,592275.0
2022-07-21 12:00:00,39.84,40.43,39.81,40.4,833184.0,38.7259,39.2994,38.6967,39.2702,833184.0
2022-07-21 12:30:00,40.41,40.5,40.27,40.39,753997.0,39.28,39.3674,39.1439,39.2605,753997.0
2022-07-21 13:00:00,40.4,40.48,40.09,40.18,531444.0,39.2702,39.348,38.9689,39.0564,531444.0
2022-07-21 13:30:00,40.18,40.26,39.89,40.14,732479.0,39.0564,39.1341,38.7745,39.0175,732479.0
2022-07-21 14:00:00,40.14,40.42,40.09,40.38,473534.0,39.0175,39.2897,38.9689,39.2508,473534.0
2022-07-21 14:30:00,40.37,40.37,40.1,40.28,353066.0,39.2411,39.2411,38.9786,39.1536,353066.0
2022-07-21 15:00:00,40.28,40.59,40.28,40.48,477324.0,39.1536,39.4549,39.1536,39.348,477324.0
2022-07-21 15:30:00,40.45,40.85,40.39,40.84,800984.0,39.3188,39.7076,39.2605,39.6979,800984.0
2022-07-22 09:30:00,40.87,41.25,40.57,40.57,1432530.0,39.7271,40.0965,39.4355,39.4355,1432530.0
2022-07-22 10:00:00,40.58,40.89,40.34,40.75,741540.0,39.4452,39.7465,39.2119,39.6104,741540.0
2022-07-22 10:30:00,40.74,40.96,40.58,40.78,458825.0,39.6007,39.8146,39.4452,39.6396,458825.0
2022-07-22 11:00:00,40.81,40.85,40.19,40.2,691480.0,39.6688,39.7076,39.0661,39.0758,691480.0
2022-07-22 11:30:00,40.19,40.25,39.76,40.06,536033.0,39.0661,39.1244,38.6481,38.9397,536033.0
2022-07-22 12:00:00,40.08,40.16,39.66,39.83,606450.0,38.9592,39.0369,38.5509,38.7162,606450.0
2022-07-22 12:30:00,39.84,40.07,39.71,39.74,464522.0,38.7259,38.9495,38.5995,38.6287,464522.0
2022-07-22 13:00:00,39.74,39.74,39.35,39.43,603684.0,38.6287,38.6287,38.2496,38.3274,603684.0
2022-07-22 13:30:00,39.42,39.42,39.15,39.36,466797.0,38.3176,38.3176,38.0552,38.2593,466797.0
2022-07-22 14:00:00,39.36,39.4,38.98,39.17,612080.0,38.2593,38.2982,37.8899,38.0746,612080.0
2022-07-22 14:30:00,39.15,39.36,38.99,39.26,308951.0,38.0552,38.2593,37.8997,38.1621,308951.0
2022-07-22 15:00:00,39.27,39.64,39.17,39.62,610926.0,38.1718,38.5315,38.0746,38.512,610926.0
2022-07-22 15:30:00,39.65,39.73,39.27,39.71,1089537.0,38.5412,38.619,38.1718,38.5995,1089537.0
2022-07-25 09:30:00,39.89,39.98,39.38,39.8,863891.0,38.7745,38.862,38.2788,38.687,863891.0
2022-07-25 10:00:00,39.82,39.92,39.28,39.55,786443.0,38.7065,38.8037,38.1816,38.444,786443.0
2022-07-25 10:30:00,39.51,39.86,39.33,39.74,473890.0,38.4051,38.7453,38.2302,38.6287,473890.0
2022-07-25 11:00:00,39.72,39.88,39.44,39.85,305587.0,38.6092,38.7648,38.3371,38.7356,305587.0
2022-07-25 11:30:00,39.87,40.05,39.82,39.94,318460.0,38.7551,38.93,38.7065,38.8231,318460.0
2022-07-25 12:00:00,39.93,40.01,39.58,39.75,190305.0,38.8134,38.8911,38.4732,38.6384,190305.0
2022-07-25 12:30:00,39.74,40.1,39.74,39.91,273018.0,38.6287,38.9786,38.6287,38.7939,273018.0
2022-07-25 13:00:00,39.91,40.05,39.79,39.79,169628.0,38.7939,38.93,38.6773,38.6773,169628.0
2022-07-25 13:30:00,39.8,39.84,39.51,39.51,226459.0,38.687,38.7259,38.4051,38.4051,226459.0
2022-07-25 14:00:00,39.51,39.57,39.38,39.44,290927.0,38.4051,38.4634,38.2788,38.3371,290927.0
2022-07-25 14:30:00,39.44,39.58,39.26,39.29,275752.0,38.3371,38.4732,38.1621,38.1913,275752.0
2022-07-25 15:00:00,39.29,39.42,39.13,39.24,367514.0,38.1913,38.3176,38.0357,38.1427,367514.0
2022-07-25 15:30:00,39.24,39.89,39.21,39.81,598086.0,38.1427,38.7745,38.1135,38.6967,598086.0
2022-07-26 09:30:00,39.32,39.37,38.91,39.12,803176.0,38.2204,38.269,37.8219,38.026,803176.0
2022-07-26 10:00:00,39.1,39.27,38.84,38.9,359389.0,38.0066,38.1718,37.7539,37.8122,359389.0
2022-07-26 10:30:00,38.9,39.02,38.79,39.02,320850.0,37.8122,37.9288,37.7053,37.9288,320850.0
2022-07-26 11:00:00,39.01,39.07,38.52,38.55,665388.0,37.9191,37.9774,37.4428,37.472,665388.0
2022-07-26 11:30:00,38.52,38.6,38.3,38.33,476487.0,37.4428,37.5206,37.229,37.2581,476487.0
2022-07-26 12:00:00,38.32,38.55,38.26,38.52,327292.0,37.2484,37.472,37.1901,37.4428,327292.0
2022-07-26 12:30:00,38.52,38.68,38.41,38.62,335363.0,37.4428,37.5983,37.3359,37.54,335363.0
2022-07-26 13:00:00,38.63,38.86,38.59,38.81,547827.0,37.5497,37.7733,37.5108,37.7247,547827.0
2022-07-26 13:30:00,38.81,38.82,38.53,38.53,295720.0,37.7247,37.7344,37.4525,37.4525,295720.0
2022-07-26 14:00:00,38.53,38.85,38.3,38.31,387366.0,37.4525,37.7636,37.229,37.2387,387366.0
2022-07-26 14:30:00,38.31,38.38,38.21,38.35,310604.0,37.2387,37.3067,37.1415,37.2776,310604.0
2022-07-26 15:00:00,38.37,38.43,38.13,38.36,464920.0,37.297,37.3553,37.0637,37.2873,464920.0
2022-07-26 15:30:00,38.38,38.6,38.23,38.38,890070.0,37.3067,37.5206,37.1609,37.3067,890070.0
2022-07-27 09:30:00,39.42,39.84,39.34,39.73,1149989.0,38.3176,38.7259,38.2399,38.619,1149989.0
2022-07-27 10:00:00,39.75,39.91,39.62,39.83,494218.0,38.6384,38.7939,38.512,38.7162,494218.0
2022-07-27 10:30:00,39.85,39.96,39.71,39.95,496569.0,38.7356,38.8425,38.5995,38.8328,496569.0
2022-07-27 11:00:00,39.96,40.15,39.86,39.96,519391.0,38.8425,39.0272,38.7453,38.8425,519391.0
2022-07-27 11:30:00,39.97,40.17,39.96,40.12,372865.0,38.8523,39.0467,38.8425,38.9981,372865.0
2022-07-27 12:00:00,40.12,40.23,40.09,40.16,318673.0,38.9981,39.105,38.9689,39.0369,318673.0
2022-07-27 12:30:00,40.16,40.18,39.91,39.92,225665.0,39.0369,39.0564,38.7939,38.8037,225665.0
2022-07-27 13:00:00,39.93,39.99,39.83,39.98,270696.0,38.8134,38.8717,38.7162,38.862,270696.0
2022-07-27 13:30:00,39.99,40.09,39.92,40.01,434388.0,38.8717,38.9689,38.8037,38.8911,434388.0
2022-07-27 14:00:00,40.03,40.37,39.77,40.1,802068.0,38.9106,39.2411,38.6578,38.9786,802068.0
2022-07-27 14:30:00,40.1,41.36,39.75,41.05,2073614.0,38.9786,40.2034,38.6384,39.9021,2073614.0
2022-07-27 15:00:00,41.06,41.92,40.98,41.91,932241.0,39.9118,40.7477,39.834,40.738,932241.0
2022-07-27 15:30:00,41.93,41.93,41.36,41.4,1258994.0,40.7574,40.7574,40.2034,40.2423,1258994.0
2022-07-28 09:30:00,41.65,41.93,40.54,40.86,1280629.0,40.4853,40.7574,39.4063,39.7174,1280629.0
2022-07-28 10:00:00,40.86,41.07,40.49,40.67,668457.0,39.7174,39.9215,39.3577,39.5327,668457.0
2022-07-28 10:30:00,40.67,41.55,40.55,41.54,825788.0,39.5327,40.3881,39.416,40.3784,825788.0
2022-07-28 11:00:00,41.54,42.26,41.5,42.23,1017283.0,40.3784,41.0782,40.3395,41.0491,1017283.0
2022-07-28 11:30:00,42.26,42.44,42.03,42.2,800953.0,41.0782,41.2532,40.8546,41.0199,800953.0
2022-07-28 12:00:00,42.2,42.4,42.09,42.36,465531.0,41.0199,41.2143,40.913,41.1754,465531.0
2022-07-28 12:30:00,42.37,42.44,42.2,42.37,265452.0,41.1851,41.2532,41.0199,41.1851,265452.0
2022-07-28 13:00:00,42.33,42.64,42.18,42.64,365366.0,41.1463,41.4476,41.0005,41.4476,365366.0
2022-07-28 13:30:00,42.63,43.04,42.61,42.96,595816.0,41.4379,41.8364,41.4184,41.7586,595816.0
2022-07-28 14:00:00,42.97,42.98,42.73,42.86,517057.0,41.7684,41.7781,41.5351,41.6614,517057.0
2022-07-28 14:30:00,42.87,43.02,42.79,42.98,274475.0,41.6712,41.817,41.5934,41.7781,274475.0
2022-07-28 15:00:00,42.99,43.16,42.86,43.06,364874.0,41.7878,41.953,41.6614,41.8558,364874.0
2022-07-28 15:30:00,43.07,43.07,42.77,42.93,876920.0,41.8656,41.8656,41.574,41.7295,876920.0
2022-07-29 09:30:00,43.45,44.01,43.17,43.93,1124986.0,42.2349,42.7793,41.9628,42.7015,1124986.0
2022-07-29 10:00:00,43.9,44.5,43.77,44.37,1060464.0,42.6724,43.2556,42.546,43.1292,1060464.0
2022-07-29 10:30:00,44.39,44.48,44.0,44.0,624943.0,43.1487,43.2361,42.7696,42.7696,624943.0
2022-07-29 11:00:00,44.0,44.06,43.57,43.65,520697.0,42.7696,42.8279,42.3516,42.4293,520697.0
2022-07-29 11:30:00,43.65,44.11,43.54,44.04,493253.0,42.4293,42.8765,42.3224,42.8084,493253.0
2022-07-29 12:00:00,44.06,44.14,43.82,44.06,287814.0,42.8279,42.9056,42.5946,42.8279,287814.0
2022-07-29 12:30:00,44.07,44.42,43.98,44.35,305592.0,42.8376,43.1778,42.7501,43.1098,305592.0
2022-07-29 13:00:00,44.33,44.36,44.2,44.21,176695.0,43.0903,43.1195,42.964,42.9737,176695.0
2022-07-29 13:30:00,44.22,44.57,44.2,44.45,306393.0,42.9834,43.3236,42.964,43.207,306393.0
2022-07-29 14:00:00,44.48,44.69,44.39,44.68,445833.0,43.2361,43.4403,43.1487,43.4305,445833.0
2022-07-29 14:30:00,44.69,44.82,44.62,44.77,379922.0,43.4403,43.5666,43.3722,43.518,379922.0
2022-07-29 15:00:00,44.77,45.03,44.75,45.03,396982.0,43.518,43.7708,43.4986,43.7708,396982.0
2022-07-29 15:30:00,45.03,45.15,44.75,44.84,1024635.0,43.7708,43.8874,43.4986,43.5861,1024635.0
2022-08-01 09:30:00,43.88,44.73,43.65,44.54,1021690.0,42.6529,43.4791,42.4293,43.2945,1021690.0
2022-08-01 10:00:00,44.53,45.08,44.18,44.27,811625.0,43.2847,43.8194,42.9445,43.032,811625.0
2022-08-01 10:30:00,44.29,45.26,44.28,45.14,858913.0,43.0514,43.9943,43.0417,43.8777,858913.0
2022-08-01 11:00:00,45.16,45.27,44.66,45.09,506038.0,43.8971,44.004,43.4111,43.8291,506038.0
2022-08-01 11:30:00,45.11,45.25,44.81,45.05,300643.0,43.8485,43.9846,43.5569,43.7902,300643.0
2022-08-01 12:00:00,45.05,45.08,44.58,44.87,307992.0,43.7902,43.8194,43.3333,43.6152,307992.0
2022-08-01 12:30:00,44.86,44.95,44.61,44.77,370570.0,43.6055,43.693,43.3625,43.518,370570.0
2022-08-01 13:00:00,44.76,44.76,44.2,44.22,496575.0,43.5083,43.5083,42.964,42.9834,496575.0
2022-08-01 13:30:00,44.2,44.3,43.85,44.17,408663.0,42.964,43.0612,42.6238,42.9348,408663.0
2022-08-01 14:00:00,44.16,44.39,43.92,44.28,447943.0,42.9251,43.1487,42.6918,43.0417,447943.0
2022-08-01 14:30:00,44.25,44.71,44.14,44.6,498387.0,43.0126,43.4597,42.9056,43.3528,498387.0
2022-08-01 15:00:00,44.61,44.76,44.34,44.4,370190.0,43.3625,43.5083,43.1001,43.1584,370190.0
2022-08-01 15:30:00,44.39,44.67,44.3,44.39,890107.0,43.1487,43.4208,43.0612,43.1487,890107.0
2022-08-02 09:30:00,43.86,44.07,43.4,43.7,1029421.0,42.6335,42.8376,42.1863,42.4779,1029421.0
2022-08-02 10:00:00,43.69,43.86,43.12,43.86,857062.0,42.4682,42.6335,41.9142,42.6335,857062.0
2022-08-02 10:30:00,43.87,44.6,43.77,44.3,837547.0,42.6432,43.3528,42.546,43.0612,837547.0
2022-08-02 11:00:00,44.32,44.38,44.0,44.29,384886.0,43.0806,43.1389,42.7696,43.0514,384886.0
2022-08-02 11:30:00,44.29,44.49,43.99,44.37,373544.0,43.0514,43.2459,42.7598,43.1292,373544.0
2022-08-02 12:00:00,44.39,44.97,44.33,44.97,576097.0,43.1487,43.7124,43.0903,43.7124,576097.0
2022-08-02 12:30:00,44.98,45.12,44.87,45.02,460692.0,43.7222,43.8582,43.6152,43.761,460692.0
2022-08-02 13:00:00,45.0,45.01,44.34,44.4,464097.0,43.7416,43.7513,43.1001,43.1584,464097.0
2022-08-02 13:30:00,44.36,44.36,43.78,44.0,675742.0,43.1195,43.1195,42.5557,42.7696,675742.0
2022-08-02 14:00:00,43.97,44.3,43.86,44.27,577397.0,42.7404,43.0612,42.6335,43.032,577397.0
2022-08-02 14:30:00,44.25,44.41,43.89,43.98,496156.0,43.0126,43.1681,42.6626,42.7501,496156.0
2022-08-02 15:00:00,44.01,44.1,43.64,43.94,484211.0,42.7793,42.8668,42.4196,42.7112,484211.0
2022-08-02 15:30:00,43.92,44.13,43.48,43.54,720443.0,42.6918,42.8959,42.2641,42.3224,720443.0
2022-08-03 09:30:00,44.24,44.68,44.14,44.64,868360.0,43.0028,43.4305,42.9056,43.3917,868360.0
2022-08-03 10:00:00,44.61,44.92,44.37,44.66,702106.0,43.3625,43.6638,43.1292,43.4111,702106.0
2022-08-03 10:30:00,44.66,44.73,44.2,44.64,596604.0,43.4111,43.4791,42.964,43.3917,596604.0
2022-08-03 11:00:00,44.65,45.02,44.59,44.92,483998.0,43.4014,43.761,43.3431,43.6638,483998.0
2022-08-03 11:30:00,44.93,45.24,44.86,45.21,530563.0,43.6736,43.9749,43.6055,43.9457,530563.0
2022-08-03 12:00:00,45.22,45.26,44.99,45.15,387653.0,43.9554,43.9943,43.7319,43.8874,387653.0
2022-08-03 12:30:00,45.15,45.62,45.15,45.52,509291.0,43.8874,44.3443,43.8874,44.2471,509291.0
2022-08-03 13:00:00,45.53,45.66,45.4,45.61,457093.0,44.2568,44.3831,44.1304,44.3345,457093.0
2022-08-03 13:30:00,45.6,45.67,45.45,45.6,299501.0,44.3248,44.3929,44.179,44.3248,299501.0
2022-08-03 14:00:00,45.6,45.8,45.5,45.71,278501.0,44.3248,44.5192,44.2276,44.4317,278501.0
2022-08-03 14:30:00,45.71,45.78,45.53,45.68,304586.0,44.4317,44.4998,44.2568,44.4026,304586.0
2022-08-03 15:00:00,45.68,45.84,45.6,45.66,285784.0,44.4026,44.5581,44.3248,44.3831,285784.0
2022-08-03 15:30:00,45.67,45.95,45.46,45.53,885778.0,44.3929,44.665,44.1887,44.2568,885778.0
2022-08-04 09:30:00,45.51,45.72,45.19,45.54,1029084.0,44.2373,44.4415,43.9263,44.2665,1029084.0
2022-08-04 10:00:00,45.54,45.74,45.13,45.23,648337.0,44.2665,44.4609,43.868,43.9652,648337.0
2022-08-04 10:30:00,45.22,45.46,44.87,45.37,679050.0,43.9554,44.1887,43.6152,44.1012,679050.0
2022-08-04 11:00:00,45.39,45.49,45.04,45.15,291124.0,44.1207,44.2179,43.7805,43.8874,291124.0
2022-08-04 11:30:00,45.17,45.52,44.98,45.47,398898.0,43.9068,44.2471,43.7222,44.1985,398898.0
2022-08-04 12:00:00,45.49,45.59,45.34,45.57,510399.0,44.2179,44.3151,44.0721,44.2957,510399.0
2022-08-04 12:30:00,45.58,45.58,45.08,45.12,383962.0,44.3054,44.3054,43.8194,43.8582,383962.0
2022-08-04 13:00:00,45.1,45.53,45.1,45.48,399419.0,43.8388,44.2568,43.8388,44.2082,399419.0
2022-08-04 13:30:00,45.46,45.59,45.35,45.44,213729.0,44.1887,44.3151,44.0818,44.1693,213729.0
2022-08-04 14:00:00,45.42,45.51,45.25,45.45,243276.0,44.1499,44.2373,43.9846,44.179,243276.0
2022-08-04 14:30:00,45.44,45.54,45.25,45.46,265615.0,44.1693,44.2665,43.9846,44.1887,265615.0
2022-08-04 15:00:00,45.45,45.71,45.39,45.59,344356.0,44.179,44.4317,44.1207,44.3151,344356.0
2022-08-04 15:30:00,45.58,45.59,45.25,45.41,510446.0,44.3054,44.3151,43.9846,44.1401,510446.0
2022-08-05 09:30:00,43.95,44.79,43.93,44.74,1039716.0,42.721,43.5375,42.7015,43.4889,1039716.0
2022-08-05 10:00:00,44.74,45.42,44.66,45.19,796616.0,43.4889,44.1499,43.4111,43.9263,796616.0
2022-08-05 10:30:00,45.19,45.23,44.88,45.04,429079.0,43.9263,43.9652,43.625,43.7805,429079.0
2022-08-05 11:00:00,45.07,45.07,44.13,44.13,610517.0,43.8096,43.8096,42.8959,42.8959,610517.0
2022-08-05 11:30:00,44.12,44.45,44.08,44.28,480034.0,42.8862,43.207,42.8473,43.0417,480034.0
2022-08-05 12:00:00,44.27,44.68,44.26,44.6,391973.0,43.032,43.4305,43.0223,43.3528,391973.0
2022-08-05 12:30:00,44.6,44.9,44.38,44.88,399705.0,43.3528,43.6444,43.1389,43.625,399705.0
2022-08-05 13:00:00,44.88,45.16,44.8,44.96,453580.0,43.625,43.8971,43.5472,43.7027,453580.0
2022-08-05 13:30:00,44.96,45.2,44.81,44.89,372602.0,43.7027,43.936,43.5569,43.6347,372602.0
2022-08-05 14:00:00,44.88,44.93,44.59,44.6,307187.0,43.625,43.6736,43.3431,43.3528,307187.0
2022-08-05 14:30:00,44.59,44.79,44.53,44.71,322797.0,43.3431,43.5375,43.2847,43.4597,322797.0
2022-08-05 15:00:00,44.7,44.9,44.65,44.88,450012.0,43.45,43.6444,43.4014,43.625,450012.0
2022-08-05 15:30:00,44.88,45.27,44.84,45.17,782559.0,43.625,44.004,43.5861,43.9068,782559.0
2022-08-08 09:30:00,45.77,46.55,45.67,46.38,1170474.0,44.4901,45.2483,44.3929,45.083,1170474.0
2022-08-08 10:00:00,46.41,46.54,46.11,46.24,417734.0,45.1122,45.2385,44.8206,44.9469,417734.0
2022-08-08 10:30:00,46.26,46.46,46.12,46.19,380091.0,44.9664,45.1608,44.8303,44.8983,380091.0
2022-08-08 11:00:00,46.2,46.38,45.88,45.91,353024.0,44.908,45.083,44.597,44.6261,353024.0
2022-08-08 11:30:00,45.9,46.0,45.22,45.65,786846.0,44.6164,44.7136,43.9554,44.3734,786846.0
2022-08-08 12:00:00,45.65,45.7,44.86,44.97,607406.0,44.3734,44.422,43.6055,43.7124,607406.0
2022-08-08 12:30:00,44.91,45.27,44.83,45.18,375950.0,43.6541,44.004,43.5763,43.9166,375950.0
2022-08-08 13:00:00,45.14,45.42,45.04,45.09,311949.0,43.8777,44.1499,43.7805,43.8291,311949.0
2022-08-08 13:30:00,45.09,45.36,45.01,45.32,284614.0,43.8291,44.0915,43.7513,44.0526,284614.0
2022-08-08 14:00:00,45.33,45.33,44.87,44.98,262577.0,44.0624,44.0624,43.6152,43.7222,262577.0
2022-08-08 14:30:00,44.97,45.03,44.65,44.88,438573.0,43.7124,43.7708,43.4014,43.625,438573.0
2022-08-08 15:00:00,44.86,45.06,44.72,44.98,244221.0,43.6055,43.7999,43.4694,43.7222,244221.0
2022-08-08 15:30:00,44.96,45.16,44.85,45.04,462043.0,43.7027,43.8971,43.5958,43.7805,462043.0
2022-08-09 09:30:00,44.8,44.93,44.34,44.42,751655.0,43.5472,43.6736,43.1001,43.1778,751655.0
2022-08-09 10:00:00,44.4,44.63,44.28,44.6,677334.0,43.1584,43.3819,43.0417,43.3528,677334.0
2022-08-09 10:30:00,44.6,44.74,44.43,44.48,445849.0,43.3528,43.4889,43.1875,43.2361,445849.0
2022-08-09 11:00:00,44.48,44.8,44.17,44.68,415065.0,43.2361,43.5472,42.9348,43.4305,415065.0
2022-08-09 11:30:00,44.67,44.71,44.44,44.48,275765.0,43.4208,43.4597,43.1973,43.2361,275765.0
2022-08-09 12:00:00,44.49,44.55,44.2,44.23,222693.0,43.2459,43.3042,42.964,42.9931,222693.0
2022-08-09 12:30:00,44.22,44.34,44.19,44.33,245756.0,42.9834,43.1001,42.9542,43.0903,245756.0
2022-08-09 13:00:00,44.35,44.47,44.22,44.42,218297.0,43.1098,43.2264,42.9834,43.1778,218297.0
2022-08-09 13:30:00,44.44,44.54,44.14,44.47,215219.0,43.1973,43.2945,42.9056,43.2264,215219.0
2022-08-09 14:00:00,44.46,44.55,44.12,44.14,265900.0,43.2167,43.3042,42.8862,42.9056,265900.0
2022-08-09 14:30:00,44.14,44.51,44.11,44.37,210970.0,42.9056,43.2653,42.8765,43.1292,210970.0
2022-08-09 15:00:00,44.37,44.61,44.3,44.53,283248.0,43.1292,43.3625,43.0612,43.2847,283248.0
2022-08-09 15:30:00,44.54,44.58,44.31,44.48,422764.0,43.2945,43.3333,43.0709,43.2361,422764.0
2022-08-10 09:30:00,46.89,46.92,46.4,46.7,1449755.0,45.5787,45.6079,45.1024,45.3941,1449755.0
2022-08-10 10:00:00,46.71,46.84,46.23,46.54,683126.0,45.4038,45.5301,44.9372,45.2385,683126.0
2022-08-10 10:30:00,46.52,46.91,46.49,46.9,509049.0,45.2191,45.5982,45.1899,45.5885,509049.0
2022-08-10 11:00:00,46.9,47.3,46.9,47.06,580960.0,45.5885,45.9773,45.5885,45.744,580960.0
2022-08-10 11:30:00,47.07,47.17,46.94,47.17,236897.0,45.7537,45.8509,45.6273,45.8509,236897.0
2022-08-10 12:00:00,47.16,47.21,46.75,46.9,235502.0,45.8412,45.8898,45.4427,45.5885,235502.0
2022-08-10 12:30:00,46.9,46.99,46.86,46.98,173746.0,45.5885,45.6759,45.5496,45.6662,173746.0
2022-08-10 13:00:00,46.97,47.12,46.87,46.97,284486.0,45.6565,45.8023,45.5593,45.6565,284486.0
2022-08-10 13:30:00,46.98,47.22,46.88,47.1,426144.0,45.6662,45.8995,45.569,45.7829,426144.0
2022-08-10 14:00:00,47.11,47.17,46.97,47.0,378525.0,45.7926,45.8509,45.6565,45.6857,378525.0
2022-08-10 14:30:00,46.98,47.07,46.79,46.8,256284.0,45.6662,45.7537,45.4815,45.4913,256284.0
2022-08-10 15:00:00,46.79,47.09,46.75,47.07,279640.0,45.4815,45.7731,45.4427,45.7537,279640.0
2022-08-10 15:30:00,47.06,47.33,47.02,47.27,1035489.0,45.744,46.0064,45.7051,45.9481,1035489.0
2022-08-11 09:30:00,48.25,48.44,48.02,48.38,924589.0,46.9007,47.0854,46.6771,47.0271,924589.0
2022-08-11 10:00:00,48.4,48.93,48.39,48.58,785289.0,47.0465,47.5617,47.0368,47.2215,785289.0
2022-08-11 10:30:00,48.6,48.86,48.35,48.48,483494.0,47.2409,47.4937,46.9979,47.1243,483494.0
2022-08-11 11:00:00,48.48,48.5,47.71,47.99,560835.0,47.1243,47.1437,46.3758,46.648,560835.0
2022-08-11 11:30:00,47.99,48.08,47.63,47.8,318949.0,46.648,46.7355,46.298,46.4633,318949.0
2022-08-11 12:00:00,47.81,47.95,47.64,47.95,234135.0,46.473,46.6091,46.3078,46.6091,234135.0
2022-08-11 12:30:00,47.94,48.11,47.9,48.07,231462.0,46.5994,46.7646,46.5605,46.7257,231462.0
2022-08-11 13:00:00,48.07,48.26,47.93,48.09,271234.0,46.7257,46.9104,46.5897,46.7452,271234.0
2022-08-11 13:30:00,48.09,48.14,47.85,47.91,170227.0,46.7452,46.7938,46.5119,46.5702,170227.0
2022-08-11 14:00:00,47.9,47.9,47.52,47.66,384971.0,46.5605,46.5605,46.1911,46.3272,384971.0
2022-08-11 14:30:00,47.66,47.68,47.11,47.3,429935.0,46.3272,46.3467,45.7926,45.9773,429935.0
2022-08-11 15:00:00,47.3,47.33,47.0,47.23,305587.0,45.9773,46.0064,45.6857,45.9092,305587.0
2022-08-11 15:30:00,47.24,47.37,47.01,47.28,503217.0,45.919,46.0453,45.6954,45.9578,503217.0
2022-08-12 09:30:00,47.94,48.22,47.74,48.11,761939.0,46.5994,46.8715,46.405,46.7646,761939.0
2022-08-12 10:00:00,48.1,48.23,47.6,48.11,748542.0,46.7549,46.8813,46.2689,46.7646,748542.0
2022-08-12 10:30:00,48.1,48.19,47.82,48.08,212132.0,46.7549,46.8424,46.4827,46.7355,212132.0
2022-08-12 11:00:00,48.08,48.51,48.03,48.42,481987.0,46.7355,47.1534,46.6869,47.066,481987.0
2022-08-12 11:30:00,48.42,48.54,48.36,48.4,203589.0,47.066,47.1826,47.0076,47.0465,203589.0
2022-08-12 12:00:00,48.41,48.7,48.39,48.68,253272.0,47.0562,47.3381,47.0368,47.3187,253272.0
2022-08-12 12:30:00,48.68,48.72,48.61,48.66,212421.0,47.3187,47.3576,47.2506,47.2992,212421.0
2022-08-12 13:00:00,48.66,48.83,48.62,48.79,242684.0,47.2992,47.4645,47.2604,47.4256,242684.0
2022-08-12 13:30:00,48.8,48.94,48.76,48.87,249968.0,47.4353,47.5714,47.3964,47.5034,249968.0
2022-08-12 14:00:00,48.88,49.01,48.84,49.0,233189.0,47.5131,47.6395,47.4742,47.6297,233189.0
2022-08-12 14:30:00,49.0,49.21,49.0,49.18,274330.0,47.6297,47.8339,47.6297,47.8047,274330.0
2022-08-12 15:00:00,49.18,49.45,49.13,49.4,340962.0,47.8047,48.0672,47.7561,48.0186,340962.0
2022-08-12 15:30:00,49.39,49.67,49.31,49.6,756547.0,48.0088,48.281,47.9311,48.213,756547.0
2022-08-15 09:30:00,48.8,49.72,48.8,49.58,1276509.0,47.4353,48.3296,47.4353,48.1935,1276509.0
2022-08-15 10:00:00,49.58,49.58,49.1,49.27,645059.0,48.1935,48.1935,47.7269,47.8922,645059.0
2022-08-15 10:30:00,49.27,49.47,49.14,49.18,344620.0,47.8922,48.0866,47.7658,47.8047,344620.0
2022-08-15 11:00:00,49.18,49.38,49.06,49.38,258904.0,47.8047,47.9991,47.6881,47.9991,258904.0
2022-08-15 11:30:00,49.37,50.03,49.36,49.95,469762.0,47.9894,48.6309,47.9797,48.5532,469762.0
2022-08-15 12:00:00,49.96,50.1,49.86,50.08,240169.0,48.5629,48.699,48.4657,48.6795,240169.0
2022-08-15 12:30:00,50.08,50.27,50.07,50.23,298639.0,48.6795,48.8642,48.6698,48.8253,298639.0
2022-08-15 13:00:00,50.23,50.31,50.05,50.17,270674.0,48.8253,48.9031,48.6504,48.767,270674.0
2022-08-15 13:30:00,50.17,50.19,49.99,50.14,271295.0,48.767,48.7865,48.5921,48.7379,271295.0
2022-08-15 14:00:00,50.14,50.18,49.98,50.16,177493.0,48.7379,48.7767,48.5823,48.7573,177493.0
2022-08-15 14:30:00,50.17,50.31,50.11,50.3,195582.0,48.767,48.9031,48.7087,48.8934,195582.0
2022-08-15 15:00:00,50.27,50.39,50.16,50.37,367264.0,48.8642,48.9809,48.7573,48.9614,367264.0
2022-08-15 15:30:00,50.37,50.43,50.15,50.26,628697.0,48.9614,49.0197,48.7476,48.8545,628697.0
2022-08-16 09:30:00,49.85,50.2,49.8,50.08,817405.0,48.456,48.7962,48.4074,48.6795,817405.0
2022-08-16 10:00:00,50.06,50.11,49.75,49.85,370114.0,48.6601,48.7087,48.3588,48.456,370114.0
2022-08-16 10:30:00,49.85,49.95,49.54,49.75,441753.0,48.456,48.5532,48.1546,48.3588,441753.0
2022-08-16 11:00:00,49.76,50.37,49.74,50.33,401909.0,48.3685,48.9614,48.349,48.9225,401909.0
2022-08-16 11:30:00,50.33,50.77,50.29,50.71,393672.0,48.9225,49.3502,48.8837,49.2919,393672.0
2022-08-16 12:00:00,50.7,50.83,50.61,50.66,438074.0,49.2822,49.4086,49.1947,49.2433,438074.0
2022-08-16 12:30:00,50.64,50.73,50.52,50.59,178534.0,49.2239,49.3114,49.1072,49.1753,178534.0
2022-08-16 13:00:00,50.59,50.82,50.53,50.74,137912.0,49.1753,49.3988,49.117,49.3211,137912.0
2022-08-16 13:30:00,50.73,51.01,50.73,50.99,253613.0,49.3114,49.5835,49.3114,49.5641,253613.0
2022-08-16 14:00:00,50.99,51.25,50.95,51.08,399171.0,49.5641,49.8168,49.5252,49.6516,399171.0
2022-08-16 14:30:00,51.08,51.08,49.99,50.32,745680.0,49.6516,49.6516,48.5921,48.9128,745680.0
2022-08-16 15:00:00,50.29,50.5,50.06,50.45,405977.0,48.8837,49.0878,48.6601,49.0392,405977.0
2022-08-16 15:30:00,50.45,50.79,50.44,50.53,806579.0,49.0392,49.3697,49.0295,49.117,806579.0
2022-08-17 09:30:00,49.19,49.71,49.17,49.56,613399.0,47.8144,48.3199,47.795,48.1741,613399.0
2022-08-17 10:00:00,49.53,49.75,49.19,49.42,460345.0,48.1449,48.3588,47.8144,48.038,460345.0
2022-08-17 10:30:00,49.42,49.5,48.99,49.04,569916.0,48.038,48.1158,47.62,47.6686,569916.0
2022-08-17 11:00:00,49.05,49.32,48.97,49.27,335240.0,47.6783,47.9408,47.6006,47.8922,335240.0
2022-08-17 11:30:00,49.27,49.4,48.7,48.82,312779.0,47.8922,48.0186,47.3381,47.4548,312779.0
2022-08-17 12:00:00,48.85,49.3,48.82,49.29,262224.0,47.4839,47.9213,47.4548,47.9116,262224.0
2022-08-17 12:30:00,49.29,49.51,49.23,49.4,290507.0,47.9116,48.1255,47.8533,48.0186,290507.0
2022-08-17 13:00:00,49.39,49.56,49.24,49.52,224031.0,48.0088,48.1741,47.863,48.1352,224031.0
2022-08-17 13:30:00,49.53,49.62,49.41,49.46,217155.0,48.1449,48.2324,48.0283,48.0769,217155.0
2022-08-17 14:00:00,49.46,50.33,49.35,50.15,1478235.0,48.0769,48.9225,47.9699,48.7476,1478235.0
2022-08-17 14:30:00,50.15,50.45,49.83,49.84,511323.0,48.7476,49.0392,48.4365,48.4462,511323.0
2022-08-17 15:00:00,49.83,50.11,49.35,49.63,825667.0,48.4365,48.7087,47.9699,48.2421,825667.0
2022-08-17 15:30:00,49.62,49.66,49.28,49.45,736703.0,48.2324,48.2713,47.9019,48.0672,736703.0
2022-08-18 09:30:00,49.48,49.55,49.13,49.2,708176.0,48.0963,48.1644,47.7561,47.8241,708176.0
2022-08-18 10:00:00,49.17,49.41,49.01,49.24,403091.0,47.795,48.0283,47.6395,47.863,403091.0
2022-08-18 10:30:00,49.24,49.67,49.13,49.45,445193.0,47.863,48.281,47.7561,48.0672,445193.0
2022-08-18 11:00:00,49.46,49.77,49.25,49.73,411470.0,48.0769,48.3782,47.8727,48.3393,411470.0
2022-08-18 11:30:00,49.74,49.93,49.66,49.76,284746.0,48.349,48.5337,48.2713,48.3685,284746.0
2022-08-18 12:00:00,49.77,49.86,49.34,49.4,335313.0,48.3782,48.4657,47.9602,48.0186,335313.0
2022-08-18 12:30:00,49.4,49.45,49.15,49.32,252935.0,48.0186,48.0672,47.7755,47.9408,252935.0
2022-08-18 13:00:00,49.32,49.59,49.26,49.54,426383.0,47.9408,48.2032,47.8825,48.1546,426383.0
2022-08-18 13:30:00,49.58,49.68,49.46,49.53,153903.0,48.1935,48.2907,48.0769,48.1449,153903.0
2022-08-18 14:00:00,49.54,49.72,49.47,49.68,133858.0,48.1546,48.3296,48.0866,48.2907,133858.0
2022-08-18 14:30:00,49.67,49.83,49.53,49.77,260675.0,48.281,48.4365,48.1449,48.3782,260675.0
2022-08-18 15:00:00,49.77,50.05,49.72,50.0,362333.0,48.3782,48.6504,48.3296,48.6018,362333.0
2022-08-18 15:30:00,50.02,50.1,49.65,49.84,636866.0,48.6212,48.699,48.2616,48.4462,636866.0
2022-08-19 09:30:00,48.83,48.92,48.07,48.17,1174198.0,47.4645,47.552,46.7257,46.8229,1174198.0
2022-08-19 10:00:00,48.18,48.32,48.01,48.2,556630.0,46.8327,46.9688,46.6674,46.8521,556630.0
2022-08-19 10:30:00,48.2,48.31,47.93,47.96,435239.0,46.8521,46.959,46.5897,46.6188,435239.0
2022-08-19 11:00:00,47.96,48.02,47.69,47.88,425433.0,46.6188,46.6771,46.3564,46.5411,425433.0
2022-08-19 11:30:00,47.88,48.16,47.74,47.95,342642.0,46.5411,46.8132,46.405,46.6091,342642.0
2022-08-19 12:00:00,47.94,48.14,47.83,47.99,183967.0,46.5994,46.7938,46.4925,46.648,183967.0
2022-08-19 12:30:00,47.98,48.38,47.95,48.24,347661.0,46.6383,47.0271,46.6091,46.891,347661.0
2022-08-19 13:00:00,48.25,48.35,48.04,48.05,181534.0,46.9007,46.9979,46.6966,46.7063,181534.0
2022-08-19 13:30:00,48.05,48.11,47.79,48.08,305627.0,46.7063,46.7646,46.4536,46.7355,305627.0
2022-08-19 14:00:00,48.06,48.11,47.78,47.92,264322.0,46.716,46.7646,46.4439,46.5799,264322.0
2022-08-19 14:30:00,47.92,47.97,47.63,47.71,251969.0,46.5799,46.6285,46.298,46.3758,251969.0
2022-08-19 15:00:00,47.7,47.92,47.5,47.88,375689.0,46.3661,46.5799,46.1717,46.5411,375689.0
2022-08-19 15:30:00,47.89,48.05,47.75,47.83,689022.0,46.5508,46.7063,46.4147,46.4925,689022.0
2022-08-22 09:30:00,46.07,46.13,45.6,45.81,1207103.0,44.7817,44.84,44.3248,44.5289,1207103.0
2022-08-22 10:00:00,45.8,45.8,45.28,45.35,766432.0,44.5192,44.5192,44.0138,44.0818,766432.0
2022-08-22 10:30:00,45.34,45.55,45.16,45.17,526265.0,44.0721,44.2762,43.8971,43.9068,526265.0
2022-08-22 11:00:00,45.17,45.51,45.16,45.41,510455.0,43.9068,44.2373,43.8971,44.1401,510455.0
2022-08-22 11:30:00,45.4,45.64,45.32,45.55,345331.0,44.1304,44.3637,44.0526,44.2762,345331.0
2022-08-22 12:00:00,45.55,45.64,45.37,45.43,297077.0,44.2762,44.3637,44.1012,44.1596,297077.0
2022-08-22 12:30:00,45.42,45.58,45.28,45.42,283011.0,44.1499,44.3054,44.0138,44.1499,283011.0
2022-08-22 13:00:00,45.45,45.45,45.06,45.08,433325.0,44.179,44.179,43.7999,43.8194,433325.0
2022-08-22 13:30:00,45.08,45.09,44.8,44.83,290045.0,43.8194,43.8291,43.5472,43.5763,290045.0
2022-08-22 14:00:00,44.84,44.9,44.74,44.81,336856.0,43.5861,43.6444,43.4889,43.5569,336856.0
2022-08-22 14:30:00,44.8,44.85,44.55,44.65,320058.0,43.5472,43.5958,43.3042,43.4014,320058.0
2022-08-22 15:00:00,44.66,44.96,44.65,44.76,492656.0,43.4111,43.7027,43.4014,43.5083,492656.0
2022-08-22 15:30:00,44.76,44.9,44.49,44.85,1300136.0,43.5083,43.6444,43.2459,43.5958,1300136.0
2022-08-23 09:30:00,44.64,45.19,44.49,44.99,1061542.0,43.3917,43.9263,43.2459,43.7319,1061542.0
2022-08-23 10:00:00,44.98,45.49,44.83,45.03,759936.0,43.7222,44.2179,43.5763,43.7708,759936.0
2022-08-23 10:30:00,45.05,45.32,44.63,44.66,568686.0,43.7902,44.0526,43.3819,43.4111,568686.0
2022-08-23 11:00:00,44.67,44.88,44.38,44.65,511668.0,43.4208,43.625,43.1389,43.4014,511668.0
2022-08-23 11:30:00,44.68,44.88,44.59,44.7,263730.0,43.4305,43.625,43.3431,43.45,263730.0
2022-08-23 12:00:00,44.67,44.68,44.3,44.33,680312.0,43.4208,43.4305,43.0612,43.0903,680312.0
2022-08-23 12:30:00,44.31,44.76,44.31,44.73,447125.0,43.0709,43.5083,43.0709,43.4791,447125.0
2022-08-23 13:00:00,44.73,44.85,44.52,44.81,338617.0,43.4791,43.5958,43.275,43.5569,338617.0
2022-08-23 13:30:00,44.82,44.89,44.4,44.52,304257.0,43.5666,43.6347,43.1584,43.275,304257.0
2022-08-23 14:00:00,44.5,44.77,44.43,44.72,339096.0,43.2556,43.518,43.1875,43.4694,339096.0
2022-08-23 14:30:00,44.73,44.79,44.52,44.64,226111.0,43.4791,43.5375,43.275,43.3917,226111.0
2022-08-23 15:00:00,44.65,44.86,44.63,44.72,318440.0,43.4014,43.6055,43.3819,43.4694,318440.0
2022-08-23 15:30:00,44.73,44.76,44.41,44.48,469947.0,43.4791,43.5083,43.1681,43.2361,469947.0
2022-08-24 09:30:00,44.39,44.58,44.17,44.45,480580.0,43.1487,43.3333,42.9348,43.207,480580.0
2022-08-24 10:00:00,44.51,44.9,44.33,44.78,512972.0,43.2653,43.6444,43.0903,43.5277,512972.0
2022-08-24 10:30:00,44.78,44.86,44.51,44.72,341055.0,43.5277,43.6055,43.2653,43.4694,341055.0
2022-08-24 11:00:00,44.74,45.21,44.68,45.14,542010.0,43.4889,43.9457,43.4305,43.8777,542010.0
2022-08-24 11:30:00,45.17,45.37,45.09,45.26,413313.0,43.9068,44.1012,43.8291,43.9943,413313.0
2022-08-24 12:00:00,45.25,45.34,45.13,45.14,326112.0,43.9846,44.0721,43.868,43.8777,326112.0
2022-08-24 12:30:00,45.14,45.15,44.62,44.71,577780.0,43.8777,43.8874,43.3722,43.4597,577780.0
2022-08-24 13:00:00,44.71,44.85,44.53,44.55,337221.0,43.4597,43.5958,43.2847,43.3042,337221.0
2022-08-24 13:30:00,44.56,44.72,44.52,44.7,167423.0,43.3139,43.4694,43.275,43.45,167423.0
2022-08-24 14:00:00,44.74,44.83,44.66,44.79,180417.0,43.4889,43.5763,43.4111,43.5375,180417.0
2022-08-24 14:30:00,44.78,44.83,44.6,44.81,170609.0,43.5277,43.5763,43.3528,43.5569,170609.0
2022-08-24 15:00:00,44.8,45.08,44.76,44.94,498046.0,43.5472,43.8194,43.5083,43.6833,498046.0
2022-08-24 15:30:00,44.95,45.16,44.79,44.88,744880.0,43.693,43.8971,43.5375,43.625,744880.0
2022-08-25 09:30:00,45.38,45.8,45.02,45.76,1135521.0,44.111,44.5192,43.761,44.4803,1135521.0
2022-08-25 10:00:00,45.78,46.16,45.68,46.09,557790.0,44.4998,44.8692,44.4026,44.8011,557790.0
2022-08-25 10:30:00,46.11,46.24,45.96,45.98,470203.0,44.8206,44.9469,44.6747,44.6942,470203.0
2022-08-25 11:00:00,45.99,46.0,45.32,45.53,664547.0,44.7039,44.7136,44.0526,44.2568,664547.0
2022-08-25 11:30:00,45.55,45.7,45.48,45.68,343566.0,44.2762,44.422,44.2082,44.4026,343566.0
2022-08-25 12:00:00,45.66,45.7,45.34,45.56,239242.0,44.3831,44.422,44.0721,44.2859,239242.0
2022-08-25 12:30:00,45.54,45.56,45.21,45.46,181474.0,44.2665,44.2859,43.9457,44.1887,181474.0
2022-08-25 13:00:00,45.47,45.72,45.39,45.68,359615.0,44.1985,44.4415,44.1207,44.4026,359615.0
2022-08-25 13:30:00,45.69,45.96,45.66,45.9,511925.0,44.4123,44.6747,44.3831,44.6164,511925.0
2022-08-25 14:00:00,45.91,45.96,45.72,45.94,296082.0,44.6261,44.6747,44.4415,44.6553,296082.0
2022-08-25 14:30:00,45.95,45.97,45.67,45.84,191983.0,44.665,44.6845,44.3929,44.5581,191983.0
2022-08-25 15:00:00,45.85,46.12,45.79,46.11,237776.0,44.5678,44.8303,44.5095,44.8206,237776.0
2022-08-25 15:30:00,46.11,46.8,45.98,46.79,876177.0,44.8206,45.4913,44.6942,45.4815,876177.0
2022-08-26 09:30:00,46.74,46.81,46.29,46.65,677717.0,45.4329,45.501,44.9955,45.3455,677717.0
2022-08-26 10:00:00,46.64,46.92,45.07,45.23,2210868.0,45.3357,45.6079,43.8096,43.9652,2210868.0
2022-08-26 10:30:00,45.22,45.22,44.26,44.52,1354064.0,43.9554,43.9554,43.0223,43.275,1354064.0
2022-08-26 11:00:00,44.5,44.54,43.61,43.98,924432.0,43.2556,43.2945,42.3905,42.7501,924432.0
2022-08-26 11:30:00,43.99,44.22,43.77,43.94,384300.0,42.7598,42.9834,42.546,42.7112,384300.0
2022-08-26 12:00:00,43.96,43.96,43.42,43.58,503954.0,42.7307,42.7307,42.2058,42.3613,503954.0
2022-08-26 12:30:00,43.57,43.74,43.38,43.72,505048.0,42.3516,42.5168,42.1669,42.4974,505048.0
2022-08-26 13:00:00,43.67,43.81,43.51,43.63,311799.0,42.4488,42.5849,42.2933,42.4099,311799.0
2022-08-26 13:30:00,43.61,43.61,43.21,43.28,274999.0,42.3905,42.3905,42.0017,42.0697,274999.0
2022-08-26 14:00:00,43.27,43.36,42.94,43.07,395875.0,42.06,42.1475,41.7392,41.8656,395875.0
2022-08-26 14:30:00,43.07,43.14,42.7,42.73,491909.0,41.8656,41.9336,41.5059,41.5351,491909.0
2022-08-26 15:00:00,42.72,42.89,42.49,42.62,794946.0,41.5254,41.6906,41.3018,41.4282,794946.0
2022-08-26 15:30:00,42.61,42.65,42.01,42.04,1588424.0,41.4184,41.4573,40.8352,40.8644,1588424.0
2022-08-29 09:30:00,41.02,41.64,40.84,41.26,1100857.0,39.8729,40.4756,39.6979,40.1062,1100857.0
2022-08-29 10:00:00,41.23,41.75,41.15,41.45,548723.0,40.077,40.5825,39.9993,40.2909,548723.0
2022-08-29 10:30:00,41.41,41.58,40.72,40.79,451364.0,40.252,40.4172,39.5813,39.6493,451364.0
2022-08-29 11:00:00,40.78,41.2,40.76,41.02,356038.0,39.6396,40.0479,39.6202,39.8729,356038.0
2022-08-29 11:30:00,41.03,41.45,40.94,41.4,220500.0,39.8826,40.2909,39.7951,40.2423,220500.0
2022-08-29 12:00:00,41.42,41.74,41.39,41.53,330510.0,40.2617,40.5728,40.2325,40.3686,330510.0
2022-08-29 12:30:00,41.54,42.0,41.32,41.8,263935.0,40.3784,40.8255,40.1645,40.6311,263935.0
2022-08-29 13:00:00,41.8,41.97,41.56,41.74,159548.0,40.6311,40.7963,40.3978,40.5728,159548.0
2022-08-29 13:30:00,41.7,42.17,41.7,41.93,222296.0,40.5339,40.9907,40.5339,40.7574,222296.0
2022-08-29 14:00:00,41.94,41.94,41.52,41.62,158942.0,40.7672,40.7672,40.3589,40.4561,158942.0
2022-08-29 14:30:00,41.61,41.9,41.5,41.78,176493.0,40.4464,40.7283,40.3395,40.6116,176493.0
2022-08-29 15:00:00,41.79,42.1,41.62,41.64,226145.0,40.6214,40.9227,40.4561,40.4756,226145.0
2022-08-29 15:30:00,41.63,41.82,41.11,41.16,347446.0,40.4658,40.6505,39.9604,40.009,347446.0
2022-08-30 09:30:00,41.54,41.61,40.83,40.93,958715.0,40.3784,40.4464,39.6882,39.7854,958715.0
2022-08-30 10:00:00,40.94,41.08,40.23,40.39,932975.0,39.7951,39.9312,39.105,39.2605,932975.0
2022-08-30 10:30:00,40.36,40.45,39.24,39.86,1527466.0,39.2314,39.3188,38.1427,38.7453,1527466.0
2022-08-30 11:00:00,39.84,40.15,39.68,39.96,739880.0,38.7259,39.0272,38.5704,38.8425,739880.0
2022-08-30 11:30:00,39.94,40.23,39.76,39.99,209342.0,38.8231,39.105,38.6481,38.8717,209342.0
2022-08-30 12:00:00,39.94,40.33,39.84,39.98,302990.0,38.8231,39.2022,38.7259,38.862,302990.0
2022-08-30 12:30:00,39.97,39.98,39.55,39.73,363246.0,38.8523,38.862,38.444,38.619,363246.0
2022-08-30 13:00:00,39.73,39.85,39.31,39.47,432792.0,38.619,38.7356,38.2107,38.3662,432792.0
2022-08-30 13:30:00,39.46,39.67,39.13,39.55,580403.0,38.3565,38.5606,38.0357,38.444,580403.0
2022-08-30 14:00:00,39.55,39.75,39.41,39.41,339290.0,38.444,38.6384,38.3079,38.3079,339290.0
2022-08-30 14:30:00,39.43,39.69,39.38,39.52,243275.0,38.3274,38.5801,38.2788,38.4148,243275.0
2022-08-30 15:00:00,39.51,40.16,39.5,39.88,440976.0,38.4051,39.0369,38.3954,38.7648,440976.0
2022-08-30 15:30:00,39.88,39.99,39.46,39.78,751248.0,38.7648,38.8717,38.3565,38.6676,751248.0
2022-08-31 09:30:00,40.31,40.7,39.79,40.23,1320482.0,39.1827,39.5618,38.6773,39.105,1320482.0
2022-08-31 10:00:00,40.22,40.24,39.69,39.77,807112.0,39.0953,39.1147,38.5801,38.6578,807112.0
2022-08-31 10:30:00,39.74,40.22,39.6,39.8,714509.0,38.6287,39.0953,38.4926,38.687,714509.0
2022-08-31 11:00:00,39.79,39.82,39.36,39.61,501856.0,38.6773,38.7065,38.2593,38.5023,501856.0
2022-08-31 11:30:00,39.59,40.11,39.47,40.04,374100.0,38.4829,38.9883,38.3662,38.9203,374100.0
2022-08-31 12:00:00,40.04,40.1,39.67,39.74,404729.0,38.9203,38.9786,38.5606,38.6287,404729.0
2022-08-31 12:30:00,39.76,39.86,39.52,39.63,175262.0,38.6481,38.7453,38.4148,38.5218,175262.0
2022-08-31 13:00:00,39.63,39.84,39.32,39.46,243445.0,38.5218,38.7259,38.2204,38.3565,243445.0
2022-08-31 13:30:00,39.44,39.52,39.17,39.36,286617.0,38.3371,38.4148,38.0746,38.2593,286617.0
2022-08-31 14:00:00,39.36,39.51,39.2,39.31,364635.0,38.2593,38.4051,38.1038,38.2107,364635.0
2022-08-31 14:30:00,39.31,39.33,38.9,39.1,691767.0,38.2107,38.2302,37.8122,38.0066,691767.0
2022-08-31 15:00:00,39.1,39.71,39.01,39.35,676388.0,38.0066,38.5995,37.9191,38.2496,676388.0
2022-08-31 15:30:00,39.34,39.7,38.84,38.86,1311962.0,38.2399,38.5898,37.7539,37.7733,1311962.0
2022-09-01 09:30:00,38.16,38.33,37.89,38.15,1300732.0,37.0929,37.2581,36.8304,37.0832,1300732.0
2022-09-01 10:00:00,38.12,38.28,37.48,38.08,1442953.0,37.054,37.2095,36.4319,37.0151,1442953.0
2022-09-01 10:30:00,38.08,38.08,37.35,37.42,673677.0,37.0151,37.0151,36.3055,36.3736,673677.0
2022-09-01 11:00:00,37.4,37.91,37.33,37.57,1227159.0,36.3541,36.8499,36.2861,36.5194,1227159.0
2022-09-01 11:30:00,37.58,38.08,37.51,37.66,749274.0,36.5291,37.0151,36.461,36.6069,749274.0
2022-09-01 12:00:00,37.66,37.99,37.65,37.84,529809.0,36.6069,36.9276,36.5971,36.7818,529809.0
2022-09-01 12:30:00,37.82,37.85,37.4,37.53,347604.0,36.7624,36.7915,36.3541,36.4805,347604.0
2022-09-01 13:00:00,37.52,38.23,37.47,38.19,757776.0,36.4708,37.1609,36.4222,37.122,757776.0
2022-09-01 13:30:00,38.2,38.25,37.87,37.95,405144.0,37.1318,37.1804,36.811,36.8887,405144.0
2022-09-01 14:00:00,37.95,38.63,37.85,38.55,733763.0,36.8887,37.5497,36.7915,37.472,733763.0
2022-09-01 14:30:00,38.54,38.8,38.36,38.58,755856.0,37.4622,37.715,37.2873,37.5011,755856.0
2022-09-01 15:00:00,38.56,38.95,38.49,38.52,876158.0,37.4817,37.8608,37.4136,37.4428,876158.0
2022-09-01 15:30:00,38.49,39.32,38.39,39.21,1189692.0,37.4136,38.2204,37.3164,38.1135,1189692.0
2022-09-02 09:30:00,40.38,40.41,39.58,39.68,2241699.0,39.2508,39.28,38.4732,38.5704,2241699.0
2022-09-02 10:00:00,39.69,40.39,39.39,40.39,1280977.0,38.5801,39.2605,38.2885,39.2605,1280977.0
2022-09-02 10:30:00,40.39,40.75,40.23,40.38,1227514.0,39.2605,39.6104,39.105,39.2508,1227514.0
2022-09-02 11:00:00,40.4,40.65,40.35,40.55,429675.0,39.2702,39.5132,39.2216,39.416,429675.0
2022-09-02 11:30:00,40.53,40.69,40.31,40.63,415059.0,39.3966,39.5521,39.1827,39.4938,415059.0
2022-09-02 12:00:00,40.63,40.69,39.82,39.84,905756.0,39.4938,39.5521,38.7065,38.7259,905756.0
2022-09-02 12:30:00,39.84,39.9,39.03,39.26,1137996.0,38.7259,38.7842,37.9385,38.1621,1137996.0
2022-09-02 13:00:00,39.19,39.19,38.27,38.34,1248923.0,38.0941,38.0941,37.1998,37.2678,1248923.0
2022-09-02 13:30:00,38.33,38.61,37.97,38.01,670902.0,37.2581,37.5303,36.9082,36.9471,670902.0
2022-09-02 14:00:00,37.99,38.45,37.98,38.39,667143.0,36.9276,37.3748,36.9179,37.3164,667143.0
2022-09-02 14:30:00,38.39,38.49,38.03,38.06,420675.0,37.3164,37.4136,36.9665,36.9957,420675.0
2022-09-02 15:00:00,38.06,38.5,37.91,38.06,669346.0,36.9957,37.4234,36.8499,36.9957,669346.0
2022-09-02 15:30:00,38.03,38.04,37.39,37.99,1581571.0,36.9665,36.9762,36.3444,36.9276,1581571.0
2022-09-06 09:30:00,38.22,38.51,37.45,37.78,1059438.0,37.1512,37.4331,36.4027,36.7235,1059438.0
2022-09-06 10:00:00,37.76,37.79,36.85,37.39,1181714.0,36.7041,36.7332,35.8195,36.3444,1181714.0
2022-09-06 10:30:00,37.4,38.39,37.22,38.22,1069871.0,36.3541,37.3164,36.1792,37.1512,1069871.0
2022-09-06 11:00:00,38.21,38.48,37.84,37.91,663491.0,37.1415,37.4039,36.7818,36.8499,663491.0
2022-09-06 11:30:00,37.89,38.45,37.84,38.29,599758.0,36.8304,37.3748,36.7818,37.2192,599758.0
2022-09-06 12:00:00,38.29,38.39,37.43,37.64,506455.0,37.2192,37.3164,36.3833,36.5874,506455.0
2022-09-06 12:30:00,37.62,37.91,37.49,37.79,362622.0,36.568,36.8499,36.4416,36.7332,362622.0
2022-09-06 13:00:00,37.77,37.8,37.06,37.17,831348.0,36.7138,36.7429,36.0236,36.1306,831348.0
2022-09-06 13:30:00,37.15,37.44,37.06,37.42,482175.0,36.1111,36.393,36.0236,36.3736,482175.0
2022-09-06 14:00:00,37.41,37.81,37.37,37.61,428677.0,36.3638,36.7527,36.325,36.5583,428677.0
2022-09-06 14:30:00,37.62,37.68,37.3,37.42,380075.0,36.568,36.6263,36.2569,36.3736,380075.0
2022-09-06 15:00:00,37.45,37.81,37.28,37.57,523850.0,36.4027,36.7527,36.2375,36.5194,523850.0
2022-09-06 15:30:00,37.55,37.67,37.22,37.54,1103643.0,36.4999,36.6166,36.1792,36.4902,1103643.0
2022-09-07 09:30:00,37.43,38.1,37.38,37.8,1012232.0,36.3833,37.0346,36.3347,36.7429,1012232.0
2022-09-07 10:00:00,37.81,38.0,37.53,37.98,743030.0,36.7527,36.9373,36.4805,36.9179,743030.0
2022-09-07 10:30:00,38.02,38.28,37.92,38.11,771986.0,36.9568,37.2095,36.8596,37.0443,771986.0
2022-09-07 11:00:00,38.11,38.6,37.98,38.4,629190.0,37.0443,37.5206,36.9179,37.3262,629190.0
2022-09-07 11:30:00,38.43,38.59,38.29,38.45,301704.0,37.3553,37.5108,37.2192,37.3748,301704.0
2022-09-07 12:00:00,38.47,38.54,38.12,38.3,292526.0,37.3942,37.4622,37.054,37.229,292526.0
2022-09-07 12:30:00,38.3,38.78,38.19,38.66,518917.0,37.229,37.6955,37.122,37.5789,518917.0
2022-09-07 13:00:00,38.66,38.85,38.61,38.65,335296.0,37.5789,37.7636,37.5303,37.5692,335296.0
2022-09-07 13:30:00,38.67,39.2,38.64,39.16,492357.0,37.5886,38.1038,37.5594,38.0649,492357.0
2022-09-07 14:00:00,39.17,39.48,39.09,39.36,598995.0,38.0746,38.376,37.9969,38.2593,598995.0
2022-09-07 14:30:00,39.36,39.58,39.28,39.55,458264.0,38.2593,38.4732,38.1816,38.444,458264.0
2022-09-07 15:00:00,39.56,39.77,39.47,39.75,404074.0,38.4537,38.6578,38.3662,38.6384,404074.0
2022-09-07 15:30:00,39.75,39.76,39.44,39.55,784906.0,38.6384,38.6481,38.3371,38.444,784906.0
2022-09-08 09:30:00,38.77,39.48,38.43,39.38,1904279.0,37.6858,38.376,37.3553,38.2788,1904279.0
2022-09-08 10:00:00,39.39,39.73,38.92,39.55,1197859.0,38.2885,38.619,37.8316,38.444,1197859.0
2022-09-08 10:30:00,39.53,40.17,39.44,40.16,994644.0,38.4246,39.0467,38.3371,39.0369,994644.0
2022-09-08 11:00:00,40.16,40.43,40.13,40.27,634280.0,39.0369,39.2994,39.0078,39.1439,634280.0
2022-09-08 11:30:00,40.28,40.39,39.94,40.06,604446.0,39.1536,39.2605,38.8231,38.9397,604446.0
2022-09-08 12:00:00,40.03,40.08,38.72,39.04,1345722.0,38.9106,38.9592,37.6372,37.9483,1345722.0
2022-09-08 12:30:00,39.02,39.7,38.99,39.56,738614.0,37.9288,38.5898,37.8997,38.4537,738614.0
2022-09-08 13:00:00,39.55,40.06,39.33,39.93,627071.0,38.444,38.9397,38.2302,38.8134,627071.0
2022-09-08 13:30:00,39.94,40.15,39.65,39.88,650030.0,38.8231,39.0272,38.5412,38.7648,650030.0
2022-09-08 14:00:00,39.89,40.07,39.79,39.97,245567.0,38.7745,38.9495,38.6773,38.8523,245567.0
2022-09-08 14:30:00,39.97,40.2,39.68,39.78,794280.0,38.8523,39.0758,38.5704,38.6676,794280.0
2022-09-08 15:00:00,39.77,40.04,39.54,39.93,546059.0,38.6578,38.9203,38.4343,38.8134,546059.0
2022-09-08 15:30:00,39.93,40.33,39.69,40.3,739529.0,38.8134,39.2022,38.5801,39.173,739529.0
2022-09-09 09:30:00,41.03,41.48,40.92,41.48,1259859.0,39.8826,40.32,39.7757,40.32,1259859.0
2022-09-09 10:00:00,41.48,41.85,41.42,41.72,901385.0,40.32,40.6797,40.2617,40.5533,901385.0
2022-09-09 10:30:00,41.74,42.05,41.65,41.98,552214.0,40.5728,40.8741,40.4853,40.806,552214.0
2022-09-09 11:00:00,41.98,42.04,41.64,41.85,585267.0,40.806,40.8644,40.4756,40.6797,585267.0
2022-09-09 11:30:00,41.85,42.01,41.71,41.89,375891.0,40.6797,40.8352,40.5436,40.7186,375891.0
2022-09-09 12:00:00,41.89,41.91,41.49,41.64,382384.0,40.7186,40.738,40.3298,40.4756,382384.0
2022-09-09 12:30:00,41.64,42.0,41.56,41.98,344770.0,40.4756,40.8255,40.3978,40.806,344770.0
2022-09-09 13:00:00,41.98,42.18,41.83,42.08,364732.0,40.806,41.0005,40.6602,40.9033,364732.0
2022-09-09 13:30:00,42.09,42.24,42.02,42.15,212942.0,40.913,41.0588,40.8449,40.9713,212942.0
2022-09-09 14:00:00,42.15,42.27,41.98,42.26,261618.0,40.9713,41.0879,40.806,41.0782,261618.0
2022-09-09 14:30:00,42.26,42.27,42.05,42.21,283975.0,41.0782,41.0879,40.8741,41.0296,283975.0
2022-09-09 15:00:00,42.21,42.39,42.17,42.32,353345.0,41.0296,41.2046,40.9907,41.1365,353345.0
2022-09-09 15:30:00,42.31,42.44,42.13,42.15,578781.0,41.1268,41.2532,40.9519,40.9713,578781.0
2022-09-12 09:30:00,42.85,43.55,42.75,43.55,1225446.0,41.6517,42.3321,41.5545,42.3321,1225446.0
2022-09-12 10:00:00,43.56,43.76,43.41,43.65,670993.0,42.3419,42.5363,42.1961,42.4293,670993.0
2022-09-12 10:30:00,43.66,43.69,43.31,43.38,537423.0,42.4391,42.4682,42.0989,42.1669,537423.0
2022-09-12 11:00:00,43.39,43.55,43.18,43.55,407527.0,42.1766,42.3321,41.9725,42.3321,407527.0
2022-09-12 11:30:00,43.56,43.6,42.8,42.98,531837.0,42.3419,42.3807,41.6031,41.7781,531837.0
2022-09-12 12:00:00,42.97,43.14,42.75,43.11,561400.0,41.7684,41.9336,41.5545,41.9044,561400.0
2022-09-12 12:30:00,43.11,43.31,43.01,43.3,345560.0,41.9044,42.0989,41.8072,42.0891,345560.0
2022-09-12 13:00:00,43.3,43.54,43.08,43.53,309570.0,42.0891,42.3224,41.8753,42.3127,309570.0
2022-09-12 13:30:00,43.54,43.56,43.31,43.51,234925.0,42.3224,42.3419,42.0989,42.2933,234925.0
2022-09-12 14:00:00,43.51,43.53,43.15,43.18,280457.0,42.2933,42.3127,41.9433,41.9725,280457.0
2022-09-12 14:30:00,43.17,43.4,43.05,43.32,305187.0,41.9628,42.1863,41.8461,42.1086,305187.0
2022-09-12 15:00:00,43.32,43.48,43.22,43.26,254631.0,42.1086,42.2641,42.0114,42.0503,254631.0
2022-09-12 15:30:00,43.25,43.55,43.16,43.5,623644.0,42.0405,42.3321,41.953,42.2835,623644.0
2022-09-13 09:30:00,40.58,41.01,40.27,40.31,1984501.0,39.4452,39.8632,39.1439,39.1827,1984501.0
2022-09-13 10:00:00,40.3,40.35,39.93,40.05,893905.0,39.173,39.2216,38.8134,38.93,893905.0
2022-09-13 10:30:00,40.05,40.15,39.39,39.52,795428.0,38.93,39.0272,38.2885,38.4148,795428.0
2022-09-13 11:00:00,39.51,39.65,39.31,39.4,433056.0,38.4051,38.5412,38.2107,38.2982,433056.0
2022-09-13 11:30:00,39.4,39.54,39.28,39.3,411836.0,38.2982,38.4343,38.1816,38.201,411836.0
2022-09-13 12:00:00,39.33,39.74,39.26,39.42,363808.0,38.2302,38.6287,38.1621,38.3176,363808.0
2022-09-13 12:30:00,39.41,39.63,39.31,39.51,193804.0,38.3079,38.5218,38.2107,38.4051,193804.0
2022-09-13 13:00:00,39.49,39.85,39.38,39.84,437812.0,38.3857,38.7356,38.2788,38.7259,437812.0
2022-09-13 13:30:00,39.85,39.91,39.51,39.53,330710.0,38.7356,38.7939,38.4051,38.4246,330710.0
2022-09-13 14:00:00,39.53,39.56,39.12,39.13,417025.0,38.4246,38.4537,38.026,38.0357,417025.0
2022-09-13 14:30:00,39.15,39.18,38.62,38.73,489457.0,38.0552,38.0843,37.54,37.6469,489457.0
2022-09-13 15:00:00,38.71,38.77,38.18,38.18,726756.0,37.6275,37.6858,37.1123,37.1123,726756.0
2022-09-13 15:30:00,38.18,38.2,37.46,37.84,1950254.0,37.1123,37.1318,36.4124,36.7818,1950254.0
2022-09-14 09:30:00,38.23,38.54,37.8,38.39,1056253.0,37.1609,37.4622,36.7429,37.3164,1056253.0
2022-09-14 10:00:00,38.4,38.41,37.5,37.5,714440.0,37.3262,37.3359,36.4513,36.4513,714440.0
2022-09-14 10:30:00,37.5,38.57,37.43,38.51,617320.0,36.4513,37.4914,36.3833,37.4331,617320.0
2022-09-14 11:00:00,38.52,38.71,38.25,38.25,359893.0,37.4428,37.6275,37.1804,37.1804,359893.0
2022-09-14 11:30:00,38.25,38.5,38.16,38.27,334688.0,37.1804,37.4234,37.0929,37.1998,334688.0
2022-09-14 12:00:00,38.27,38.35,38.08,38.18,179269.0,37.1998,37.2776,37.0151,37.1123,179269.0
2022-09-14 12:30:00,38.2,38.57,38.1,38.44,192049.0,37.1318,37.4914,37.0346,37.365,192049.0
2022-09-14 13:00:00,38.46,38.57,38.28,38.36,216424.0,37.3845,37.4914,37.2095,37.2873,216424.0
2022-09-14 13:30:00,38.38,38.41,37.72,37.82,406706.0,37.3067,37.3359,36.6652,36.7624,406706.0
2022-09-14 14:00:00,37.84,37.9,37.58,37.82,245850.0,36.7818,36.8401,36.5291,36.7624,245850.0
2022-09-14 14:30:00,37.82,38.03,37.62,37.68,233282.0,36.7624,36.9665,36.568,36.6263,233282.0
2022-09-14 15:00:00,37.67,37.89,37.3,37.51,462870.0,36.6166,36.8304,36.2569,36.461,462870.0
2022-09-14 15:30:00,37.51,38.36,37.25,38.24,701395.0,36.461,37.2873,36.2083,37.1706,701395.0
2022-09-15 09:30:00,37.72,38.45,37.56,38.4,969436.0,36.6652,37.3748,36.5097,37.3262,969436.0
2022-09-15 10:00:00,38.4,38.62,37.72,37.74,666841.0,37.3262,37.54,36.6652,36.6846,666841.0
2022-09-15 10:30:00,37.72,37.94,37.21,37.27,877166.0,36.6652,36.879,36.1694,36.2278,877166.0
2022-09-15 11:00:00,37.27,37.62,37.06,37.54,869180.0,36.2278,36.568,36.0236,36.4902,869180.0
2022-09-15 11:30:00,37.54,37.64,37.0,37.17,545909.0,36.4902,36.5874,35.9653,36.1306,545909.0
2022-09-15 12:00:00,37.16,37.28,36.96,37.06,513651.0,36.1208,36.2375,35.9264,36.0236,513651.0
2022-09-15 12:30:00,37.08,37.51,37.06,37.51,366263.0,36.0431,36.461,36.0236,36.461,366263.0
2022-09-15 13:00:00,37.52,38.21,37.52,38.08,568698.0,36.4708,37.1415,36.4708,37.0151,568698.0
2022-09-15 13:30:00,38.07,38.09,37.61,37.72,384949.0,37.0054,37.0248,36.5583,36.6652,384949.0
2022-09-15 14:00:00,37.73,37.73,37.25,37.54,353180.0,36.6749,36.6749,36.2083,36.4902,353180.0
2022-09-15 14:30:00,37.54,37.66,37.11,37.18,424521.0,36.4902,36.6069,36.0722,36.1403,424521.0
2022-09-15 15:00:00,37.17,37.22,36.53,36.63,1085426.0,36.1306,36.1792,35.5085,35.6057,1085426.0
2022-09-15 15:30:00,36.62,37.16,36.56,36.93,1288709.0,35.5959,36.1208,35.5376,35.8973,1288709.0
2022-09-16 09:30:00,35.65,35.8,35.09,35.21,1406633.0,34.6531,34.7989,34.1087,34.2254,1406633.0
2022-09-16 10:00:00,35.2,35.99,35.2,35.7,1451828.0,34.2156,34.9836,34.2156,34.7017,1451828.0
2022-09-16 10:30:00,35.71,36.15,35.48,35.49,1092076.0,34.7114,35.1391,34.4878,34.4975,1092076.0
2022-09-16 11:00:00,35.49,35.81,35.44,35.47,563447.0,34.4975,34.8086,34.4489,34.4781,563447.0
2022-09-16 11:30:00,35.47,35.74,35.29,35.7,531211.0,34.4781,34.7405,34.3031,34.7017,531211.0
2022-09-16 12:00:00,35.7,35.7,35.09,35.16,517194.0,34.7017,34.7017,34.1087,34.1768,517194.0
2022-09-16 12:30:00,35.15,35.52,35.12,35.49,374967.0,34.167,34.5267,34.1379,34.4975,374967.0
2022-09-16 13:00:00,35.49,35.54,35.25,35.3,299174.0,34.4975,34.5461,34.2642,34.3129,299174.0
2022-09-16 13:30:00,35.31,35.58,35.2,35.28,362408.0,34.3226,34.585,34.2156,34.2934,362408.0
2022-09-16 14:00:00,35.27,35.8,35.25,35.71,514003.0,34.2837,34.7989,34.2642,34.7114,514003.0
2022-09-16 14:30:00,35.72,35.96,35.54,35.87,623047.0,34.7211,34.9544,34.5461,34.8669,623047.0
2022-09-16 15:00:00,35.87,36.24,35.79,35.89,761184.0,34.8669,35.2266,34.7891,34.8864,761184.0
2022-09-16 15:30:00,35.88,36.27,35.66,36.09,1024259.0,34.8766,35.2557,34.6628,35.0808,1024259.0
2022-09-19 09:30:00,35.14,36.04,35.11,35.86,1019781.0,34.1573,35.0322,34.1282,34.8572,1019781.0
2022-09-19 10:00:00,35.84,36.16,35.64,36.08,690679.0,34.8378,35.1488,34.6433,35.071,690679.0
2022-09-19 10:30:00,36.1,36.51,35.97,36.23,663507.0,35.0905,35.489,34.9641,35.2168,663507.0
2022-09-19 11:00:00,36.25,36.48,35.96,35.96,719634.0,35.2363,35.4599,34.9544,34.9544,719634.0
2022-09-19 11:30:00,35.95,35.99,35.68,35.77,856336.0,34.9447,34.9836,34.6822,34.7697,856336.0
2022-09-19 12:00:00,35.76,35.95,35.58,35.78,611402.0,34.76,34.9447,34.585,34.7794,611402.0
2022-09-19 12:30:00,35.78,36.26,35.75,36.22,548560.0,34.7794,35.246,34.7503,35.2071,548560.0
2022-09-19 13:00:00,36.22,36.25,35.96,36.19,425552.0,35.2071,35.2363,34.9544,35.178,425552.0
2022-09-19 13:30:00,36.21,36.21,35.9,36.02,408724.0,35.1974,35.1974,34.8961,35.0127,408724.0
2022-09-19 14:00:00,36.05,36.08,35.82,35.95,320489.0,35.0419,35.071,34.8183,34.9447,320489.0
2022-09-19 14:30:00,35.96,36.16,35.93,36.14,542199.0,34.9544,35.1488,34.9252,35.1294,542199.0
2022-09-19 15:00:00,36.16,36.84,36.16,36.73,1158710.0,35.1488,35.8098,35.1488,35.7029,1158710.0
2022-09-19 15:30:00,36.77,36.9,36.59,36.89,894831.0,35.7417,35.8681,35.5668,35.8584,894831.0
2022-09-20 09:30:00,35.91,35.97,35.42,35.55,1182706.0,34.9058,34.9641,34.4295,34.5559,1182706.0
2022-09-20 10:00:00,35.53,35.71,35.35,35.59,885659.0,34.5364,34.7114,34.3615,34.5947,885659.0
2022-09-20 10:30:00,35.59,35.81,35.25,35.79,662741.0,34.5947,34.8086,34.2642,34.7891,662741.0
2022-09-20 11:00:00,35.78,35.94,35.64,35.76,487031.0,34.7794,34.935,34.6433,34.76,487031.0
2022-09-20 11:30:00,35.75,36.12,35.66,36.08,569162.0,34.7503,35.1099,34.6628,35.071,569162.0
2022-09-20 12:00:00,36.08,36.19,35.76,35.77,489795.0,35.071,35.178,34.76,34.7697,489795.0
2022-09-20 12:30:00,35.76,35.78,35.55,35.65,548181.0,34.76,34.7794,34.5559,34.6531,548181.0
2022-09-20 13:00:00,35.66,35.68,35.19,35.21,839266.0,34.6628,34.6822,34.2059,34.2254,839266.0
2022-09-20 13:30:00,35.2,35.24,34.8,34.86,834901.0,34.2156,34.2545,33.8268,33.8852,834901.0
2022-09-20 14:00:00,34.86,35.34,34.85,35.23,742729.0,33.8852,34.3517,33.8754,34.2448,742729.0
2022-09-20 14:30:00,35.2,35.49,34.89,35.41,929897.0,34.2156,34.4975,33.9143,34.4198,929897.0
2022-09-20 15:00:00,35.4,35.73,35.27,35.65,1038206.0,34.4101,34.7308,34.2837,34.6531,1038206.0
2022-09-20 15:30:00,35.64,36.02,35.45,35.64,2258369.0,34.6433,35.0127,34.4587,34.6433,2258369.0
2022-09-21 09:30:00,36.19,36.4,35.98,36.22,1165676.0,35.178,35.3821,34.9738,35.2071,1165676.0
2022-09-21 10:00:00,36.22,36.49,36.12,36.47,428613.0,35.2071,35.4696,35.1099,35.4501,428613.0
2022-09-21 10:30:00,36.48,36.49,36.03,36.14,396018.0,35.4599,35.4696,35.0224,35.1294,396018.0
2022-09-21 11:00:00,36.15,36.21,35.98,36.1,308485.0,35.1391,35.1974,34.9738,35.0905,308485.0
2022-09-21 11:30:00,36.11,36.25,36.08,36.16,216024.0,35.1002,35.2363,35.071,35.1488,216024.0
2022-09-21 12:00:00,36.16,36.29,36.1,36.28,176573.0,35.1488,35.2752,35.0905,35.2654,176573.0
2022-09-21 12:30:00,36.29,36.39,36.12,36.13,197406.0,35.2752,35.3724,35.1099,35.1196,197406.0
2022-09-21 13:00:00,36.12,36.19,36.03,36.14,270869.0,35.1099,35.178,35.0224,35.1294,270869.0
2022-09-21 13:30:00,36.16,36.5,36.14,36.43,679920.0,35.1488,35.4793,35.1294,35.4113,679920.0
2022-09-21 14:00:00,36.41,36.46,34.55,34.99,2760407.0,35.3918,35.4404,33.5838,34.0115,2760407.0
2022-09-21 14:30:00,34.98,37.07,34.7,36.55,2989373.0,34.0018,36.0334,33.7296,35.5279,2989373.0
2022-09-21 15:00:00,36.58,36.72,34.9,34.91,2098480.0,35.5571,35.6931,33.924,33.9338,2098480.0
2022-09-21 15:30:00,34.9,35.03,33.76,33.76,2765115.0,33.924,34.0504,32.8159,32.8159,2765115.0
2022-09-22 09:30:00,33.5,33.8,32.94,33.08,1294405.0,32.5632,32.8548,32.0188,32.1549,1294405.0
2022-09-22 10:00:00,33.06,33.51,32.9,33.25,971895.0,32.1355,32.5729,31.98,32.3202,971895.0
2022-09-22 10:30:00,33.24,33.41,32.8,32.84,1070376.0,32.3105,32.4757,31.8828,31.9216,1070376.0
2022-09-22 11:00:00,32.84,33.02,32.66,32.89,1169845.0,31.9216,32.0966,31.7467,31.9702,1169845.0
2022-09-22 11:30:00,32.91,33.19,32.84,32.96,693525.0,31.9897,32.2619,31.9216,32.0383,693525.0
2022-09-22 12:00:00,32.93,33.35,32.87,33.1,527124.0,32.0091,32.4174,31.9508,32.1744,527124.0
2022-09-22 12:30:00,33.11,33.33,32.99,33.13,369040.0,32.1841,32.3979,32.0674,32.2035,369040.0
2022-09-22 13:00:00,33.13,33.2,32.81,33.07,382913.0,32.2035,32.2716,31.8925,32.1452,382913.0
2022-09-22 13:30:00,33.06,33.29,32.99,33.21,488603.0,32.1355,32.3591,32.0674,32.2813,488603.0
2022-09-22 14:00:00,33.21,33.26,32.75,32.86,458313.0,32.2813,32.3299,31.8342,31.9411,458313.0
2022-09-22 14:30:00,32.88,33.26,32.81,33.19,657336.0,31.9605,32.3299,31.8925,32.2619,657336.0
2022-09-22 15:00:00,33.21,33.64,33.14,33.38,1196010.0,32.2813,32.6993,32.2133,32.4465,1196010.0
2022-09-22 15:30:00,33.38,33.76,32.85,32.88,1144798.0,32.4465,32.8159,31.9314,31.9605,1144798.0
2022-09-23 09:30:00,31.9,31.93,31.16,31.19,1364145.0,31.0079,31.0371,30.2886,30.3178,1364145.0
2022-09-23 10:00:00,31.16,31.45,31.09,31.43,1046487.0,30.2886,30.5705,30.2206,30.5511,1046487.0
2022-09-23 10:30:00,31.41,31.43,31.06,31.09,865402.0,30.5316,30.5511,30.1914,30.2206,865402.0
2022-09-23 11:00:00,31.09,31.45,31.02,31.16,928013.0,30.2206,30.5705,30.1525,30.2886,928013.0
2022-09-23 11:30:00,31.18,31.28,30.74,30.92,973165.0,30.3081,30.4053,29.8804,30.0553,973165.0
2022-09-23 12:00:00,30.93,30.94,30.46,30.46,959619.0,30.0651,30.0748,29.6082,29.6082,959619.0
2022-09-23 12:30:00,30.46,30.9,30.4,30.89,881333.0,29.6082,30.0359,29.5499,30.0262,881333.0
2022-09-23 13:00:00,30.87,31.02,30.63,30.64,843181.0,30.0067,30.1525,29.7734,29.7832,843181.0
2022-09-23 13:30:00,30.64,30.81,30.58,30.76,447589.0,29.7832,29.9484,29.7248,29.8998,447589.0
2022-09-23 14:00:00,30.75,30.87,30.2,30.38,1064211.0,29.8901,30.0067,29.3555,29.5304,1064211.0
2022-09-23 14:30:00,30.37,30.38,30.0,30.05,798440.0,29.5207,29.5304,29.1611,29.2097,798440.0
2022-09-23 15:00:00,30.04,30.83,30.03,30.76,1395221.0,29.1999,29.9679,29.1902,29.8998,1395221.0
2022-09-23 15:30:00,30.76,31.3,30.71,31.22,2995328.0,29.8998,30.4247,29.8512,30.3469,2995328.0
2022-09-26 09:30:00,30.83,31.39,30.74,31.33,1930801.0,29.9679,30.5122,29.8804,30.4539,1930801.0
2022-09-26 10:00:00,31.34,31.78,31.07,31.72,1529042.0,30.4636,30.8913,30.2011,30.833,1529042.0
2022-09-26 10:30:00,31.7,31.7,31.18,31.36,805035.0,30.8135,30.8135,30.3081,30.483,805035.0
2022-09-26 11:00:00,31.35,31.43,30.69,30.69,918414.0,30.4733,30.5511,29.8318,29.8318,918414.0
2022-09-26 11:30:00,30.7,31.02,30.54,30.93,895183.0,29.8415,30.1525,29.686,30.0651,895183.0
2022-09-26 12:00:00,30.92,30.93,30.31,30.38,1309324.0,30.0553,30.0651,29.4624,29.5304,1309324.0
2022-09-26 12:30:00,30.37,30.69,30.18,30.59,723335.0,29.5207,29.8318,29.336,29.7346,723335.0
2022-09-26 13:00:00,30.61,30.61,29.95,30.12,901286.0,29.754,29.754,29.1125,29.2777,901286.0
2022-09-26 13:30:00,30.11,30.39,30.0,30.03,1020540.0,29.268,29.5402,29.1611,29.1902,1020540.0
2022-09-26 14:00:00,30.02,30.51,30.0,30.17,644703.0,29.1805,29.6568,29.1611,29.3263,644703.0
2022-09-26 14:30:00,30.15,30.71,30.07,30.59,880101.0,29.3069,29.8512,29.2291,29.7346,880101.0
2022-09-26 15:00:00,30.6,30.77,30.41,30.55,1007050.0,29.7443,29.9095,29.5596,29.6957,1007050.0
2022-09-26 15:30:00,30.55,30.93,30.19,30.29,1839201.0,29.6957,30.0651,29.3458,29.443,1839201.0
2022-09-27 09:30:00,31.22,31.79,31.1,31.3,1923026.0,30.3469,30.901,30.2303,30.4247,1923026.0
2022-09-27 10:00:00,31.31,31.33,30.66,30.89,1398030.0,30.4344,30.4539,29.8026,30.0262,1398030.0
2022-09-27 10:30:00,30.91,31.44,30.91,31.26,849522.0,30.0456,30.5608,30.0456,30.3858,849522.0
2022-09-27 11:00:00,31.28,31.33,30.4,30.47,863258.0,30.4053,30.4539,29.5499,29.6179,863258.0
2022-09-27 11:30:00,30.47,30.67,30.19,30.21,1090468.0,29.6179,29.8123,29.3458,29.3652,1090468.0
2022-09-27 12:00:00,30.21,30.23,29.5,29.75,2102737.0,29.3652,29.3846,28.675,28.9181,2102737.0
2022-09-27 12:30:00,29.75,29.96,29.62,29.88,763565.0,28.9181,29.1222,28.7917,29.0444,763565.0
2022-09-27 13:00:00,29.86,29.87,29.56,29.69,992626.0,29.025,29.0347,28.7334,28.8597,992626.0
2022-09-27 13:30:00,29.65,29.79,29.42,29.62,784352.0,28.8209,28.9569,28.5973,28.7917,784352.0
2022-09-27 14:00:00,29.64,29.86,29.54,29.74,644441.0,28.8111,29.025,28.7139,28.9083,644441.0
2022-09-27 14:30:00,29.73,30.34,29.63,30.2,726438.0,28.8986,29.4916,28.8014,29.3555,726438.0
2022-09-27 15:00:00,30.21,30.21,29.88,29.95,629112.0,29.3652,29.3652,29.0444,29.1125,629112.0
2022-09-27 15:30:00,29.99,30.21,29.72,30.06,1917829.0,29.1513,29.3652,28.8889,29.2194,1917829.0
2022-09-28 09:30:00,30.3,30.43,29.84,30.27,2201952.0,29.4527,29.579,29.0055,29.4235,2201952.0
2022-09-28 10:00:00,30.27,30.8,29.98,30.79,1889255.0,29.4235,29.9387,29.1416,29.929,1889255.0
2022-09-28 10:30:00,30.8,31.06,30.67,30.81,1374003.0,29.9387,30.1914,29.8123,29.9484,1374003.0
2022-09-28 11:00:00,30.81,31.24,30.73,31.0,1132475.0,29.9484,30.3664,29.8706,30.1331,1132475.0
2022-09-28 11:30:00,31.01,31.29,30.83,31.27,680706.0,30.1428,30.415,29.9679,30.3955,680706.0
2022-09-28 12:00:00,31.27,31.57,31.22,31.27,937359.0,30.3955,30.6872,30.3469,30.3955,937359.0
2022-09-28 12:30:00,31.28,31.51,31.21,31.4,602579.0,30.4053,30.6288,30.3372,30.5219,602579.0
2022-09-28 13:00:00,31.41,31.68,31.29,31.5,717992.0,30.5316,30.7941,30.415,30.6191,717992.0
2022-09-28 13:30:00,31.5,31.56,31.25,31.37,467580.0,30.6191,30.6774,30.3761,30.4928,467580.0
2022-09-28 14:00:00,31.37,31.49,31.28,31.4,402052.0,30.4928,30.6094,30.4053,30.5219,402052.0
2022-09-28 14:30:00,31.4,31.63,31.37,31.55,487136.0,30.5219,30.7455,30.4928,30.6677,487136.0
2022-09-28 15:00:00,31.55,31.96,31.52,31.89,998373.0,30.6677,31.0663,30.6386,30.9982,998373.0
2022-09-28 15:30:00,31.89,32.25,31.75,31.8,1811192.0,30.9982,31.3481,30.8621,30.9107,1811192.0
2022-09-29 09:30:00,30.83,30.91,29.79,29.89,2574111.0,29.9679,30.0456,28.9569,29.0541,2574111.0
2022-09-29 10:00:00,29.89,29.93,29.23,29.53,1867370.0,29.0541,29.093,28.4126,28.7042,1867370.0
2022-09-29 10:30:00,29.52,29.86,29.27,29.73,1251908.0,28.6945,29.025,28.4515,28.8986,1251908.0
2022-09-29 11:00:00,29.72,30.08,29.62,29.77,1109357.0,28.8889,29.2388,28.7917,28.9375,1109357.0
2022-09-29 11:30:00,29.76,30.28,29.66,30.12,1015927.0,28.9278,29.4332,28.8306,29.2777,1015927.0
2022-09-29 12:00:00,30.1,30.21,29.7,29.79,562079.0,29.2583,29.3652,28.8695,28.9569,562079.0
2022-09-29 12:30:00,29.78,29.95,29.63,29.66,377998.0,28.9472,29.1125,28.8014,28.8306,377998.0
2022-09-29 13:00:00,29.66,29.67,29.44,29.52,569644.0,28.8306,28.8403,28.6167,28.6945,569644.0
2022-09-29 13:30:00,29.51,29.7,29.18,29.19,1321073.0,28.6848,28.8695,28.364,28.3737,1321073.0
2022-09-29 14:00:00,29.2,29.32,29.0,29.26,1430999.0,28.3834,28.5001,28.189,28.4418,1430999.0
2022-09-29 14:30:00,29.25,29.47,29.04,29.05,845435.0,28.432,28.6459,28.2279,28.2376,845435.0
2022-09-29 15:00:00,29.05,29.57,29.05,29.4,1063748.0,28.2376,28.7431,28.2376,28.5778,1063748.0
2022-09-29 15:30:00,29.38,29.91,29.36,29.81,2539218.0,28.5584,29.0736,28.539,28.9764,2539218.0
2022-09-30 09:30:00,29.57,29.99,29.13,29.85,2281074.0,28.7431,29.1513,28.3154,29.0153,2281074.0
2022-09-30 10:00:00,29.85,29.94,29.49,29.84,1111266.0,29.0153,29.1027,28.6653,29.0055,1111266.0
2022-09-30 10:30:00,29.85,30.23,29.82,30.11,1273125.0,29.0153,29.3846,28.9861,29.268,1273125.0
2022-09-30 11:00:00,30.12,30.55,29.97,30.39,962663.0,29.2777,29.6957,29.1319,29.5402,962663.0
2022-09-30 11:30:00,30.4,30.48,29.77,29.82,1117270.0,29.5499,29.6276,28.9375,28.9861,1117270.0
2022-09-30 12:00:00,29.83,29.83,29.54,29.69,930942.0,28.9958,28.9958,28.7139,28.8597,930942.0
2022-09-30 12:30:00,29.69,29.93,29.68,29.75,487460.0,28.8597,29.093,28.85,28.9181,487460.0
2022-09-30 13:00:00,29.75,29.83,29.59,29.75,528120.0,28.9181,28.9958,28.7625,28.9181,528120.0
2022-09-30 13:30:00,29.76,29.81,29.26,29.33,833329.0,28.9278,28.9764,28.4418,28.5098,833329.0
2022-09-30 14:00:00,29.33,29.53,29.18,29.27,823849.0,28.5098,28.7042,28.364,28.4515,823849.0
2022-09-30 14:30:00,29.27,29.39,28.87,28.93,1139135.0,28.4515,28.5681,28.0627,28.121,1139135.0
2022-09-30 15:00:00,28.92,29.28,28.81,29.09,937335.0,28.1113,28.4612,28.0043,28.2765,937335.0
2022-09-30 15:30:00,29.11,29.26,28.38,28.4,3634025.0,28.296,28.4418,27.5864,27.6058,3634025.0
2022-10-03 09:30:00,29.33,29.45,28.88,29.22,2278533.0,28.5098,28.6264,28.0724,28.4029,2278533.0
2022-10-03 10:00:00,29.22,30.22,29.22,30.09,2064607.0,28.4029,29.3749,28.4029,29.2485,2064607.0
2022-10-03 10:30:00,30.11,30.25,29.99,30.1,1178575.0,29.268,29.4041,29.1513,29.2583,1178575.0
2022-10-03 11:00:00,30.1,30.37,30.04,30.24,1090250.0,29.2583,29.5207,29.1999,29.3944,1090250.0
2022-10-03 11:30:00,30.24,30.3,29.89,29.97,747344.0,29.3944,29.4527,29.0541,29.1319,747344.0
2022-10-03 12:00:00,29.96,30.24,29.93,29.96,549651.0,29.1222,29.3944,29.093,29.1222,549651.0
2022-10-03 12:30:00,29.95,30.09,29.88,30.09,475740.0,29.1125,29.2485,29.0444,29.2485,475740.0
2022-10-03 13:00:00,30.08,30.41,30.06,30.33,449352.0,29.2388,29.5596,29.2194,29.4818,449352.0
2022-10-03 13:30:00,30.34,30.54,30.33,30.41,618079.0,29.4916,29.686,29.4818,29.5596,618079.0
2022-10-03 14:00:00,30.43,30.88,30.41,30.86,608707.0,29.579,30.0165,29.5596,29.997,608707.0
2022-10-03 14:30:00,30.85,31.11,30.83,31.01,653064.0,29.9873,30.24,29.9679,30.1428,653064.0
2022-10-03 15:00:00,31.0,31.06,30.8,30.99,644737.0,30.1331,30.1914,29.9387,30.1234,644737.0
2022-10-03 15:30:00,30.98,31.05,30.51,30.66,1530354.0,30.1137,30.1817,29.6568,29.8026,1530354.0
2022-10-04 09:30:00,32.08,33.01,32.07,32.99,3273899.0,31.1829,32.0869,31.1732,32.0674,3273899.0
2022-10-04 10:00:00,33.02,33.3,33.0,33.0,1785952.0,32.0966,32.3688,32.0772,32.0772,1785952.0
2022-10-04 10:30:00,33.01,33.34,32.96,33.29,1522763.0,32.0869,32.4077,32.0383,32.3591,1522763.0
2022-10-04 11:00:00,33.3,33.35,33.1,33.31,1179207.0,32.3688,32.4174,32.1744,32.3785,1179207.0
2022-10-04 11:30:00,33.33,33.4,33.09,33.23,688319.0,32.3979,32.466,32.1647,32.3007,688319.0
2022-10-04 12:00:00,33.25,33.39,33.16,33.31,455997.0,32.3202,32.4563,32.2327,32.3785,455997.0
2022-10-04 12:30:00,33.3,33.38,32.95,33.03,511893.0,32.3688,32.4465,32.0286,32.1063,511893.0
2022-10-04 13:00:00,33.03,33.06,32.51,32.82,1128110.0,32.1063,32.1355,31.6009,31.9022,1128110.0
2022-10-04 13:30:00,32.83,33.17,32.78,33.05,689494.0,31.9119,32.2424,31.8633,32.1258,689494.0
2022-10-04 14:00:00,33.06,33.15,32.87,32.87,523546.0,32.1355,32.223,31.9508,31.9508,523546.0
2022-10-04 14:30:00,32.89,33.34,32.86,33.27,730409.0,31.9702,32.4077,31.9411,32.3396,730409.0
2022-10-04 15:00:00,33.26,33.29,32.85,33.14,721512.0,32.3299,32.3591,31.9314,32.2133,721512.0
2022-10-04 15:30:00,33.13,33.48,33.01,33.48,1864958.0,32.2035,32.5437,32.0869,32.5437,1864958.0
2022-10-05 09:30:00,32.26,32.72,32.23,32.5,1934211.0,31.3579,31.805,31.3287,31.5912,1934211.0
2022-10-05 10:00:00,32.49,32.49,31.74,31.76,2451695.0,31.5814,31.5814,30.8524,30.8718,2451695.0
2022-10-05 10:30:00,31.73,31.96,31.6,31.71,777500.0,30.8427,31.0663,30.7163,30.8232,777500.0
2022-10-05 11:00:00,31.71,32.11,31.69,32.04,828676.0,30.8232,31.2121,30.8038,31.144,828676.0
2022-10-05 11:30:00,32.03,32.27,31.96,32.17,558388.0,31.1343,31.3676,31.0663,31.2704,558388.0
2022-10-05 12:00:00,32.17,32.74,31.95,32.55,1253916.0,31.2704,31.8244,31.0565,31.6398,1253916.0
2022-10-05 12:30:00,32.53,32.96,32.47,32.76,549090.0,31.6203,32.0383,31.562,31.8439,549090.0
2022-10-05 13:00:00,32.75,33.36,32.73,33.12,687187.0,31.8342,32.4271,31.8147,32.1938,687187.0
2022-10-05 13:30:00,33.12,33.22,32.89,32.91,988594.0,32.1938,32.291,31.9702,31.9897,988594.0
2022-10-05 14:00:00,32.9,33.28,32.86,33.23,632575.0,31.98,32.3493,31.9411,32.3007,632575.0
2022-10-05 14:30:00,33.23,33.42,33.09,33.39,776465.0,32.3007,32.4854,32.1647,32.4563,776465.0
2022-10-05 15:00:00,33.4,33.87,33.4,33.61,1057519.0,32.466,32.9228,32.466,32.6701,1057519.0
2022-10-05 15:30:00,33.61,33.71,33.07,33.25,2168253.0,32.6701,32.7673,32.1452,32.3202,2168253.0
2022-10-06 09:30:00,32.8,33.64,32.75,32.97,2320597.0,31.8828,32.6993,31.8342,32.048,2320597.0
2022-10-06 10:00:00,32.97,32.97,32.29,32.3,2081287.0,32.048,32.048,31.387,31.3967,2081287.0
2022-10-06 10:30:00,32.29,33.05,32.23,33.03,1103141.0,31.387,32.1258,31.3287,32.1063,1103141.0
2022-10-06 11:00:00,33.03,33.13,32.63,33.04,1078262.0,32.1063,32.2035,31.7175,32.1161,1078262.0
2022-10-06 11:30:00,33.05,33.16,32.53,32.58,1008615.0,32.1258,32.2327,31.6203,31.6689,1008615.0
2022-10-06 12:00:00,32.57,32.75,32.38,32.72,487869.0,31.6592,31.8342,31.4745,31.805,487869.0
2022-10-06 12:30:00,32.73,32.99,32.58,32.77,515312.0,31.8147,32.0674,31.6689,31.8536,515312.0
2022-10-06 13:00:00,32.78,32.9,32.57,32.86,507558.0,31.8633,31.98,31.6592,31.9411,507558.0
2022-10-06 13:30:00,32.85,32.85,32.58,32.76,349600.0,31.9314,31.9314,31.6689,31.8439,349600.0
2022-10-06 14:00:00,32.76,32.76,32.4,32.48,559138.0,31.8439,31.8439,31.4939,31.5717,559138.0
2022-10-06 14:30:00,32.49,32.63,32.05,32.23,925166.0,31.5814,31.7175,31.1537,31.3287,925166.0
2022-10-06 15:00:00,32.22,32.51,32.03,32.5,892204.0,31.319,31.6009,31.1343,31.5912,892204.0
2022-10-06 15:30:00,32.51,32.54,32.1,32.18,1137238.0,31.6009,31.63,31.2023,31.2801,1137238.0
2022-10-07 09:30:00,31.07,31.16,30.14,30.18,3121495.0,30.2011,30.2886,29.2971,29.336,3121495.0
2022-10-07 10:00:00,30.17,30.53,29.99,30.35,1415590.0,29.3263,29.6762,29.1513,29.5013,1415590.0
2022-10-07 10:30:00,30.36,30.59,30.19,30.41,1008636.0,29.511,29.7346,29.3458,29.5596,1008636.0
2022-10-07 11:00:00,30.41,30.58,30.07,30.26,648950.0,29.5596,29.7248,29.2291,29.4138,648950.0
2022-10-07 11:30:00,30.26,30.33,30.01,30.13,621841.0,29.4138,29.4818,29.1708,29.2874,621841.0
2022-10-07 12:00:00,30.11,30.25,29.83,29.87,517771.0,29.268,29.4041,28.9958,29.0347,517771.0
2022-10-07 12:30:00,29.86,29.86,29.64,29.75,761159.0,29.025,29.025,28.8111,28.9181,761159.0
2022-10-07 13:00:00,29.73,29.84,29.56,29.75,556119.0,28.8986,29.0055,28.7334,28.9181,556119.0
2022-10-07 13:30:00,29.74,29.87,29.59,29.65,596097.0,28.9083,29.0347,28.7625,28.8209,596097.0
2022-10-07 14:00:00,29.63,29.73,29.43,29.44,551762.0,28.8014,28.8986,28.607,28.6167,551762.0
2022-10-07 14:30:00,29.44,29.55,29.34,29.47,1060997.0,28.6167,28.7236,28.5195,28.6459,1060997.0
2022-10-07 15:00:00,29.49,29.65,29.09,29.16,1087981.0,28.6653,28.8209,28.2765,28.3446,1087981.0
2022-10-07 15:30:00,29.16,29.59,29.0,29.47,2436510.0,28.3446,28.7625,28.189,28.6459,2436510.0
2022-10-10 09:30:00,29.75,29.82,29.18,29.18,1431444.0,28.9181,28.9861,28.364,28.364,1431444.0
2022-10-10 10:00:00,29.19,29.53,29.02,29.4,973119.0,28.3737,28.7042,28.2085,28.5778,973119.0
2022-10-10 10:30:00,29.4,29.51,28.71,28.84,1312756.0,28.5778,28.6848,27.9071,28.0335,1312756.0
2022-10-10 11:00:00,28.83,29.06,28.62,28.88,814751.0,28.0238,28.2474,27.8197,28.0724,814751.0
2022-10-10 11:30:00,28.87,29.14,28.73,28.99,490484.0,28.0627,28.3251,27.9266,28.1793,490484.0
2022-10-10 12:00:00,28.98,29.02,28.52,28.55,480287.0,28.1696,28.2085,27.7225,27.7516,480287.0
2022-10-10 12:30:00,28.55,28.63,28.38,28.39,509024.0,27.7516,27.8294,27.5864,27.5961,509024.0
2022-10-10 13:00:00,28.39,28.57,28.22,28.55,768791.0,27.5961,27.7711,27.4308,27.7516,768791.0
2022-10-10 13:30:00,28.54,29.36,28.53,29.16,1209261.0,27.7419,28.539,27.7322,28.3446,1209261.0
2022-10-10 14:00:00,29.16,29.19,28.77,28.93,937979.0,28.3446,28.3737,27.9655,28.121,937979.0
2022-10-10 14:30:00,28.94,29.21,28.85,28.93,850234.0,28.1307,28.3932,28.0432,28.121,850234.0
2022-10-10 15:00:00,28.92,29.27,28.8,28.99,746642.0,28.1113,28.4515,27.9946,28.1793,746642.0
2022-10-10 15:30:00,28.99,29.21,28.81,28.82,1786210.0,28.1793,28.3932,28.0043,28.0141,1786210.0
2022-10-11 09:30:00,28.38,28.52,27.94,27.96,1855030.0,27.5864,27.7225,27.1587,27.1781,1855030.0
2022-10-11 10:00:00,27.94,28.17,27.77,28.0,1279283.0,27.1587,27.3822,26.9934,27.217,1279283.0
2022-10-11 10:30:00,27.99,28.45,27.89,28.19,1055451.0,27.2073,27.6544,27.1101,27.4017,1055451.0
2022-10-11 11:00:00,28.19,28.68,28.17,28.62,1189349.0,27.4017,27.878,27.3822,27.8197,1189349.0
2022-10-11 11:30:00,28.65,29.14,28.59,28.96,1108411.0,27.8488,28.3251,27.7905,28.1501,1108411.0
2022-10-11 12:00:00,28.97,29.2,28.66,29.09,896453.0,28.1599,28.3834,27.8585,28.2765,896453.0
2022-10-11 12:30:00,29.1,29.51,29.07,29.3,1247913.0,28.2862,28.6848,28.2571,28.4806,1247913.0
2022-10-11 13:00:00,29.29,29.35,29.04,29.13,733229.0,28.4709,28.5292,28.2279,28.3154,733229.0
2022-10-11 13:30:00,29.11,29.31,28.99,29.23,496325.0,28.296,28.4904,28.1793,28.4126,496325.0
2022-10-11 14:00:00,29.25,29.29,28.89,29.09,797364.0,28.432,28.4709,28.0821,28.2765,797364.0
2022-10-11 14:30:00,29.1,29.21,28.11,28.14,1363754.0,28.2862,28.3932,27.3239,27.3531,1363754.0
2022-10-11 15:00:00,28.13,28.21,27.75,28.09,1891501.0,27.3434,27.4211,26.974,27.3045,1891501.0
2022-10-11 15:30:00,28.09,28.35,27.93,28.25,2185089.0,27.3045,27.5572,27.149,27.46,2185089.0
2022-10-12 09:30:00,28.33,28.73,27.9,28.49,1784932.0,27.5378,27.9266,27.1198,27.6933,1784932.0
2022-10-12 10:00:00,28.5,28.64,28.06,28.39,1076996.0,27.703,27.8391,27.2753,27.5961,1076996.0
2022-10-12 10:30:00,28.39,28.57,28.07,28.26,716571.0,27.5961,27.7711,27.285,27.4697,716571.0
2022-10-12 11:00:00,28.26,28.58,28.24,28.47,630704.0,27.4697,27.7808,27.4503,27.6738,630704.0
2022-10-12 11:30:00,28.48,28.64,28.33,28.58,764453.0,27.6836,27.8391,27.5378,27.7808,764453.0
2022-10-12 12:00:00,28.59,28.72,28.31,28.35,704251.0,27.7905,27.9169,27.5183,27.5572,704251.0
2022-10-12 12:30:00,28.34,28.46,28.2,28.43,528418.0,27.5475,27.6641,27.4114,27.635,528418.0
2022-10-12 13:00:00,28.43,28.49,28.28,28.37,328977.0,27.635,27.6933,27.4892,27.5766,328977.0
2022-10-12 13:30:00,28.36,28.38,28.14,28.21,378423.0,27.5669,27.5864,27.3531,27.4211,378423.0
2022-10-12 14:00:00,28.2,28.59,28.09,28.55,1139237.0,27.4114,27.7905,27.3045,27.7516,1139237.0
2022-10-12 14:30:00,28.56,28.62,28.17,28.21,602342.0,27.7613,27.8197,27.3822,27.4211,602342.0
2022-10-12 15:00:00,28.21,28.34,28.09,28.2,509566.0,27.4211,27.5475,27.3045,27.4114,509566.0
2022-10-12 15:30:00,28.19,28.37,27.94,27.96,1020890.0,27.4017,27.5766,27.1587,27.1781,1020890.0
2022-10-13 09:30:00,26.2,26.98,25.94,26.84,2933248.0,25.4673,26.2255,25.2146,26.0894,2933248.0
2022-10-13 10:00:00,26.85,27.35,26.73,26.85,2266819.0,26.0992,26.5852,25.9825,26.0992,2266819.0
2022-10-13 10:30:00,26.84,27.49,26.81,27.23,1534684.0,26.0894,26.7213,26.0603,26.4685,1534684.0
2022-10-13 11:00:00,27.23,29.37,27.18,28.8,3643835.0,26.4685,28.5487,26.4199,27.9946,3643835.0
2022-10-13 11:30:00,28.82,30.0,28.69,29.4,2872284.0,28.0141,29.1611,27.8877,28.5778,2872284.0
2022-10-13 12:00:00,29.41,29.69,28.96,29.07,1197936.0,28.5876,28.8597,28.1501,28.2571,1197936.0
2022-10-13 12:30:00,29.06,29.61,28.99,29.43,939212.0,28.2474,28.782,28.1793,28.607,939212.0
2022-10-13 13:00:00,29.44,30.09,29.43,29.98,1055378.0,28.6167,29.2485,28.607,29.1416,1055378.0
2022-10-13 13:30:00,29.99,30.26,29.88,30.04,1130871.0,29.1513,29.4138,29.0444,29.1999,1130871.0
2022-10-13 14:00:00,30.03,30.07,29.67,29.7,579152.0,29.1902,29.2291,28.8403,28.8695,579152.0
2022-10-13 14:30:00,29.71,30.42,29.71,30.34,847421.0,28.8792,29.5693,28.8792,29.4916,847421.0
2022-10-13 15:00:00,30.33,30.5,30.14,30.17,1102819.0,29.4818,29.6471,29.2971,29.3263,1102819.0
2022-10-13 15:30:00,30.16,30.42,29.92,30.14,1852206.0,29.3166,29.5693,29.0833,29.2971,1852206.0
2022-10-14 09:30:00,30.79,31.19,30.14,30.29,3176582.0,29.929,30.3178,29.2971,29.443,3176582.0
2022-10-14 10:00:00,30.3,30.31,28.82,29.16,3741092.0,29.4527,29.4624,28.0141,28.3446,3741092.0
2022-10-14 10:30:00,29.13,29.37,28.74,29.17,1339039.0,28.3154,28.5487,27.9363,28.3543,1339039.0
2022-10-14 11:00:00,29.18,29.53,28.83,29.2,1375795.0,28.364,28.7042,28.0238,28.3834,1375795.0
2022-10-14 11:30:00,29.2,29.21,28.5,28.6,1213543.0,28.3834,28.3932,27.703,27.8002,1213543.0
2022-10-14 12:00:00,28.57,28.91,28.28,28.59,1302284.0,27.7711,28.1015,27.4892,27.7905,1302284.0
2022-10-14 12:30:00,28.59,28.85,28.44,28.5,558576.0,27.7905,28.0432,27.6447,27.703,558576.0
2022-10-14 13:00:00,28.5,28.72,28.29,28.52,699192.0,27.703,27.9169,27.4989,27.7225,699192.0
2022-10-14 13:30:00,28.52,28.71,28.46,28.69,797783.0,27.7225,27.9071,27.6641,27.8877,797783.0
2022-10-14 14:00:00,28.67,28.68,28.12,28.25,582762.0,27.8683,27.878,27.3336,27.46,582762.0
2022-10-14 14:30:00,28.24,28.3,28.06,28.27,700897.0,27.4503,27.5086,27.2753,27.4794,700897.0
2022-10-14 15:00:00,28.27,28.5,28.02,28.35,970591.0,27.4794,27.703,27.2364,27.5572,970591.0
2022-10-14 15:30:00,28.34,28.52,27.92,28.09,2064802.0,27.5475,27.7225,27.1392,27.3045,2064802.0
2022-10-17 09:30:00,29.59,30.36,29.56,30.0,2677681.0,28.7625,29.511,28.7334,29.1611,2677681.0
2022-10-17 10:00:00,30.0,30.5,29.94,30.21,2094692.0,29.1611,29.6471,29.1027,29.3652,2094692.0
2022-10-17 10:30:00,30.21,30.3,29.78,29.9,1285068.0,29.3652,29.4527,28.9472,29.0639,1285068.0
2022-10-17 11:00:00,29.9,30.14,29.7,30.12,947378.0,29.0639,29.2971,28.8695,29.2777,947378.0
2022-10-17 11:30:00,30.13,30.38,30.05,30.25,806006.0,29.2874,29.5304,29.2097,29.4041,806006.0
2022-10-17 12:00:00,30.25,30.41,30.07,30.23,658043.0,29.4041,29.5596,29.2291,29.3846,658043.0
2022-10-17 12:30:00,30.23,30.36,30.03,30.17,469294.0,29.3846,29.511,29.1902,29.3263,469294.0
2022-10-17 13:00:00,30.16,30.34,30.02,30.27,426938.0,29.3166,29.4916,29.1805,29.4235,426938.0
2022-10-17 13:30:00,30.28,30.43,30.25,30.36,351446.0,29.4332,29.579,29.4041,29.511,351446.0
2022-10-17 14:00:00,30.37,30.48,30.09,30.2,495990.0,29.5207,29.6276,29.2485,29.3555,495990.0
2022-10-17 14:30:00,30.2,30.36,30.12,30.22,367402.0,29.3555,29.511,29.2777,29.3749,367402.0
2022-10-17 15:00:00,30.21,30.29,30.08,30.27,517128.0,29.3652,29.443,29.2388,29.4235,517128.0
2022-10-17 15:30:00,30.26,30.41,30.11,30.24,1542899.0,29.4138,29.5596,29.268,29.3944,1542899.0
2022-10-18 09:30:00,32.3,32.35,31.61,31.77,2979482.0,31.3967,31.4453,30.726,30.8816,2979482.0
2022-10-18 10:00:00,31.78,32.08,31.47,31.49,1395385.0,30.8913,31.1829,30.59,30.6094,1395385.0
2022-10-18 10:30:00,31.49,31.63,31.24,31.37,1238085.0,30.6094,30.7455,30.3664,30.4928,1238085.0
2022-10-18 11:00:00,31.37,31.48,30.54,30.69,1594776.0,30.4928,30.5997,29.686,29.8318,1594776.0
2022-10-18 11:30:00,30.68,30.84,30.39,30.8,1078747.0,29.822,29.9776,29.5402,29.9387,1078747.0
2022-10-18 12:00:00,30.8,31.2,30.64,30.99,1170869.0,29.9387,30.3275,29.7832,30.1234,1170869.0
2022-10-18 12:30:00,30.99,31.36,30.9,31.12,969723.0,30.1234,30.483,30.0359,30.2497,969723.0
2022-10-18 13:00:00,31.13,31.33,30.8,31.31,1013645.0,30.2595,30.4539,29.9387,30.4344,1013645.0
2022-10-18 13:30:00,31.31,31.59,31.25,31.51,840638.0,30.4344,30.7066,30.3761,30.6288,840638.0
2022-10-18 14:00:00,31.51,31.57,31.26,31.48,678637.0,30.6288,30.6872,30.3858,30.5997,678637.0
2022-10-18 14:30:00,31.49,31.49,30.54,30.86,1553756.0,30.6094,30.6094,29.686,29.997,1553756.0
2022-10-18 15:00:00,30.85,30.96,30.61,30.92,908215.0,29.9873,30.0942,29.754,30.0553,908215.0
2022-10-18 15:30:00,30.92,31.32,30.87,31.28,2292089.0,30.0553,30.4442,30.0067,30.4053,2292089.0
2022-10-19 09:30:00,30.73,31.23,30.45,30.64,2308463.0,29.8706,30.3567,29.5985,29.7832,2308463.0
2022-10-19 10:00:00,30.62,31.45,30.54,31.39,1197900.0,29.7637,30.5705,29.686,30.5122,1197900.0
2022-10-19 10:30:00,31.4,31.46,30.81,30.9,670289.0,30.5219,30.5802,29.9484,30.0359,670289.0
2022-10-19 11:00:00,30.9,31.17,30.79,30.85,696250.0,30.0359,30.2983,29.929,29.9873,696250.0
2022-10-19 11:30:00,30.87,31.07,30.65,30.92,559255.0,30.0067,30.2011,29.7929,30.0553,559255.0
2022-10-19 12:00:00,30.91,30.94,30.48,30.54,571652.0,30.0456,30.0748,29.6276,29.686,571652.0
2022-10-19 12:30:00,30.52,30.71,30.2,30.29,1314887.0,29.6665,29.8512,29.3555,29.443,1314887.0
2022-10-19 13:00:00,30.29,30.35,29.86,30.13,1187069.0,29.443,29.5013,29.025,29.2874,1187069.0
2022-10-19 13:30:00,30.12,30.23,30.0,30.21,560917.0,29.2777,29.3846,29.1611,29.3652,560917.0
2022-10-19 14:00:00,30.21,30.6,30.12,30.51,755139.0,29.3652,29.7443,29.2777,29.6568,755139.0
2022-10-19 14:30:00,30.5,30.55,30.24,30.28,475505.0,29.6471,29.6957,29.3944,29.4332,475505.0
2022-10-19 15:00:00,30.28,30.66,30.21,30.41,636181.0,29.4332,29.8026,29.3652,29.5596,636181.0
2022-10-19 15:30:00,30.4,30.65,30.32,30.62,808532.0,29.5499,29.7929,29.4721,29.7637,808532.0
2022-10-20 09:30:00,30.47,30.91,30.2,30.73,1656228.0,29.6179,30.0456,29.3555,29.8706,1656228.0
2022-10-20 10:00:00,30.74,31.61,30.7,31.48,2177078.0,29.8804,30.726,29.8415,30.5997,2177078.0
2022-10-20 10:30:00,31.5,31.56,31.11,31.44,1060866.0,30.6191,30.6774,30.24,30.5608,1060866.0
2022-10-20 11:00:00,31.45,31.49,30.92,31.03,821092.0,30.5705,30.6094,30.0553,30.1623,821092.0
2022-10-20 11:30:00,31.03,31.31,30.99,31.02,501264.0,30.1623,30.4344,30.1234,30.1525,501264.0
2022-10-20 12:00:00,31.04,31.04,30.41,30.5,895649.0,30.172,30.172,29.5596,29.6471,895649.0
2022-10-20 12:30:00,30.49,30.58,30.25,30.44,532367.0,29.6374,29.7248,29.4041,29.5888,532367.0
2022-10-20 13:00:00,30.42,30.46,30.04,30.23,909576.0,29.5693,29.6082,29.1999,29.3846,909576.0
2022-10-20 13:30:00,30.24,30.26,29.8,29.98,885247.0,29.3944,29.4138,28.9667,29.1416,885247.0
2022-10-20 14:00:00,29.98,30.01,29.62,29.65,675261.0,29.1416,29.1708,28.7917,28.8209,675261.0
2022-10-20 14:30:00,29.64,30.0,29.62,29.87,765557.0,28.8111,29.1611,28.7917,29.0347,765557.0
2022-10-20 15:00:00,29.86,30.11,29.68,29.78,760213.0,29.025,29.268,28.85,28.9472,760213.0
2022-10-20 15:30:00,29.77,30.09,29.61,29.82,1013174.0,28.9375,29.2485,28.782,28.9861,1013174.0
2022-10-21 09:30:00,29.72,30.71,29.35,30.7,2624422.0,28.8889,29.8512,28.5292,29.8415,2624422.0
2022-10-21 10:00:00,30.71,31.08,30.26,30.27,1895058.0,29.8512,30.2109,29.4138,29.4235,1895058.0
2022-10-21 10:30:00,30.27,30.55,30.02,30.12,1212883.0,29.4235,29.6957,29.1805,29.2777,1212883.0
2022-10-21 11:00:00,30.13,30.46,29.9,30.38,980254.0,29.2874,29.6082,29.0639,29.5304,980254.0
2022-10-21 11:30:00,30.38,30.94,30.35,30.94,1312457.0,29.5304,30.0748,29.5013,30.0748,1312457.0
2022-10-21 12:00:00,30.97,31.22,30.75,30.79,1497959.0,30.1039,30.3469,29.8901,29.929,1497959.0
2022-10-21 12:30:00,30.79,31.4,30.75,31.25,752424.0,29.929,30.5219,29.8901,30.3761,752424.0
2022-10-21 13:00:00,31.27,31.41,31.1,31.26,530603.0,30.3955,30.5316,30.2303,30.3858,530603.0
2022-10-21 13:30:00,31.26,31.58,31.22,31.57,802330.0,30.3858,30.6969,30.3469,30.6872,802330.0
2022-10-21 14:00:00,31.57,31.75,31.43,31.56,840668.0,30.6872,30.8621,30.5511,30.6774,840668.0
2022-10-21 14:30:00,31.57,31.67,31.45,31.63,567747.0,30.6872,30.7844,30.5705,30.7455,567747.0
2022-10-21 15:00:00,31.64,32.07,31.6,32.05,847242.0,30.7552,31.1732,30.7163,31.1537,847242.0
2022-10-21 15:30:00,32.06,32.1,31.88,31.98,1564808.0,31.1635,31.2023,30.9885,31.0857,1564808.0
2022-10-24 09:30:00,32.4,33.12,32.18,32.83,3257328.0,31.4939,32.1938,31.2801,31.9119,3257328.0
2022-10-24 10:00:00,32.85,32.85,31.67,32.05,2220123.0,31.9314,31.9314,30.7844,31.1537,2220123.0
2022-10-24 10:30:00,32.05,32.62,31.94,32.57,1637889.0,31.1537,31.7078,31.0468,31.6592,1637889.0
2022-10-24 11:00:00,32.57,32.67,32.28,32.6,1002060.0,31.6592,31.7564,31.3773,31.6884,1002060.0
2022-10-24 11:30:00,32.6,32.98,32.46,32.94,861078.0,31.6884,32.0577,31.5523,32.0188,861078.0
2022-10-24 12:00:00,32.95,33.1,32.78,32.95,702798.0,32.0286,32.1744,31.8633,32.0286,702798.0
2022-10-24 12:30:00,32.95,33.03,32.77,32.84,477704.0,32.0286,32.1063,31.8536,31.9216,477704.0
2022-10-24 13:00:00,32.85,32.87,32.58,32.67,534381.0,31.9314,31.9508,31.6689,31.7564,534381.0
2022-10-24 13:30:00,32.67,32.81,32.57,32.7,381363.0,31.7564,31.8925,31.6592,31.7856,381363.0
2022-10-24 14:00:00,32.71,32.99,32.69,32.94,495768.0,31.7953,32.0674,31.7758,32.0188,495768.0
2022-10-24 14:30:00,32.93,33.31,32.92,33.27,652481.0,32.0091,32.3785,31.9994,32.3396,652481.0
2022-10-24 15:00:00,33.27,33.45,33.24,33.35,648926.0,32.3396,32.5146,32.3105,32.4174,648926.0
2022-10-24 15:30:00,33.34,33.37,32.96,33.14,906342.0,32.4077,32.4368,32.0383,32.2133,906342.0
2022-10-25 09:30:00,33.12,34.13,33.09,34.05,2319815.0,32.1938,33.1756,32.1647,33.0978,2319815.0
2022-10-25 10:00:00,34.07,34.17,33.78,34.17,1784866.0,33.1172,33.2145,32.8354,33.2145,1784866.0
2022-10-25 10:30:00,34.15,34.23,33.91,34.02,1021830.0,33.195,33.2728,32.9617,33.0686,1021830.0
2022-10-25 11:00:00,34.03,34.33,33.97,34.29,937577.0,33.0784,33.37,33.02,33.3311,937577.0
2022-10-25 11:30:00,34.29,34.46,34.24,34.35,627333.0,33.3311,33.4963,33.2825,33.3894,627333.0
2022-10-25 12:00:00,34.36,34.54,34.29,34.4,620633.0,33.3991,33.5741,33.3311,33.438,620633.0
2022-10-25 12:30:00,34.39,34.45,34.21,34.24,533417.0,33.4283,33.4866,33.2533,33.2825,533417.0
2022-10-25 13:00:00,34.25,34.36,34.04,34.22,858268.0,33.2922,33.3991,33.0881,33.2631,858268.0
2022-10-25 13:30:00,34.22,34.37,34.09,34.22,528293.0,33.2631,33.4089,33.1367,33.2631,528293.0
2022-10-25 14:00:00,34.22,34.5,34.19,34.48,732620.0,33.2631,33.5352,33.2339,33.5158,732620.0
2022-10-25 14:30:00,34.48,34.61,34.34,34.37,456549.0,33.5158,33.6421,33.3797,33.4089,456549.0
2022-10-25 15:00:00,34.39,34.69,34.36,34.69,556788.0,33.4283,33.7199,33.3991,33.7199,556788.0
2022-10-25 15:30:00,34.69,34.82,34.61,34.73,1994188.0,33.7199,33.8463,33.6421,33.7588,1994188.0
2022-10-26 09:30:00,33.83,34.24,33.75,33.86,2550370.0,32.884,33.2825,32.8062,32.9131,2550370.0
2022-10-26 10:00:00,33.87,34.71,33.87,34.65,2337503.0,32.9228,33.7394,32.9228,33.681,2337503.0
2022-10-26 10:30:00,34.64,35.01,34.5,34.75,1433654.0,33.6713,34.031,33.5352,33.7782,1433654.0
2022-10-26 11:00:00,34.76,35.33,34.76,35.26,1316768.0,33.788,34.342,33.788,34.274,1316768.0
2022-10-26 11:30:00,35.25,35.44,35.14,35.23,1047615.0,34.2642,34.4489,34.1573,34.2448,1047615.0
2022-10-26 12:00:00,35.22,35.35,35.02,35.08,526176.0,34.2351,34.3615,34.0407,34.099,526176.0
2022-10-26 12:30:00,35.08,35.22,34.48,34.57,1096631.0,34.099,34.2351,33.5158,33.6033,1096631.0
2022-10-26 13:00:00,34.56,34.6,34.24,34.25,898825.0,33.5935,33.6324,33.2825,33.2922,898825.0
2022-10-26 13:30:00,34.25,34.45,34.13,34.41,713637.0,33.2922,33.4866,33.1756,33.4477,713637.0
2022-10-26 14:00:00,34.41,34.57,34.11,34.14,799506.0,33.4477,33.6033,33.1561,33.1853,799506.0
2022-10-26 14:30:00,34.13,34.27,33.92,34.04,779314.0,33.1756,33.3117,32.9714,33.0881,779314.0
2022-10-26 15:00:00,34.03,34.1,33.79,34.01,686988.0,33.0784,33.1464,32.8451,33.0589,686988.0
2022-10-26 15:30:00,34.0,34.2,33.85,33.95,1288643.0,33.0492,33.2436,32.9034,33.0006,1288643.0
2022-10-27 09:30:00,34.22,34.53,33.51,33.7,2120024.0,33.2631,33.5644,32.5729,32.7576,2120024.0
2022-10-27 10:00:00,33.69,34.62,33.6,34.59,1879790.0,32.7479,33.6519,32.6604,33.6227,1879790.0
2022-10-27 10:30:00,34.59,34.7,33.96,33.96,1155311.0,33.6227,33.7296,33.0103,33.0103,1155311.0
2022-10-27 11:00:00,33.95,34.29,33.88,34.03,940594.0,33.0006,33.3311,32.9326,33.0784,940594.0
2022-10-27 11:30:00,34.01,34.16,33.61,33.73,899582.0,33.0589,33.2047,32.6701,32.7868,899582.0
2022-10-27 12:00:00,33.74,34.01,33.41,33.43,888478.0,32.7965,33.0589,32.4757,32.4951,888478.0
2022-10-27 12:30:00,33.41,33.81,33.4,33.78,392546.0,32.4757,32.8645,32.466,32.8354,392546.0
2022-10-27 13:00:00,33.79,34.11,33.65,33.8,801528.0,32.8451,33.1561,32.709,32.8548,801528.0
2022-10-27 13:30:00,33.81,33.86,33.57,33.58,459955.0,32.8645,32.9131,32.6312,32.641,459955.0
2022-10-27 14:00:00,33.58,33.65,33.38,33.54,451151.0,32.641,32.709,32.4465,32.6021,451151.0
2022-10-27 14:30:00,33.52,33.58,33.32,33.4,490332.0,32.5826,32.641,32.3882,32.466,490332.0
2022-10-27 15:00:00,33.4,33.58,33.25,33.56,525288.0,32.466,32.641,32.3202,32.6215,525288.0
2022-10-27 15:30:00,33.54,33.72,33.19,33.36,809409.0,32.6021,32.777,32.2619,32.4271,809409.0
2022-10-28 09:30:00,33.32,34.25,33.28,34.03,2553897.0,32.3882,33.2922,32.3493,33.0784,2553897.0
2022-10-28 10:00:00,34.05,34.51,33.61,34.42,1953929.0,33.0978,33.5449,32.6701,33.4575,1953929.0
2022-10-28 10:30:00,34.42,34.9,34.37,34.86,1446357.0,33.4575,33.924,33.4089,33.8852,1446357.0
2022-10-28 11:00:00,34.87,35.02,34.7,34.75,1150736.0,33.8949,34.0407,33.7296,33.7782,1150736.0
2022-10-28 11:30:00,34.75,35.01,34.65,34.88,792751.0,33.7782,34.031,33.681,33.9046,792751.0
2022-10-28 12:00:00,34.88,35.22,34.69,35.21,773300.0,33.9046,34.2351,33.7199,34.2254,773300.0
2022-10-28 12:30:00,35.22,35.32,35.07,35.24,718309.0,34.2351,34.3323,34.0893,34.2545,718309.0
2022-10-28 13:00:00,35.25,35.41,35.22,35.32,655297.0,34.2642,34.4198,34.2351,34.3323,655297.0
2022-10-28 13:30:00,35.32,35.49,35.31,35.34,522326.0,34.3323,34.4975,34.3226,34.3517,522326.0
2022-10-28 14:00:00,35.34,35.49,35.26,35.41,478360.0,34.3517,34.4975,34.274,34.4198,478360.0
2022-10-28 14:30:00,35.41,35.74,35.39,35.69,686736.0,34.4198,34.7405,34.4003,34.6919,686736.0
2022-10-28 15:00:00,35.69,35.8,35.55,35.73,739482.0,34.6919,34.7989,34.5559,34.7308,739482.0
2022-10-28 15:30:00,35.72,35.88,35.64,35.73,1548671.0,34.7211,34.8766,34.6433,34.7308,1548671.0
2022-10-31 09:30:00,35.0,35.3,34.74,34.75,2144178.0,34.0212,34.3129,33.7685,33.7782,2144178.0
2022-10-31 10:00:00,34.75,35.14,34.68,34.84,1180474.0,33.7782,34.1573,33.7102,33.8657,1180474.0
2022-10-31 10:30:00,34.83,35.1,34.71,34.92,1212713.0,33.856,34.1184,33.7394,33.9435,1212713.0
2022-10-31 11:00:00,34.92,35.34,34.91,35.26,1121572.0,33.9435,34.3517,33.9338,34.274,1121572.0
2022-10-31 11:30:00,35.27,35.55,34.98,35.19,1492310.0,34.2837,34.5559,34.0018,34.2059,1492310.0
2022-10-31 12:00:00,35.19,35.44,35.01,35.16,909011.0,34.2059,34.4489,34.031,34.1768,909011.0
2022-10-31 12:30:00,35.15,35.15,34.83,34.96,703629.0,34.167,34.167,33.856,33.9824,703629.0
2022-10-31 13:00:00,34.96,35.28,34.83,35.26,597259.0,33.9824,34.2934,33.856,34.274,597259.0
2022-10-31 13:30:00,35.25,35.33,35.03,35.18,559362.0,34.2642,34.342,34.0504,34.1962,559362.0
2022-10-31 14:00:00,35.18,35.28,35.06,35.16,550935.0,34.1962,34.2934,34.0796,34.1768,550935.0
2022-10-31 14:30:00,35.15,35.37,35.03,35.13,819245.0,34.167,34.3809,34.0504,34.1476,819245.0
2022-10-31 15:00:00,35.13,35.14,34.76,35.07,851451.0,34.1476,34.1573,33.788,34.0893,851451.0
2022-10-31 15:30:00,35.07,35.3,34.89,34.95,1659954.0,34.0893,34.3129,33.9143,33.9726,1659954.0
2022-11-01 09:30:00,36.0,36.08,35.36,35.44,1844199.0,34.9933,35.071,34.3712,34.4489,1844199.0
2022-11-01 10:00:00,35.49,35.52,34.6,34.98,2620822.0,34.4975,34.5267,33.6324,34.0018,2620822.0
2022-11-01 10:30:00,34.99,35.06,34.22,34.33,1213348.0,34.0115,34.0796,33.2631,33.37,1213348.0
2022-11-01 11:00:00,34.34,34.54,34.25,34.48,637568.0,33.3797,33.5741,33.2922,33.5158,637568.0
2022-11-01 11:30:00,34.47,34.56,34.14,34.49,594600.0,33.5061,33.5935,33.1853,33.5255,594600.0
2022-11-01 12:00:00,34.48,34.89,34.41,34.48,681786.0,33.5158,33.9143,33.4477,33.5158,681786.0
2022-11-01 12:30:00,34.47,34.59,34.34,34.54,427455.0,33.5061,33.6227,33.3797,33.5741,427455.0
2022-11-01 13:00:00,34.54,34.74,34.43,34.58,640902.0,33.5741,33.7685,33.4672,33.613,640902.0
2022-11-01 13:30:00,34.57,34.63,34.42,34.63,380226.0,33.6033,33.6616,33.4575,33.6616,380226.0
2022-11-01 14:00:00,34.64,34.67,34.5,34.63,242104.0,33.6713,33.7005,33.5352,33.6616,242104.0
2022-11-01 14:30:00,34.62,34.76,34.42,34.72,355319.0,33.6519,33.788,33.4575,33.7491,355319.0
2022-11-01 15:00:00,34.72,34.83,34.54,34.55,487106.0,33.7491,33.856,33.5741,33.5838,487106.0
2022-11-01 15:30:00,34.56,34.75,34.47,34.51,1258362.0,33.5935,33.7782,33.5061,33.5449,1258362.0
2022-11-02 09:30:00,34.32,34.34,33.9,33.91,1195209.0,33.3603,33.3797,32.952,32.9617,1195209.0
2022-11-02 10:00:00,33.92,34.07,33.82,33.87,768311.0,32.9714,33.1172,32.8742,32.9228,768311.0
2022-11-02 10:30:00,33.87,34.09,33.84,33.99,477176.0,32.9228,33.1367,32.8937,33.0395,477176.0
2022-11-02 11:00:00,34.0,34.08,33.87,33.94,343645.0,33.0492,33.127,32.9228,32.9909,343645.0
2022-11-02 11:30:00,33.97,34.09,33.91,33.98,249615.0,33.02,33.1367,32.9617,33.0298,249615.0
2022-11-02 12:00:00,33.97,34.02,33.72,33.73,521433.0,33.02,33.0686,32.777,32.7868,521433.0
2022-11-02 12:30:00,33.72,33.98,33.63,33.92,355293.0,32.777,33.0298,32.6896,32.9714,355293.0
2022-11-02 13:00:00,33.93,33.93,33.79,33.83,263236.0,32.9812,32.9812,32.8451,32.884,263236.0
2022-11-02 13:30:00,33.83,34.32,33.81,34.16,673637.0,32.884,33.3603,32.8645,33.2047,673637.0
2022-11-02 14:00:00,34.15,35.41,33.82,35.38,3989687.0,33.195,34.4198,32.8742,34.3906,3989687.0
2022-11-02 14:30:00,35.39,35.59,32.98,33.39,5754029.0,34.4003,34.5947,32.0577,32.4563,5754029.0
2022-11-02 15:00:00,33.39,34.09,32.24,32.48,2828430.0,32.4563,33.1367,31.3384,31.5717,2828430.0
2022-11-02 15:30:00,32.45,32.58,31.87,31.87,2621440.0,31.5426,31.6689,30.9788,30.9788,2621440.0
2022-11-03 09:30:00,30.97,31.17,30.36,30.38,2829577.0,30.1039,30.2983,29.511,29.5304,2829577.0
2022-11-03 10:00:00,30.39,31.32,30.29,31.28,2571957.0,29.5402,30.4442,29.443,30.4053,2571957.0
2022-11-03 10:30:00,31.27,31.51,30.91,31.49,1182254.0,30.3955,30.6288,30.0456,30.6094,1182254.0
2022-11-03 11:00:00,31.49,31.54,31.03,31.03,943899.0,30.6094,30.658,30.1623,30.1623,943899.0
2022-11-03 11:30:00,31.03,31.31,30.86,31.05,1041715.0,30.1623,30.4344,29.997,30.1817,1041715.0
2022-11-03 12:00:00,31.06,31.5,30.96,31.39,751185.0,30.1914,30.6191,30.0942,30.5122,751185.0
2022-11-03 12:30:00,31.37,31.67,31.19,31.59,838281.0,30.4928,30.7844,30.3178,30.7066,838281.0
2022-11-03 13:00:00,31.58,31.63,31.27,31.34,570444.0,30.6969,30.7455,30.3955,30.4636,570444.0
2022-11-03 13:30:00,31.33,31.39,31.16,31.18,358420.0,30.4539,30.5122,30.2886,30.3081,358420.0
2022-11-03 14:00:00,31.17,31.47,31.07,31.45,443278.0,30.2983,30.59,30.2011,30.5705,443278.0
2022-11-03 14:30:00,31.45,31.53,31.27,31.51,547748.0,30.5705,30.6483,30.3955,30.6288,547748.0
2022-11-03 15:00:00,31.5,31.51,31.31,31.41,434097.0,30.6191,30.6288,30.4344,30.5316,434097.0
2022-11-03 15:30:00,31.41,31.5,30.83,30.85,2239090.0,30.5316,30.6191,29.9679,29.9873,2239090.0
2022-11-04 09:30:00,32.33,32.42,31.16,31.88,2960692.0,31.4259,31.5134,30.2886,30.9885,2960692.0
2022-11-04 10:00:00,31.88,32.63,31.77,32.5,1986638.0,30.9885,31.7175,30.8816,31.5912,1986638.0
2022-11-04 10:30:00,32.52,32.82,32.2,32.31,1561004.0,31.6106,31.9022,31.2995,31.4065,1561004.0
2022-11-04 11:00:00,32.31,32.46,31.62,31.66,1333091.0,31.4065,31.5523,30.7358,30.7746,1333091.0
2022-11-04 11:30:00,31.66,31.81,30.8,30.84,1442431.0,30.7746,30.9204,29.9387,29.9776,1442431.0
2022-11-04 12:00:00,30.83,31.35,30.62,31.28,1667471.0,29.9679,30.4733,29.7637,30.4053,1667471.0
2022-11-04 12:30:00,31.27,31.34,30.77,30.92,946986.0,30.3955,30.4636,29.9095,30.0553,946986.0
2022-11-04 13:00:00,30.92,31.11,30.63,30.88,766253.0,30.0553,30.24,29.7734,30.0165,766253.0
2022-11-04 13:30:00,30.89,30.99,30.74,30.78,485334.0,30.0262,30.1234,29.8804,29.9193,485334.0
2022-11-04 14:00:00,30.78,31.23,30.6,31.16,634045.0,29.9193,30.3567,29.7443,30.2886,634045.0
2022-11-04 14:30:00,31.14,31.65,31.07,31.58,1061584.0,30.2692,30.7649,30.2011,30.6969,1061584.0
2022-11-04 15:00:00,31.58,31.91,31.5,31.74,1336451.0,30.6969,31.0177,30.6191,30.8524,1336451.0
2022-11-04 15:30:00,31.74,32.22,31.61,32.19,2136697.0,30.8524,31.319,30.726,31.2898,2136697.0
2022-11-07 09:30:00,32.52,32.69,31.97,32.11,1812662.0,31.6106,31.7758,31.076,31.2121,1812662.0
2022-11-07 10:00:00,32.13,32.7,32.09,32.29,1225187.0,31.2315,31.7856,31.1926,31.387,1225187.0
2022-11-07 10:30:00,32.31,32.53,32.16,32.5,686762.0,31.4065,31.6203,31.2607,31.5912,686762.0
2022-11-07 11:00:00,32.51,32.62,32.32,32.55,518943.0,31.6009,31.7078,31.4162,31.6398,518943.0
2022-11-07 11:30:00,32.55,32.64,32.14,32.14,840556.0,31.6398,31.7272,31.2412,31.2412,840556.0
2022-11-07 12:00:00,32.14,32.4,32.03,32.39,559396.0,31.2412,31.4939,31.1343,31.4842,559396.0
2022-11-07 12:30:00,32.39,32.43,32.22,32.34,329339.0,31.4842,31.5231,31.319,31.4356,329339.0
2022-11-07 13:00:00,32.34,32.59,32.34,32.5,367803.0,31.4356,31.6786,31.4356,31.5912,367803.0
2022-11-07 13:30:00,32.51,32.59,32.38,32.58,216783.0,31.6009,31.6786,31.4745,31.6689,216783.0
2022-11-07 14:00:00,32.59,33.01,32.59,32.98,1290725.0,31.6786,32.0869,31.6786,32.0577,1290725.0
2022-11-07 14:30:00,32.99,33.11,32.91,32.94,846649.0,32.0674,32.1841,31.9897,32.0188,846649.0
2022-11-07 15:00:00,32.95,33.2,32.95,33.16,800850.0,32.0286,32.2716,32.0286,32.2327,800850.0
2022-11-07 15:30:00,33.16,33.25,32.95,33.12,948641.0,32.2327,32.3202,32.0286,32.1938,948641.0
2022-11-08 09:30:00,33.39,33.43,32.99,33.2,1553538.0,32.4563,32.4951,32.0674,32.2716,1553538.0
2022-11-08 10:00:00,33.2,33.71,33.19,33.6,1236591.0,32.2716,32.7673,32.2619,32.6604,1236591.0
2022-11-08 10:30:00,33.63,33.97,33.59,33.9,1134102.0,32.6896,33.02,32.6507,32.952,1134102.0
2022-11-08 11:00:00,33.91,34.19,33.76,34.15,945962.0,32.9617,33.2339,32.8159,33.195,945962.0
2022-11-08 11:30:00,34.16,34.44,34.15,34.29,971234.0,33.2047,33.4769,33.195,33.3311,971234.0
2022-11-08 12:00:00,34.3,34.35,34.13,34.23,458011.0,33.3408,33.3894,33.1756,33.2728,458011.0
2022-11-08 12:30:00,34.23,34.36,34.14,34.28,500320.0,33.2728,33.3991,33.1853,33.3214,500320.0
2022-11-08 13:00:00,34.28,34.41,33.52,33.57,1197556.0,33.3214,33.4477,32.5826,32.6312,1197556.0
2022-11-08 13:30:00,33.56,33.76,33.23,33.3,1358762.0,32.6215,32.8159,32.3007,32.3688,1358762.0
2022-11-08 14:00:00,33.28,33.44,32.6,32.61,1297988.0,32.3493,32.5049,31.6884,31.6981,1297988.0
2022-11-08 14:30:00,32.61,33.45,32.5,33.27,1320006.0,31.6981,32.5146,31.5912,32.3396,1320006.0
2022-11-08 15:00:00,33.26,33.87,33.24,33.86,1091248.0,32.3299,32.9228,32.3105,32.9131,1091248.0
2022-11-08 15:30:00,33.85,34.17,33.56,33.63,1530169.0,32.9034,33.2145,32.6215,32.6896,1530169.0
2022-11-09 09:30:00,33.0,33.08,32.56,32.71,1637207.0,32.0772,32.1549,31.6495,31.7953,1637207.0
2022-11-09 10:00:00,32.7,33.35,32.65,32.94,1580886.0,31.7856,32.4174,31.737,32.0188,1580886.0
2022-11-09 10:30:00,32.94,33.05,32.39,32.59,1496563.0,32.0188,32.1258,31.4842,31.6786,1496563.0
2022-11-09 11:00:00,32.59,32.97,32.57,32.83,771885.0,31.6786,32.048,31.6592,31.9119,771885.0
2022-11-09 11:30:00,32.83,33.12,32.67,32.8,689909.0,31.9119,32.1938,31.7564,31.8828,689909.0
2022-11-09 12:00:00,32.8,32.87,32.54,32.61,531883.0,31.8828,31.9508,31.63,31.6981,531883.0
2022-11-09 12:30:00,32.6,32.78,32.49,32.66,543110.0,31.6884,31.8633,31.5814,31.7467,543110.0
2022-11-09 13:00:00,32.67,32.73,32.29,32.33,818200.0,31.7564,31.8147,31.387,31.4259,818200.0
2022-11-09 13:30:00,32.32,32.32,31.85,32.03,1069621.0,31.4162,31.4162,30.9593,31.1343,1069621.0
2022-11-09 14:00:00,32.02,32.22,31.93,32.1,497395.0,31.1246,31.319,31.0371,31.2023,497395.0
2022-11-09 14:30:00,32.09,32.09,31.61,31.68,773974.0,31.1926,31.1926,30.726,30.7941,773974.0
2022-11-09 15:00:00,31.68,32.04,31.65,31.82,595701.0,30.7941,31.144,30.7649,30.9302,595701.0
2022-11-09 15:30:00,31.82,31.83,31.38,31.5,1312592.0,30.9302,30.9399,30.5025,30.6191,1312592.0
2022-11-10 09:30:00,35.01,35.47,34.41,35.47,3607232.0,34.031,34.4781,33.4477,34.4781,3607232.0
2022-11-10 10:00:00,35.48,35.63,35.21,35.45,1720746.0,34.4878,34.6336,34.2254,34.4587,1720746.0
2022-11-10 10:30:00,35.46,35.69,34.99,35.62,1408183.0,34.4684,34.6919,34.0115,34.6239,1408183.0
2022-11-10 11:00:00,35.62,35.73,35.37,35.71,1155050.0,34.6239,34.7308,34.3809,34.7114,1155050.0
2022-11-10 11:30:00,35.72,36.02,35.71,35.98,832989.0,34.7211,35.0127,34.7114,34.9738,832989.0
2022-11-10 12:00:00,35.98,35.98,35.64,35.67,724641.0,34.9738,34.9738,34.6433,34.6725,724641.0
2022-11-10 12:30:00,35.66,35.66,35.25,35.28,735350.0,34.6628,34.6628,34.2642,34.2934,735350.0
2022-11-10 13:00:00,35.29,35.74,35.29,35.66,1068494.0,34.3031,34.7405,34.3031,34.6628,1068494.0
2022-11-10 13:30:00,35.68,35.91,35.53,35.84,414441.0,34.6822,34.9058,34.5364,34.8378,414441.0
2022-11-10 14:00:00,35.84,35.98,35.75,35.92,573999.0,34.8378,34.9738,34.7503,34.9155,573999.0
2022-11-10 14:30:00,35.92,36.12,35.84,36.09,868099.0,34.9155,35.1099,34.8378,35.0808,868099.0
2022-11-10 15:00:00,36.09,36.42,36.03,36.39,1278562.0,35.0808,35.4015,35.0224,35.3724,1278562.0
2022-11-10 15:30:00,36.4,36.8,36.34,36.7,2336444.0,35.3821,35.7709,35.3238,35.6737,2336444.0
2022-11-11 09:30:00,36.97,37.11,36.41,36.82,2360962.0,35.9362,36.0722,35.3918,35.7903,2360962.0
2022-11-11 10:00:00,36.78,37.5,36.42,37.34,1917577.0,35.7515,36.4513,35.4015,36.2958,1917577.0
2022-11-11 10:30:00,37.35,37.46,37.03,37.16,1179520.0,36.3055,36.4124,35.9945,36.1208,1179520.0
2022-11-11 11:00:00,37.17,37.38,36.62,36.62,1116252.0,36.1306,36.3347,35.5959,35.5959,1116252.0
2022-11-11 11:30:00,36.62,36.98,36.52,36.84,624188.0,35.5959,35.9459,35.4987,35.8098,624188.0
2022-11-11 12:00:00,36.82,37.13,36.7,37.05,510858.0,35.7903,36.0917,35.6737,36.0139,510858.0
2022-11-11 12:30:00,37.06,37.25,36.87,37.12,505917.0,36.0236,36.2083,35.8389,36.082,505917.0
2022-11-11 13:00:00,37.11,37.57,37.1,37.56,744413.0,36.0722,36.5194,36.0625,36.5097,744413.0
2022-11-11 13:30:00,37.57,37.72,37.42,37.68,965791.0,36.5194,36.6652,36.3736,36.6263,965791.0
2022-11-11 14:00:00,37.68,37.86,37.54,37.85,781101.0,36.6263,36.8013,36.4902,36.7915,781101.0
2022-11-11 14:30:00,37.84,38.0,37.81,37.97,762645.0,36.7818,36.9373,36.7527,36.9082,762645.0
2022-11-11 15:00:00,37.97,37.97,37.44,37.78,964293.0,36.9082,36.9082,36.393,36.7235,964293.0
2022-11-11 15:30:00,37.77,38.0,37.6,37.78,1376709.0,36.7138,36.9373,36.5485,36.7235,1376709.0
2022-11-14 09:30:00,37.24,37.55,37.02,37.36,1285750.0,36.1986,36.4999,35.9848,36.3152,1285750.0
2022-11-14 10:00:00,37.36,37.89,37.36,37.59,1192266.0,36.3152,36.8304,36.3152,36.5388,1192266.0
2022-11-14 10:30:00,37.59,37.84,37.52,37.75,690556.0,36.5388,36.7818,36.4708,36.6943,690556.0
2022-11-14 11:00:00,37.73,37.78,37.15,37.28,863283.0,36.6749,36.7235,36.1111,36.2375,863283.0
2022-11-14 11:30:00,37.26,37.75,37.21,37.57,781394.0,36.218,36.6943,36.1694,36.5194,781394.0
2022-11-14 12:00:00,37.58,37.8,37.44,37.73,658450.0,36.5291,36.7429,36.393,36.6749,658450.0
2022-11-14 12:30:00,37.74,37.96,37.71,37.79,644498.0,36.6846,36.8985,36.6555,36.7332,644498.0
2022-11-14 13:00:00,37.8,38.21,37.73,38.17,564015.0,36.7429,37.1415,36.6749,37.1026,564015.0
2022-11-14 13:30:00,38.18,38.23,38.08,38.22,538805.0,37.1123,37.1609,37.0151,37.1512,538805.0
2022-11-14 14:00:00,38.21,38.22,37.96,38.11,385340.0,37.1415,37.1512,36.8985,37.0443,385340.0
2022-11-14 14:30:00,38.11,38.14,37.77,37.83,594427.0,37.0443,37.0734,36.7138,36.7721,594427.0
2022-11-14 15:00:00,37.83,38.04,37.45,37.57,709633.0,36.7721,36.9762,36.4027,36.5194,709633.0
2022-11-14 15:30:00,37.57,37.59,36.72,36.81,1542897.0,36.5194,36.5388,35.6931,35.7806,1542897.0
2022-11-15 09:30:00,38.47,38.8,38.14,38.59,2131263.0,37.3942,37.715,37.0734,37.5108,2131263.0
2022-11-15 10:00:00,38.6,38.76,38.21,38.57,997381.0,37.5206,37.6761,37.1415,37.4914,997381.0
2022-11-15 10:30:00,38.59,38.68,38.09,38.23,998432.0,37.5108,37.5983,37.0248,37.1609,998432.0
2022-11-15 11:00:00,38.21,38.37,37.97,38.2,704678.0,37.1415,37.297,36.9082,37.1318,704678.0
2022-11-15 11:30:00,38.21,38.58,38.21,38.47,849157.0,37.1415,37.5011,37.1415,37.3942,849157.0
2022-11-15 12:00:00,38.49,38.51,38.13,38.16,503911.0,37.4136,37.4331,37.0637,37.0929,503911.0
2022-11-15 12:30:00,38.15,38.3,37.98,38.14,482847.0,37.0832,37.229,36.9179,37.0734,482847.0
2022-11-15 13:00:00,38.15,38.23,37.01,37.11,1605208.0,37.0832,37.1609,35.975,36.0722,1605208.0
2022-11-15 13:30:00,37.1,37.41,36.61,37.15,1790065.0,36.0625,36.3638,35.5862,36.1111,1790065.0
2022-11-15 14:00:00,37.16,37.86,36.74,37.68,1790116.0,36.1208,36.8013,35.7126,36.6263,1790116.0
2022-11-15 14:30:00,37.7,37.91,37.39,37.77,1119086.0,36.6457,36.8499,36.3444,36.7138,1119086.0
2022-11-15 15:00:00,37.78,38.01,37.62,37.85,1069727.0,36.7235,36.9471,36.568,36.7915,1069727.0
2022-11-15 15:30:00,37.82,37.94,37.43,37.74,1434101.0,36.7624,36.879,36.3833,36.6846,1434101.0
2022-11-16 09:30:00,37.23,37.5,36.92,37.1,1363046.0,36.1889,36.4513,35.8875,36.0625,1363046.0
2022-11-16 10:00:00,37.09,37.29,36.94,37.1,747156.0,36.0528,36.2472,35.907,36.0625,747156.0
2022-11-16 10:30:00,37.09,37.34,36.76,36.86,549225.0,36.0528,36.2958,35.732,35.8292,549225.0
2022-11-16 11:00:00,36.85,37.19,36.84,37.14,427174.0,35.8195,36.15,35.8098,36.1014,427174.0
2022-11-16 11:30:00,37.12,37.27,37.01,37.16,394973.0,36.082,36.2278,35.975,36.1208,394973.0
2022-11-16 12:00:00,37.16,37.19,36.93,37.08,527380.0,36.1208,36.15,35.8973,36.0431,527380.0
2022-11-16 12:30:00,37.09,37.47,37.03,37.2,491373.0,36.0528,36.4222,35.9945,36.1597,491373.0
2022-11-16 13:00:00,37.2,37.25,37.06,37.1,248419.0,36.1597,36.2083,36.0236,36.0625,248419.0
2022-11-16 13:30:00,37.11,37.16,36.76,36.8,477193.0,36.0722,36.1208,35.732,35.7709,477193.0
2022-11-16 14:00:00,36.8,37.01,36.75,36.94,324148.0,35.7709,35.975,35.7223,35.907,324148.0
2022-11-16 14:30:00,36.94,37.07,36.69,37.05,425023.0,35.907,36.0334,35.664,36.0139,425023.0
2022-11-16 15:00:00,37.05,37.08,36.66,36.8,540546.0,36.0139,36.0431,35.6348,35.7709,540546.0
2022-11-16 15:30:00,36.8,37.07,36.7,36.86,839268.0,35.7709,36.0334,35.6737,35.8292,839268.0
2022-11-17 09:30:00,35.41,35.76,35.36,35.38,1642041.0,34.4198,34.76,34.3712,34.3906,1642041.0
2022-11-17 10:00:00,35.38,35.9,35.32,35.84,866152.0,34.3906,34.8961,34.3323,34.8378,866152.0
2022-11-17 10:30:00,35.82,35.82,35.42,35.44,645317.0,34.8183,34.8183,34.4295,34.4489,645317.0
2022-11-17 11:00:00,35.44,35.65,35.37,35.61,754686.0,34.4489,34.6531,34.3809,34.6142,754686.0
2022-11-17 11:30:00,35.62,36.17,35.57,36.16,768845.0,34.6239,35.1585,34.5753,35.1488,768845.0
2022-11-17 12:00:00,36.19,36.31,36.1,36.12,582303.0,35.178,35.2946,35.0905,35.1099,582303.0
2022-11-17 12:30:00,36.12,36.56,36.05,36.48,797478.0,35.1099,35.5376,35.0419,35.4599,797478.0
2022-11-17 13:00:00,36.48,36.67,36.43,36.5,399715.0,35.4599,35.6445,35.4113,35.4793,399715.0
2022-11-17 13:30:00,36.51,36.64,36.32,36.47,471722.0,35.489,35.6154,35.3043,35.4501,471722.0
2022-11-17 14:00:00,36.46,36.59,36.09,36.19,731061.0,35.4404,35.5668,35.0808,35.178,731061.0
2022-11-17 14:30:00,36.19,36.25,35.99,36.17,603027.0,35.178,35.2363,34.9836,35.1585,603027.0
2022-11-17 15:00:00,36.17,36.23,35.74,35.86,794487.0,35.1585,35.2168,34.7405,34.8572,794487.0
2022-11-17 15:30:00,35.86,36.51,35.84,36.49,1357509.0,34.8572,35.489,34.8378,35.4696,1357509.0
2022-11-18 09:30:00,37.45,37.45,36.83,36.89,1392646.0,36.4027,36.4027,35.8001,35.8584,1392646.0
2022-11-18 10:00:00,36.89,36.94,36.49,36.78,1230844.0,35.8584,35.907,35.4696,35.7515,1230844.0
2022-11-18 10:30:00,36.75,36.87,36.47,36.55,661282.0,35.7223,35.8389,35.4501,35.5279,661282.0
2022-11-18 11:00:00,36.56,36.91,36.41,36.82,619226.0,35.5376,35.8778,35.3918,35.7903,619226.0
2022-11-18 11:30:00,36.82,36.95,36.53,36.71,482849.0,35.7903,35.9167,35.5085,35.6834,482849.0
2022-11-18 12:00:00,36.72,36.75,36.13,36.37,735955.0,35.6931,35.7223,35.1196,35.3529,735955.0
2022-11-18 12:30:00,36.35,36.44,36.15,36.34,331681.0,35.3335,35.421,35.1391,35.3238,331681.0
2022-11-18 13:00:00,36.34,36.61,36.31,36.6,533458.0,35.3238,35.5862,35.2946,35.5765,533458.0
2022-11-18 13:30:00,36.6,36.64,36.23,36.37,497133.0,35.5765,35.6154,35.2168,35.3529,497133.0
2022-11-18 14:00:00,36.36,36.59,36.34,36.52,348875.0,35.3432,35.5668,35.3238,35.4987,348875.0
2022-11-18 14:30:00,36.52,36.62,36.39,36.59,424179.0,35.4987,35.5959,35.3724,35.5668,424179.0
2022-11-18 15:00:00,36.59,36.93,36.58,36.92,851439.0,35.5668,35.8973,35.5571,35.8875,851439.0
2022-11-18 15:30:00,36.93,37.24,36.71,36.97,1958441.0,35.8973,36.1986,35.6834,35.9362,1958441.0
2022-11-21 09:30:00,36.56,36.89,36.47,36.72,656226.0,35.5376,35.8584,35.4501,35.6931,656226.0
2022-11-21 10:00:00,36.72,36.81,36.25,36.36,650594.0,35.6931,35.7806,35.2363,35.3432,650594.0
2022-11-21 10:30:00,36.36,36.43,36.17,36.34,448191.0,35.3432,35.4113,35.1585,35.3238,448191.0
2022-11-21 11:00:00,36.34,36.48,36.27,36.31,370343.0,35.3238,35.4599,35.2557,35.2946,370343.0
2022-11-21 11:30:00,36.31,36.42,36.0,36.16,513572.0,35.2946,35.4015,34.9933,35.1488,513572.0
2022-11-21 12:00:00,36.15,36.42,36.13,36.3,360596.0,35.1391,35.4015,35.1196,35.2849,360596.0
2022-11-21 12:30:00,36.29,36.57,36.27,36.35,298968.0,35.2752,35.5473,35.2557,35.3335,298968.0
2022-11-21 13:00:00,36.36,36.73,36.35,36.65,414466.0,35.3432,35.7029,35.3335,35.6251,414466.0
2022-11-21 13:30:00,36.66,36.83,36.58,36.59,335526.0,35.6348,35.8001,35.5571,35.5668,335526.0
2022-11-21 14:00:00,36.59,36.75,36.53,36.57,351999.0,35.5668,35.7223,35.5085,35.5473,351999.0
2022-11-21 14:30:00,36.56,36.63,36.47,36.53,261879.0,35.5376,35.6057,35.4501,35.5085,261879.0
2022-11-21 15:00:00,36.51,36.66,36.39,36.47,286791.0,35.489,35.6348,35.3724,35.4501,286791.0
2022-11-21 15:30:00,36.47,36.7,36.42,36.55,701506.0,35.4501,35.6737,35.4015,35.5279,701506.0
2022-11-22 09:30:00,37.09,37.15,36.68,36.89,927292.0,36.0528,36.1111,35.6543,35.8584,927292.0
2022-11-22 10:00:00,36.88,37.32,36.83,37.2,783851.0,35.8487,36.2764,35.8001,36.1597,783851.0
2022-11-22 10:30:00,37.23,37.42,37.07,37.38,648833.0,36.1889,36.3736,36.0334,36.3347,648833.0
2022-11-22 11:00:00,37.39,37.4,37.12,37.29,324499.0,36.3444,36.3541,36.082,36.2472,324499.0
2022-11-22 11:30:00,37.28,37.35,37.15,37.31,282087.0,36.2375,36.3055,36.1111,36.2666,282087.0
2022-11-22 12:00:00,37.32,37.44,37.28,37.33,338545.0,36.2764,36.393,36.2375,36.2861,338545.0
2022-11-22 12:30:00,37.32,37.4,37.29,37.32,166244.0,36.2764,36.3541,36.2472,36.2764,166244.0
2022-11-22 13:00:00,37.33,37.61,37.28,37.6,605851.0,36.2861,36.5583,36.2375,36.5485,605851.0
2022-11-22 13:30:00,37.6,37.66,37.51,37.62,557654.0,36.5485,36.6069,36.461,36.568,557654.0
2022-11-22 14:00:00,37.62,37.68,37.52,37.61,266632.0,36.568,36.6263,36.4708,36.5583,266632.0
2022-11-22 14:30:00,37.61,37.76,37.54,37.72,431453.0,36.5583,36.7041,36.4902,36.6652,431453.0
2022-11-22 15:00:00,37.72,37.9,37.7,37.88,444153.0,36.6652,36.8401,36.6457,36.8207,444153.0
2022-11-22 15:30:00,37.88,38.05,37.85,37.99,1743589.0,36.8207,36.9859,36.7915,36.9276,1743589.0
2022-11-23 09:30:00,37.86,38.53,37.86,38.37,1248843.0,36.8013,37.4525,36.8013,37.297,1248843.0
2022-11-23 10:00:00,38.4,38.59,38.19,38.55,578109.0,37.3262,37.5108,37.122,37.472,578109.0
2022-11-23 10:30:00,38.55,38.77,38.51,38.6,634335.0,37.472,37.6858,37.4331,37.5206,634335.0
2022-11-23 11:00:00,38.61,38.71,38.53,38.6,324499.0,37.5303,37.6275,37.4525,37.5206,324499.0
2022-11-23 11:30:00,38.6,38.6,37.93,38.1,1073908.0,37.5206,37.5206,36.8693,37.0346,1073908.0
2022-11-23 12:00:00,38.1,38.29,38.07,38.21,397156.0,37.0346,37.2192,37.0054,37.1415,397156.0
2022-11-23 12:30:00,38.23,38.27,37.81,37.95,400807.0,37.1609,37.1998,36.7527,36.8887,400807.0
2022-11-23 13:00:00,37.94,38.19,37.87,38.19,250138.0,36.879,37.122,36.811,37.122,250138.0
2022-11-23 13:30:00,38.19,38.33,38.19,38.26,275953.0,37.122,37.2581,37.122,37.1901,275953.0
2022-11-23 14:00:00,38.27,38.82,38.07,38.67,1379701.0,37.1998,37.7344,37.0054,37.5886,1379701.0
2022-11-23 14:30:00,38.67,38.77,38.36,38.62,681972.0,37.5886,37.6858,37.2873,37.54,681972.0
2022-11-23 15:00:00,38.61,38.84,38.52,38.68,474960.0,37.5303,37.7539,37.4428,37.5983,474960.0
2022-11-23 15:30:00,38.68,38.69,38.48,38.69,708861.0,37.5983,37.6081,37.4039,37.6081,708861.0
2022-11-25 09:30:00,38.52,38.73,38.43,38.69,566315.0,37.4428,37.6469,37.3553,37.6081,566315.0
2022-11-25 10:00:00,38.7,38.79,38.64,38.71,318559.0,37.6178,37.7053,37.5594,37.6275,318559.0
2022-11-25 10:30:00,38.7,38.77,38.66,38.73,258846.0,37.6178,37.6858,37.5789,37.6469,258846.0
2022-11-25 11:00:00,38.75,38.83,38.62,38.64,264192.0,37.6664,37.7441,37.54,37.5594,264192.0
2022-11-25 11:30:00,38.65,38.74,38.56,38.7,210291.0,37.5692,37.6567,37.4817,37.6178,210291.0
2022-11-25 12:00:00,38.7,38.74,38.63,38.71,127108.0,37.6178,37.6567,37.5497,37.6275,127108.0
2022-11-25 12:30:00,38.72,38.72,38.51,38.64,307576.0,37.6372,37.6372,37.4331,37.5594,307576.0
2022-11-28 09:30:00,37.7,38.21,37.69,37.94,908929.0,36.6457,37.1415,36.636,36.879,908929.0
2022-11-28 10:00:00,37.93,38.03,37.64,37.78,737003.0,36.8693,36.9665,36.5874,36.7235,737003.0
2022-11-28 10:30:00,37.77,37.84,37.51,37.54,561838.0,36.7138,36.7818,36.461,36.4902,561838.0
2022-11-28 11:00:00,37.54,37.64,37.46,37.54,374862.0,36.4902,36.5874,36.4124,36.4902,374862.0
2022-11-28 11:30:00,37.55,37.71,37.49,37.66,238341.0,36.4999,36.6555,36.4416,36.6069,238341.0
2022-11-28 12:00:00,37.65,37.81,37.28,37.55,729183.0,36.5971,36.7527,36.2375,36.4999,729183.0
2022-11-28 12:30:00,37.56,37.67,37.28,37.3,485369.0,36.5097,36.6166,36.2375,36.2569,485369.0
2022-11-28 13:00:00,37.29,37.4,37.24,37.33,330869.0,36.2472,36.3541,36.1986,36.2861,330869.0
2022-11-28 13:30:00,37.34,37.35,36.95,36.98,603303.0,36.2958,36.3055,35.9167,35.9459,603303.0
2022-11-28 14:00:00,36.98,37.03,36.78,36.83,593816.0,35.9459,35.9945,35.7515,35.8001,593816.0
2022-11-28 14:30:00,36.82,36.94,36.76,36.82,285818.0,35.7903,35.907,35.732,35.7903,285818.0
2022-11-28 15:00:00,36.82,36.85,36.57,36.59,534617.0,35.7903,35.8195,35.5473,35.5668,534617.0
2022-11-28 15:30:00,36.6,36.89,36.57,36.8,686087.0,35.5765,35.8584,35.5473,35.7709,686087.0
2022-11-29 09:30:00,36.83,36.98,36.59,36.72,962378.0,35.8001,35.9459,35.5668,35.6931,962378.0
2022-11-29 10:00:00,36.72,37.1,36.64,37.1,690599.0,35.6931,36.0625,35.6154,36.0625,690599.0
2022-11-29 10:30:00,37.09,37.16,36.88,36.9,551927.0,36.0528,36.1208,35.8487,35.8681,551927.0
2022-11-29 11:00:00,36.9,36.95,36.05,36.17,1102259.0,35.8681,35.9167,35.0419,35.1585,1102259.0
2022-11-29 11:30:00,36.18,36.43,36.11,36.43,484931.0,35.1682,35.4113,35.1002,35.4113,484931.0
2022-11-29 12:00:00,36.43,36.44,36.27,36.34,260043.0,35.4113,35.421,35.2557,35.3238,260043.0
2022-11-29 12:30:00,36.34,36.59,36.32,36.51,318387.0,35.3238,35.5668,35.3043,35.489,318387.0
2022-11-29 13:00:00,36.5,36.55,36.24,36.24,321078.0,35.4793,35.5279,35.2266,35.2266,321078.0
2022-11-29 13:30:00,36.25,36.55,36.23,36.52,316124.0,35.2363,35.5279,35.2168,35.4987,316124.0
2022-11-29 14:00:00,36.52,36.82,36.44,36.47,516446.0,35.4987,35.7903,35.421,35.4501,516446.0
2022-11-29 14:30:00,36.46,36.48,36.3,36.45,239591.0,35.4404,35.4599,35.2849,35.4307,239591.0
2022-11-29 15:00:00,36.45,36.62,36.37,36.5,589244.0,35.4307,35.5959,35.3529,35.4793,589244.0
2022-11-29 15:30:00,36.51,36.67,36.47,36.6,639265.0,35.489,35.6445,35.4501,35.5765,639265.0
2022-11-30 09:30:00,36.66,36.84,36.48,36.56,803616.0,35.6348,35.8098,35.4599,35.5376,803616.0
2022-11-30 10:00:00,36.57,36.63,36.22,36.27,770294.0,35.5473,35.6057,35.2071,35.2557,770294.0
2022-11-30 10:30:00,36.3,36.46,36.21,36.28,407079.0,35.2849,35.4404,35.1974,35.2654,407079.0
2022-11-30 11:00:00,36.31,36.59,36.17,36.55,364771.0,35.2946,35.5668,35.1585,35.5279,364771.0
2022-11-30 11:30:00,36.55,36.66,36.53,36.56,430688.0,35.5279,35.6348,35.5085,35.5376,430688.0
2022-11-30 12:00:00,36.56,36.6,36.09,36.2,393580.0,35.5376,35.5765,35.0808,35.1877,393580.0
2022-11-30 12:30:00,36.19,36.33,36.09,36.29,259568.0,35.178,35.314,35.0808,35.2752,259568.0
2022-11-30 13:00:00,36.28,36.51,36.27,36.46,293994.0,35.2654,35.489,35.2557,35.4404,293994.0
2022-11-30 13:30:00,36.46,37.91,36.25,37.84,3339873.0,35.4404,36.8499,35.2363,36.7818,3339873.0
2022-11-30 14:00:00,37.82,38.87,37.82,38.76,2448464.0,36.7624,37.783,36.7624,37.6761,2448464.0
2022-11-30 14:30:00,38.77,38.88,38.46,38.82,1128530.0,37.6858,37.7927,37.3845,37.7344,1128530.0
2022-11-30 15:00:00,38.81,39.43,38.75,39.42,1143752.0,37.7247,38.3274,37.6664,38.3176,1143752.0
2022-11-30 15:30:00,39.42,40.0,39.4,39.98,3558134.0,38.3176,38.8814,38.2982,38.862,3558134.0
2022-12-01 09:30:00,40.37,40.61,40.15,40.44,1582192.0,39.2411,39.4744,39.0272,39.3091,1582192.0
2022-12-01 10:00:00,40.46,40.71,39.24,39.31,2193914.0,39.3286,39.5716,38.1427,38.2107,2193914.0
2022-12-01 10:30:00,39.31,40.01,39.15,39.99,1211772.0,38.2107,38.8911,38.0552,38.8717,1211772.0
2022-12-01 11:00:00,39.99,40.01,39.5,39.65,642038.0,38.8717,38.8911,38.3954,38.5412,642038.0
2022-12-01 11:30:00,39.65,39.94,39.6,39.76,561044.0,38.5412,38.8231,38.4926,38.6481,561044.0
2022-12-01 12:00:00,39.77,39.83,39.37,39.8,596969.0,38.6578,38.7162,38.269,38.687,596969.0
2022-12-01 12:30:00,39.81,40.0,39.71,39.9,486157.0,38.6967,38.8814,38.5995,38.7842,486157.0
2022-12-01 13:00:00,39.91,40.12,39.65,39.71,742577.0,38.7939,38.9981,38.5412,38.5995,742577.0
2022-12-01 13:30:00,39.71,39.96,39.61,39.85,524928.0,38.5995,38.8425,38.5023,38.7356,524928.0
2022-12-01 14:00:00,39.86,39.99,39.63,39.91,292825.0,38.7453,38.8717,38.5218,38.7939,292825.0
2022-12-01 14:30:00,39.91,40.16,39.83,40.07,501777.0,38.7939,39.0369,38.7162,38.9495,501777.0
2022-12-01 15:00:00,40.09,40.2,39.84,39.93,647690.0,38.9689,39.0758,38.7259,38.8134,647690.0
2022-12-01 15:30:00,39.92,40.25,39.9,39.93,1016407.0,38.8037,39.1244,38.7842,38.8134,1016407.0
2022-12-02 09:30:00,38.39,38.94,38.37,38.66,1653236.0,37.3164,37.8511,37.297,37.5789,1653236.0
2022-12-02 10:00:00,38.65,39.12,38.52,38.82,964359.0,37.5692,38.026,37.4428,37.7344,964359.0
2022-12-02 10:30:00,38.83,39.26,38.71,38.94,804265.0,37.7441,38.1621,37.6275,37.8511,804265.0
2022-12-02 11:00:00,38.93,39.15,38.8,39.13,332298.0,37.8413,38.0552,37.715,38.0357,332298.0
2022-12-02 11:30:00,39.14,39.57,39.07,39.34,669778.0,38.0455,38.4634,37.9774,38.2399,669778.0
2022-12-02 12:00:00,39.34,39.59,39.3,39.38,413812.0,38.2399,38.4829,38.201,38.2788,413812.0
2022-12-02 12:30:00,39.36,39.42,39.12,39.15,304440.0,38.2593,38.3176,38.026,38.0552,304440.0
2022-12-02 13:00:00,39.14,39.23,39.03,39.21,380362.0,38.0455,38.133,37.9385,38.1135,380362.0
2022-12-02 13:30:00,39.21,39.35,39.14,39.29,294170.0,38.1135,38.2496,38.0455,38.1913,294170.0
2022-12-02 14:00:00,39.28,39.31,39.07,39.27,292702.0,38.1816,38.2107,37.9774,38.1718,292702.0
2022-12-02 14:30:00,39.26,39.7,39.19,39.65,932453.0,38.1621,38.5898,38.0941,38.5412,932453.0
2022-12-02 15:00:00,39.67,40.05,39.63,39.76,871390.0,38.5606,38.93,38.5218,38.6481,871390.0
2022-12-02 15:30:00,39.75,39.83,39.46,39.77,963627.0,38.6384,38.7162,38.3565,38.6578,963627.0
2022-12-05 09:30:00,38.9,39.2,38.71,38.72,1089367.0,37.8122,38.1038,37.6275,37.6372,1089367.0
2022-12-05 10:00:00,38.7,38.74,38.21,38.56,1233274.0,37.6178,37.6567,37.1415,37.4817,1233274.0
2022-12-05 10:30:00,38.54,38.82,38.41,38.73,529783.0,37.4622,37.7344,37.3359,37.6469,529783.0
2022-12-05 11:00:00,38.74,38.9,38.39,38.48,509138.0,37.6567,37.8122,37.3164,37.4039,509138.0
2022-12-05 11:30:00,38.48,38.48,37.99,38.02,807513.0,37.4039,37.4039,36.9276,36.9568,807513.0
2022-12-05 12:00:00,38.0,38.27,37.94,38.14,482680.0,36.9373,37.1998,36.879,37.0734,482680.0
2022-12-05 12:30:00,38.12,38.17,37.82,37.84,447970.0,37.054,37.1026,36.7624,36.7818,447970.0
2022-12-05 13:00:00,37.84,38.01,37.75,37.85,448736.0,36.7818,36.9471,36.6943,36.7915,448736.0
2022-12-05 13:30:00,37.86,37.99,37.48,37.5,718387.0,36.8013,36.9276,36.4319,36.4513,718387.0
2022-12-05 14:00:00,37.49,37.64,37.35,37.4,495888.0,36.4416,36.5874,36.3055,36.3541,495888.0
2022-12-05 14:30:00,37.38,37.45,37.21,37.42,536460.0,36.3347,36.4027,36.1694,36.3736,536460.0
2022-12-05 15:00:00,37.41,37.59,37.33,37.35,580191.0,36.3638,36.5388,36.2861,36.3055,580191.0
2022-12-05 15:30:00,37.35,37.72,37.34,37.61,1885360.0,36.3055,36.6652,36.2958,36.5583,1885360.0
2022-12-06 09:30:00,37.54,37.7,36.91,36.92,1155709.0,36.4902,36.6457,35.8778,35.8875,1155709.0
2022-12-06 10:00:00,36.91,37.0,36.52,36.56,1247426.0,35.8778,35.9653,35.4987,35.5376,1247426.0
2022-12-06 10:30:00,36.55,36.63,36.26,36.43,921863.0,35.5279,35.6057,35.246,35.4113,921863.0
2022-12-06 11:00:00,36.43,36.54,36.19,36.43,646585.0,35.4113,35.5182,35.178,35.4113,646585.0
2022-12-06 11:30:00,36.42,36.55,36.23,36.32,575801.0,35.4015,35.5279,35.2168,35.3043,575801.0
2022-12-06 12:00:00,36.33,36.47,36.02,36.2,542348.0,35.314,35.4501,35.0127,35.1877,542348.0
2022-12-06 12:30:00,36.19,36.23,35.97,36.04,336993.0,35.178,35.2168,34.9641,35.0322,336993.0
2022-12-06 13:00:00,36.02,36.12,35.68,35.72,717327.0,35.0127,35.1099,34.6822,34.7211,717327.0
2022-12-06 13:30:00,35.71,35.96,35.62,35.83,538751.0,34.7114,34.9544,34.6239,34.828,538751.0
2022-12-06 14:00:00,35.82,35.86,35.5,35.5,581357.0,34.8183,34.8572,34.5073,34.5073,581357.0
2022-12-06 14:30:00,35.5,35.68,35.34,35.59,623016.0,34.5073,34.6822,34.3517,34.5947,623016.0
2022-12-06 15:00:00,35.61,35.82,35.45,35.49,746668.0,34.6142,34.8183,34.4587,34.4975,746668.0
2022-12-06 15:30:00,35.49,36.08,35.48,35.98,1202363.0,34.4975,35.071,34.4878,34.9738,1202363.0
2022-12-07 09:30:00,35.69,36.36,35.56,35.67,1578238.0,34.6919,35.3432,34.5656,34.6725,1578238.0
2022-12-07 10:00:00,35.68,36.23,35.45,36.21,1786236.0,34.6822,35.2168,34.4587,35.1974,1786236.0
2022-12-07 10:30:00,36.21,36.41,35.79,36.3,994216.0,35.1974,35.3918,34.7891,35.2849,994216.0
2022-12-07 11:00:00,36.31,36.46,35.59,35.64,941788.0,35.2946,35.4404,34.5947,34.6433,941788.0
2022-12-07 11:30:00,35.63,35.9,35.54,35.84,721649.0,34.6336,34.8961,34.5461,34.8378,721649.0
2022-12-07 12:00:00,35.85,35.92,35.66,35.71,673183.0,34.8475,34.9155,34.6628,34.7114,673183.0
2022-12-07 12:30:00,35.71,36.03,35.64,35.93,407936.0,34.7114,35.0224,34.6433,34.9252,407936.0
2022-12-07 13:00:00,35.93,36.17,35.81,36.05,524399.0,34.9252,35.1585,34.8086,35.0419,524399.0
2022-12-07 13:30:00,36.06,36.06,35.69,35.73,471719.0,35.0516,35.0516,34.6919,34.7308,471719.0
2022-12-07 14:00:00,35.74,35.83,35.55,35.77,594567.0,34.7405,34.828,34.5559,34.7697,594567.0
2022-12-07 14:30:00,35.76,35.93,35.64,35.7,315093.0,34.76,34.9252,34.6433,34.7017,315093.0
2022-12-07 15:00:00,35.7,35.84,35.48,35.67,454724.0,34.7017,34.8378,34.4878,34.6725,454724.0
2022-12-07 15:30:00,35.67,35.87,35.64,35.77,779446.0,34.6725,34.8669,34.6433,34.7697,779446.0
2022-12-08 09:30:00,36.27,36.6,35.83,36.57,1377475.0,35.2557,35.5765,34.828,35.5473,1377475.0
2022-12-08 10:00:00,36.59,36.85,36.54,36.78,1119018.0,35.5668,35.8195,35.5182,35.7515,1119018.0
2022-12-08 10:30:00,36.79,36.89,36.61,36.7,711906.0,35.7612,35.8584,35.5862,35.6737,711906.0
2022-12-08 11:00:00,36.69,36.77,36.25,36.49,1025923.0,35.664,35.7417,35.2363,35.4696,1025923.0
2022-12-08 11:30:00,36.5,36.64,36.4,36.56,459083.0,35.4793,35.6154,35.3821,35.5376,459083.0
2022-12-08 12:00:00,36.56,36.62,36.36,36.39,405325.0,35.5376,35.5959,35.3432,35.3724,405325.0
2022-12-08 12:30:00,36.38,36.5,36.27,36.48,368375.0,35.3626,35.4793,35.2557,35.4599,368375.0
2022-12-08 13:00:00,36.48,36.65,36.42,36.65,473500.0,35.4599,35.6251,35.4015,35.6251,473500.0
2022-12-08 13:30:00,36.66,36.87,36.62,36.65,375099.0,35.6348,35.8389,35.5959,35.6251,375099.0
2022-12-08 14:00:00,36.64,36.64,36.12,36.3,946190.0,35.6154,35.6154,35.1099,35.2849,946190.0
2022-12-08 14:30:00,36.29,36.52,36.18,36.4,584538.0,35.2752,35.4987,35.1682,35.3821,584538.0
2022-12-08 15:00:00,36.39,36.62,36.21,36.57,1359331.0,35.3724,35.5959,35.1974,35.5473,1359331.0
2022-12-08 15:30:00,36.57,36.67,36.25,36.59,1758400.0,35.5473,35.6445,35.2363,35.5668,1758400.0
2022-12-09 09:30:00,36.23,36.76,36.0,36.44,1593152.0,35.2168,35.732,34.9933,35.421,1593152.0
2022-12-09 10:00:00,36.44,36.68,36.16,36.45,1178011.0,35.421,35.6543,35.1488,35.4307,1178011.0
2022-12-09 10:30:00,36.46,36.83,36.37,36.83,953307.0,35.4404,35.8001,35.3529,35.8001,953307.0
2022-12-09 11:00:00,36.84,36.92,36.57,36.77,597955.0,35.8098,35.8875,35.5473,35.7417,597955.0
2022-12-09 11:30:00,36.76,36.97,36.6,36.89,803428.0,35.732,35.9362,35.5765,35.8584,803428.0
2022-12-09 12:00:00,36.9,36.92,36.65,36.68,518116.0,35.8681,35.8875,35.6251,35.6543,518116.0
2022-12-09 12:30:00,36.68,36.85,36.61,36.67,473905.0,35.6543,35.8195,35.5862,35.6445,473905.0
2022-12-09 13:00:00,36.65,36.65,36.34,36.47,632715.0,35.6251,35.6251,35.3238,35.4501,632715.0
2022-12-09 13:30:00,36.46,36.6,36.43,36.51,352294.0,35.4404,35.5765,35.4113,35.489,352294.0
2022-12-09 14:00:00,36.5,36.53,36.24,36.48,1018699.0,35.4793,35.5085,35.2266,35.4599,1018699.0
2022-12-09 14:30:00,36.48,36.54,36.39,36.47,342097.0,35.4599,35.5182,35.3724,35.4501,342097.0
2022-12-09 15:00:00,36.46,36.59,36.35,36.36,436727.0,35.4404,35.5668,35.3335,35.3432,436727.0
2022-12-09 15:30:00,36.36,36.4,35.73,35.77,1603175.0,35.3432,35.3821,34.7308,34.7697,1603175.0
2022-12-12 09:30:00,35.98,36.15,35.79,36.11,1087726.0,34.9738,35.1391,34.7891,35.1002,1087726.0
2022-12-12 10:00:00,36.12,36.18,35.89,36.07,597152.0,35.1099,35.1682,34.8864,35.0613,597152.0
2022-12-12 10:30:00,36.07,36.13,35.95,36.09,458241.0,35.0613,35.1196,34.9447,35.0808,458241.0
2022-12-12 11:00:00,36.09,36.4,36.04,36.31,691543.0,35.0808,35.3821,35.0322,35.2946,691543.0
2022-12-12 11:30:00,36.31,36.34,36.19,36.33,302791.0,35.2946,35.3238,35.178,35.314,302791.0
2022-12-12 12:00:00,36.34,36.45,36.25,36.32,409862.0,35.3238,35.4307,35.2363,35.3043,409862.0
2022-12-12 12:30:00,36.3,36.47,36.28,36.42,373036.0,35.2849,35.4501,35.2654,35.4015,373036.0
2022-12-12 13:00:00,36.42,36.56,36.24,36.34,595365.0,35.4015,35.5376,35.2266,35.3238,595365.0
2022-12-12 13:30:00,36.34,36.53,36.33,36.46,441067.0,35.3238,35.5085,35.314,35.4404,441067.0
2022-12-12 14:00:00,36.47,36.49,36.32,36.43,276332.0,35.4501,35.4696,35.3043,35.4113,276332.0
2022-12-12 14:30:00,36.43,36.74,36.35,36.71,398411.0,35.4113,35.7126,35.3335,35.6834,398411.0
2022-12-12 15:00:00,36.7,37.11,36.7,37.06,653972.0,35.6737,36.0722,35.6737,36.0236,653972.0
2022-12-12 15:30:00,37.07,37.29,37.0,37.29,1237991.0,36.0334,36.2472,35.9653,36.2472,1237991.0
2022-12-13 09:30:00,40.46,40.49,39.67,40.21,2449101.0,39.3286,39.3577,38.5606,39.0855,2449101.0
2022-12-13 10:00:00,40.22,40.27,38.95,39.12,2336848.0,39.0953,39.1439,37.8608,38.026,2336848.0
2022-12-13 10:30:00,39.13,39.31,38.61,38.81,2072095.0,38.0357,38.2107,37.5303,37.7247,2072095.0
2022-12-13 11:00:00,38.84,39.13,38.68,38.87,1155130.0,37.7539,38.0357,37.5983,37.783,1155130.0
2022-12-13 11:30:00,38.89,39.24,38.08,38.34,1521290.0,37.8025,38.1427,37.0151,37.2678,1521290.0
2022-12-13 12:00:00,38.34,38.5,37.56,37.66,1448962.0,37.2678,37.4234,36.5097,36.6069,1448962.0
2022-12-13 12:30:00,37.63,37.82,37.33,37.59,1321198.0,36.5777,36.7624,36.2861,36.5388,1321198.0
2022-12-13 13:00:00,37.6,38.16,37.52,38.1,869373.0,36.5485,37.0929,36.4708,37.0346,869373.0
2022-12-13 13:30:00,38.11,38.25,37.77,38.05,659740.0,37.0443,37.1804,36.7138,36.9859,659740.0
2022-12-13 14:00:00,38.04,38.18,37.84,38.07,326429.0,36.9762,37.1123,36.7818,37.0054,326429.0
2022-12-13 14:30:00,38.07,38.5,37.91,38.04,603188.0,37.0054,37.4234,36.8499,36.9762,603188.0
2022-12-13 15:00:00,38.03,38.09,37.56,38.07,742806.0,36.9665,37.0248,36.5097,37.0054,742806.0
2022-12-13 15:30:00,38.07,38.44,37.95,38.12,1971758.0,37.0054,37.365,36.8887,37.054,1971758.0
2022-12-14 09:30:00,38.02,38.7,38.01,38.67,892253.0,36.9568,37.6178,36.9471,37.5886,892253.0
2022-12-14 10:00:00,38.69,38.83,38.57,38.76,710630.0,37.6081,37.7441,37.4914,37.6761,710630.0
2022-12-14 10:30:00,38.74,38.85,38.58,38.77,420389.0,37.6567,37.7636,37.5011,37.6858,420389.0
2022-12-14 11:00:00,38.79,38.98,38.72,38.96,485431.0,37.7053,37.8899,37.6372,37.8705,485431.0
2022-12-14 11:30:00,38.96,39.01,38.73,38.75,546594.0,37.8705,37.9191,37.6469,37.6664,546594.0
2022-12-14 12:00:00,38.76,38.79,38.59,38.64,315586.0,37.6761,37.7053,37.5108,37.5594,315586.0
2022-12-14 12:30:00,38.64,38.75,38.58,38.59,298170.0,37.5594,37.6664,37.5011,37.5108,298170.0
2022-12-14 13:00:00,38.59,38.81,38.57,38.73,390145.0,37.5108,37.7247,37.4914,37.6469,390145.0
2022-12-14 13:30:00,38.74,39.17,38.74,38.93,1104021.0,37.6567,38.0746,37.6567,37.8413,1104021.0
2022-12-14 14:00:00,38.89,38.91,37.2,37.63,3413014.0,37.8025,37.8219,36.1597,36.5777,3413014.0
2022-12-14 14:30:00,37.62,37.7,36.51,37.27,2961911.0,36.568,36.6457,35.489,36.2278,2961911.0
2022-12-14 15:00:00,37.27,38.59,37.11,37.2,2285655.0,36.2278,37.5108,36.0722,36.1597,2285655.0
2022-12-14 15:30:00,37.21,37.84,36.92,37.41,1702574.0,36.1694,36.7818,35.8875,36.3638,1702574.0
2022-12-15 09:30:00,35.94,36.19,35.05,35.16,2456161.0,34.935,35.178,34.0698,34.1768,2456161.0
2022-12-15 10:00:00,35.16,35.21,34.8,35.04,1751941.0,34.1768,34.2254,33.8268,34.0601,1751941.0
2022-12-15 10:30:00,35.03,35.26,34.77,34.91,1090058.0,34.0504,34.274,33.7977,33.9338,1090058.0
2022-12-15 11:00:00,34.9,35.04,34.47,34.65,986874.0,33.924,34.0601,33.5061,33.681,986874.0
2022-12-15 11:30:00,34.65,34.74,34.35,34.5,687218.0,33.681,33.7685,33.3894,33.5352,687218.0
2022-12-15 12:00:00,34.5,34.74,34.48,34.65,489104.0,33.5352,33.7685,33.5158,33.681,489104.0
2022-12-15 12:30:00,34.64,34.82,34.32,34.39,666052.0,33.6713,33.8463,33.3603,33.4283,666052.0
2022-12-15 13:00:00,34.39,34.42,34.11,34.25,557834.0,33.4283,33.4575,33.1561,33.2922,557834.0
2022-12-15 13:30:00,34.22,34.39,34.14,34.37,522951.0,33.2631,33.4283,33.1853,33.4089,522951.0
2022-12-15 14:00:00,34.36,34.42,34.18,34.26,306255.0,33.3991,33.4575,33.2242,33.3019,306255.0
2022-12-15 14:30:00,34.26,34.78,34.24,34.77,777074.0,33.3019,33.8074,33.2825,33.7977,777074.0
2022-12-15 15:00:00,34.76,34.95,34.54,34.88,915494.0,33.788,33.9726,33.5741,33.9046,915494.0
2022-12-15 15:30:00,34.89,34.96,34.41,34.62,1837677.0,33.9143,33.9824,33.4477,33.6519,1837677.0
2022-12-16 09:30:00,33.9,34.26,33.7,34.07,1537438.0,32.952,33.3019,32.7576,33.1172,1537438.0
2022-12-16 10:00:00,34.06,34.07,33.2,33.2,1134054.0,33.1075,33.1172,32.2716,32.2716,1134054.0
2022-12-16 10:30:00,33.21,33.36,32.99,33.31,854735.0,32.2813,32.4271,32.0674,32.3785,854735.0
2022-12-16 11:00:00,33.31,33.44,33.02,33.16,630512.0,32.3785,32.5049,32.0966,32.2327,630512.0
2022-12-16 11:30:00,33.18,33.32,32.87,32.93,638173.0,32.2521,32.3882,31.9508,32.0091,638173.0
2022-12-16 12:00:00,32.92,33.09,32.89,33.06,539292.0,31.9994,32.1647,31.9702,32.1355,539292.0
2022-12-16 12:30:00,33.05,33.27,32.77,32.8,616880.0,32.1258,32.3396,31.8536,31.8828,616880.0
2022-12-16 13:00:00,32.81,32.99,32.78,32.82,458169.0,31.8925,32.0674,31.8633,31.9022,458169.0
2022-12-16 13:30:00,32.82,33.05,32.78,32.96,393278.0,31.9022,32.1258,31.8633,32.0383,393278.0
2022-12-16 14:00:00,32.95,33.24,32.92,32.97,493567.0,32.0286,32.3105,31.9994,32.048,493567.0
2022-12-16 14:30:00,32.96,33.37,32.81,33.28,470998.0,32.0383,32.4368,31.8925,32.3493,470998.0
2022-12-16 15:00:00,33.28,33.62,33.14,33.59,1033607.0,32.3493,32.6798,32.2133,32.6507,1033607.0
2022-12-16 15:30:00,33.59,33.82,33.38,33.38,1691786.0,32.6507,32.8742,32.4465,32.4465,1691786.0
2022-12-19 09:30:00,33.4,33.51,33.01,33.14,1128780.0,32.466,32.5729,32.0869,32.2133,1128780.0
2022-12-19 10:00:00,33.14,33.47,32.97,33.43,692575.0,32.2133,32.534,32.048,32.4951,692575.0
2022-12-19 10:30:00,33.43,33.43,32.94,32.95,602135.0,32.4951,32.4951,32.0188,32.0286,602135.0
2022-12-19 11:00:00,32.97,33.02,32.81,32.93,625350.0,32.048,32.0966,31.8925,32.0091,625350.0
2022-12-19 11:30:00,32.93,32.94,32.61,32.77,636005.0,32.0091,32.0188,31.6981,31.8536,636005.0
2022-12-19 12:00:00,32.77,32.97,32.76,32.78,511792.0,31.8536,32.048,31.8439,31.8633,511792.0
2022-12-19 12:30:00,32.78,32.94,32.71,32.87,402782.0,31.8633,32.0188,31.7953,31.9508,402782.0
2022-12-19 13:00:00,32.89,32.95,32.75,32.8,346110.0,31.9702,32.0286,31.8342,31.8828,346110.0
2022-12-19 13:30:00,32.78,32.81,32.46,32.48,673072.0,31.8633,31.8925,31.5523,31.5717,673072.0
2022-12-19 14:00:00,32.47,32.49,32.16,32.16,910208.0,31.562,31.5814,31.2607,31.2607,910208.0
2022-12-19 14:30:00,32.16,32.38,32.07,32.18,722398.0,31.2607,31.4745,31.1732,31.2801,722398.0
2022-12-19 15:00:00,32.16,32.27,32.07,32.2,636292.0,31.2607,31.3676,31.1732,31.2995,636292.0
2022-12-19 15:30:00,32.2,32.61,32.13,32.5,1318901.0,31.2995,31.6981,31.2315,31.5912,1318901.0
2022-12-20 09:30:00,32.3,32.57,31.95,32.51,1385104.0,31.3967,31.6592,31.0565,31.6009,1385104.0
2022-12-20 10:00:00,32.52,32.92,32.49,32.87,1186822.0,31.6106,31.9994,31.5814,31.9508,1186822.0
2022-12-20 10:30:00,32.88,33.04,32.8,32.82,989267.0,31.9605,32.1161,31.8828,31.9022,989267.0
2022-12-20 11:00:00,32.82,32.88,32.2,32.28,884643.0,31.9022,31.9605,31.2995,31.3773,884643.0
2022-12-20 11:30:00,32.27,32.68,32.26,32.65,849682.0,31.3676,31.7661,31.3579,31.737,849682.0
2022-12-20 12:00:00,32.66,32.83,32.63,32.66,601498.0,31.7467,31.9119,31.7175,31.7467,601498.0
2022-12-20 12:30:00,32.67,32.8,32.49,32.79,437074.0,31.7564,31.8828,31.5814,31.873,437074.0
2022-12-20 13:00:00,32.79,32.93,32.63,32.87,519733.0,31.873,32.0091,31.7175,31.9508,519733.0
2022-12-20 13:30:00,32.88,33.07,32.8,32.81,537358.0,31.9605,32.1452,31.8828,31.8925,537358.0
2022-12-20 14:00:00,32.82,33.01,32.76,32.85,432750.0,31.9022,32.0869,31.8439,31.9314,432750.0
2022-12-20 14:30:00,32.85,32.86,32.61,32.68,584138.0,31.9314,31.9411,31.6981,31.7661,584138.0
2022-12-20 15:00:00,32.68,32.79,32.51,32.76,656724.0,31.7661,31.873,31.6009,31.8439,656724.0
2022-12-20 15:30:00,32.76,32.9,32.6,32.63,899227.0,31.8439,31.98,31.6884,31.7175,899227.0
2022-12-21 09:30:00,33.34,33.51,33.18,33.29,1213934.0,32.4077,32.5729,32.2521,32.3591,1213934.0
2022-12-21 10:00:00,33.3,33.81,33.25,33.8,1081556.0,32.3688,32.8645,32.3202,32.8548,1081556.0
2022-12-21 10:30:00,33.82,34.19,33.77,34.17,1087209.0,32.8742,33.2339,32.8256,33.2145,1087209.0
2022-12-21 11:00:00,34.18,34.36,34.04,34.14,820638.0,33.2242,33.3991,33.0881,33.1853,820638.0
2022-12-21 11:30:00,34.15,34.23,33.92,34.02,684205.0,33.195,33.2728,32.9714,33.0686,684205.0
2022-12-21 12:00:00,34.02,34.04,33.87,33.94,458071.0,33.0686,33.0881,32.9228,32.9909,458071.0
2022-12-21 12:30:00,33.93,34.14,33.93,34.13,390672.0,32.9812,33.1853,32.9812,33.1756,390672.0
2022-12-21 13:00:00,34.13,34.24,33.93,33.97,632443.0,33.1756,33.2825,32.9812,33.02,632443.0
2022-12-21 13:30:00,33.96,34.17,33.96,34.14,364847.0,33.0103,33.2145,33.0103,33.1853,364847.0
2022-12-21 14:00:00,34.13,34.4,34.13,34.15,548789.0,33.1756,33.438,33.1756,33.195,548789.0
2022-12-21 14:30:00,34.14,34.26,33.95,34.06,661217.0,33.1853,33.3019,33.0006,33.1075,661217.0
2022-12-21 15:00:00,34.06,34.15,33.91,33.92,555518.0,33.1075,33.195,32.9617,32.9714,555518.0
2022-12-21 15:30:00,33.92,34.1,33.83,34.09,1197104.0,32.9714,33.1464,32.884,33.1367,1197104.0
2022-12-22 09:30:00,33.07,33.15,32.51,32.67,1502557.0,32.2798,32.3579,31.7332,31.8894,1502557.0
2022-12-22 10:00:00,32.67,32.67,32.09,32.14,1070698.0,31.8894,31.8894,31.3232,31.372,1070698.0
2022-12-22 10:30:00,32.13,32.21,31.98,32.03,1041520.0,31.3623,31.4404,31.2159,31.2647,1041520.0
2022-12-22 11:00:00,32.02,32.16,31.91,32.04,808710.0,31.2549,31.3916,31.1475,31.2744,808710.0
2022-12-22 11:30:00,32.04,32.08,31.79,31.91,738886.0,31.2744,31.3135,31.0304,31.1475,738886.0
2022-12-22 12:00:00,31.91,31.93,31.35,31.41,1063505.0,31.1475,31.1671,30.6009,30.6595,1063505.0
2022-12-22 12:30:00,31.4,31.45,31.24,31.35,742764.0,30.6497,30.6985,30.4936,30.6009,742764.0
2022-12-22 13:00:00,31.34,31.34,31.0,31.07,1122452.0,30.5912,30.5912,30.2593,30.3276,1122452.0
2022-12-22 13:30:00,31.07,31.18,30.89,31.09,1081912.0,30.3276,30.435,30.1519,30.3471,1081912.0
2022-12-22 14:00:00,31.09,31.56,31.08,31.54,1137337.0,30.3471,30.8059,30.3374,30.7864,1137337.0
2022-12-22 14:30:00,31.52,31.9,31.4,31.87,870982.0,30.7669,31.1378,30.6497,31.1085,870982.0
2022-12-22 15:00:00,31.87,32.36,31.79,32.34,1098784.0,31.1085,31.5868,31.0304,31.5673,1098784.0
2022-12-22 15:30:00,32.34,32.5,31.98,32.49,3042356.0,31.5673,31.7234,31.2159,31.7137,3042356.0
2022-12-23 09:30:00,32.18,32.59,31.76,31.86,1304867.0,31.4111,31.8113,31.0011,31.0987,1304867.0
2022-12-23 10:00:00,31.89,32.72,31.82,32.61,1501196.0,31.128,31.9382,31.0597,31.8308,1501196.0
2022-12-23 10:30:00,32.62,32.95,32.42,32.47,1312284.0,31.8406,32.1627,31.6454,31.6942,1312284.0
2022-12-23 11:00:00,32.46,32.64,32.26,32.49,818875.0,31.6844,31.8601,31.4892,31.7137,818875.0
2022-12-23 11:30:00,32.51,32.81,32.47,32.67,640201.0,31.7332,32.026,31.6942,31.8894,640201.0
2022-12-23 12:00:00,32.67,32.95,32.62,32.82,380841.0,31.8894,32.1627,31.8406,32.0358,380841.0
2022-12-23 12:30:00,32.82,32.99,32.66,32.74,494103.0,32.0358,32.2017,31.8796,31.9577,494103.0
2022-12-23 13:00:00,32.74,32.87,32.66,32.79,379681.0,31.9577,32.0846,31.8796,32.0065,379681.0
2022-12-23 13:30:00,32.79,32.88,32.52,32.64,566261.0,32.0065,32.0944,31.743,31.8601,566261.0
2022-12-23 14:00:00,32.63,32.78,32.54,32.7,423309.0,31.8503,31.9968,31.7625,31.9187,423309.0
2022-12-23 14:30:00,32.7,32.93,32.7,32.91,351295.0,31.9187,32.1432,31.9187,32.1237,351295.0
2022-12-23 15:00:00,32.92,33.04,32.75,32.8,575973.0,32.1334,32.2505,31.9675,32.0163,575973.0
2022-12-23 15:30:00,32.8,33.02,32.66,33.0,1162234.0,32.0163,32.231,31.8796,32.2115,1162234.0
2022-12-27 09:30:00,32.98,33.02,32.26,32.36,1346617.0,32.192,32.231,31.4892,31.5868,1346617.0
2022-12-27 10:00:00,32.37,33.01,32.15,32.86,1208233.0,31.5966,32.2213,31.3818,32.0748,1208233.0
2022-12-27 10:30:00,32.87,33.06,32.71,32.74,822030.0,32.0846,32.2701,31.9284,31.9577,822030.0
2022-12-27 11:00:00,32.74,32.87,32.66,32.84,518709.0,31.9577,32.0846,31.8796,32.0553,518709.0
2022-12-27 11:30:00,32.84,32.98,32.75,32.85,399879.0,32.0553,32.192,31.9675,32.0651,399879.0
2022-12-27 12:00:00,32.84,33.05,32.78,32.79,362364.0,32.0553,32.2603,31.9968,32.0065,362364.0
2022-12-27 12:30:00,32.78,32.87,32.63,32.77,320933.0,31.9968,32.0846,31.8503,31.987,320933.0
2022-12-27 13:00:00,32.78,32.91,32.74,32.75,270299.0,31.9968,32.1237,31.9577,31.9675,270299.0
2022-12-27 13:30:00,32.74,32.77,32.51,32.55,366076.0,31.9577,31.987,31.7332,31.7723,366076.0
2022-12-27 14:00:00,32.54,32.68,32.4,32.44,542991.0,31.7625,31.8991,31.6258,31.6649,542991.0
2022-12-27 14:30:00,32.42,32.63,32.37,32.58,438990.0,31.6454,31.8503,31.5966,31.8015,438990.0
2022-12-27 15:00:00,32.59,32.79,32.53,32.75,283669.0,31.8113,32.0065,31.7527,31.9675,283669.0
2022-12-27 15:30:00,32.75,32.86,32.52,32.6,871651.0,31.9675,32.0748,31.743,31.8211,871651.0
2022-12-28 09:30:00,32.59,33.1,32.39,32.77,1331588.0,31.8113,32.3091,31.6161,31.987,1331588.0
2022-12-28 10:00:00,32.76,32.98,32.32,32.4,1449374.0,31.9772,32.192,31.5477,31.6258,1449374.0
2022-12-28 10:30:00,32.39,32.5,32.05,32.08,1055221.0,31.6161,31.7234,31.2842,31.3135,1055221.0
2022-12-28 11:00:00,32.08,32.14,31.86,32.01,781715.0,31.3135,31.372,31.0987,31.2452,781715.0
2022-12-28 11:30:00,32.01,32.04,31.75,31.77,526984.0,31.2452,31.2744,30.9914,31.0109,526984.0
2022-12-28 12:00:00,31.77,31.82,31.54,31.67,602290.0,31.0109,31.0597,30.7864,30.9133,602290.0
2022-12-28 12:30:00,31.68,32.11,31.67,32.07,562303.0,30.923,31.3428,30.9133,31.3037,562303.0
2022-12-28 13:00:00,32.06,32.29,32.0,32.05,660768.0,31.294,31.5185,31.2354,31.2842,660768.0
2022-12-28 13:30:00,32.05,32.06,31.84,31.89,460814.0,31.2842,31.294,31.0792,31.128,460814.0
2022-12-28 14:00:00,31.9,31.97,31.76,31.82,389835.0,31.1378,31.2061,31.0011,31.0597,389835.0
2022-12-28 14:30:00,31.81,32.07,31.76,31.82,516272.0,31.0499,31.3037,31.0011,31.0597,516272.0
2022-12-28 15:00:00,31.83,31.84,31.42,31.48,818453.0,31.0695,31.0792,30.6693,30.7278,818453.0
2022-12-28 15:30:00,31.48,31.59,31.33,31.39,1131870.0,30.7278,30.8352,30.5814,30.64,1131870.0
2022-12-29 09:30:00,32.08,32.62,31.94,32.56,1691121.0,31.3135,31.8406,31.1768,31.782,1691121.0
2022-12-29 10:00:00,32.57,32.9,32.5,32.73,1548223.0,31.7918,32.1139,31.7234,31.948,1548223.0
2022-12-29 10:30:00,32.74,32.98,32.74,32.94,1209119.0,31.9577,32.192,31.9577,32.1529,1209119.0
2022-12-29 11:00:00,32.96,32.98,32.74,32.89,820257.0,32.1725,32.192,31.9577,32.1041,820257.0
2022-12-29 11:30:00,32.89,33.23,32.89,33.15,661743.0,32.1041,32.436,32.1041,32.3579,661743.0
2022-12-29 12:00:00,33.15,33.21,33.07,33.12,351862.0,32.3579,32.4165,32.2798,32.3286,351862.0
2022-12-29 12:30:00,33.12,33.17,32.98,33.13,492965.0,32.3286,32.3774,32.192,32.3384,492965.0
2022-12-29 13:00:00,33.12,33.17,32.97,33.06,331246.0,32.3286,32.3774,32.1822,32.2701,331246.0
2022-12-29 13:30:00,33.07,33.16,33.0,33.14,234874.0,32.2798,32.3677,32.2115,32.3482,234874.0
2022-12-29 14:00:00,33.13,33.25,33.06,33.07,315134.0,32.3384,32.4555,32.2701,32.2798,315134.0
2022-12-29 14:30:00,33.07,33.2,33.03,33.06,237108.0,32.2798,32.4067,32.2408,32.2701,237108.0
2022-12-29 15:00:00,33.05,33.14,32.95,33.01,762924.0,32.2603,32.3482,32.1627,32.2213,762924.0
2022-12-29 15:30:00,33.02,33.18,32.95,33.0,1949303.0,32.231,32.3872,32.1627,32.2115,1949303.0
2022-12-30 09:30:00,32.3,32.54,31.88,32.25,1961253.0,31.5282,31.7625,31.1183,31.4794,1961253.0
2022-12-30 10:00:00,32.25,32.48,32.04,32.34,1058302.0,31.4794,31.7039,31.2744,31.5673,1058302.0
2022-12-30 10:30:00,32.34,32.54,32.18,32.23,738408.0,31.5673,31.7625,31.4111,31.4599,738408.0
2022-12-30 11:00:00,32.23,32.32,32.05,32.09,694970.0,31.4599,31.5477,31.2842,31.3232,694970.0
2022-12-30 11:30:00,32.07,32.35,32.04,32.32,455111.0,31.3037,31.577,31.2744,31.5477,455111.0
2022-12-30 12:00:00,32.33,32.38,32.24,32.33,374066.0,31.5575,31.6063,31.4697,31.5575,374066.0
2022-12-30 12:30:00,32.33,32.41,32.23,32.38,379758.0,31.5575,31.6356,31.4599,31.6063,379758.0
2022-12-30 13:00:00,32.39,32.39,31.73,31.97,803996.0,31.6161,31.6161,30.9718,31.2061,803996.0
2022-12-30 13:30:00,31.95,32.14,31.94,31.96,440866.0,31.1866,31.372,31.1768,31.1964,440866.0
2022-12-30 14:00:00,31.96,32.01,31.77,31.9,569751.0,31.1964,31.2452,31.0109,31.1378,569751.0
2022-12-30 14:30:00,31.9,31.99,31.79,31.89,548735.0,31.1378,31.2256,31.0304,31.128,548735.0
2022-12-30 15:00:00,31.89,32.4,31.89,32.21,833203.0,31.128,31.6258,31.128,31.4404,833203.0
2022-12-30 15:30:00,32.22,32.78,32.18,32.75,1837436.0,31.4501,31.9968,31.4111,31.9675,1837436.0
2023-01-03 09:30:00,33.27,33.77,32.54,32.56,2261424.0,32.475,32.9631,31.7625,31.782,2261424.0
2023-01-03 10:00:00,32.57,32.78,32.16,32.36,1148235.0,31.7918,31.9968,31.3916,31.5868,1148235.0
2023-01-03 10:30:00,32.36,32.66,32.15,32.64,797169.0,31.5868,31.8796,31.3818,31.8601,797169.0
2023-01-03 11:00:00,32.65,32.72,31.99,32.13,809181.0,31.8699,31.9382,31.2256,31.3623,809181.0
2023-01-03 11:30:00,32.13,32.13,31.78,31.89,738751.0,31.3623,31.3623,31.0207,31.128,738751.0
2023-01-03 12:00:00,31.88,32.04,31.71,31.84,736623.0,31.1183,31.2744,30.9523,31.0792,736623.0
2023-01-03 12:30:00,31.86,32.13,31.56,31.77,887630.0,31.0987,31.3623,30.8059,31.0109,887630.0
2023-01-03 13:00:00,31.74,32.04,31.69,31.99,498036.0,30.9816,31.2744,30.9328,31.2256,498036.0
2023-01-03 13:30:00,32.0,32.11,31.85,32.08,412407.0,31.2354,31.3428,31.089,31.3135,412407.0
2023-01-03 14:00:00,32.08,32.17,31.81,31.86,594400.0,31.3135,31.4013,31.0499,31.0987,594400.0
2023-01-03 14:30:00,31.86,32.31,31.63,32.12,1110468.0,31.0987,31.538,30.8742,31.3525,1110468.0
2023-01-03 15:00:00,32.13,32.41,32.07,32.21,786424.0,31.3623,31.6356,31.3037,31.4404,786424.0
2023-01-03 15:30:00,32.22,32.43,32.2,32.34,1184749.0,31.4501,31.6551,31.4306,31.5673,1184749.0
2023-01-04 09:30:00,32.91,33.17,32.59,32.93,1125979.0,32.1237,32.3774,31.8113,32.1432,1125979.0
2023-01-04 10:00:00,32.92,33.2,32.11,32.53,1442421.0,32.1334,32.4067,31.3428,31.7527,1442421.0
2023-01-04 10:30:00,32.52,32.87,32.34,32.87,830125.0,31.743,32.0846,31.5673,32.0846,830125.0
2023-01-04 11:00:00,32.87,33.05,32.69,33.04,650567.0,32.0846,32.2603,31.9089,32.2505,650567.0
2023-01-04 11:30:00,33.06,33.61,33.06,33.51,768231.0,32.2701,32.8069,32.2701,32.7093,768231.0
2023-01-04 12:00:00,33.52,33.54,33.4,33.43,383646.0,32.7191,32.7386,32.6019,32.6312,383646.0
2023-01-04 12:30:00,33.45,33.57,33.22,33.22,392810.0,32.6507,32.7679,32.4262,32.4262,392810.0
2023-01-04 13:00:00,33.21,33.41,33.04,33.35,294691.0,32.4165,32.6117,32.2505,32.5531,294691.0
2023-01-04 13:30:00,33.34,33.47,33.18,33.23,236497.0,32.5434,32.6703,32.3872,32.436,236497.0
2023-01-04 14:00:00,33.21,33.52,32.42,32.49,1423825.0,32.4165,32.7191,31.6454,31.7137,1423825.0
2023-01-04 14:30:00,32.49,32.96,32.4,32.94,606085.0,31.7137,32.1725,31.6258,32.1529,606085.0
2023-01-04 15:00:00,32.94,33.15,32.78,32.82,658434.0,32.1529,32.3579,31.9968,32.0358,658434.0
2023-01-04 15:30:00,32.81,33.12,32.42,33.06,917874.0,32.026,32.3286,31.6454,32.2701,917874.0
2023-01-05 09:30:00,32.52,32.52,31.77,32.1,1384214.0,31.743,31.743,31.0109,31.333,1384214.0
2023-01-05 10:00:00,32.09,32.54,31.97,32.13,1655184.0,31.3232,31.7625,31.2061,31.3623,1655184.0
2023-01-05 10:30:00,32.13,32.24,31.88,31.9,601303.0,31.3623,31.4697,31.1183,31.1378,601303.0
2023-01-05 11:00:00,31.91,32.15,31.75,31.88,845810.0,31.1475,31.3818,30.9914,31.1183,845810.0
2023-01-05 11:30:00,31.87,32.09,31.84,31.89,470615.0,31.1085,31.3232,31.0792,31.128,470615.0
2023-01-05 12:00:00,31.88,32.11,31.82,32.0,548412.0,31.1183,31.3428,31.0597,31.2354,548412.0
2023-01-05 12:30:00,31.99,32.18,31.9,31.9,540291.0,31.2256,31.4111,31.1378,31.1378,540291.0
2023-01-05 13:00:00,31.9,32.44,31.82,32.26,943288.0,31.1378,31.6649,31.0597,31.4892,943288.0
2023-01-05 13:30:00,32.28,32.44,32.15,32.2,548845.0,31.5087,31.6649,31.3818,31.4306,548845.0
2023-01-05 14:00:00,32.22,32.33,32.07,32.11,583093.0,31.4501,31.5575,31.3037,31.3428,583093.0
2023-01-05 14:30:00,32.1,32.5,32.1,32.28,713753.0,31.333,31.7234,31.333,31.5087,713753.0
2023-01-05 15:00:00,32.27,32.27,31.9,31.96,585150.0,31.4989,31.4989,31.1378,31.1964,585150.0
2023-01-05 15:30:00,31.96,32.05,31.78,31.91,1538382.0,31.1964,31.2842,31.0207,31.1475,1538382.0
2023-01-06 09:30:00,32.71,33.06,31.91,32.25,2298811.0,31.9284,32.2701,31.1475,31.4794,2298811.0
2023-01-06 10:00:00,32.28,33.05,32.25,32.79,1507617.0,31.5087,32.2603,31.4794,32.0065,1507617.0
2023-01-06 10:30:00,32.8,33.46,32.79,33.38,1182421.0,32.0163,32.6605,32.0065,32.5824,1182421.0
2023-01-06 11:00:00,33.4,33.6,33.33,33.39,678816.0,32.6019,32.7972,32.5336,32.5922,678816.0
2023-01-06 11:30:00,33.41,33.75,33.31,33.63,750239.0,32.6117,32.9436,32.5141,32.8264,750239.0
2023-01-06 12:00:00,33.64,33.69,33.42,33.46,496877.0,32.8362,32.885,32.6215,32.6605,496877.0
2023-01-06 12:30:00,33.47,33.53,33.33,33.43,462454.0,32.6703,32.7288,32.5336,32.6312,462454.0
2023-01-06 13:00:00,33.43,33.62,33.37,33.6,376218.0,32.6312,32.8167,32.5727,32.7972,376218.0
2023-01-06 13:30:00,33.6,33.78,33.59,33.75,547552.0,32.7972,32.9729,32.7874,32.9436,547552.0
2023-01-06 14:00:00,33.76,34.11,33.75,34.01,807289.0,32.9533,33.295,32.9436,33.1974,807289.0
2023-01-06 14:30:00,34.01,34.27,34.0,34.21,728239.0,33.1974,33.4512,33.1876,33.3926,728239.0
2023-01-06 15:00:00,34.2,34.38,34.13,34.15,848195.0,33.3828,33.5585,33.3145,33.334,848195.0
2023-01-06 15:30:00,34.17,34.34,34.0,34.07,1508350.0,33.3535,33.5195,33.1876,33.2559,1508350.0
2023-01-09 09:30:00,34.67,35.03,34.42,35.01,1738830.0,33.8416,34.193,33.5976,34.1735,1738830.0
2023-01-09 10:00:00,35.02,35.16,34.91,34.95,1086570.0,34.1832,34.3199,34.0759,34.1149,1086570.0
2023-01-09 10:30:00,34.97,35.44,34.96,35.28,929294.0,34.1344,34.5932,34.1247,34.437,929294.0
2023-01-09 11:00:00,35.28,35.55,35.28,35.52,497719.0,34.437,34.7006,34.437,34.6713,497719.0
2023-01-09 11:30:00,35.52,35.54,35.32,35.47,492365.0,34.6713,34.6908,34.4761,34.6225,492365.0
2023-01-09 12:00:00,35.46,35.46,35.22,35.35,404735.0,34.6127,34.6127,34.3785,34.5054,404735.0
2023-01-09 12:30:00,35.34,35.36,35.07,35.2,400969.0,34.4956,34.5151,34.232,34.3589,400969.0
2023-01-09 13:00:00,35.19,35.22,34.98,35.11,589813.0,34.3492,34.3785,34.1442,34.2711,589813.0
2023-01-09 13:30:00,35.1,35.12,34.55,34.71,835839.0,34.2613,34.2808,33.7245,33.8806,835839.0
2023-01-09 14:00:00,34.7,34.87,34.56,34.73,775832.0,33.8709,34.0368,33.7342,33.9002,775832.0
2023-01-09 14:30:00,34.74,34.77,34.25,34.3,629891.0,33.9099,33.9392,33.4316,33.4804,629891.0
2023-01-09 15:00:00,34.3,34.38,34.11,34.14,638692.0,33.4804,33.5585,33.295,33.3243,638692.0
2023-01-09 15:30:00,34.16,34.2,33.96,34.02,1043574.0,33.3438,33.3828,33.1486,33.2071,1043574.0
2023-01-10 09:30:00,33.85,34.37,33.79,34.15,1640481.0,33.0412,33.5488,32.9826,33.334,1640481.0
2023-01-10 10:00:00,34.19,34.57,34.01,34.12,1038895.0,33.3731,33.744,33.1974,33.3047,1038895.0
2023-01-10 10:30:00,34.12,34.2,33.59,34.15,1005694.0,33.3047,33.3828,32.7874,33.334,1005694.0
2023-01-10 11:00:00,34.14,34.26,33.99,34.05,341903.0,33.3243,33.4414,33.1778,33.2364,341903.0
2023-01-10 11:30:00,34.05,34.14,33.87,34.05,361707.0,33.2364,33.3243,33.0607,33.2364,361707.0
2023-01-10 12:00:00,34.07,34.22,33.83,34.06,453629.0,33.2559,33.4024,33.0217,33.2462,453629.0
2023-01-10 12:30:00,34.06,34.36,34.04,34.25,437838.0,33.2462,33.539,33.2267,33.4316,437838.0
2023-01-10 13:00:00,34.25,34.4,34.18,34.29,415824.0,33.4316,33.578,33.3633,33.4707,415824.0
2023-01-10 13:30:00,34.27,34.47,34.26,34.45,393639.0,33.4512,33.6464,33.4414,33.6269,393639.0
2023-01-10 14:00:00,34.46,34.61,34.41,34.56,496364.0,33.6366,33.783,33.5878,33.7342,496364.0
2023-01-10 14:30:00,34.57,34.63,34.37,34.44,268641.0,33.744,33.8026,33.5488,33.6171,268641.0
2023-01-10 15:00:00,34.45,34.51,34.24,34.45,631452.0,33.6269,33.6854,33.4219,33.6269,631452.0
2023-01-10 15:30:00,34.45,34.74,34.39,34.73,687573.0,33.6269,33.9099,33.5683,33.9002,687573.0
2023-01-11 09:30:00,35.18,35.4,35.02,35.18,1081600.0,34.3394,34.5542,34.1832,34.3394,1081600.0
2023-01-11 10:00:00,35.18,35.38,35.1,35.36,708152.0,34.3394,34.5346,34.2613,34.5151,708152.0
2023-01-11 10:30:00,35.36,35.36,34.93,34.98,876845.0,34.5151,34.5151,34.0954,34.1442,876845.0
2023-01-11 11:00:00,34.98,35.29,34.96,35.25,560002.0,34.1442,34.4468,34.1247,34.4077,560002.0
2023-01-11 11:30:00,35.25,35.37,35.18,35.3,346017.0,34.4077,34.5249,34.3394,34.4565,346017.0
2023-01-11 12:00:00,35.3,35.53,35.3,35.48,382916.0,34.4565,34.681,34.4565,34.6322,382916.0
2023-01-11 12:30:00,35.5,35.5,35.35,35.41,297837.0,34.6518,34.6518,34.5054,34.5639,297837.0
2023-01-11 13:00:00,35.42,35.69,35.34,35.58,754210.0,34.5737,34.8372,34.4956,34.7299,754210.0
2023-01-11 13:30:00,35.59,35.65,35.46,35.52,369049.0,34.7396,34.7982,34.6127,34.6713,369049.0
2023-01-11 14:00:00,35.53,35.62,35.4,35.58,458670.0,34.681,34.7689,34.5542,34.7299,458670.0
2023-01-11 14:30:00,35.58,35.77,35.56,35.7,381390.0,34.7299,34.9153,34.7103,34.847,381390.0
2023-01-11 15:00:00,35.71,35.87,35.69,35.78,586418.0,34.8567,35.0129,34.8372,34.9251,586418.0
2023-01-11 15:30:00,35.79,36.05,35.63,36.02,971443.0,34.9348,35.1886,34.7787,35.1593,971443.0
2023-01-12 09:30:00,36.3,36.37,35.14,35.48,2086280.0,35.4327,35.501,34.3004,34.6322,2086280.0
2023-01-12 10:00:00,35.49,36.36,35.47,36.09,1726705.0,34.642,35.4912,34.6225,35.2277,1726705.0
2023-01-12 10:30:00,36.1,36.39,35.73,35.97,1401109.0,35.2374,35.5205,34.8763,35.1105,1401109.0
2023-01-12 11:00:00,35.98,36.15,35.67,36.04,687857.0,35.1203,35.2862,34.8177,35.1789,687857.0
2023-01-12 11:30:00,36.04,36.26,35.78,36.21,519416.0,35.1789,35.3936,34.9251,35.3448,519416.0
2023-01-12 12:00:00,36.21,36.64,36.15,36.62,539571.0,35.3448,35.7645,35.2862,35.745,539571.0
2023-01-12 12:30:00,36.61,36.69,36.51,36.59,477386.0,35.7352,35.8133,35.6376,35.7157,477386.0
2023-01-12 13:00:00,36.58,36.76,36.09,36.17,554205.0,35.706,35.8817,35.2277,35.3058,554205.0
2023-01-12 13:30:00,36.16,36.78,36.0,36.73,724622.0,35.296,35.9012,35.1398,35.8524,724622.0
2023-01-12 14:00:00,36.74,36.78,36.46,36.51,435649.0,35.8621,35.9012,35.5888,35.6376,435649.0
2023-01-12 14:30:00,36.5,36.66,36.32,36.48,425064.0,35.6279,35.784,35.4522,35.6084,425064.0
2023-01-12 15:00:00,36.49,36.53,36.19,36.3,871598.0,35.6181,35.6572,35.3253,35.4327,871598.0
2023-01-12 15:30:00,36.31,36.43,36.08,36.37,1214601.0,35.4424,35.5595,35.2179,35.501,1214601.0
2023-01-13 09:30:00,35.46,35.89,35.38,35.79,1317895.0,34.6127,35.0324,34.5346,34.9348,1317895.0
2023-01-13 10:00:00,35.75,36.26,35.64,36.25,1207338.0,34.8958,35.3936,34.7884,35.3838,1207338.0
2023-01-13 10:30:00,36.25,36.32,36.08,36.21,809551.0,35.3838,35.4522,35.2179,35.3448,809551.0
2023-01-13 11:00:00,36.22,36.26,35.94,36.12,453860.0,35.3546,35.3936,35.0813,35.257,453860.0
2023-01-13 11:30:00,36.12,36.12,35.89,36.05,559933.0,35.257,35.257,35.0324,35.1886,559933.0
2023-01-13 12:00:00,36.05,36.27,36.03,36.24,305879.0,35.1886,35.4034,35.1691,35.3741,305879.0
2023-01-13 12:30:00,36.24,36.33,36.11,36.3,353358.0,35.3741,35.4619,35.2472,35.4327,353358.0
2023-01-13 13:00:00,36.3,36.36,36.14,36.21,318377.0,35.4327,35.4912,35.2765,35.3448,318377.0
2023-01-13 13:30:00,36.22,36.57,36.19,36.53,489713.0,35.3546,35.6962,35.3253,35.6572,489713.0
2023-01-13 14:00:00,36.54,36.6,36.42,36.54,303007.0,35.6669,35.7255,35.5498,35.6669,303007.0
2023-01-13 14:30:00,36.55,36.61,36.47,36.58,364603.0,35.6767,35.7352,35.5986,35.706,364603.0
2023-01-13 15:00:00,36.56,36.74,36.54,36.73,473268.0,35.6864,35.8621,35.6669,35.8524,473268.0
2023-01-13 15:30:00,36.74,36.95,36.7,36.79,1013500.0,35.8621,36.0671,35.8231,35.9109,1013500.0
2023-01-17 09:30:00,36.81,36.95,36.53,36.79,823599.0,35.9305,36.0671,35.6572,35.9109,823599.0
2023-01-17 10:00:00,36.8,37.26,36.8,37.11,992390.0,35.9207,36.3697,35.9207,36.2233,992390.0
2023-01-17 10:30:00,37.13,37.14,36.6,36.72,608724.0,36.2428,36.2526,35.7255,35.8426,608724.0
2023-01-17 11:00:00,36.7,36.77,36.38,36.55,402306.0,35.8231,35.8914,35.5107,35.6767,402306.0
2023-01-17 11:30:00,36.56,36.75,36.53,36.7,239925.0,35.6864,35.8719,35.6572,35.8231,239925.0
2023-01-17 12:00:00,36.7,36.81,36.5,36.53,212055.0,35.8231,35.9305,35.6279,35.6572,212055.0
2023-01-17 12:30:00,36.53,36.73,36.52,36.68,195526.0,35.6572,35.8524,35.6474,35.8036,195526.0
2023-01-17 13:00:00,36.68,36.75,36.61,36.69,109015.0,35.8036,35.8719,35.7352,35.8133,109015.0
2023-01-17 13:30:00,36.67,36.86,36.65,36.83,214843.0,35.7938,35.9793,35.7743,35.95,214843.0
2023-01-17 14:00:00,36.83,36.87,36.53,36.61,413293.0,35.95,35.989,35.6572,35.7352,413293.0
2023-01-17 14:30:00,36.6,36.84,36.6,36.68,224712.0,35.7255,35.9597,35.7255,35.8036,224712.0
2023-01-17 15:00:00,36.67,36.8,36.58,36.63,244561.0,35.7938,35.9207,35.706,35.7548,244561.0
2023-01-17 15:30:00,36.62,36.69,36.41,36.58,1282034.0,35.745,35.8133,35.54,35.706,1282034.0
2023-01-18 09:30:00,36.92,37.1,36.75,37.05,1067036.0,36.0378,36.2135,35.8719,36.1647,1067036.0
2023-01-18 10:00:00,37.06,37.21,36.78,37.02,781164.0,36.1745,36.3209,35.9012,36.1354,781164.0
2023-01-18 10:30:00,37.01,37.04,36.21,36.41,989363.0,36.1257,36.155,35.3448,35.54,989363.0
2023-01-18 11:00:00,36.41,36.47,35.78,35.92,802901.0,35.54,35.5986,34.9251,35.0617,802901.0
2023-01-18 11:30:00,35.9,35.9,35.59,35.77,955060.0,35.0422,35.0422,34.7396,34.9153,955060.0
2023-01-18 12:00:00,35.76,35.81,35.4,35.45,709817.0,34.9056,34.9544,34.5542,34.603,709817.0
2023-01-18 12:30:00,35.44,35.55,35.31,35.35,531469.0,34.5932,34.7006,34.4663,34.5054,531469.0
2023-01-18 13:00:00,35.35,35.42,35.12,35.34,697871.0,34.5054,34.5737,34.2808,34.4956,697871.0
2023-01-18 13:30:00,35.33,35.53,35.25,35.41,513721.0,34.4858,34.681,34.4077,34.5639,513721.0
2023-01-18 14:00:00,35.41,35.47,35.28,35.45,420703.0,34.5639,34.6225,34.437,34.603,420703.0
2023-01-18 14:30:00,35.45,35.5,35.26,35.29,292260.0,34.603,34.6518,34.4175,34.4468,292260.0
2023-01-18 15:00:00,35.27,35.41,35.17,35.2,465378.0,34.4273,34.5639,34.3297,34.3589,465378.0
2023-01-18 15:30:00,35.2,35.21,34.78,34.85,1505155.0,34.3589,34.3687,33.949,34.0173,1505155.0
2023-01-19 09:30:00,34.23,34.51,34.03,34.21,1221302.0,33.4121,33.6854,33.2169,33.3926,1221302.0
2023-01-19 10:00:00,34.21,34.37,33.97,34.15,818089.0,33.3926,33.5488,33.1583,33.334,818089.0
2023-01-19 10:30:00,34.14,34.14,33.74,33.85,752391.0,33.3243,33.3243,32.9338,33.0412,752391.0
2023-01-19 11:00:00,33.84,34.14,33.78,33.82,699333.0,33.0314,33.3243,32.9729,33.0119,699333.0
2023-01-19 11:30:00,33.8,33.87,33.67,33.81,536197.0,32.9924,33.0607,32.8655,33.0021,536197.0
2023-01-19 12:00:00,33.81,34.15,33.81,33.95,634667.0,33.0021,33.334,33.0021,33.1388,634667.0
2023-01-19 12:30:00,33.95,34.03,33.84,34.02,390683.0,33.1388,33.2169,33.0314,33.2071,390683.0
2023-01-19 13:00:00,34.02,34.32,34.01,34.16,780055.0,33.2071,33.5,33.1974,33.3438,780055.0
2023-01-19 13:30:00,34.17,34.57,34.17,34.35,758057.0,33.3535,33.744,33.3535,33.5292,758057.0
2023-01-19 14:00:00,34.34,34.64,34.19,34.58,643078.0,33.5195,33.8123,33.3731,33.7537,643078.0
2023-01-19 14:30:00,34.57,34.69,34.47,34.53,598441.0,33.744,33.8611,33.6464,33.7049,598441.0
2023-01-19 15:00:00,34.53,34.64,34.37,34.47,427686.0,33.7049,33.8123,33.5488,33.6464,427686.0
2023-01-19 15:30:00,34.47,34.48,34.0,34.05,1188807.0,33.6464,33.6561,33.1876,33.2364,1188807.0
2023-01-20 09:30:00,34.41,34.42,33.97,34.31,1149169.0,33.5878,33.5976,33.1583,33.4902,1149169.0
2023-01-20 10:00:00,34.32,34.67,34.21,34.64,1012126.0,33.5,33.8416,33.3926,33.8123,1012126.0
2023-01-20 10:30:00,34.64,34.7,34.49,34.55,606190.0,33.8123,33.8709,33.6659,33.7245,606190.0
2023-01-20 11:00:00,34.56,35.02,34.54,35.0,837621.0,33.7342,34.1832,33.7147,34.1637,837621.0
2023-01-20 11:30:00,35.02,35.04,34.82,34.87,625904.0,34.1832,34.2028,33.988,34.0368,625904.0
2023-01-20 12:00:00,34.86,35.0,34.84,34.94,318618.0,34.0271,34.1637,34.0075,34.1051,318618.0
2023-01-20 12:30:00,34.93,35.0,34.85,34.87,434980.0,34.0954,34.1637,34.0173,34.0368,434980.0
2023-01-20 13:00:00,34.87,35.03,34.68,34.82,819591.0,34.0368,34.193,33.8514,33.988,819591.0
2023-01-20 13:30:00,34.83,35.34,34.82,35.3,697794.0,33.9978,34.4956,33.988,34.4565,697794.0
2023-01-20 14:00:00,35.3,35.44,35.24,35.41,344318.0,34.4565,34.5932,34.398,34.5639,344318.0
2023-01-20 14:30:00,35.41,35.53,35.39,35.52,416104.0,34.5639,34.681,34.5444,34.6713,416104.0
2023-01-20 15:00:00,35.54,35.91,35.54,35.75,940162.0,34.6908,35.052,34.6908,34.8958,940162.0
2023-01-20 15:30:00,35.75,35.97,35.65,35.91,1173626.0,34.8958,35.1105,34.7982,35.052,1173626.0
2023-01-23 09:30:00,36.15,36.58,35.88,36.46,1382622.0,35.2862,35.706,35.0227,35.5888,1382622.0
2023-01-23 10:00:00,36.47,36.89,36.39,36.83,886710.0,35.5986,36.0086,35.5205,35.95,886710.0
2023-01-23 10:30:00,36.85,37.12,36.79,37.01,720385.0,35.9695,36.2331,35.9109,36.1257,720385.0
2023-01-23 11:00:00,37.02,37.6,37.02,37.27,1219055.0,36.1354,36.7016,36.1354,36.3795,1219055.0
2023-01-23 11:30:00,37.3,37.48,37.22,37.45,476348.0,36.4088,36.5845,36.3307,36.5552,476348.0
2023-01-23 12:00:00,37.46,37.46,37.14,37.33,623345.0,36.5649,36.5649,36.2526,36.438,623345.0
2023-01-23 12:30:00,37.34,37.49,37.26,37.45,827109.0,36.4478,36.5942,36.3697,36.5552,827109.0
2023-01-23 13:00:00,37.45,37.6,37.43,37.55,299012.0,36.5552,36.7016,36.5357,36.6528,299012.0
2023-01-23 13:30:00,37.55,37.77,37.53,37.59,411069.0,36.6528,36.8675,36.6333,36.6918,411069.0
2023-01-23 14:00:00,37.58,37.58,37.17,37.23,414586.0,36.6821,36.6821,36.2819,36.3404,414586.0
2023-01-23 14:30:00,37.22,37.33,36.69,36.92,1145516.0,36.3307,36.438,35.8133,36.0378,1145516.0
2023-01-23 15:00:00,36.91,37.11,36.78,36.99,702993.0,36.0281,36.2233,35.9012,36.1062,702993.0
2023-01-23 15:30:00,37.0,37.31,36.89,37.2,1148166.0,36.1159,36.4185,36.0086,36.3111,1148166.0
2023-01-24 09:30:00,36.74,37.07,36.47,36.57,1449471.0,35.8621,36.1843,35.5986,35.6962,1449471.0
2023-01-24 10:00:00,36.58,37.02,36.37,36.83,821637.0,35.706,36.1354,35.501,35.95,821637.0
2023-01-24 10:30:00,36.8,37.24,36.59,37.14,748293.0,35.9207,36.3502,35.7157,36.2526,748293.0
2023-01-24 11:00:00,37.17,37.22,36.96,37.22,474882.0,36.2819,36.3307,36.0769,36.3307,474882.0
2023-01-24 11:30:00,37.21,37.22,36.98,37.04,260239.0,36.3209,36.3307,36.0964,36.155,260239.0
2023-01-24 12:00:00,37.03,37.18,36.82,37.11,298378.0,36.1452,36.2916,35.9402,36.2233,298378.0
2023-01-24 12:30:00,37.11,37.12,36.96,37.02,266602.0,36.2233,36.2331,36.0769,36.1354,266602.0
2023-01-24 13:00:00,37.03,37.19,36.87,37.17,292262.0,36.1452,36.3014,35.989,36.2819,292262.0
2023-01-24 13:30:00,37.16,37.35,37.12,37.25,357291.0,36.2721,36.4576,36.2331,36.36,357291.0
2023-01-24 14:00:00,37.24,37.26,37.01,37.14,281643.0,36.3502,36.3697,36.1257,36.2526,281643.0
2023-01-24 14:30:00,37.14,37.31,37.13,37.27,274358.0,36.2526,36.4185,36.2428,36.3795,274358.0
2023-01-24 15:00:00,37.27,37.32,37.12,37.18,494497.0,36.3795,36.4283,36.2331,36.2916,494497.0
2023-01-24 15:30:00,37.2,37.21,36.83,37.07,622092.0,36.3111,36.3209,35.95,36.1843,622092.0
2023-01-25 09:30:00,35.88,36.08,35.42,35.45,1728235.0,35.0227,35.2179,34.5737,34.603,1728235.0
2023-01-25 10:00:00,35.45,35.85,35.39,35.59,1332176.0,34.603,34.9934,34.5444,34.7396,1332176.0
2023-01-25 10:30:00,35.58,35.73,35.23,35.6,949989.0,34.7299,34.8763,34.3882,34.7494,949989.0
2023-01-25 11:00:00,35.6,36.02,35.54,35.93,1306308.0,34.7494,35.1593,34.6908,35.0715,1306308.0
2023-01-25 11:30:00,35.93,36.39,35.89,36.23,689619.0,35.0715,35.5205,35.0324,35.3643,689619.0
2023-01-25 12:00:00,36.25,36.31,36.04,36.09,325413.0,35.3838,35.4424,35.1789,35.2277,325413.0
2023-01-25 12:30:00,36.09,36.3,36.09,36.23,236707.0,35.2277,35.4327,35.2277,35.3643,236707.0
2023-01-25 13:00:00,36.25,36.71,36.21,36.67,447699.0,35.3838,35.8329,35.3448,35.7938,447699.0
2023-01-25 13:30:00,36.7,36.84,36.58,36.73,405571.0,35.8231,35.9597,35.706,35.8524,405571.0
2023-01-25 14:00:00,36.74,37.07,36.65,36.83,839972.0,35.8621,36.1843,35.7743,35.95,839972.0
2023-01-25 14:30:00,36.83,37.03,36.68,36.94,628150.0,35.95,36.1452,35.8036,36.0574,628150.0
2023-01-25 15:00:00,36.97,37.2,36.89,37.0,733863.0,36.0866,36.3111,36.0086,36.1159,733863.0
2023-01-25 15:30:00,37.01,37.12,36.79,37.12,780689.0,36.1257,36.2331,35.9109,36.2331,780689.0
2023-01-26 09:30:00,37.85,38.11,37.2,37.4,1619756.0,36.9456,37.1994,36.3111,36.5064,1619756.0
2023-01-26 10:00:00,37.42,37.88,37.23,37.73,1131713.0,36.5259,36.9749,36.3404,36.8285,1131713.0
2023-01-26 10:30:00,37.73,37.83,36.99,37.08,1070196.0,36.8285,36.9261,36.1062,36.194,1070196.0
2023-01-26 11:00:00,37.08,37.42,36.99,37.26,994541.0,36.194,36.5259,36.1062,36.3697,994541.0
2023-01-26 11:30:00,37.27,37.47,37.21,37.45,601842.0,36.3795,36.5747,36.3209,36.5552,601842.0
2023-01-26 12:00:00,37.45,37.76,37.44,37.62,619018.0,36.5552,36.8578,36.5454,36.7211,619018.0
2023-01-26 12:30:00,37.61,37.74,37.44,37.58,589641.0,36.7114,36.8382,36.5454,36.6821,589641.0
2023-01-26 13:00:00,37.58,37.68,37.43,37.61,353424.0,36.6821,36.7797,36.5357,36.7114,353424.0
2023-01-26 13:30:00,37.62,37.95,37.61,37.78,544507.0,36.7211,37.0432,36.7114,36.8773,544507.0
2023-01-26 14:00:00,37.77,37.96,37.68,37.83,385945.0,36.8675,37.053,36.7797,36.9261,385945.0
2023-01-26 14:30:00,37.83,38.0,37.81,37.94,515474.0,36.9261,37.092,36.9066,37.0335,515474.0
2023-01-26 15:00:00,37.94,38.15,37.84,38.06,633273.0,37.0335,37.2384,36.9359,37.1506,633273.0
2023-01-26 15:30:00,38.05,38.34,37.94,38.28,1245710.0,37.1408,37.4239,37.0335,37.3653,1245710.0
2023-01-27 09:30:00,37.99,38.51,37.92,38.37,1328955.0,37.0823,37.5898,37.0139,37.4532,1328955.0
2023-01-27 10:00:00,38.38,38.82,38.21,38.57,1499033.0,37.463,37.8924,37.297,37.6484,1499033.0
2023-01-27 10:30:00,38.57,38.59,37.95,38.11,1177176.0,37.6484,37.6679,37.0432,37.1994,1177176.0
2023-01-27 11:00:00,38.12,38.4,38.01,38.36,842419.0,37.2092,37.4825,37.1018,37.4434,842419.0
2023-01-27 11:30:00,38.36,38.69,38.34,38.61,608629.0,37.4434,37.7655,37.4239,37.6875,608629.0
2023-01-27 12:00:00,38.61,38.8,38.51,38.64,569059.0,37.6875,37.8729,37.5898,37.7167,569059.0
2023-01-27 12:30:00,38.63,38.86,38.6,38.77,347179.0,37.707,37.9315,37.6777,37.8436,347179.0
2023-01-27 13:00:00,38.78,38.82,38.55,38.66,477996.0,37.8534,37.8924,37.6289,37.7363,477996.0
2023-01-27 13:30:00,38.66,38.8,38.65,38.77,327074.0,37.7363,37.8729,37.7265,37.8436,327074.0
2023-01-27 14:00:00,38.77,38.98,38.73,38.95,523261.0,37.8436,38.0486,37.8046,38.0193,523261.0
2023-01-27 14:30:00,38.94,39.09,38.9,39.06,461351.0,38.0096,38.156,37.9705,38.1267,461351.0
2023-01-27 15:00:00,39.06,39.26,38.93,39.1,597136.0,38.1267,38.3219,37.9998,38.1657,597136.0
2023-01-27 15:30:00,39.1,39.17,38.52,38.55,963515.0,38.1657,38.2341,37.5996,37.6289,963515.0
2023-01-30 09:30:00,37.72,38.24,37.68,38.15,1069715.0,36.8187,37.3263,36.7797,37.2384,1069715.0
2023-01-30 10:00:00,38.14,38.38,37.84,38.03,782527.0,37.2287,37.463,36.9359,37.1213,782527.0
2023-01-30 10:30:00,38.03,38.03,37.46,37.78,889327.0,37.1213,37.1213,36.5649,36.8773,889327.0
2023-01-30 11:00:00,37.78,38.02,37.65,37.85,552818.0,36.8773,37.1116,36.7504,36.9456,552818.0
2023-01-30 11:30:00,37.85,37.94,37.49,37.82,415221.0,36.9456,37.0335,36.5942,36.9163,415221.0
2023-01-30 12:00:00,37.83,37.89,37.57,37.72,283881.0,36.9261,36.9847,36.6723,36.8187,283881.0
2023-01-30 12:30:00,37.73,37.76,37.46,37.53,350234.0,36.8285,36.8578,36.5649,36.6333,350234.0
2023-01-30 13:00:00,37.51,37.8,37.4,37.67,500559.0,36.6137,36.8968,36.5064,36.7699,500559.0
2023-01-30 13:30:00,37.67,37.67,37.4,37.54,434313.0,36.7699,36.7699,36.5064,36.643,434313.0
2023-01-30 14:00:00,37.56,37.61,37.33,37.34,331590.0,36.6625,36.7114,36.438,36.4478,331590.0
2023-01-30 14:30:00,37.33,37.44,37.18,37.29,656702.0,36.438,36.5454,36.2916,36.399,656702.0
2023-01-30 15:00:00,37.29,37.43,37.08,37.12,534305.0,36.399,36.5357,36.194,36.2331,534305.0
2023-01-30 15:30:00,37.12,37.36,37.01,37.11,1125272.0,36.2331,36.4673,36.1257,36.2233,1125272.0
2023-01-31 09:30:00,37.22,37.56,37.16,37.24,1064223.0,36.3307,36.6625,36.2721,36.3502,1064223.0
2023-01-31 10:00:00,37.25,37.67,37.13,37.66,912558.0,36.36,36.7699,36.2428,36.7602,912558.0
2023-01-31 10:30:00,37.66,37.84,37.59,37.72,532649.0,36.7602,36.9359,36.6918,36.8187,532649.0
2023-01-31 11:00:00,37.73,37.88,37.67,37.79,456931.0,36.8285,36.9749,36.7699,36.887,456931.0
2023-01-31 11:30:00,37.8,37.88,37.68,37.76,286124.0,36.8968,36.9749,36.7797,36.8578,286124.0
2023-01-31 12:00:00,37.76,37.92,37.61,37.87,338133.0,36.8578,37.0139,36.7114,36.9651,338133.0
2023-01-31 12:30:00,37.86,37.99,37.82,37.92,222863.0,36.9554,37.0823,36.9163,37.0139,222863.0
2023-01-31 13:00:00,37.95,38.01,37.83,37.94,177681.0,37.0432,37.1018,36.9261,37.0335,177681.0
2023-01-31 13:30:00,37.95,38.1,37.87,38.09,315402.0,37.0432,37.1896,36.9651,37.1799,315402.0
2023-01-31 14:00:00,38.09,38.17,38.05,38.11,340252.0,37.1799,37.258,37.1408,37.1994,340252.0
2023-01-31 14:30:00,38.13,38.23,38.06,38.16,326644.0,37.2189,37.3165,37.1506,37.2482,326644.0
2023-01-31 15:00:00,38.16,38.26,37.92,37.95,443893.0,37.2482,37.3458,37.0139,37.0432,443893.0
2023-01-31 15:30:00,37.95,38.71,37.94,38.7,1512297.0,37.0432,37.7851,37.0335,37.7753,1512297.0
2023-02-01 09:30:00,38.34,38.68,38.22,38.62,770617.0,37.4239,37.7558,37.3068,37.6972,770617.0
2023-02-01 10:00:00,38.65,38.65,38.22,38.44,661964.0,37.7265,37.7265,37.3068,37.5215,661964.0
2023-02-01 10:30:00,38.45,38.52,37.99,38.03,547394.0,37.5313,37.5996,37.0823,37.1213,547394.0
2023-02-01 11:00:00,38.01,38.38,37.97,38.34,395016.0,37.1018,37.463,37.0627,37.4239,395016.0
2023-02-01 11:30:00,38.35,38.43,38.14,38.15,395530.0,37.4337,37.5118,37.2287,37.2384,395530.0
2023-02-01 12:00:00,38.16,38.18,37.92,38.06,322388.0,37.2482,37.2677,37.0139,37.1506,322388.0
2023-02-01 12:30:00,38.07,38.12,38.0,38.02,185854.0,37.1604,37.2092,37.092,37.1116,185854.0
2023-02-01 13:00:00,38.02,38.16,37.98,38.15,226122.0,37.1116,37.2482,37.0725,37.2384,226122.0
2023-02-01 13:30:00,38.16,38.38,38.04,38.21,439225.0,37.2482,37.463,37.1311,37.297,439225.0
2023-02-01 14:00:00,38.19,38.59,37.6,38.19,1590256.0,37.2775,37.6679,36.7016,37.2775,1590256.0
2023-02-01 14:30:00,38.19,39.79,37.52,39.46,3445467.0,37.2775,38.8393,36.6235,38.5171,3445467.0
2023-02-01 15:00:00,39.48,40.23,39.46,40.06,1975392.0,38.5367,39.2687,38.5171,39.1028,1975392.0
2023-02-01 15:30:00,40.07,40.76,39.7,39.93,2278053.0,39.1126,39.7861,38.7514,38.9759,2278053.0
2023-02-02 09:30:00,41.1,41.14,40.64,40.71,1748809.0,40.118,40.157,39.669,39.7373,1748809.0
2023-02-02 10:00:00,40.73,41.08,40.5,41.04,1115294.0,39.7568,40.0984,39.5323,40.0594,1115294.0
2023-02-02 10:30:00,41.04,41.75,41.04,41.6,1376598.0,40.0594,40.7524,40.0594,40.606,1376598.0
2023-02-02 11:00:00,41.6,41.72,41.4,41.58,1024934.0,40.606,40.7231,40.4108,40.5865,1024934.0
2023-02-02 11:30:00,41.57,41.72,41.37,41.37,520063.0,40.5767,40.7231,40.3815,40.3815,520063.0
2023-02-02 12:00:00,41.37,41.63,41.29,41.55,880145.0,40.3815,40.6353,40.3034,40.5572,880145.0
2023-02-02 12:30:00,41.55,41.69,41.41,41.61,391083.0,40.5572,40.6939,40.4206,40.6158,391083.0
2023-02-02 13:00:00,41.62,41.8,41.53,41.61,477627.0,40.6255,40.8012,40.5377,40.6158,477627.0
2023-02-02 13:30:00,41.62,42.02,41.61,42.0,552790.0,40.6255,41.016,40.6158,40.9965,552790.0
2023-02-02 14:00:00,42.01,42.09,41.26,41.3,733082.0,41.0062,41.0843,40.2741,40.3132,733082.0
2023-02-02 14:30:00,41.28,41.34,40.74,40.78,1066576.0,40.2937,40.3522,39.7666,39.8056,1066576.0
2023-02-02 15:00:00,40.78,41.27,40.61,41.2,1083259.0,39.8056,40.2839,39.6397,40.2156,1083259.0
2023-02-02 15:30:00,41.21,41.64,41.02,41.64,1401366.0,40.2253,40.6451,40.0399,40.6451,1401366.0
2023-02-03 09:30:00,40.08,40.93,40.05,40.64,1854619.0,39.1223,39.952,39.093,39.669,1854619.0
2023-02-03 10:00:00,40.64,41.38,40.33,41.09,1544752.0,39.669,40.3913,39.3664,40.1082,1544752.0
2023-02-03 10:30:00,41.12,41.62,41.05,41.3,987580.0,40.1375,40.6255,40.0692,40.3132,987580.0
2023-02-03 11:00:00,41.31,41.59,41.29,41.51,575472.0,40.3229,40.5963,40.3034,40.5182,575472.0
2023-02-03 11:30:00,41.52,41.69,40.99,41.04,886057.0,40.5279,40.6939,40.0106,40.0594,886057.0
2023-02-03 12:00:00,41.03,41.53,40.98,41.46,410438.0,40.0496,40.5377,40.0008,40.4694,410438.0
2023-02-03 12:30:00,41.46,41.56,40.78,40.84,493979.0,40.4694,40.567,39.8056,39.8642,493979.0
2023-02-03 13:00:00,40.83,40.88,40.39,40.5,892387.0,39.8544,39.9032,39.4249,39.5323,892387.0
2023-02-03 13:30:00,40.47,40.63,40.1,40.47,785724.0,39.503,39.6592,39.1419,39.503,785724.0
2023-02-03 14:00:00,40.49,40.57,40.17,40.35,540339.0,39.5225,39.6006,39.2102,39.3859,540339.0
2023-02-03 14:30:00,40.34,40.56,40.06,40.15,525903.0,39.3761,39.5909,39.1028,39.1907,525903.0
2023-02-03 15:00:00,40.14,40.5,39.92,40.32,756305.0,39.1809,39.5323,38.9662,39.3566,756305.0
2023-02-03 15:30:00,40.31,40.45,40.07,40.31,1717285.0,39.3468,39.4835,39.1126,39.3468,1717285.0
2023-02-06 09:30:00,39.55,39.86,39.43,39.68,1123960.0,38.605,38.9076,38.4879,38.7319,1123960.0
2023-02-06 10:00:00,39.7,39.8,39.18,39.23,1193203.0,38.7514,38.849,38.2438,38.2926,1193203.0
2023-02-06 10:30:00,39.22,39.73,39.04,39.67,774103.0,38.2829,38.7807,38.1072,38.7221,774103.0
2023-02-06 11:00:00,39.68,39.95,39.59,39.9,858756.0,38.7319,38.9954,38.644,38.9466,858756.0
2023-02-06 11:30:00,39.92,39.98,39.48,39.52,488064.0,38.9662,39.0247,38.5367,38.5757,488064.0
2023-02-06 12:00:00,39.51,39.63,39.4,39.49,424349.0,38.566,38.6831,38.4586,38.5464,424349.0
2023-02-06 12:30:00,39.5,39.74,39.5,39.58,572471.0,38.5562,38.7905,38.5562,38.6343,572471.0
2023-02-06 13:00:00,39.58,39.7,39.36,39.53,371011.0,38.6343,38.7514,38.4195,38.5855,371011.0
2023-02-06 13:30:00,39.51,39.62,39.4,39.59,285642.0,38.566,38.6733,38.4586,38.644,285642.0
2023-02-06 14:00:00,39.58,39.91,39.58,39.72,500978.0,38.6343,38.9564,38.6343,38.7709,500978.0
2023-02-06 14:30:00,39.73,39.75,39.51,39.68,445577.0,38.7807,38.8002,38.566,38.7319,445577.0
2023-02-06 15:00:00,39.67,39.69,39.31,39.36,874061.0,38.7221,38.7417,38.3707,38.4195,874061.0
2023-02-06 15:30:00,39.36,39.68,39.22,39.57,1047641.0,38.4195,38.7319,38.2829,38.6245,1047641.0
2023-02-07 09:30:00,39.26,39.46,39.17,39.3,905784.0,38.3219,38.5171,38.2341,38.361,905784.0
2023-02-07 10:00:00,39.29,39.38,39.12,39.18,607957.0,38.3512,38.4391,38.1853,38.2438,607957.0
2023-02-07 10:30:00,39.18,39.43,39.15,39.23,504676.0,38.2438,38.4879,38.2146,38.2926,504676.0
2023-02-07 11:00:00,39.23,39.58,39.23,39.53,510193.0,38.2926,38.6343,38.2926,38.5855,510193.0
2023-02-07 11:30:00,39.55,39.79,39.54,39.66,540744.0,38.605,38.8393,38.5952,38.7124,540744.0
2023-02-07 12:00:00,39.66,39.77,39.51,39.55,276621.0,38.7124,38.8197,38.566,38.605,276621.0
2023-02-07 12:30:00,39.55,41.08,39.51,40.84,1855644.0,38.605,40.0984,38.566,39.8642,1855644.0
2023-02-07 13:00:00,40.87,41.03,39.51,39.51,2385472.0,39.8935,40.0496,38.566,38.566,2385472.0
2023-02-07 13:30:00,39.52,39.52,38.88,39.28,2103450.0,38.5757,38.5757,37.951,38.3414,2103450.0
2023-02-07 14:00:00,39.27,40.36,39.26,40.19,1292888.0,38.3317,39.3956,38.3219,39.2297,1292888.0
2023-02-07 14:30:00,40.22,40.66,40.14,40.62,887700.0,39.259,39.6885,39.1809,39.6494,887700.0
2023-02-07 15:00:00,40.64,40.97,40.37,40.94,839886.0,39.669,39.9911,39.4054,39.9618,839886.0
2023-02-07 15:30:00,40.93,41.46,40.78,41.09,1512695.0,39.952,40.4694,39.8056,40.1082,1512695.0
2023-02-08 09:30:00,40.49,40.85,40.36,40.75,1139320.0,39.5225,39.8739,39.3956,39.7763,1139320.0
2023-02-08 10:00:00,40.74,40.89,40.41,40.54,803783.0,39.7666,39.913,39.4444,39.5713,803783.0
2023-02-08 10:30:00,40.54,40.54,40.13,40.26,1016213.0,39.5713,39.5713,39.1711,39.298,1016213.0
2023-02-08 11:00:00,40.25,40.28,39.66,39.77,917676.0,39.2883,39.3176,38.7124,38.8197,917676.0
2023-02-08 11:30:00,39.77,39.99,39.58,39.96,806496.0,38.8197,39.0345,38.6343,39.0052,806496.0
2023-02-08 12:00:00,39.96,40.07,39.71,40.04,499708.0,39.0052,39.1126,38.7612,39.0833,499708.0
2023-02-08 12:30:00,40.05,40.13,39.74,40.09,507298.0,39.093,39.1711,38.7905,39.1321,507298.0
2023-02-08 13:00:00,40.1,40.31,40.02,40.04,660810.0,39.1419,39.3468,39.0638,39.0833,660810.0
2023-02-08 13:30:00,40.02,40.06,39.81,39.95,786064.0,39.0638,39.1028,38.8588,38.9954,786064.0
2023-02-08 14:00:00,39.96,40.17,39.78,39.89,451259.0,39.0052,39.2102,38.8295,38.9369,451259.0
2023-02-08 14:30:00,39.89,39.99,39.68,39.93,521948.0,38.9369,39.0345,38.7319,38.9759,521948.0
2023-02-08 15:00:00,39.94,39.97,39.52,39.69,724005.0,38.9857,39.015,38.5757,38.7417,724005.0
2023-02-08 15:30:00,39.68,39.89,39.63,39.73,1166190.0,38.7319,38.9369,38.6831,38.7807,1166190.0
2023-02-09 09:30:00,40.8,40.82,40.36,40.47,1099757.0,39.8251,39.8447,39.3956,39.503,1099757.0
2023-02-09 10:00:00,40.47,40.66,40.12,40.17,754186.0,39.503,39.6885,39.1614,39.2102,754186.0
2023-02-09 10:30:00,40.16,40.44,40.11,40.38,613886.0,39.2004,39.4737,39.1516,39.4152,613886.0
2023-02-09 11:00:00,40.38,40.38,39.82,39.94,783698.0,39.4152,39.4152,38.8685,38.9857,783698.0
2023-02-09 11:30:00,39.93,40.0,39.77,39.91,614698.0,38.9759,39.0442,38.8197,38.9564,614698.0
2023-02-09 12:00:00,39.9,40.11,39.89,39.89,620206.0,38.9466,39.1516,38.9369,38.9369,620206.0
2023-02-09 12:30:00,39.89,39.9,39.29,39.54,763508.0,38.9369,38.9466,38.3512,38.5952,763508.0
2023-02-09 13:00:00,39.51,39.57,39.33,39.44,616634.0,38.566,38.6245,38.3903,38.4976,616634.0
2023-02-09 13:30:00,39.44,39.64,39.21,39.31,631547.0,38.4976,38.6928,38.2731,38.3707,631547.0
2023-02-09 14:00:00,39.3,39.38,38.99,39.01,686439.0,38.361,38.4391,38.0584,38.0779,686439.0
2023-02-09 14:30:00,39.01,39.17,38.96,39.05,571792.0,38.0779,38.2341,38.0291,38.1169,571792.0
2023-02-09 15:00:00,39.05,39.05,38.5,38.57,913150.0,38.1169,38.1169,37.5801,37.6484,913150.0
2023-02-09 15:30:00,38.56,38.97,38.29,38.68,1739018.0,37.6387,38.0389,37.3751,37.7558,1739018.0
2023-02-10 09:30:00,38.3,38.62,38.18,38.43,1151530.0,37.3849,37.6972,37.2677,37.5118,1151530.0
2023-02-10 10:00:00,38.43,38.93,38.06,38.78,1329295.0,37.5118,37.9998,37.1506,37.8534,1329295.0
2023-02-10 10:30:00,38.76,38.88,38.29,38.51,802216.0,37.8339,37.951,37.3751,37.5898,802216.0
2023-02-10 11:00:00,38.51,38.76,38.47,38.57,619178.0,37.5898,37.8339,37.5508,37.6484,619178.0
2023-02-10 11:30:00,38.57,38.63,38.36,38.4,418565.0,37.6484,37.707,37.4434,37.4825,418565.0
2023-02-10 12:00:00,38.38,38.44,38.12,38.29,477640.0,37.463,37.5215,37.2092,37.3751,477640.0
2023-02-10 12:30:00,38.29,38.59,38.26,38.59,696159.0,37.3751,37.6679,37.3458,37.6679,696159.0
2023-02-10 13:00:00,38.57,38.94,38.54,38.78,417885.0,37.6484,38.0096,37.6191,37.8534,417885.0
2023-02-10 13:30:00,38.78,38.81,38.54,38.54,314972.0,37.8534,37.8827,37.6191,37.6191,314972.0
2023-02-10 14:00:00,38.55,38.63,38.43,38.46,351449.0,37.6289,37.707,37.5118,37.541,351449.0
2023-02-10 14:30:00,38.46,38.76,38.39,38.73,430990.0,37.541,37.8339,37.4727,37.8046,430990.0
2023-02-10 15:00:00,38.73,38.85,38.54,38.65,503556.0,37.8046,37.9217,37.6191,37.7265,503556.0
2023-02-10 15:30:00,38.66,39.03,38.66,38.9,1073795.0,37.7363,38.0974,37.7363,37.9705,1073795.0
2023-02-13 09:30:00,39.12,39.57,38.96,39.55,902630.0,38.1853,38.6245,38.0291,38.605,902630.0
2023-02-13 10:00:00,39.57,39.73,39.45,39.73,508371.0,38.6245,38.7807,38.5074,38.7807,508371.0
2023-02-13 10:30:00,39.72,39.99,39.66,39.87,440692.0,38.7709,39.0345,38.7124,38.9173,440692.0
2023-02-13 11:00:00,39.87,40.03,39.87,39.94,407876.0,38.9173,39.0735,38.9173,38.9857,407876.0
2023-02-13 11:30:00,39.94,40.14,39.77,40.0,470633.0,38.9857,39.1809,38.8197,39.0442,470633.0
2023-02-13 12:00:00,39.99,40.16,39.97,40.08,252980.0,39.0345,39.2004,39.015,39.1223,252980.0
2023-02-13 12:30:00,40.09,40.19,40.01,40.08,276086.0,39.1321,39.2297,39.054,39.1223,276086.0
2023-02-13 13:00:00,40.08,40.17,39.93,40.14,266653.0,39.1223,39.2102,38.9759,39.1809,266653.0
2023-02-13 13:30:00,40.15,40.26,40.1,40.25,284765.0,39.1907,39.298,39.1419,39.2883,284765.0
2023-02-13 14:00:00,40.26,40.3,39.96,39.99,281212.0,39.298,39.3371,39.0052,39.0345,281212.0
2023-02-13 14:30:00,39.98,40.01,39.78,39.95,445332.0,39.0247,39.054,38.8295,38.9954,445332.0
2023-02-13 15:00:00,39.95,40.04,39.77,40.02,422103.0,38.9954,39.0833,38.8197,39.0638,422103.0
2023-02-13 15:30:00,40.02,40.27,40.01,40.27,1988232.0,39.0638,39.3078,39.054,39.3078,1988232.0
2023-02-14 09:30:00,39.81,40.51,39.28,40.38,1880550.0,38.8588,39.5421,38.3414,39.4152,1880550.0
2023-02-14 10:00:00,40.4,40.91,40.39,40.42,1406428.0,39.4347,39.9325,39.4249,39.4542,1406428.0
2023-02-14 10:30:00,40.43,40.52,39.23,39.55,2029670.0,39.464,39.5518,38.2926,38.605,2029670.0
2023-02-14 11:00:00,39.57,39.99,39.35,39.39,1300766.0,38.6245,39.0345,38.4098,38.4488,1300766.0
2023-02-14 11:30:00,39.39,39.39,38.98,39.3,1159837.0,38.4488,38.4488,38.0486,38.361,1159837.0
2023-02-14 12:00:00,39.29,39.71,39.24,39.57,738753.0,38.3512,38.7612,38.3024,38.6245,738753.0
2023-02-14 12:30:00,39.56,39.79,39.52,39.74,350379.0,38.6148,38.8393,38.5757,38.7905,350379.0
2023-02-14 13:00:00,39.74,40.46,39.7,40.15,1089431.0,38.7905,39.4933,38.7514,39.1907,1089431.0
2023-02-14 13:30:00,40.16,40.28,39.96,40.14,475864.0,39.2004,39.3176,39.0052,39.1809,475864.0
2023-02-14 14:00:00,40.16,40.29,39.79,40.16,594415.0,39.2004,39.3273,38.8393,39.2004,594415.0
2023-02-14 14:30:00,40.16,40.49,40.15,40.35,511884.0,39.2004,39.5225,39.1907,39.3859,511884.0
2023-02-14 15:00:00,40.35,40.45,40.14,40.33,755509.0,39.3859,39.4835,39.1809,39.3664,755509.0
2023-02-14 15:30:00,40.33,40.5,40.15,40.21,1988403.0,39.3664,39.5323,39.1907,39.2492,1988403.0
2023-02-15 09:30:00,39.52,39.88,39.33,39.51,913086.0,38.5757,38.9271,38.3903,38.566,913086.0
2023-02-15 10:00:00,39.5,39.82,39.27,39.68,712981.0,38.5562,38.8685,38.3317,38.7319,712981.0
2023-02-15 10:30:00,39.68,39.91,39.56,39.61,519904.0,38.7319,38.9564,38.6148,38.6636,519904.0
2023-02-15 11:00:00,39.61,40.04,39.59,40.03,487879.0,38.6636,39.0833,38.644,39.0735,487879.0
2023-02-15 11:30:00,40.03,40.23,39.84,40.04,657343.0,39.0735,39.2687,38.8881,39.0833,657343.0
2023-02-15 12:00:00,40.05,40.09,39.68,39.7,398225.0,39.093,39.1321,38.7319,38.7514,398225.0
2023-02-15 12:30:00,39.69,39.96,39.66,39.86,438579.0,38.7417,39.0052,38.7124,38.9076,438579.0
2023-02-15 13:00:00,39.86,40.12,39.77,40.1,455868.0,38.9076,39.1614,38.8197,39.1419,455868.0
2023-02-15 13:30:00,40.12,40.29,40.03,40.29,294623.0,39.1614,39.3273,39.0735,39.3273,294623.0
2023-02-15 14:00:00,40.29,40.45,40.24,40.35,331096.0,39.3273,39.4835,39.2785,39.3859,331096.0
2023-02-15 14:30:00,40.38,40.44,40.09,40.11,512888.0,39.4152,39.4737,39.1321,39.1516,512888.0
2023-02-15 15:00:00,40.12,40.31,40.12,40.23,359297.0,39.1614,39.3468,39.1614,39.2687,359297.0
2023-02-15 15:30:00,40.24,40.59,40.21,40.59,861705.0,39.2785,39.6201,39.2492,39.6201,861705.0
2023-02-16 09:30:00,39.01,39.28,38.84,39.02,1476486.0,38.0779,38.3414,37.912,38.0877,1476486.0
2023-02-16 10:00:00,39.01,39.55,38.89,39.51,1328590.0,38.0779,38.605,37.9608,38.566,1328590.0
2023-02-16 10:30:00,39.5,39.85,39.47,39.76,755539.0,38.5562,38.8978,38.5269,38.81,755539.0
2023-02-16 11:00:00,39.76,39.9,39.58,39.75,722264.0,38.81,38.9466,38.6343,38.8002,722264.0
2023-02-16 11:30:00,39.77,39.95,39.64,39.78,567524.0,38.8197,38.9954,38.6928,38.8295,567524.0
2023-02-16 12:00:00,39.77,39.99,39.61,39.91,446063.0,38.8197,39.0345,38.6636,38.9564,446063.0
2023-02-16 12:30:00,39.91,40.21,39.9,39.98,597833.0,38.9564,39.2492,38.9466,39.0247,597833.0
2023-02-16 13:00:00,39.99,40.13,39.76,39.79,636154.0,39.0345,39.1711,38.81,38.8393,636154.0
2023-02-16 13:30:00,39.79,40.07,39.74,39.98,649070.0,38.8393,39.1126,38.7905,39.0247,649070.0
2023-02-16 14:00:00,39.99,40.15,39.9,40.09,457879.0,39.0345,39.1907,38.9466,39.1321,457879.0
2023-02-16 14:30:00,40.09,40.21,39.99,40.0,376126.0,39.1321,39.2492,39.0345,39.0442,376126.0
2023-02-16 15:00:00,40.0,40.04,39.15,39.15,1500722.0,39.0442,39.0833,38.2146,38.2146,1500722.0
2023-02-16 15:30:00,39.15,39.21,38.82,38.87,2174823.0,38.2146,38.2731,37.8924,37.9412,2174823.0
2023-02-17 09:30:00,38.2,38.41,37.67,37.82,1404678.0,37.2873,37.4922,36.7699,36.9163,1404678.0
2023-02-17 10:00:00,37.82,38.48,37.81,38.16,1088759.0,36.9163,37.5606,36.9066,37.2482,1088759.0
2023-02-17 10:30:00,38.16,38.54,37.84,37.89,873734.0,37.2482,37.6191,36.9359,36.9847,873734.0
2023-02-17 11:00:00,37.88,37.99,37.68,37.74,711953.0,36.9749,37.0823,36.7797,36.8382,711953.0
2023-02-17 11:30:00,37.75,38.04,37.65,37.84,639491.0,36.848,37.1311,36.7504,36.9359,639491.0
2023-02-17 12:00:00,37.83,38.18,37.83,38.04,514719.0,36.9261,37.2677,36.9261,37.1311,514719.0
2023-02-17 12:30:00,38.03,38.05,37.62,37.74,475656.0,37.1213,37.1408,36.7211,36.8382,475656.0
2023-02-17 13:00:00,37.75,38.03,37.68,37.8,502938.0,36.848,37.1213,36.7797,36.8968,502938.0
2023-02-17 13:30:00,37.8,37.99,37.73,37.95,367605.0,36.8968,37.0823,36.8285,37.0432,367605.0
2023-02-17 14:00:00,37.95,38.28,37.93,38.2,533865.0,37.0432,37.3653,37.0237,37.2873,533865.0
2023-02-17 14:30:00,38.21,38.54,38.2,38.49,484560.0,37.297,37.6191,37.2873,37.5703,484560.0
2023-02-17 15:00:00,38.5,38.61,38.29,38.34,626642.0,37.5801,37.6875,37.3751,37.4239,626642.0
2023-02-17 15:30:00,38.33,38.61,38.29,38.54,1049392.0,37.4141,37.6875,37.3751,37.6191,1049392.0
2023-02-21 09:30:00,37.35,37.64,37.12,37.18,1212888.0,36.4576,36.7406,36.2331,36.2916,1212888.0
2023-02-21 10:00:00,37.18,37.29,36.89,36.95,1119498.0,36.2916,36.399,36.0086,36.0671,1119498.0
2023-02-21 10:30:00,36.95,37.19,36.82,36.84,988985.0,36.0671,36.3014,35.9402,35.9597,988985.0
2023-02-21 11:00:00,36.88,36.95,36.65,36.68,447098.0,35.9988,36.0671,35.7743,35.8036,447098.0
2023-02-21 11:30:00,36.67,36.77,36.54,36.61,794332.0,35.7938,35.8914,35.6669,35.7352,794332.0
2023-02-21 12:00:00,36.59,36.69,36.5,36.55,433277.0,35.7157,35.8133,35.6279,35.6767,433277.0
2023-02-21 12:30:00,36.55,36.73,36.5,36.72,287648.0,35.6767,35.8524,35.6279,35.8426,287648.0
2023-02-21 13:00:00,36.71,36.74,36.43,36.48,359519.0,35.8329,35.8621,35.5595,35.6084,359519.0
2023-02-21 13:30:00,36.48,36.48,36.32,36.37,316819.0,35.6084,35.6084,35.4522,35.501,316819.0
2023-02-21 14:00:00,36.37,36.37,36.12,36.27,570542.0,35.501,35.501,35.257,35.4034,570542.0
2023-02-21 14:30:00,36.27,36.48,36.23,36.38,523591.0,35.4034,35.6084,35.3643,35.5107,523591.0
2023-02-21 15:00:00,36.38,36.49,36.26,36.33,538242.0,35.5107,35.6181,35.3936,35.4619,538242.0
2023-02-21 15:30:00,36.35,36.51,36.16,36.23,1235693.0,35.4815,35.6376,35.296,35.3643,1235693.0
2023-02-22 09:30:00,36.33,36.57,36.24,36.36,790840.0,35.4619,35.6962,35.3741,35.4912,790840.0
2023-02-22 10:00:00,36.36,36.39,35.87,36.02,1161239.0,35.4912,35.5205,35.0129,35.1593,1161239.0
2023-02-22 10:30:00,36.01,36.28,35.8,36.21,801681.0,35.1496,35.4131,34.9446,35.3448,801681.0
2023-02-22 11:00:00,36.2,36.29,36.06,36.17,491595.0,35.335,35.4229,35.1984,35.3058,491595.0
2023-02-22 11:30:00,36.18,36.33,36.13,36.29,306006.0,35.3155,35.4619,35.2667,35.4229,306006.0
2023-02-22 12:00:00,36.29,36.5,36.19,36.43,332860.0,35.4229,35.6279,35.3253,35.5595,332860.0
2023-02-22 12:30:00,36.42,36.59,36.41,36.47,327354.0,35.5498,35.7157,35.54,35.5986,327354.0
2023-02-22 13:00:00,36.47,36.68,36.39,36.66,338287.0,35.5986,35.8036,35.5205,35.784,338287.0
2023-02-22 13:30:00,36.67,36.68,36.44,36.53,392349.0,35.7938,35.8036,35.5693,35.6572,392349.0
2023-02-22 14:00:00,36.55,36.75,36.07,36.23,1586264.0,35.6767,35.8719,35.2081,35.3643,1586264.0
2023-02-22 14:30:00,36.2,36.25,35.76,35.78,1213914.0,35.335,35.3838,34.9056,34.9251,1213914.0
2023-02-22 15:00:00,35.78,36.01,35.7,35.79,929040.0,34.9251,35.1496,34.847,34.9348,929040.0
2023-02-22 15:30:00,35.78,36.1,35.63,36.06,2677795.0,34.9251,35.2374,34.7787,35.1984,2677795.0
2023-02-23 09:30:00,36.85,37.0,36.61,36.89,1413469.0,35.9695,36.1159,35.7352,36.0086,1413469.0
2023-02-23 10:00:00,36.91,37.0,36.54,36.69,836539.0,36.0281,36.1159,35.6669,35.8133,836539.0
2023-02-23 10:30:00,36.69,36.75,36.09,36.17,982785.0,35.8133,35.8719,35.2277,35.3058,982785.0
2023-02-23 11:00:00,36.16,36.31,35.8,35.87,1456611.0,35.296,35.4424,34.9446,35.0129,1456611.0
2023-02-23 11:30:00,35.85,35.92,35.43,35.44,1931591.0,34.9934,35.0617,34.5834,34.5932,1931591.0
2023-02-23 12:00:00,35.45,35.64,35.39,35.55,708077.0,34.603,34.7884,34.5444,34.7006,708077.0
2023-02-23 12:30:00,35.54,35.75,35.48,35.74,579813.0,34.6908,34.8958,34.6322,34.886,579813.0
2023-02-23 13:00:00,35.75,35.86,35.6,35.77,649267.0,34.8958,35.0032,34.7494,34.9153,649267.0
2023-02-23 13:30:00,35.76,35.97,35.67,35.92,747075.0,34.9056,35.1105,34.8177,35.0617,747075.0
2023-02-23 14:00:00,35.92,36.42,35.84,36.37,1217646.0,35.0617,35.5498,34.9836,35.501,1217646.0
2023-02-23 14:30:00,36.37,36.57,36.36,36.44,1019426.0,35.501,35.6962,35.4912,35.5693,1019426.0
2023-02-23 15:00:00,36.44,36.8,36.44,36.78,733667.0,35.5693,35.9207,35.5693,35.9012,733667.0
2023-02-23 15:30:00,36.79,36.84,36.52,36.58,1187508.0,35.9109,35.9597,35.6474,35.706,1187508.0
2023-02-24 09:30:00,35.12,35.42,34.79,34.86,1743823.0,34.2808,34.5737,33.9587,34.0271,1743823.0
2023-02-24 10:00:00,34.85,35.13,34.71,34.82,1347947.0,34.0173,34.2906,33.8806,33.988,1347947.0
2023-02-24 10:30:00,34.82,34.96,34.65,34.77,1223866.0,33.988,34.1247,33.8221,33.9392,1223866.0
2023-02-24 11:00:00,34.78,35.2,34.74,35.13,735700.0,33.949,34.3589,33.9099,34.2906,735700.0
2023-02-24 11:30:00,35.12,35.48,35.03,35.26,806344.0,34.2808,34.6322,34.193,34.4175,806344.0
2023-02-24 12:00:00,35.28,35.33,35.09,35.17,527783.0,34.437,34.4858,34.2516,34.3297,527783.0
2023-02-24 12:30:00,35.18,35.28,34.9,34.93,457657.0,34.3394,34.437,34.0661,34.0954,457657.0
2023-02-24 13:00:00,34.92,35.11,34.82,35.06,593823.0,34.0856,34.2711,33.988,34.2223,593823.0
2023-02-24 13:30:00,35.05,35.26,34.89,35.19,550992.0,34.2125,34.4175,34.0563,34.3492,550992.0
2023-02-24 14:00:00,35.19,35.35,35.13,35.23,654691.0,34.3492,34.5054,34.2906,34.3882,654691.0
2023-02-24 14:30:00,35.24,35.59,35.05,35.51,663364.0,34.398,34.7396,34.2125,34.6615,663364.0
2023-02-24 15:00:00,35.51,35.63,35.37,35.41,812855.0,34.6615,34.7787,34.5249,34.5639,812855.0
2023-02-24 15:30:00,35.41,35.46,35.03,35.4,1583474.0,34.5639,34.6127,34.193,34.5542,1583474.0
2023-02-27 09:30:00,36.34,36.46,36.11,36.45,998726.0,35.4717,35.5888,35.2472,35.5791,998726.0
2023-02-27 10:00:00,36.44,36.7,36.38,36.55,697225.0,35.5693,35.8231,35.5107,35.6767,697225.0
2023-02-27 10:30:00,36.55,36.59,35.98,36.15,891406.0,35.6767,35.7157,35.1203,35.2862,891406.0
2023-02-27 11:00:00,36.15,36.24,35.87,35.93,696205.0,35.2862,35.3741,35.0129,35.0715,696205.0
2023-02-27 11:30:00,35.93,35.98,35.72,35.9,463241.0,35.0715,35.1203,34.8665,35.0422,463241.0
2023-02-27 12:00:00,35.9,35.92,35.71,35.87,509227.0,35.0422,35.0617,34.8567,35.0129,509227.0
2023-02-27 12:30:00,35.87,36.04,35.86,36.01,430407.0,35.0129,35.1789,35.0032,35.1496,430407.0
2023-02-27 13:00:00,36.01,36.15,35.97,36.04,200020.0,35.1496,35.2862,35.1105,35.1789,200020.0
2023-02-27 13:30:00,36.03,36.09,35.85,36.08,258593.0,35.1691,35.2277,34.9934,35.2179,258593.0
2023-02-27 14:00:00,36.09,36.23,35.94,36.0,431211.0,35.2277,35.3643,35.0813,35.1398,431211.0
2023-02-27 14:30:00,36.0,36.02,35.75,35.8,422696.0,35.1398,35.1593,34.8958,34.9446,422696.0
2023-02-27 15:00:00,35.79,35.85,35.61,35.73,597792.0,34.9348,34.9934,34.7591,34.8763,597792.0
2023-02-27 15:30:00,35.73,35.75,35.49,35.74,1002458.0,34.8763,34.8958,34.642,34.886,1002458.0
2023-02-28 09:30:00,35.61,35.82,35.39,35.64,981235.0,34.7591,34.9641,34.5444,34.7884,981235.0
2023-02-28 10:00:00,35.64,35.88,35.51,35.59,700132.0,34.7884,35.0227,34.6615,34.7396,700132.0
2023-02-28 10:30:00,35.6,35.73,35.43,35.64,487842.0,34.7494,34.8763,34.5834,34.7884,487842.0
2023-02-28 11:00:00,35.64,35.92,35.64,35.79,557792.0,34.7884,35.0617,34.7884,34.9348,557792.0
2023-02-28 11:30:00,35.78,35.83,35.58,35.65,635901.0,34.9251,34.9739,34.7299,34.7982,635901.0
2023-02-28 12:00:00,35.65,35.95,35.65,35.9,389567.0,34.7982,35.091,34.7982,35.0422,389567.0
2023-02-28 12:30:00,35.9,36.09,35.79,36.04,275745.0,35.0422,35.2277,34.9348,35.1789,275745.0
2023-02-28 13:00:00,36.04,36.13,35.99,36.09,366416.0,35.1789,35.2667,35.1301,35.2277,366416.0
2023-02-28 13:30:00,36.1,36.16,35.99,36.06,320720.0,35.2374,35.296,35.1301,35.1984,320720.0
2023-02-28 14:00:00,36.07,36.14,35.89,35.9,574009.0,35.2081,35.2765,35.0324,35.0422,574009.0
2023-02-28 14:30:00,35.9,35.97,35.73,35.76,453933.0,35.0422,35.1105,34.8763,34.9056,453933.0
2023-02-28 15:00:00,35.76,35.77,35.54,35.57,480685.0,34.9056,34.9153,34.6908,34.7201,480685.0
2023-02-28 15:30:00,35.56,35.66,35.31,35.32,1688122.0,34.7103,34.8079,34.4663,34.4761,1688122.0
2023-03-01 09:30:00,35.1,35.44,35.03,35.28,1030768.0,34.2613,34.5932,34.193,34.437,1030768.0
2023-03-01 10:00:00,35.32,35.4,34.73,34.89,1282312.0,34.4761,34.5542,33.9002,34.0563,1282312.0
2023-03-01 10:30:00,34.88,35.33,34.79,35.22,917505.0,34.0466,34.4858,33.9587,34.3785,917505.0
2023-03-01 11:00:00,35.21,35.21,34.55,34.82,1004040.0,34.3687,34.3687,33.7245,33.988,1004040.0
2023-03-01 11:30:00,34.82,35.29,34.8,35.19,693777.0,33.988,34.4468,33.9685,34.3492,693777.0
2023-03-01 12:00:00,35.19,35.37,35.11,35.19,551892.0,34.3492,34.5249,34.2711,34.3492,551892.0
2023-03-01 12:30:00,35.2,35.33,35.13,35.15,324498.0,34.3589,34.4858,34.2906,34.3101,324498.0
2023-03-01 13:00:00,35.16,35.16,34.94,34.97,317365.0,34.3199,34.3199,34.1051,34.1344,317365.0
2023-03-01 13:30:00,34.97,34.98,34.8,34.94,369524.0,34.1344,34.1442,33.9685,34.1051,369524.0
2023-03-01 14:00:00,34.93,34.97,34.73,34.74,510519.0,34.0954,34.1344,33.9002,33.9099,510519.0
2023-03-01 14:30:00,34.73,34.8,34.62,34.74,415450.0,33.9002,33.9685,33.7928,33.9099,415450.0
2023-03-01 15:00:00,34.73,34.93,34.71,34.78,523781.0,33.9002,34.0954,33.8806,33.949,523781.0
2023-03-01 15:30:00,34.77,35.04,34.76,34.93,1120628.0,33.9392,34.2028,33.9294,34.0954,1120628.0
2023-03-02 09:30:00,34.32,34.57,34.25,34.48,1219896.0,33.5,33.744,33.4316,33.6561,1219896.0
2023-03-02 10:00:00,34.49,34.72,34.37,34.69,985463.0,33.6659,33.8904,33.5488,33.8611,985463.0
2023-03-02 10:30:00,34.7,34.81,34.56,34.76,806832.0,33.8709,33.9783,33.7342,33.9294,806832.0
2023-03-02 11:00:00,34.76,34.85,34.58,34.61,697485.0,33.9294,34.0173,33.7537,33.783,697485.0
2023-03-02 11:30:00,34.6,34.7,34.55,34.67,602026.0,33.7733,33.8709,33.7245,33.8416,602026.0
2023-03-02 12:00:00,34.67,34.73,34.54,34.67,382714.0,33.8416,33.9002,33.7147,33.8416,382714.0
2023-03-02 12:30:00,34.67,34.84,34.65,34.8,424108.0,33.8416,34.0075,33.8221,33.9685,424108.0
2023-03-02 13:00:00,34.8,34.83,34.69,34.71,362771.0,33.9685,33.9978,33.8611,33.8806,362771.0
2023-03-02 13:30:00,34.7,35.26,34.7,35.26,1350857.0,33.8709,34.4175,33.8709,34.4175,1350857.0
2023-03-02 14:00:00,35.26,35.5,35.23,35.47,846782.0,34.4175,34.6518,34.3882,34.6225,846782.0
2023-03-02 14:30:00,35.47,35.53,35.3,35.44,580108.0,34.6225,34.681,34.4565,34.5932,580108.0
2023-03-02 15:00:00,35.43,35.64,35.34,35.59,709494.0,34.5834,34.7884,34.4956,34.7396,709494.0
2023-03-02 15:30:00,35.6,35.93,35.56,35.69,1701446.0,34.7494,35.0715,34.7103,34.8372,1701446.0
2023-03-03 09:30:00,36.21,36.53,36.05,36.43,1122770.0,35.3448,35.6572,35.1886,35.5595,1122770.0
2023-03-03 10:00:00,36.41,36.66,36.02,36.64,1241385.0,35.54,35.784,35.1593,35.7645,1241385.0
2023-03-03 10:30:00,36.64,36.69,36.43,36.48,730079.0,35.7645,35.8133,35.5595,35.6084,730079.0
2023-03-03 11:00:00,36.48,36.66,36.42,36.61,422859.0,35.6084,35.784,35.5498,35.7352,422859.0
2023-03-03 11:30:00,36.61,36.86,36.53,36.8,572118.0,35.7352,35.9793,35.6572,35.9207,572118.0
2023-03-03 12:00:00,36.81,36.91,36.78,36.87,279163.0,35.9305,36.0281,35.9012,35.989,279163.0
2023-03-03 12:30:00,36.87,37.09,36.8,37.08,378539.0,35.989,36.2038,35.9207,36.194,378539.0
2023-03-03 13:00:00,37.08,37.15,37.0,37.08,461374.0,36.194,36.2623,36.1159,36.194,461374.0
2023-03-03 13:30:00,37.09,37.11,37.0,37.06,301844.0,36.2038,36.2233,36.1159,36.1745,301844.0
2023-03-03 14:00:00,37.06,37.3,36.98,37.29,370509.0,36.1745,36.4088,36.0964,36.399,370509.0
2023-03-03 14:30:00,37.28,37.33,37.23,37.32,373938.0,36.3892,36.438,36.3404,36.4283,373938.0
2023-03-03 15:00:00,37.32,37.48,37.27,37.36,508734.0,36.4283,36.5845,36.3795,36.4673,508734.0
2023-03-03 15:30:00,37.36,37.42,37.21,37.4,1935048.0,36.4673,36.5259,36.3209,36.5064,1935048.0
2023-03-06 09:30:00,37.65,37.86,37.56,37.83,1084864.0,36.7504,36.9554,36.6625,36.9261,1084864.0
2023-03-06 10:00:00,37.84,38.19,37.68,38.08,1104395.0,36.9359,37.2775,36.7797,37.1701,1104395.0
2023-03-06 10:30:00,38.09,38.28,38.06,38.09,645087.0,37.1799,37.3653,37.1506,37.1799,645087.0
2023-03-06 11:00:00,38.08,38.31,38.01,38.04,572171.0,37.1701,37.3946,37.1018,37.1311,572171.0
2023-03-06 11:30:00,38.04,38.15,37.97,38.13,438849.0,37.1311,37.2384,37.0627,37.2189,438849.0
2023-03-06 12:00:00,38.12,38.29,38.08,38.14,299719.0,37.2092,37.3751,37.1701,37.2287,299719.0
2023-03-06 12:30:00,38.13,38.14,37.78,37.86,429375.0,37.2189,37.2287,36.8773,36.9554,429375.0
2023-03-06 13:00:00,37.86,37.88,37.7,37.8,453211.0,36.9554,36.9749,36.7992,36.8968,453211.0
2023-03-06 13:30:00,37.79,37.81,37.51,37.59,427903.0,36.887,36.9066,36.6137,36.6918,427903.0
2023-03-06 14:00:00,37.58,37.71,37.52,37.6,348116.0,36.6821,36.809,36.6235,36.7016,348116.0
2023-03-06 14:30:00,37.6,37.68,37.5,37.54,380383.0,36.7016,36.7797,36.604,36.643,380383.0
2023-03-06 15:00:00,37.55,37.63,37.37,37.38,536242.0,36.6528,36.7309,36.4771,36.4868,536242.0
2023-03-06 15:30:00,37.38,37.57,37.35,37.48,620370.0,36.4868,36.6723,36.4576,36.5845,620370.0
2023-03-07 09:30:00,37.44,37.53,37.36,37.42,594942.0,36.5454,36.6333,36.4673,36.5259,594942.0
2023-03-07 10:00:00,37.41,37.41,36.37,36.69,1611242.0,36.5161,36.5161,35.501,35.8133,1611242.0
2023-03-07 10:30:00,36.69,37.13,36.32,36.34,1321309.0,35.8133,36.2428,35.4522,35.4717,1321309.0
2023-03-07 11:00:00,36.34,36.58,36.23,36.25,1089100.0,35.4717,35.706,35.3643,35.3838,1089100.0
2023-03-07 11:30:00,36.24,36.52,36.14,36.19,901015.0,35.3741,35.6474,35.2765,35.3253,901015.0
2023-03-07 12:00:00,36.19,36.78,36.16,36.52,1228573.0,35.3253,35.9012,35.296,35.6474,1228573.0
2023-03-07 12:30:00,36.51,36.59,36.3,36.31,532617.0,35.6376,35.7157,35.4327,35.4424,532617.0
2023-03-07 13:00:00,36.31,36.33,36.02,36.09,812665.0,35.4424,35.4619,35.1593,35.2277,812665.0
2023-03-07 13:30:00,36.07,36.17,35.7,35.77,1081283.0,35.2081,35.3058,34.847,34.9153,1081283.0
2023-03-07 14:00:00,35.76,35.92,35.72,35.74,803735.0,34.9056,35.0617,34.8665,34.886,803735.0
2023-03-07 14:30:00,35.74,35.8,35.56,35.59,556516.0,34.886,34.9446,34.7103,34.7396,556516.0
2023-03-07 15:00:00,35.59,35.88,35.58,35.73,917046.0,34.7396,35.0227,34.7299,34.8763,917046.0
2023-03-07 15:30:00,35.73,35.99,35.69,35.75,1193146.0,34.8763,35.1301,34.8372,34.8958,1193146.0
2023-03-08 09:30:00,35.77,35.95,35.64,35.85,942759.0,34.9153,35.091,34.7884,34.9934,942759.0
2023-03-08 10:00:00,35.87,35.99,35.34,35.82,1631442.0,35.0129,35.1301,34.4956,34.9641,1631442.0
2023-03-08 10:30:00,35.83,36.11,35.68,35.75,864785.0,34.9739,35.2472,34.8275,34.8958,864785.0
2023-03-08 11:00:00,35.75,35.97,35.73,35.81,487033.0,34.8958,35.1105,34.8763,34.9544,487033.0
2023-03-08 11:30:00,35.82,36.11,35.57,36.01,582266.0,34.9641,35.2472,34.7201,35.1496,582266.0
2023-03-08 12:00:00,36.02,36.05,35.62,35.65,554861.0,35.1593,35.1886,34.7689,34.7982,554861.0
2023-03-08 12:30:00,35.65,35.76,35.44,35.63,521861.0,34.7982,34.9056,34.5932,34.7787,521861.0
2023-03-08 13:00:00,35.64,35.7,35.32,35.33,947394.0,34.7884,34.847,34.4761,34.4858,947394.0
2023-03-08 13:30:00,35.33,35.45,35.27,35.38,551333.0,34.4858,34.603,34.4273,34.5346,551333.0
2023-03-08 14:00:00,35.39,35.62,35.36,35.6,666272.0,34.5444,34.7689,34.5151,34.7494,666272.0
2023-03-08 14:30:00,35.6,35.65,35.45,35.47,398258.0,34.7494,34.7982,34.603,34.6225,398258.0
2023-03-08 15:00:00,35.48,35.53,35.36,35.44,296714.0,34.6322,34.681,34.5151,34.5932,296714.0
2023-03-08 15:30:00,35.44,35.96,35.43,35.9,1272334.0,34.5932,35.1008,34.5834,35.0422,1272334.0
2023-03-09 09:30:00,36.08,36.56,35.99,36.37,1475022.0,35.2179,35.6864,35.1301,35.501,1475022.0
2023-03-09 10:00:00,36.37,36.5,36.0,36.18,1081593.0,35.501,35.6279,35.1398,35.3155,1081593.0
2023-03-09 10:30:00,36.19,36.45,36.14,36.14,596462.0,35.3253,35.5791,35.2765,35.2765,596462.0
2023-03-09 11:00:00,36.14,36.17,35.94,35.95,752663.0,35.2765,35.3058,35.0813,35.091,752663.0
2023-03-09 11:30:00,35.95,36.07,35.89,35.9,439714.0,35.091,35.2081,35.0324,35.0422,439714.0
2023-03-09 12:00:00,35.91,35.95,35.66,35.94,707071.0,35.052,35.091,34.8079,35.0813,707071.0
2023-03-09 12:30:00,35.94,35.97,35.53,35.6,555440.0,35.0813,35.1105,34.681,34.7494,555440.0
2023-03-09 13:00:00,35.6,35.68,35.13,35.21,907456.0,34.7494,34.8275,34.2906,34.3687,907456.0
2023-03-09 13:30:00,35.19,35.22,34.74,34.85,1148785.0,34.3492,34.3785,33.9099,34.0173,1148785.0
2023-03-09 14:00:00,34.85,34.91,34.61,34.73,992361.0,34.0173,34.0759,33.783,33.9002,992361.0
2023-03-09 14:30:00,34.72,34.77,34.36,34.38,1100346.0,33.8904,33.9392,33.539,33.5585,1100346.0
2023-03-09 15:00:00,34.38,34.45,33.6,33.84,2084527.0,33.5585,33.6269,32.7972,33.0314,2084527.0
2023-03-09 15:30:00,33.85,34.26,33.77,33.87,2458167.0,33.0412,33.4414,32.9631,33.0607,2458167.0
2023-03-10 09:30:00,33.71,33.77,32.8,33.24,2785013.0,32.9045,32.9631,32.0163,32.4458,2785013.0
2023-03-10 10:00:00,33.25,33.62,33.04,33.16,1852471.0,32.4555,32.8167,32.2505,32.3677,1852471.0
2023-03-10 10:30:00,33.16,33.82,33.05,33.78,1346105.0,32.3677,33.0119,32.2603,32.9729,1346105.0
2023-03-10 11:00:00,33.79,34.12,33.51,34.07,1220891.0,32.9826,33.3047,32.7093,33.2559,1220891.0
2023-03-10 11:30:00,34.07,34.28,33.38,33.42,1564525.0,33.2559,33.4609,32.5824,32.6215,1564525.0
2023-03-10 12:00:00,33.42,33.53,33.02,33.18,1111113.0,32.6215,32.7288,32.231,32.3872,1111113.0
2023-03-10 12:30:00,33.19,33.52,32.86,32.89,1303570.0,32.397,32.7191,32.0748,32.1041,1303570.0
2023-03-10 13:00:00,32.89,33.04,32.3,32.4,1429738.0,32.1041,32.2505,31.5282,31.6258,1429738.0
2023-03-10 13:30:00,32.4,32.45,31.98,32.13,1428956.0,31.6258,31.6746,31.2159,31.3623,1428956.0
2023-03-10 14:00:00,32.12,32.81,32.12,32.26,1340629.0,31.3525,32.026,31.3525,31.4892,1340629.0
2023-03-10 14:30:00,32.25,33.04,32.24,32.8,1605549.0,31.4794,32.2505,31.4697,32.0163,1605549.0
2023-03-10 15:00:00,32.8,32.92,32.38,32.6,1306795.0,32.0163,32.1334,31.6063,31.8211,1306795.0
2023-03-10 15:30:00,32.6,32.64,32.08,32.4,3289294.0,31.8211,31.8601,31.3135,31.6258,3289294.0
2023-03-13 09:30:00,31.37,32.49,31.08,32.3,2588416.0,30.6204,31.7137,30.3374,31.5282,2588416.0
2023-03-13 10:00:00,32.3,32.75,31.82,31.88,2499647.0,31.5282,31.9675,31.0597,31.1183,2499647.0
2023-03-13 10:30:00,31.91,32.89,31.89,32.85,2050461.0,31.1475,32.1041,31.128,32.0651,2050461.0
2023-03-13 11:00:00,32.86,33.39,32.7,33.35,1806129.0,32.0748,32.5922,31.9187,32.5531,1806129.0
2023-03-13 11:30:00,33.35,33.39,32.76,33.13,1648095.0,32.5531,32.5922,31.9772,32.3384,1648095.0
2023-03-13 12:00:00,33.14,33.52,32.7,32.9,1203139.0,32.3482,32.7191,31.9187,32.1139,1203139.0
2023-03-13 12:30:00,32.9,33.11,32.45,32.57,877144.0,32.1139,32.3189,31.6746,31.7918,877144.0
2023-03-13 13:00:00,32.58,32.77,32.26,32.5,668640.0,31.8015,31.987,31.4892,31.7234,668640.0
2023-03-13 13:30:00,32.51,32.93,32.28,32.87,1112708.0,31.7332,32.1432,31.5087,32.0846,1112708.0
2023-03-13 14:00:00,32.88,33.2,32.83,33.01,637919.0,32.0944,32.4067,32.0456,32.2213,637919.0
2023-03-13 14:30:00,33.03,33.28,32.83,33.03,658588.0,32.2408,32.4848,32.0456,32.2408,658588.0
2023-03-13 15:00:00,33.03,33.13,32.27,32.38,1135783.0,32.2408,32.3384,31.4989,31.6063,1135783.0
2023-03-13 15:30:00,32.37,32.82,32.15,32.2,1719344.0,31.5966,32.0358,31.3818,31.4306,1719344.0
2023-03-14 09:30:00,33.54,33.88,33.37,33.69,1683942.0,32.7386,33.0705,32.5727,32.885,1683942.0
2023-03-14 10:00:00,33.69,33.97,33.54,33.97,1243779.0,32.885,33.1583,32.7386,33.1583,1243779.0
2023-03-14 10:30:00,33.98,34.16,33.88,33.9,773030.0,33.1681,33.3438,33.0705,33.09,773030.0
2023-03-14 11:00:00,33.92,34.27,33.88,34.17,549426.0,33.1095,33.4512,33.0705,33.3535,549426.0
2023-03-14 11:30:00,34.18,34.26,34.02,34.04,500697.0,33.3633,33.4414,33.2071,33.2267,500697.0
2023-03-14 12:00:00,34.03,34.11,33.79,33.83,528347.0,33.2169,33.295,32.9826,33.0217,528347.0
2023-03-14 12:30:00,33.84,34.03,33.67,33.76,678750.0,33.0314,33.2169,32.8655,32.9533,678750.0
2023-03-14 13:00:00,33.76,33.82,33.03,33.36,1253077.0,32.9533,33.0119,32.2408,32.5629,1253077.0
2023-03-14 13:30:00,33.35,33.53,33.09,33.19,678963.0,32.5531,32.7288,32.2994,32.397,678963.0
2023-03-14 14:00:00,33.2,33.3,32.83,33.25,1081894.0,32.4067,32.5043,32.0456,32.4555,1081894.0
2023-03-14 14:30:00,33.25,33.39,33.08,33.11,575345.0,32.4555,32.5922,32.2896,32.3189,575345.0
2023-03-14 15:00:00,33.12,33.24,32.65,32.95,1168783.0,32.3286,32.4458,31.8699,32.1627,1168783.0
2023-03-14 15:30:00,32.95,33.94,32.88,33.82,1795309.0,32.1627,33.129,32.0944,33.0119,1795309.0
2023-03-15 09:30:00,32.28,32.77,32.12,32.23,2174402.0,31.5087,31.987,31.3525,31.4599,2174402.0
2023-03-15 10:00:00,32.23,32.71,32.09,32.25,1680886.0,31.4599,31.9284,31.3232,31.4794,1680886.0
2023-03-15 10:30:00,32.24,32.46,31.89,32.38,1480127.0,31.4697,31.6844,31.128,31.6063,1480127.0
2023-03-15 11:00:00,32.38,32.69,32.24,32.4,1370233.0,31.6063,31.9089,31.4697,31.6258,1370233.0
2023-03-15 11:30:00,32.4,32.69,32.22,32.27,1106632.0,31.6258,31.9089,31.4501,31.4989,1106632.0
2023-03-15 12:00:00,32.26,32.39,31.88,32.05,961026.0,31.4892,31.6161,31.1183,31.2842,961026.0
2023-03-15 12:30:00,32.04,32.22,31.75,31.86,1103994.0,31.2744,31.4501,30.9914,31.0987,1103994.0
2023-03-15 13:00:00,31.85,32.47,31.77,32.44,1026175.0,31.089,31.6942,31.0109,31.6649,1026175.0
2023-03-15 13:30:00,32.43,32.59,32.09,32.47,1206018.0,31.6551,31.8113,31.3232,31.6942,1206018.0
2023-03-15 14:00:00,32.47,33.24,32.19,32.96,1752663.0,31.6942,32.4458,31.4209,32.1725,1752663.0
2023-03-15 14:30:00,32.98,33.17,32.68,33.03,1414359.0,32.192,32.3774,31.8991,32.2408,1414359.0
2023-03-15 15:00:00,33.03,33.22,32.67,33.05,1930753.0,32.2408,32.4262,31.8894,32.2603,1930753.0
2023-03-15 15:30:00,33.04,33.21,32.54,33.21,1628557.0,32.2505,32.4165,31.7625,32.4165,1628557.0
2023-03-16 09:30:00,32.54,33.0,32.38,32.98,1546653.0,31.7625,32.2115,31.6063,32.192,1546653.0
2023-03-16 10:00:00,32.97,33.08,32.47,32.78,1144214.0,32.1822,32.2896,31.6942,31.9968,1144214.0
2023-03-16 10:30:00,32.78,33.87,32.73,33.75,2082873.0,31.9968,33.0607,31.948,32.9436,2082873.0
2023-03-16 11:00:00,33.75,34.24,33.54,34.12,1635592.0,32.9436,33.4219,32.7386,33.3047,1635592.0
2023-03-16 11:30:00,34.12,34.48,33.98,34.33,966226.0,33.3047,33.6561,33.1681,33.5097,966226.0
2023-03-16 12:00:00,34.32,34.38,33.96,34.31,778821.0,33.5,33.5585,33.1486,33.4902,778821.0
2023-03-16 12:30:00,34.31,34.74,34.11,34.69,1269733.0,33.4902,33.9099,33.295,33.8611,1269733.0
2023-03-16 13:00:00,34.69,34.91,34.5,34.65,1134626.0,33.8611,34.0759,33.6757,33.8221,1134626.0
2023-03-16 13:30:00,34.65,34.69,34.43,34.63,598724.0,33.8221,33.8611,33.6073,33.8026,598724.0
2023-03-16 14:00:00,34.6,34.64,34.36,34.54,643336.0,33.7733,33.8123,33.539,33.7147,643336.0
2023-03-16 14:30:00,34.55,34.68,34.27,34.67,680291.0,33.7245,33.8514,33.4512,33.8416,680291.0
2023-03-16 15:00:00,34.68,34.9,34.64,34.87,730197.0,33.8514,34.0661,33.8123,34.0368,730197.0
2023-03-16 15:30:00,34.87,34.97,34.7,34.88,1832158.0,34.0368,34.1344,33.8709,34.0466,1832158.0
2023-03-17 09:30:00,34.53,34.79,34.27,34.41,1136475.0,33.7049,33.9587,33.4512,33.5878,1136475.0
2023-03-17 10:00:00,34.42,34.84,33.83,33.99,2019232.0,33.5976,34.0075,33.0217,33.1778,2019232.0
2023-03-17 10:30:00,34.0,34.05,33.52,33.74,1672487.0,33.1876,33.2364,32.7191,32.9338,1672487.0
2023-03-17 11:00:00,33.73,33.94,33.4,33.55,1049040.0,32.9241,33.129,32.6019,32.7484,1049040.0
2023-03-17 11:30:00,33.56,33.74,33.29,33.56,784345.0,32.7581,32.9338,32.4946,32.7581,784345.0
2023-03-17 12:00:00,33.55,33.9,33.55,33.87,678278.0,32.7484,33.09,32.7484,33.0607,678278.0
2023-03-17 12:30:00,33.87,34.14,33.65,33.77,940712.0,33.0607,33.3243,32.846,32.9631,940712.0
2023-03-17 13:00:00,33.78,34.1,33.73,33.92,564565.0,32.9729,33.2852,32.9241,33.1095,564565.0
2023-03-17 13:30:00,33.91,34.06,33.73,33.94,583879.0,33.0998,33.2462,32.9241,33.129,583879.0
2023-03-17 14:00:00,33.97,34.06,33.39,33.43,659283.0,33.1583,33.2462,32.5922,32.6312,659283.0
2023-03-17 14:30:00,33.41,33.69,33.29,33.57,797971.0,32.6117,32.885,32.4946,32.7679,797971.0
2023-03-17 15:00:00,33.58,33.9,33.47,33.88,869734.0,32.7776,33.09,32.6703,33.0705,869734.0
2023-03-17 15:30:00,33.87,33.88,33.53,33.71,1212422.0,33.0607,33.0705,32.7288,32.9045,1212422.0
2023-03-20 09:30:00,33.85,34.21,33.68,34.09,1359629.0,33.0412,33.3926,32.8753,33.2755,1359629.0
2023-03-20 10:00:00,34.09,34.36,33.9,34.28,1344712.0,33.2755,33.539,33.09,33.4609,1344712.0
2023-03-20 10:30:00,34.28,34.48,34.13,34.46,626631.0,33.4609,33.6561,33.3145,33.6366,626631.0
2023-03-20 11:00:00,34.45,34.74,34.36,34.71,868155.0,33.6269,33.9099,33.539,33.8806,868155.0
2023-03-20 11:30:00,34.72,34.74,34.28,34.29,623739.0,33.8904,33.9099,33.4609,33.4707,623739.0
2023-03-20 12:00:00,34.29,34.36,33.86,34.12,786132.0,33.4707,33.539,33.051,33.3047,786132.0
2023-03-20 12:30:00,34.12,34.5,34.09,34.41,513633.0,33.3047,33.6757,33.2755,33.5878,513633.0
2023-03-20 13:00:00,34.43,34.66,34.4,34.52,547189.0,33.6073,33.8318,33.578,33.6952,547189.0
2023-03-20 13:30:00,34.51,34.62,34.38,34.44,458330.0,33.6854,33.7928,33.5585,33.6171,458330.0
2023-03-20 14:00:00,34.45,34.52,34.27,34.43,370121.0,33.6269,33.6952,33.4512,33.6073,370121.0
2023-03-20 14:30:00,34.44,34.53,34.16,34.37,723454.0,33.6171,33.7049,33.3438,33.5488,723454.0
2023-03-20 15:00:00,34.36,34.47,34.24,34.43,367801.0,33.539,33.6464,33.4219,33.6073,367801.0
2023-03-20 15:30:00,34.42,34.73,34.4,34.61,1220753.0,33.5976,33.9002,33.578,33.783,1220753.0
2023-03-21 09:30:00,35.54,35.75,35.51,35.71,1089865.0,34.6908,34.8958,34.6615,34.8567,1089865.0
2023-03-21 10:00:00,35.71,35.83,35.23,35.33,1053757.0,34.8567,34.9739,34.3882,34.4858,1053757.0
2023-03-21 10:30:00,35.33,35.49,35.17,35.28,713333.0,34.4858,34.642,34.3297,34.437,713333.0
2023-03-21 11:00:00,35.28,35.57,35.25,35.46,513623.0,34.437,34.7201,34.4077,34.6127,513623.0
2023-03-21 11:30:00,35.45,35.55,35.11,35.2,863329.0,34.603,34.7006,34.2711,34.3589,863329.0
2023-03-21 12:00:00,35.18,35.4,35.13,35.35,512222.0,34.3394,34.5542,34.2906,34.5054,512222.0
2023-03-21 12:30:00,35.35,35.45,35.23,35.32,483593.0,34.5054,34.603,34.3882,34.4761,483593.0
2023-03-21 13:00:00,35.34,35.49,35.26,35.47,318490.0,34.4956,34.642,34.4175,34.6225,318490.0
2023-03-21 13:30:00,35.48,35.59,35.29,35.3,371983.0,34.6322,34.7396,34.4468,34.4565,371983.0
2023-03-21 14:00:00,35.31,35.53,35.28,35.49,348860.0,34.4663,34.681,34.437,34.642,348860.0
2023-03-21 14:30:00,35.5,35.73,35.45,35.66,482815.0,34.6518,34.8763,34.603,34.8079,482815.0
2023-03-21 15:00:00,35.65,35.87,35.64,35.81,662762.0,34.7982,35.0129,34.7884,34.9544,662762.0
2023-03-21 15:30:00,35.81,36.12,35.75,35.98,1480920.0,34.9544,35.257,34.8958,35.1203,1480920.0
2023-03-22 09:30:00,35.86,35.87,35.66,35.81,719929.0,35.088,35.0977,34.8923,35.039,719929.0
2023-03-22 10:00:00,35.8,36.15,35.72,36.12,479173.0,35.0293,35.3717,34.951,35.3424,479173.0
2023-03-22 10:30:00,36.13,36.15,35.96,35.99,339834.0,35.3521,35.3717,35.1858,35.2152,339834.0
2023-03-22 11:00:00,35.98,36.02,35.76,35.88,573614.0,35.2054,35.2445,34.9901,35.1075,573614.0
2023-03-22 11:30:00,35.89,35.96,35.84,35.89,331945.0,35.1173,35.1858,35.0684,35.1173,331945.0
2023-03-22 12:00:00,35.9,35.9,35.66,35.71,320160.0,35.1271,35.1271,34.8923,34.9412,320160.0
2023-03-22 12:30:00,35.71,35.75,35.6,35.63,379423.0,34.9412,34.9803,34.8336,34.8629,379423.0
2023-03-22 13:00:00,35.63,35.72,35.47,35.7,289224.0,34.8629,34.951,34.7064,34.9314,289224.0
2023-03-22 13:30:00,35.71,35.86,35.69,35.8,301801.0,34.9412,35.088,34.9216,35.0293,301801.0
2023-03-22 14:00:00,35.81,36.65,35.79,36.17,1774451.0,35.039,35.861,35.0195,35.3913,1774451.0
2023-03-22 14:30:00,36.17,36.86,35.5,35.8,1853079.0,35.3913,36.0664,34.7357,35.0293,1853079.0
2023-03-22 15:00:00,35.79,36.15,35.02,35.9,1653489.0,35.0195,35.3717,34.266,35.1271,1653489.0
2023-03-22 15:30:00,35.9,35.96,34.04,34.06,1778594.0,35.1271,35.1858,33.3071,33.3267,1778594.0
2023-03-23 09:30:00,34.81,35.08,34.76,35.01,1078430.0,34.0606,34.3248,34.0116,34.2563,1078430.0
2023-03-23 10:00:00,35.02,35.37,35.0,35.22,964431.0,34.266,34.6085,34.2465,34.4617,964431.0
2023-03-23 10:30:00,35.23,35.71,35.14,35.66,765114.0,34.4715,34.9412,34.3835,34.8923,765114.0
2023-03-23 11:00:00,35.69,35.9,35.52,35.54,743062.0,34.9216,35.1271,34.7553,34.7749,743062.0
2023-03-23 11:30:00,35.55,35.72,35.5,35.58,397877.0,34.7846,34.951,34.7357,34.814,397877.0
2023-03-23 12:00:00,35.57,35.64,35.33,35.47,388067.0,34.8042,34.8727,34.5694,34.7064,388067.0
2023-03-23 12:30:00,35.48,35.57,35.18,35.23,508893.0,34.7161,34.8042,34.4226,34.4715,508893.0
2023-03-23 13:00:00,35.22,35.33,34.71,34.86,1149335.0,34.4617,34.5694,33.9627,34.1095,1149335.0
2023-03-23 13:30:00,34.86,35.09,34.69,34.73,734660.0,34.1095,34.3345,33.9432,33.9823,734660.0
2023-03-23 14:00:00,34.75,34.87,34.2,34.2,896860.0,34.0019,34.1193,33.4637,33.4637,896860.0
2023-03-23 14:30:00,34.21,34.35,33.62,34.07,1769914.0,33.4735,33.6105,32.8962,33.3365,1769914.0
2023-03-23 15:00:00,34.08,34.72,33.57,33.95,2952379.0,33.3463,33.9725,32.8473,33.2191,2952379.0
2023-03-23 15:30:00,33.94,34.78,33.79,34.28,2525843.0,33.2093,34.0312,33.0625,33.542,2525843.0
2023-03-24 09:30:00,33.96,33.98,33.3,33.89,1634335.0,33.2289,33.2484,32.5831,33.1604,1634335.0
2023-03-24 10:00:00,33.9,34.15,33.53,34.08,1249283.0,33.1702,33.4148,32.8081,33.3463,1249283.0
2023-03-24 10:30:00,34.1,34.24,33.67,33.85,901971.0,33.3659,33.5028,32.9451,33.1212,901971.0
2023-03-24 11:00:00,33.86,33.98,33.44,33.7,921132.0,33.131,33.2484,32.7201,32.9745,921132.0
2023-03-24 11:30:00,33.67,34.33,33.57,34.28,987310.0,32.9451,33.5909,32.8473,33.542,987310.0
2023-03-24 12:00:00,34.29,34.51,33.9,34.07,847278.0,33.5518,33.767,33.1702,33.3365,847278.0
2023-03-24 12:30:00,34.08,34.45,34.02,34.33,668611.0,33.3463,33.7083,33.2876,33.5909,668611.0
2023-03-24 13:00:00,34.33,34.54,34.16,34.41,910323.0,33.5909,33.7964,33.4246,33.6692,910323.0
2023-03-24 13:30:00,34.41,34.6,34.25,34.39,693414.0,33.6692,33.8551,33.5126,33.6496,693414.0
2023-03-24 14:00:00,34.39,34.66,34.36,34.55,585360.0,33.6496,33.9138,33.6203,33.8062,585360.0
2023-03-24 14:30:00,34.55,34.8,34.53,34.69,752388.0,33.8062,34.0508,33.7866,33.9432,752388.0
2023-03-24 15:00:00,34.69,34.97,34.52,34.9,713914.0,33.9432,34.2171,33.7768,34.1486,713914.0
2023-03-24 15:30:00,34.89,35.0,34.62,34.96,868877.0,34.1388,34.2465,33.8747,34.2073,868877.0
2023-03-27 09:30:00,35.6,35.79,35.39,35.56,1608746.0,34.8336,35.0195,34.6281,34.7944,1608746.0
2023-03-27 10:00:00,35.55,35.61,35.3,35.32,813005.0,34.7846,34.8433,34.54,34.5596,813005.0
2023-03-27 10:30:00,35.32,35.35,35.08,35.12,911824.0,34.5596,34.5889,34.3248,34.3639,911824.0
2023-03-27 11:00:00,35.12,35.21,34.97,35.18,897931.0,34.3639,34.452,34.2171,34.4226,897931.0
2023-03-27 11:30:00,35.17,35.25,34.9,35.02,630538.0,34.4128,34.4911,34.1486,34.266,630538.0
2023-03-27 12:00:00,35.01,35.24,34.91,35.23,519347.0,34.2563,34.4813,34.1584,34.4715,519347.0
2023-03-27 12:30:00,35.23,35.28,35.04,35.13,310308.0,34.4715,34.5204,34.2856,34.3737,310308.0
2023-03-27 13:00:00,35.14,35.32,35.03,35.29,447858.0,34.3835,34.5596,34.2758,34.5302,447858.0
2023-03-27 13:30:00,35.29,35.43,35.24,35.25,608179.0,34.5302,34.6672,34.4813,34.4911,608179.0
2023-03-27 14:00:00,35.24,35.46,35.12,35.4,392539.0,34.4813,34.6966,34.3639,34.6379,392539.0
2023-03-27 14:30:00,35.39,35.58,35.39,35.56,408910.0,34.6281,34.814,34.6281,34.7944,408910.0
2023-03-27 15:00:00,35.56,35.62,35.34,35.47,545694.0,34.7944,34.8531,34.5792,34.7064,545694.0
2023-03-27 15:30:00,35.46,35.5,34.98,35.14,1383734.0,34.6966,34.7357,34.2269,34.3835,1383734.0
2023-03-28 09:30:00,34.96,35.01,34.73,34.88,943926.0,34.2073,34.2563,33.9823,34.1291,943926.0
2023-03-28 10:00:00,34.87,35.14,34.77,34.98,701072.0,34.1193,34.3835,34.0214,34.2269,701072.0
2023-03-28 10:30:00,34.98,34.99,34.62,34.69,819543.0,34.2269,34.2367,33.8747,33.9432,819543.0
2023-03-28 11:00:00,34.69,34.99,34.67,34.95,721301.0,33.9432,34.2367,33.9236,34.1976,721301.0
2023-03-28 11:30:00,34.95,35.06,34.9,35.02,527513.0,34.1976,34.3052,34.1486,34.266,527513.0
2023-03-28 12:00:00,35.03,35.05,34.8,34.85,422859.0,34.2758,34.2954,34.0508,34.0997,422859.0
2023-03-28 12:30:00,34.86,34.93,34.78,34.83,346953.0,34.1095,34.178,34.0312,34.0801,346953.0
2023-03-28 13:00:00,34.85,34.88,34.68,34.73,313336.0,34.0997,34.1291,33.9334,33.9823,313336.0
2023-03-28 13:30:00,34.71,34.76,34.4,34.43,605412.0,33.9627,34.0116,33.6594,33.6887,605412.0
2023-03-28 14:00:00,34.43,34.61,34.4,34.55,520667.0,33.6887,33.8649,33.6594,33.8062,520667.0
2023-03-28 14:30:00,34.56,34.74,34.48,34.7,491258.0,33.8159,33.9921,33.7377,33.9529,491258.0
2023-03-28 15:00:00,34.7,34.82,34.62,34.65,570613.0,33.9529,34.0704,33.8747,33.904,570613.0
2023-03-28 15:30:00,34.65,34.94,34.57,34.93,919229.0,33.904,34.1878,33.8257,34.178,919229.0
2023-03-29 09:30:00,36.03,36.08,35.9,36.02,1130541.0,35.2543,35.3032,35.1271,35.2445,1130541.0
2023-03-29 10:00:00,36.02,36.13,35.87,35.92,593167.0,35.2445,35.3521,35.0977,35.1467,593167.0
2023-03-29 10:30:00,35.92,35.96,35.71,35.74,595835.0,35.1467,35.1858,34.9412,34.9705,595835.0
2023-03-29 11:00:00,35.73,35.91,35.72,35.88,609968.0,34.9608,35.1369,34.951,35.1075,609968.0
2023-03-29 11:30:00,35.89,36.04,35.86,36.03,450336.0,35.1173,35.2641,35.088,35.2543,450336.0
2023-03-29 12:00:00,36.03,36.09,35.93,36.02,345990.0,35.2543,35.313,35.1565,35.2445,345990.0
2023-03-29 12:30:00,36.03,36.09,35.91,35.97,259798.0,35.2543,35.313,35.1369,35.1956,259798.0
2023-03-29 13:00:00,35.95,36.17,35.91,36.15,302337.0,35.176,35.3913,35.1369,35.3717,302337.0
2023-03-29 13:30:00,36.15,36.15,35.89,35.94,373240.0,35.3717,35.3717,35.1173,35.1662,373240.0
2023-03-29 14:00:00,35.94,36.04,35.85,36.01,296005.0,35.1662,35.2641,35.0782,35.2347,296005.0
2023-03-29 14:30:00,36.02,36.25,35.99,36.22,469005.0,35.2445,35.4696,35.2152,35.4402,469005.0
2023-03-29 15:00:00,36.22,36.41,36.08,36.38,717043.0,35.4402,35.6261,35.3032,35.5968,717043.0
2023-03-29 15:30:00,36.38,36.48,36.26,36.41,1171879.0,35.5968,35.6946,35.4794,35.6261,1171879.0
2023-03-30 09:30:00,37.15,37.15,36.96,37.12,1131489.0,36.3502,36.3502,36.1643,36.3208,1131489.0
2023-03-30 10:00:00,37.12,37.19,36.77,37.05,1028627.0,36.3208,36.3893,35.9784,36.2523,1028627.0
2023-03-30 10:30:00,37.05,37.15,36.93,36.99,443771.0,36.2523,36.3502,36.1349,36.1936,443771.0
2023-03-30 11:00:00,36.98,37.11,36.88,36.96,419783.0,36.1838,36.3111,36.086,36.1643,419783.0
2023-03-30 11:30:00,36.95,36.97,36.75,36.84,555684.0,36.1545,36.1741,35.9588,36.0469,555684.0
2023-03-30 12:00:00,36.83,36.89,36.73,36.76,443996.0,36.0371,36.0958,35.9392,35.9686,443996.0
2023-03-30 12:30:00,36.76,36.77,36.56,36.66,576800.0,35.9686,35.9784,35.7729,35.8707,576800.0
2023-03-30 13:00:00,36.65,36.78,36.62,36.67,421466.0,35.861,35.9882,35.8316,35.8805,421466.0
2023-03-30 13:30:00,36.67,36.67,36.48,36.64,456197.0,35.8805,35.8805,35.6946,35.8512,456197.0
2023-03-30 14:00:00,36.64,36.87,36.62,36.85,405484.0,35.8512,36.0762,35.8316,36.0566,405484.0
2023-03-30 14:30:00,36.86,36.96,36.79,36.87,491523.0,36.0664,36.1643,35.9979,36.0762,491523.0
2023-03-30 15:00:00,36.87,36.99,36.79,36.95,377221.0,36.0762,36.1936,35.9979,36.1545,377221.0
2023-03-30 15:30:00,36.95,37.03,36.9,37.0,624808.0,36.1545,36.2328,36.1056,36.2034,624808.0
2023-03-31 09:30:00,37.28,37.57,37.25,37.5,1417930.0,36.4774,36.7611,36.448,36.6927,1417930.0
2023-03-31 10:00:00,37.5,37.64,37.46,37.54,631404.0,36.6927,36.8296,36.6535,36.7318,631404.0
2023-03-31 10:30:00,37.54,37.73,37.52,37.7,543021.0,36.7318,36.9177,36.7122,36.8883,543021.0
2023-03-31 11:00:00,37.7,37.93,37.65,37.83,563652.0,36.8883,37.1134,36.8394,37.0155,563652.0
2023-03-31 11:30:00,37.84,37.95,37.81,37.95,399769.0,37.0253,37.133,36.996,37.133,399769.0
2023-03-31 12:00:00,37.95,38.1,37.93,38.08,529271.0,37.133,37.2797,37.1134,37.2602,529271.0
2023-03-31 12:30:00,38.08,38.09,37.93,37.97,453563.0,37.2602,37.27,37.1134,37.1525,453563.0
2023-03-31 13:00:00,37.97,38.01,37.88,37.91,399515.0,37.1525,37.1917,37.0645,37.0938,399515.0
2023-03-31 13:30:00,37.91,37.98,37.83,37.95,265074.0,37.0938,37.1623,37.0155,37.133,265074.0
2023-03-31 14:00:00,37.95,38.11,37.9,37.98,366967.0,37.133,37.2895,37.084,37.1623,366967.0
2023-03-31 14:30:00,37.97,38.07,37.92,38.05,269152.0,37.1525,37.2504,37.1036,37.2308,269152.0
2023-03-31 15:00:00,38.05,38.48,38.05,38.45,891371.0,37.2308,37.6516,37.2308,37.6222,891371.0
2023-03-31 15:30:00,38.44,38.65,38.19,38.56,1795342.0,37.6124,37.8179,37.3678,37.7298,1795342.0
2023-04-03 09:30:00,38.41,38.91,38.4,38.73,1139999.0,37.5831,38.0723,37.5733,37.8962,1139999.0
2023-04-03 10:00:00,38.75,39.1,38.75,39.06,702542.0,37.9157,38.2582,37.9157,38.2191,702542.0
2023-04-03 10:30:00,39.07,39.11,38.43,38.44,794247.0,38.2289,38.268,37.6026,37.6124,794247.0
2023-04-03 11:00:00,38.44,38.51,38.28,38.46,597012.0,37.6124,37.6809,37.4559,37.632,597012.0
2023-04-03 11:30:00,38.45,38.58,38.43,38.57,473637.0,37.6222,37.7494,37.6026,37.7396,473637.0
2023-04-03 12:00:00,38.58,38.69,38.55,38.62,489677.0,37.7494,37.857,37.72,37.7885,489677.0
2023-04-03 12:30:00,38.62,38.66,38.5,38.52,223708.0,37.7885,37.8277,37.6711,37.6907,223708.0
2023-04-03 13:00:00,38.5,38.65,38.43,38.51,269753.0,37.6711,37.8179,37.6026,37.6809,269753.0
2023-04-03 13:30:00,38.5,38.61,38.41,38.5,265147.0,37.6711,37.7788,37.5831,37.6711,265147.0
2023-04-03 14:00:00,38.5,38.64,38.47,38.61,194566.0,37.6711,37.8081,37.6418,37.7788,194566.0
2023-04-03 14:30:00,38.61,38.86,38.6,38.83,596072.0,37.7788,38.0234,37.769,37.994,596072.0
2023-04-03 15:00:00,38.84,39.01,38.81,38.95,510726.0,38.0038,38.1701,37.9745,38.1114,510726.0
2023-04-03 15:30:00,38.96,39.06,38.87,38.99,1494338.0,38.1212,38.2191,38.0332,38.1506,1494338.0
2023-04-04 09:30:00,39.19,39.19,38.84,38.99,735379.0,38.3463,38.3463,38.0038,38.1506,735379.0
2023-04-04 10:00:00,39.01,39.25,38.71,38.83,989441.0,38.1701,38.405,37.8766,37.994,989441.0
2023-04-04 10:30:00,38.85,39.0,38.58,38.64,761506.0,38.0136,38.1604,37.7494,37.8081,761506.0
2023-04-04 11:00:00,38.62,38.62,38.2,38.4,749297.0,37.7885,37.7885,37.3776,37.5733,749297.0
2023-04-04 11:30:00,38.37,38.46,38.21,38.22,482775.0,37.5439,37.632,37.3874,37.3972,482775.0
2023-04-04 12:00:00,38.22,38.28,37.93,38.22,820838.0,37.3972,37.4559,37.1134,37.3972,820838.0
2023-04-04 12:30:00,38.22,38.3,38.11,38.24,386905.0,37.3972,37.4754,37.2895,37.4167,386905.0
2023-04-04 13:00:00,38.23,38.47,38.17,38.43,392353.0,37.4069,37.6418,37.3482,37.6026,392353.0
2023-04-04 13:30:00,38.42,38.51,38.29,38.34,410385.0,37.5928,37.6809,37.4656,37.5146,410385.0
2023-04-04 14:00:00,38.33,38.41,38.11,38.13,325407.0,37.5048,37.5831,37.2895,37.3091,325407.0
2023-04-04 14:30:00,38.13,38.26,38.05,38.1,240069.0,37.3091,37.4363,37.2308,37.2797,240069.0
2023-04-04 15:00:00,38.09,38.29,38.05,38.08,361386.0,37.27,37.4656,37.2308,37.2602,361386.0
2023-04-04 15:30:00,38.08,38.34,37.99,38.34,785382.0,37.2602,37.5146,37.1721,37.5146,785382.0
2023-04-05 09:30:00,38.06,38.27,38.03,38.2,893011.0,37.2406,37.4461,37.2112,37.3776,893011.0
2023-04-05 10:00:00,38.23,38.27,37.87,37.89,837156.0,37.4069,37.4461,37.0547,37.0743,837156.0
2023-04-05 10:30:00,37.89,38.04,37.59,37.63,708988.0,37.0743,37.221,36.7807,36.8199,708988.0
2023-04-05 11:00:00,37.62,37.82,37.57,37.7,639252.0,36.8101,37.0058,36.7611,36.8883,639252.0
2023-04-05 11:30:00,37.69,37.92,37.67,37.83,555680.0,36.8786,37.1036,36.859,37.0155,555680.0
2023-04-05 12:00:00,37.83,37.85,37.5,37.58,780095.0,37.0155,37.0351,36.6927,36.7709,780095.0
2023-04-05 12:30:00,37.56,37.68,37.49,37.58,389624.0,36.7514,36.8688,36.6829,36.7709,389624.0
2023-04-05 13:00:00,37.58,37.84,37.52,37.77,467651.0,36.7709,37.0253,36.7122,36.9568,467651.0
2023-04-05 13:30:00,37.79,37.87,37.68,37.86,397410.0,36.9764,37.0547,36.8688,37.0449,397410.0
2023-04-05 14:00:00,37.85,38.0,37.82,37.84,554590.0,37.0351,37.1819,37.0058,37.0253,554590.0
2023-04-05 14:30:00,37.84,38.03,37.83,37.96,420073.0,37.0253,37.2112,37.0155,37.1428,420073.0
2023-04-05 15:00:00,37.95,37.96,37.76,37.87,434021.0,37.133,37.1428,36.9471,37.0547,434021.0
2023-04-05 15:30:00,37.88,38.06,37.86,38.0,714712.0,37.0645,37.2406,37.0449,37.1819,714712.0
2023-04-06 09:30:00,37.74,37.78,37.43,37.55,875681.0,36.9275,36.9666,36.6242,36.7416,875681.0
2023-04-06 10:00:00,37.56,37.88,37.54,37.75,845869.0,36.7514,37.0645,36.7318,36.9373,845869.0
2023-04-06 10:30:00,37.75,37.84,37.56,37.64,640651.0,36.9373,37.0253,36.7514,36.8296,640651.0
2023-04-06 11:00:00,37.63,37.9,37.58,37.84,472389.0,36.8199,37.084,36.7709,37.0253,472389.0
2023-04-06 11:30:00,37.85,38.11,37.81,38.11,394949.0,37.0351,37.2895,36.996,37.2895,394949.0
2023-04-06 12:00:00,38.11,38.25,38.11,38.2,394827.0,37.2895,37.4265,37.2895,37.3776,394827.0
2023-04-06 12:30:00,38.21,38.4,38.21,38.24,267946.0,37.3874,37.5733,37.3874,37.4167,267946.0
2023-04-06 13:00:00,38.25,38.41,38.2,38.36,276175.0,37.4265,37.5831,37.3776,37.5341,276175.0
2023-04-06 13:30:00,38.36,38.42,38.28,38.32,256701.0,37.5341,37.5928,37.4559,37.495,256701.0
2023-04-06 14:00:00,38.32,38.46,38.29,38.44,359199.0,37.495,37.632,37.4656,37.6124,359199.0
2023-04-06 14:30:00,38.45,38.49,38.32,38.34,230939.0,37.6222,37.6613,37.495,37.5146,230939.0
2023-04-06 15:00:00,38.35,38.41,38.21,38.33,391795.0,37.5244,37.5831,37.3874,37.5048,391795.0
2023-04-06 15:30:00,38.33,38.43,38.29,38.41,778068.0,37.5048,37.6026,37.4656,37.5831,778068.0
2023-04-10 09:30:00,37.66,37.74,37.48,37.54,1241085.0,36.8492,36.9275,36.6731,36.7318,1241085.0
2023-04-10 10:00:00,37.54,37.82,37.5,37.63,805968.0,36.7318,37.0058,36.6927,36.8199,805968.0
2023-04-10 10:30:00,37.64,37.88,37.63,37.69,724603.0,36.8296,37.0645,36.8199,36.8786,724603.0
2023-04-10 11:00:00,37.69,37.94,37.69,37.88,341458.0,36.8786,37.1232,36.8786,37.0645,341458.0
2023-04-10 11:30:00,37.89,38.0,37.77,37.78,334625.0,37.0743,37.1819,36.9568,36.9666,334625.0
2023-04-10 12:00:00,37.78,37.78,37.57,37.75,465373.0,36.9666,36.9666,36.7611,36.9373,465373.0
2023-04-10 12:30:00,37.75,38.16,37.75,38.14,301348.0,36.9373,37.3384,36.9373,37.3189,301348.0
2023-04-10 13:00:00,38.15,38.29,38.13,38.26,324361.0,37.3287,37.4656,37.3091,37.4363,324361.0
2023-04-10 13:30:00,38.26,38.32,38.12,38.24,344342.0,37.4363,37.495,37.2993,37.4167,344342.0
2023-04-10 14:00:00,38.23,38.36,38.17,38.27,229070.0,37.4069,37.5341,37.3482,37.4461,229070.0
2023-04-10 14:30:00,38.29,38.38,38.18,38.36,343118.0,37.4656,37.5537,37.358,37.5341,343118.0
2023-04-10 15:00:00,38.38,38.42,38.26,38.27,276628.0,37.5537,37.5928,37.4363,37.4461,276628.0
2023-04-10 15:30:00,38.27,38.54,38.24,38.53,509101.0,37.4461,37.7103,37.4167,37.7005,509101.0
2023-04-11 09:30:00,38.67,38.69,38.44,38.48,718769.0,37.8375,37.857,37.6124,37.6516,718769.0
2023-04-11 10:00:00,38.48,38.63,38.43,38.62,540786.0,37.6516,37.7983,37.6026,37.7885,540786.0
2023-04-11 10:30:00,38.62,38.63,38.32,38.44,463312.0,37.7885,37.7983,37.495,37.6124,463312.0
2023-04-11 11:00:00,38.44,38.65,38.44,38.57,385569.0,37.6124,37.8179,37.6124,37.7396,385569.0
2023-04-11 11:30:00,38.56,38.65,38.47,38.63,279424.0,37.7298,37.8179,37.6418,37.7983,279424.0
2023-04-11 12:00:00,38.63,38.76,38.61,38.69,273068.0,37.7983,37.9255,37.7788,37.857,273068.0
2023-04-11 12:30:00,38.7,38.75,38.57,38.72,242730.0,37.8668,37.9157,37.7396,37.8864,242730.0
2023-04-11 13:00:00,38.73,38.82,38.66,38.75,251297.0,37.8962,37.9842,37.8277,37.9157,251297.0
2023-04-11 13:30:00,38.76,38.86,38.7,38.85,311724.0,37.9255,38.0234,37.8668,38.0136,311724.0
2023-04-11 14:00:00,38.85,38.89,38.77,38.89,206370.0,38.0136,38.0527,37.9353,38.0527,206370.0
2023-04-11 14:30:00,38.89,38.93,38.84,38.89,284603.0,38.0527,38.0919,38.0038,38.0527,284603.0
2023-04-11 15:00:00,38.89,38.94,38.78,38.89,289892.0,38.0527,38.1017,37.9451,38.0527,289892.0
2023-04-11 15:30:00,38.89,38.91,38.4,38.52,982502.0,38.0527,38.0723,37.5733,37.6907,982502.0
2023-04-12 09:30:00,39.14,39.21,38.64,38.82,1314314.0,38.2973,38.3658,37.8081,37.9842,1314314.0
2023-04-12 10:00:00,38.81,39.12,38.7,39.04,943644.0,37.9745,38.2778,37.8668,38.1995,943644.0
2023-04-12 10:30:00,39.05,39.09,38.34,38.37,946419.0,38.2093,38.2484,37.5146,37.5439,946419.0
2023-04-12 11:00:00,38.37,38.49,38.1,38.48,910424.0,37.5439,37.6613,37.2797,37.6516,910424.0
2023-04-12 11:30:00,38.49,38.73,38.39,38.69,383381.0,37.6613,37.8962,37.5635,37.857,383381.0
2023-04-12 12:00:00,38.7,38.82,38.67,38.75,486264.0,37.8668,37.9842,37.8375,37.9157,486264.0
2023-04-12 12:30:00,38.76,38.88,38.68,38.86,397706.0,37.9255,38.0429,37.8472,38.0234,397706.0
2023-04-12 13:00:00,38.85,39.02,38.74,38.94,359428.0,38.0136,38.1799,37.906,38.1017,359428.0
2023-04-12 13:30:00,38.96,39.01,38.78,38.85,371597.0,38.1212,38.1701,37.9451,38.0136,371597.0
2023-04-12 14:00:00,38.84,39.02,38.44,38.49,905061.0,38.0038,38.1799,37.6124,37.6613,905061.0
2023-04-12 14:30:00,38.49,38.49,38.19,38.32,793143.0,37.6613,37.6613,37.3678,37.495,793143.0
2023-04-12 15:00:00,38.32,38.44,37.89,37.92,919349.0,37.495,37.6124,37.0743,37.1036,919349.0
2023-04-12 15:30:00,37.92,38.17,37.88,38.06,1089977.0,37.1036,37.3482,37.0645,37.2406,1089977.0
2023-04-13 09:30:00,38.35,38.42,38.19,38.31,893810.0,37.5244,37.5928,37.3678,37.4852,893810.0
2023-04-13 10:00:00,38.33,38.8,38.26,38.76,906852.0,37.5048,37.9647,37.4363,37.9255,906852.0
2023-04-13 10:30:00,38.77,38.8,38.59,38.64,615132.0,37.9353,37.9647,37.7592,37.8081,615132.0
2023-04-13 11:00:00,38.64,38.79,38.63,38.78,349373.0,37.8081,37.9549,37.7983,37.9451,349373.0
2023-04-13 11:30:00,38.78,38.86,38.66,38.83,483668.0,37.9451,38.0234,37.8277,37.994,483668.0
2023-04-13 12:00:00,38.84,38.98,38.83,38.96,627681.0,38.0038,38.1408,37.994,38.1212,627681.0
2023-04-13 12:30:00,38.96,39.0,38.88,38.98,250082.0,38.1212,38.1604,38.0429,38.1408,250082.0
2023-04-13 13:00:00,38.98,39.15,38.87,39.09,446224.0,38.1408,38.3071,38.0332,38.2484,446224.0
2023-04-13 13:30:00,39.1,39.34,39.06,39.3,476424.0,38.2582,38.493,38.2191,38.4539,476424.0
2023-04-13 14:00:00,39.31,39.52,39.27,39.44,388450.0,38.4637,38.6692,38.4245,38.5909,388450.0
2023-04-13 14:30:00,39.44,39.58,39.38,39.57,286434.0,38.5909,38.7279,38.5322,38.7181,286434.0
2023-04-13 15:00:00,39.57,39.62,39.46,39.57,341705.0,38.7181,38.767,38.6105,38.7181,341705.0
2023-04-13 15:30:00,39.55,39.63,39.43,39.52,625170.0,38.6985,38.7768,38.5811,38.6692,625170.0
2023-04-14 09:30:00,39.32,39.99,39.32,39.91,1067903.0,38.4735,39.129,38.4735,39.0508,1067903.0
2023-04-14 10:00:00,39.87,39.94,39.13,39.19,1321627.0,39.0116,39.0801,38.2876,38.3463,1321627.0
2023-04-14 10:30:00,39.19,39.31,39.01,39.16,669354.0,38.3463,38.4637,38.1701,38.3169,669354.0
2023-04-14 11:00:00,39.16,39.23,38.94,38.98,496193.0,38.3169,38.3854,38.1017,38.1408,496193.0
2023-04-14 11:30:00,38.98,39.06,38.88,39.02,303135.0,38.1408,38.2191,38.0429,38.1799,303135.0
2023-04-14 12:00:00,39.02,39.05,38.8,38.85,301073.0,38.1799,38.2093,37.9647,38.0136,301073.0
2023-04-14 12:30:00,38.85,38.85,38.55,38.62,438158.0,38.0136,38.0136,37.72,37.7885,438158.0
2023-04-14 13:00:00,38.61,38.96,38.6,38.69,373773.0,37.7788,38.1212,37.769,37.857,373773.0
2023-04-14 13:30:00,38.69,38.84,38.54,38.82,325413.0,37.857,38.0038,37.7103,37.9842,325413.0
2023-04-14 14:00:00,38.81,39.07,38.72,39.07,332564.0,37.9745,38.2289,37.8864,38.2289,332564.0
2023-04-14 14:30:00,39.08,39.15,39.0,39.12,427937.0,38.2386,38.3071,38.1604,38.2778,427937.0
2023-04-14 15:00:00,39.12,39.12,38.72,39.04,544494.0,38.2778,38.2778,37.8864,38.1995,544494.0
2023-04-14 15:30:00,39.04,39.32,39.01,39.25,908623.0,38.1995,38.4735,38.1701,38.405,908623.0
2023-04-17 09:30:00,39.21,39.42,39.15,39.27,801837.0,38.3658,38.5713,38.3071,38.4245,801837.0
2023-04-17 10:00:00,39.28,39.42,39.18,39.3,536860.0,38.4343,38.5713,38.3365,38.4539,536860.0
2023-04-17 10:30:00,39.29,39.4,39.06,39.19,477389.0,38.4441,38.5517,38.2191,38.3463,477389.0
2023-04-17 11:00:00,39.19,39.28,39.09,39.11,285099.0,38.3463,38.4343,38.2484,38.268,285099.0
2023-04-17 11:30:00,39.11,39.12,38.85,38.99,548411.0,38.268,38.2778,38.0136,38.1506,548411.0
2023-04-17 12:00:00,39.0,39.05,38.87,39.0,305720.0,38.1604,38.2093,38.0332,38.1604,305720.0
2023-04-17 12:30:00,39.0,39.08,38.94,39.02,244922.0,38.1604,38.2386,38.1017,38.1799,244922.0
2023-04-17 13:00:00,39.03,39.11,38.92,39.08,268884.0,38.1897,38.268,38.0821,38.2386,268884.0
2023-04-17 13:30:00,39.07,39.11,38.86,38.89,338492.0,38.2289,38.268,38.0234,38.0527,338492.0
2023-04-17 14:00:00,38.9,38.99,38.82,38.98,239583.0,38.0625,38.1506,37.9842,38.1408,239583.0
2023-04-17 14:30:00,38.98,39.32,38.96,39.27,380405.0,38.1408,38.4735,38.1212,38.4245,380405.0
2023-04-17 15:00:00,39.3,39.52,39.3,39.52,370138.0,38.4539,38.6692,38.4539,38.6692,370138.0
2023-04-17 15:30:00,39.51,39.65,39.39,39.64,811888.0,38.6594,38.7964,38.542,38.7866,811888.0
2023-04-18 09:30:00,40.1,40.13,39.79,39.84,645363.0,39.2367,39.266,38.9334,38.9823,645363.0
2023-04-18 10:00:00,39.84,39.85,39.46,39.49,832019.0,38.9823,38.9921,38.6105,38.6398,832019.0
2023-04-18 10:30:00,39.48,39.59,39.34,39.44,604131.0,38.63,38.7377,38.493,38.5909,604131.0
2023-04-18 11:00:00,39.43,39.54,39.35,39.49,509823.0,38.5811,38.6887,38.5028,38.6398,509823.0
2023-04-18 11:30:00,39.49,39.59,39.28,39.43,712006.0,38.6398,38.7377,38.4343,38.5811,712006.0
2023-04-18 12:00:00,39.42,39.7,39.39,39.7,292397.0,38.5713,38.8453,38.542,38.8453,292397.0
2023-04-18 12:30:00,39.7,39.71,39.52,39.57,343709.0,38.8453,38.8551,38.6692,38.7181,343709.0
2023-04-18 13:00:00,39.58,39.71,39.54,39.55,308139.0,38.7279,38.8551,38.6887,38.6985,308139.0
2023-04-18 13:30:00,39.54,39.78,39.52,39.63,281646.0,38.6887,38.9236,38.6692,38.7768,281646.0
2023-04-18 14:00:00,39.63,39.78,39.55,39.73,366617.0,38.7768,38.9236,38.6985,38.8746,366617.0
2023-04-18 14:30:00,39.72,39.78,39.41,39.59,661225.0,38.8649,38.9236,38.5615,38.7377,661225.0
2023-04-18 15:00:00,39.6,39.77,39.59,39.67,465509.0,38.7474,38.9138,38.7377,38.8159,465509.0
2023-04-18 15:30:00,39.66,39.82,39.62,39.71,685358.0,38.8062,38.9627,38.767,38.8551,685358.0
2023-04-19 09:30:00,39.13,39.26,39.11,39.14,840408.0,38.2876,38.4148,38.268,38.2973,840408.0
2023-04-19 10:00:00,39.14,39.36,39.13,39.34,561111.0,38.2973,38.5126,38.2876,38.493,561111.0
2023-04-19 10:30:00,39.33,39.51,39.31,39.42,455316.0,38.4833,38.6594,38.4637,38.5713,455316.0
2023-04-19 11:00:00,39.44,39.52,39.36,39.43,553441.0,38.5909,38.6692,38.5126,38.5811,553441.0
2023-04-19 11:30:00,39.42,39.57,39.33,39.55,394336.0,38.5713,38.7181,38.4833,38.6985,394336.0
2023-04-19 12:00:00,39.56,39.62,39.5,39.61,539202.0,38.7083,38.767,38.6496,38.7572,539202.0
2023-04-19 12:30:00,39.61,39.69,39.6,39.65,194493.0,38.7572,38.8355,38.7474,38.7964,194493.0
2023-04-19 13:00:00,39.66,39.76,39.57,39.71,457553.0,38.8062,38.904,38.7181,38.8551,457553.0
2023-04-19 13:30:00,39.72,39.79,39.64,39.78,186405.0,38.8649,38.9334,38.7866,38.9236,186405.0
2023-04-19 14:00:00,39.8,39.93,39.7,39.79,303989.0,38.9431,39.0703,38.8453,38.9334,303989.0
2023-04-19 14:30:00,39.79,39.81,39.68,39.79,290868.0,38.9334,38.9529,38.8257,38.9334,290868.0
2023-04-19 15:00:00,39.79,39.86,39.71,39.77,239296.0,38.9334,39.0018,38.8551,38.9138,239296.0
2023-04-19 15:30:00,39.77,39.82,39.52,39.69,583271.0,38.9138,38.9627,38.6692,38.8355,583271.0
2023-04-20 09:30:00,38.78,39.1,38.74,38.91,989356.0,37.9451,38.2582,37.906,38.0723,989356.0
2023-04-20 10:00:00,38.91,39.16,38.83,39.08,599206.0,38.0723,38.3169,37.994,38.2386,599206.0
2023-04-20 10:30:00,39.08,39.27,39.06,39.22,388541.0,38.2386,38.4245,38.2191,38.3756,388541.0
2023-04-20 11:00:00,39.22,39.25,38.99,39.08,450759.0,38.3756,38.405,38.1506,38.2386,450759.0
2023-04-20 11:30:00,39.07,39.19,38.96,39.1,281887.0,38.2289,38.3463,38.1212,38.2582,281887.0
2023-04-20 12:00:00,39.11,39.21,38.96,39.19,211844.0,38.268,38.3658,38.1212,38.3463,211844.0
2023-04-20 12:30:00,39.19,39.39,39.17,39.38,259160.0,38.3463,38.542,38.3267,38.5322,259160.0
2023-04-20 13:00:00,39.38,39.48,39.33,39.46,242881.0,38.5322,38.63,38.4833,38.6105,242881.0
2023-04-20 13:30:00,39.46,39.5,39.35,39.37,213953.0,38.6105,38.6496,38.5028,38.5224,213953.0
2023-04-20 14:00:00,39.36,39.38,39.12,39.13,437535.0,38.5126,38.5322,38.2778,38.2876,437535.0
2023-04-20 14:30:00,39.13,39.15,38.77,38.92,582820.0,38.2876,38.3071,37.9353,38.0821,582820.0
2023-04-20 15:00:00,38.91,38.97,38.52,38.54,694610.0,38.0723,38.131,37.6907,37.7103,694610.0
2023-04-20 15:30:00,38.55,39.0,38.54,38.98,825275.0,37.72,38.1604,37.7103,38.1408,825275.0
2023-04-21 09:30:00,39.05,39.08,38.69,38.71,838694.0,38.2093,38.2386,37.857,37.8766,838694.0
2023-04-21 10:00:00,38.71,39.12,38.56,39.02,929238.0,37.8766,38.2778,37.7298,38.1799,929238.0
2023-04-21 10:30:00,39.03,39.09,38.48,38.67,812336.0,38.1897,38.2484,37.6516,37.8375,812336.0
2023-04-21 11:00:00,38.67,38.9,38.64,38.81,381639.0,37.8375,38.0625,37.8081,37.9745,381639.0
2023-04-21 11:30:00,38.81,38.99,38.67,38.92,520701.0,37.9745,38.1506,37.8375,38.0821,520701.0
2023-04-21 12:00:00,38.93,39.0,38.82,38.84,488368.0,38.0919,38.1604,37.9842,38.0038,488368.0
2023-04-21 12:30:00,38.85,38.93,38.79,38.89,216179.0,38.0136,38.0919,37.9549,38.0527,216179.0
2023-04-21 13:00:00,38.89,39.01,38.82,38.87,226484.0,38.0527,38.1701,37.9842,38.0332,226484.0
2023-04-21 13:30:00,38.87,39.11,38.87,39.06,411408.0,38.0332,38.268,38.0332,38.2191,411408.0
2023-04-21 14:00:00,39.07,39.2,39.06,39.1,254379.0,38.2289,38.3561,38.2191,38.2582,254379.0
2023-04-21 14:30:00,39.09,39.14,38.92,39.01,279935.0,38.2484,38.2973,38.0821,38.1701,279935.0
2023-04-21 15:00:00,39.01,39.06,38.82,38.94,229419.0,38.1701,38.2191,37.9842,38.1017,229419.0
2023-04-21 15:30:00,38.95,39.1,38.86,39.05,554534.0,38.1114,38.2582,38.0234,38.2093,554534.0
2023-04-24 09:30:00,39.0,39.26,38.97,39.18,545374.0,38.1604,38.4148,38.131,38.3365,545374.0
2023-04-24 10:00:00,39.2,39.28,39.1,39.26,427312.0,38.3561,38.4343,38.2582,38.4148,427312.0
2023-04-24 10:30:00,39.27,39.29,38.81,38.88,543868.0,38.4245,38.4441,37.9745,38.0429,543868.0
2023-04-24 11:00:00,38.88,38.9,38.73,38.77,304034.0,38.0429,38.0625,37.8962,37.9353,304034.0
2023-04-24 11:30:00,38.76,38.85,38.65,38.68,294866.0,37.9255,38.0136,37.8179,37.8472,294866.0
2023-04-24 12:00:00,38.67,38.83,38.59,38.83,363956.0,37.8375,37.994,37.7592,37.994,363956.0
2023-04-24 12:30:00,38.82,38.92,38.8,38.9,246161.0,37.9842,38.0821,37.9647,38.0625,246161.0
2023-04-24 13:00:00,38.89,38.94,38.82,38.92,125104.0,38.0527,38.1017,37.9842,38.0821,125104.0
2023-04-24 13:30:00,38.93,39.08,38.91,39.05,160339.0,38.0919,38.2386,38.0723,38.2093,160339.0
2023-04-24 14:00:00,39.05,39.11,38.96,38.99,352765.0,38.2093,38.268,38.1212,38.1506,352765.0
2023-04-24 14:30:00,39.0,39.03,38.91,39.02,171080.0,38.1604,38.1897,38.0723,38.1799,171080.0
2023-04-24 15:00:00,39.02,39.14,39.01,39.07,271236.0,38.1799,38.2973,38.1701,38.2289,271236.0
2023-04-24 15:30:00,39.07,39.18,39.03,39.17,622718.0,38.2289,38.3365,38.1897,38.3267,622718.0
2023-04-25 09:30:00,38.59,38.73,38.41,38.48,882384.0,37.7592,37.8962,37.5831,37.6516,882384.0
2023-04-25 10:00:00,38.48,38.63,38.25,38.3,778660.0,37.6516,37.7983,37.4265,37.4754,778660.0
2023-04-25 10:30:00,38.31,38.4,38.16,38.37,410391.0,37.4852,37.5733,37.3384,37.5439,410391.0
2023-04-25 11:00:00,38.37,38.52,38.27,38.29,791292.0,37.5439,37.6907,37.4461,37.4656,791292.0
2023-04-25 11:30:00,38.28,38.28,38.11,38.13,328805.0,37.4559,37.4559,37.2895,37.3091,328805.0
2023-04-25 12:00:00,38.15,38.21,38.08,38.1,341475.0,37.3287,37.3874,37.2602,37.2797,341475.0
2023-04-25 12:30:00,38.09,38.13,37.96,38.01,849627.0,37.27,37.3091,37.1428,37.1917,849627.0
2023-04-25 13:00:00,38.01,38.1,37.54,37.7,610873.0,37.1917,37.2797,36.7318,36.8883,610873.0
2023-04-25 13:30:00,37.7,37.7,37.51,37.54,423655.0,36.8883,36.8883,36.7024,36.7318,423655.0
2023-04-25 14:00:00,37.55,37.62,37.44,37.61,735007.0,36.7416,36.8101,36.6339,36.8003,735007.0
2023-04-25 14:30:00,37.61,37.67,37.44,37.45,552901.0,36.8003,36.859,36.6339,36.6437,552901.0
2023-04-25 15:00:00,37.44,37.68,37.41,37.53,372735.0,36.6339,36.8688,36.6046,36.722,372735.0
2023-04-25 15:30:00,37.52,37.59,37.28,37.3,764615.0,36.7122,36.7807,36.4774,36.497,764615.0
2023-04-26 09:30:00,37.48,37.59,37.35,37.49,932151.0,36.6731,36.7807,36.5459,36.6829,932151.0
2023-04-26 10:00:00,37.49,37.52,36.99,37.08,668578.0,36.6829,36.7122,36.1936,36.2817,668578.0
2023-04-26 10:30:00,37.08,37.35,37.07,37.31,501564.0,36.2817,36.5459,36.2719,36.5067,501564.0
2023-04-26 11:00:00,37.33,37.69,37.32,37.57,515477.0,36.5263,36.8786,36.5165,36.7611,515477.0
2023-04-26 11:30:00,37.58,37.67,37.47,37.62,431856.0,36.7709,36.859,36.6633,36.8101,431856.0
2023-04-26 12:00:00,37.63,37.76,37.54,37.57,454152.0,36.8199,36.9471,36.7318,36.7611,454152.0
2023-04-26 12:30:00,37.56,37.57,37.38,37.45,351654.0,36.7514,36.7611,36.5752,36.6437,351654.0
2023-04-26 13:00:00,37.44,37.53,37.27,37.32,431832.0,36.6339,36.722,36.4676,36.5165,431832.0
2023-04-26 13:30:00,37.33,37.37,36.97,37.05,470152.0,36.5263,36.5655,36.1741,36.2523,470152.0
2023-04-26 14:00:00,37.05,37.07,36.87,37.07,392673.0,36.2523,36.2719,36.0762,36.2719,392673.0
2023-04-26 14:30:00,37.06,37.07,36.72,36.8,637909.0,36.2621,36.2719,35.9294,36.0077,637909.0
2023-04-26 15:00:00,36.81,36.9,36.7,36.78,365375.0,36.0175,36.1056,35.9099,35.9882,365375.0
2023-04-26 15:30:00,36.79,36.97,36.64,36.81,847872.0,35.9979,36.1741,35.8512,36.0175,847872.0
2023-04-27 09:30:00,37.49,37.72,37.42,37.64,932002.0,36.6829,36.9079,36.6144,36.8296,932002.0
2023-04-27 10:00:00,37.65,37.9,37.58,37.8,642723.0,36.8394,37.084,36.7709,36.9862,642723.0
2023-04-27 10:30:00,37.82,37.91,37.64,37.67,555523.0,37.0058,37.0938,36.8296,36.859,555523.0
2023-04-27 11:00:00,37.69,38.02,37.61,37.98,503400.0,36.8786,37.2015,36.8003,37.1623,503400.0
2023-04-27 11:30:00,37.98,38.08,37.9,38.08,426550.0,37.1623,37.2602,37.084,37.2602,426550.0
2023-04-27 12:00:00,38.08,38.22,38.08,38.17,537489.0,37.2602,37.3972,37.2602,37.3482,537489.0
2023-04-27 12:30:00,38.18,38.26,38.14,38.25,131315.0,37.358,37.4363,37.3189,37.4265,131315.0
2023-04-27 13:00:00,38.25,38.34,38.21,38.33,92308.0,37.4265,37.5146,37.3874,37.5048,92308.0
2023-04-27 13:30:00,38.33,38.62,38.33,38.52,966829.0,37.5048,37.7885,37.5048,37.6907,966829.0
2023-04-27 14:00:00,38.52,38.8,38.52,38.77,334840.0,37.6907,37.9647,37.6907,37.9353,334840.0
2023-04-27 14:30:00,38.77,38.99,38.72,38.98,434496.0,37.9353,38.1506,37.8864,38.1408,434496.0
2023-04-27 15:00:00,38.98,39.04,38.87,38.94,422099.0,38.1408,38.1995,38.0332,38.1017,422099.0
2023-04-27 15:30:00,38.94,39.03,38.88,38.96,906781.0,38.1017,38.1897,38.0429,38.1212,906781.0
2023-04-28 09:30:00,38.71,39.06,38.68,38.98,678351.0,37.8766,38.2191,37.8472,38.1408,678351.0
2023-04-28 10:00:00,38.98,39.63,38.93,39.6,1197739.0,38.1408,38.7768,38.0919,38.7474,1197739.0
2023-04-28 10:30:00,39.6,39.63,39.09,39.19,863008.0,38.7474,38.7768,38.2484,38.3463,863008.0
2023-04-28 11:00:00,39.18,39.37,38.92,39.33,671437.0,38.3365,38.5224,38.0821,38.4833,671437.0
2023-04-28 11:30:00,39.33,39.65,39.33,39.61,474122.0,38.4833,38.7964,38.4833,38.7572,474122.0
2023-04-28 12:00:00,39.62,39.72,39.51,39.66,359217.0,38.767,38.8649,38.6594,38.8062,359217.0
2023-04-28 12:30:00,39.68,39.84,39.57,39.82,516669.0,38.8257,38.9823,38.7181,38.9627,516669.0
2023-04-28 13:00:00,39.81,39.84,39.66,39.82,398232.0,38.9529,38.9823,38.8062,38.9627,398232.0
2023-04-28 13:30:00,39.82,39.84,39.56,39.67,403470.0,38.9627,38.9823,38.7083,38.8159,403470.0
2023-04-28 14:00:00,39.67,39.82,39.58,39.63,408188.0,38.8159,38.9627,38.7279,38.7768,408188.0
2023-04-28 14:30:00,39.63,39.66,39.44,39.62,348372.0,38.7768,38.8062,38.5909,38.767,348372.0
2023-04-28 15:00:00,39.63,39.85,39.61,39.66,467048.0,38.7768,38.9921,38.7572,38.8062,467048.0
2023-04-28 15:30:00,39.66,39.95,39.58,39.95,625030.0,38.8062,39.0899,38.7279,39.0899,625030.0
2023-05-01 09:30:00,39.81,40.16,39.79,40.05,704493.0,38.9529,39.2954,38.9334,39.1878,704493.0
2023-05-01 10:00:00,40.05,40.18,39.9,39.94,520480.0,39.1878,39.315,39.041,39.0801,520480.0
2023-05-01 10:30:00,39.96,40.26,39.92,40.23,363997.0,39.0997,39.3932,39.0606,39.3639,363997.0
2023-05-01 11:00:00,40.25,40.29,39.84,39.92,333808.0,39.3834,39.4226,38.9823,39.0606,333808.0
2023-05-01 11:30:00,39.9,40.07,39.88,40.06,146032.0,39.041,39.2073,39.0214,39.1975,146032.0
2023-05-01 12:00:00,40.05,40.22,40.05,40.19,191761.0,39.1878,39.3541,39.1878,39.3247,191761.0
2023-05-01 12:30:00,40.2,40.42,40.2,40.3,331698.0,39.3345,39.5498,39.3345,39.4324,331698.0
2023-05-01 13:00:00,40.29,40.34,40.19,40.2,185322.0,39.4226,39.4715,39.3247,39.3345,185322.0
2023-05-01 13:30:00,40.2,40.3,40.14,40.26,169107.0,39.3345,39.4324,39.2758,39.3932,169107.0
2023-05-01 14:00:00,40.25,40.29,40.07,40.12,155478.0,39.3834,39.4226,39.2073,39.2562,155478.0
2023-05-01 14:30:00,40.11,40.11,39.79,39.98,350567.0,39.2465,39.2465,38.9334,39.1193,350567.0
2023-05-01 15:00:00,39.98,40.02,39.85,39.89,227359.0,39.1193,39.1584,38.9921,39.0312,227359.0
2023-05-01 15:30:00,39.9,39.98,39.74,39.82,641423.0,39.041,39.1193,38.8844,38.9627,641423.0
2023-05-02 09:30:00,39.6,39.6,39.26,39.32,687018.0,38.7474,38.7474,38.4148,38.4735,687018.0
2023-05-02 10:00:00,39.33,39.38,38.38,38.49,1452155.0,38.4833,38.5322,37.5537,37.6613,1452155.0
2023-05-02 10:30:00,38.49,38.49,37.92,37.95,1359623.0,37.6613,37.6613,37.1036,37.133,1359623.0
2023-05-02 11:00:00,37.94,37.98,37.68,37.77,1017596.0,37.1232,37.1623,36.8688,36.9568,1017596.0
2023-05-02 11:30:00,37.77,38.05,37.58,37.85,1085697.0,36.9568,37.2308,36.7709,37.0351,1085697.0
2023-05-02 12:00:00,37.84,38.04,37.77,38.02,435230.0,37.0253,37.221,36.9568,37.2015,435230.0
2023-05-02 12:30:00,38.01,38.17,37.96,38.11,514015.0,37.1917,37.3482,37.1428,37.2895,514015.0
2023-05-02 13:00:00,38.13,38.32,38.06,38.29,453763.0,37.3091,37.495,37.2406,37.4656,453763.0
2023-05-02 13:30:00,38.29,38.58,38.24,38.46,524964.0,37.4656,37.7494,37.4167,37.632,524964.0
2023-05-02 14:00:00,38.46,38.47,38.15,38.27,499439.0,37.632,37.6418,37.3287,37.4461,499439.0
2023-05-02 14:30:00,38.28,38.56,38.23,38.53,473289.0,37.4559,37.7298,37.4069,37.7005,473289.0
2023-05-02 15:00:00,38.53,38.67,38.4,38.6,590327.0,37.7005,37.8375,37.5733,37.769,590327.0
2023-05-02 15:30:00,38.6,38.6,38.35,38.47,763993.0,37.769,37.769,37.5244,37.6418,763993.0
2023-05-03 09:30:00,38.59,38.96,38.56,38.83,748958.0,37.7592,38.1212,37.7298,37.994,748958.0
2023-05-03 10:00:00,38.84,38.91,38.6,38.61,489415.0,38.0038,38.0723,37.769,37.7788,489415.0
2023-05-03 10:30:00,38.6,38.67,38.36,38.46,561475.0,37.769,37.8375,37.5341,37.632,561475.0
2023-05-03 11:00:00,38.45,38.49,38.29,38.39,473565.0,37.6222,37.6613,37.4656,37.5635,473565.0
2023-05-03 11:30:00,38.37,38.64,38.34,38.62,395268.0,37.5439,37.8081,37.5146,37.7885,395268.0
2023-05-03 12:00:00,38.63,38.71,38.51,38.7,312292.0,37.7983,37.8766,37.6809,37.8668,312292.0
2023-05-03 12:30:00,38.7,38.81,38.61,38.8,187852.0,37.8668,37.9745,37.7788,37.9647,187852.0
2023-05-03 13:00:00,38.81,38.92,38.76,38.89,278589.0,37.9745,38.0821,37.9255,38.0527,278589.0
2023-05-03 13:30:00,38.9,38.93,38.75,38.83,263548.0,38.0625,38.0919,37.9157,37.994,263548.0
2023-05-03 14:00:00,38.8,39.2,38.52,38.93,1367316.0,37.9647,38.3561,37.6907,38.0919,1367316.0
2023-05-03 14:30:00,38.96,39.29,38.29,38.85,1613171.0,38.1212,38.4441,37.4656,38.0136,1613171.0
2023-05-03 15:00:00,38.84,39.06,37.86,37.88,1831124.0,38.0038,38.2191,37.0449,37.0645,1831124.0
2023-05-03 15:30:00,37.87,37.94,37.58,37.63,1641573.0,37.0547,37.1232,36.7709,36.8199,1641573.0
2023-05-04 09:30:00,37.29,37.39,36.74,36.94,1339612.0,36.4872,36.585,35.949,36.1447,1339612.0
2023-05-04 10:00:00,36.94,37.04,36.51,36.52,1106306.0,36.1447,36.2426,35.724,35.7338,1106306.0
2023-05-04 10:30:00,36.5,36.97,36.45,36.74,920754.0,35.7142,36.1741,35.6653,35.949,920754.0
2023-05-04 11:00:00,36.73,37.2,36.67,36.83,685847.0,35.9392,36.3991,35.8805,36.0371,685847.0
2023-05-04 11:30:00,36.83,36.9,36.56,36.59,415936.0,36.0371,36.1056,35.7729,35.8022,415936.0
2023-05-04 12:00:00,36.6,36.89,36.42,36.88,591694.0,35.812,36.0958,35.6359,36.086,591694.0
2023-05-04 12:30:00,36.9,37.01,36.69,36.98,413240.0,36.1056,36.2132,35.9001,36.1838,413240.0
2023-05-04 13:00:00,37.02,37.37,36.93,37.19,622169.0,36.223,36.5655,36.1349,36.3893,622169.0
2023-05-04 13:30:00,37.19,37.33,36.93,37.09,579558.0,36.3893,36.5263,36.1349,36.2915,579558.0
2023-05-04 14:00:00,37.09,37.11,36.81,36.82,384766.0,36.2915,36.3111,36.0175,36.0273,384766.0
2023-05-04 14:30:00,36.82,36.93,36.67,36.84,493864.0,36.0273,36.1349,35.8805,36.0469,493864.0
2023-05-04 15:00:00,36.84,37.12,36.67,36.86,557550.0,36.0469,36.3208,35.8805,36.0664,557550.0
2023-05-04 15:30:00,36.84,37.13,36.71,36.82,774933.0,36.0469,36.3306,35.9197,36.0273,774933.0
2023-05-05 09:30:00,37.85,38.23,37.77,38.16,1552714.0,37.0351,37.4069,36.9568,37.3384,1552714.0
2023-05-05 10:00:00,38.18,38.44,38.15,38.34,926168.0,37.358,37.6124,37.3287,37.5146,926168.0
2023-05-05 10:30:00,38.35,38.58,38.35,38.41,493642.0,37.5244,37.7494,37.5244,37.5831,493642.0
2023-05-05 11:00:00,38.43,38.54,38.31,38.48,517364.0,37.6026,37.7103,37.4852,37.6516,517364.0
2023-05-05 11:30:00,38.49,38.49,38.34,38.41,149846.0,37.6613,37.6613,37.5146,37.5831,149846.0
2023-05-05 12:00:00,38.41,38.44,38.28,38.34,302374.0,37.5831,37.6124,37.4559,37.5146,302374.0
2023-05-05 12:30:00,38.34,38.44,38.19,38.42,205677.0,37.5146,37.6124,37.3678,37.5928,205677.0
2023-05-05 13:00:00,38.43,38.55,38.42,38.54,224531.0,37.6026,37.72,37.5928,37.7103,224531.0
2023-05-05 13:30:00,38.54,38.67,38.53,38.63,344785.0,37.7103,37.8375,37.7005,37.7983,344785.0
2023-05-05 14:00:00,38.64,38.85,38.62,38.82,383823.0,37.8081,38.0136,37.7885,37.9842,383823.0
2023-05-05 14:30:00,38.82,39.14,38.82,39.02,568357.0,37.9842,38.2973,37.9842,38.1799,568357.0
2023-05-05 15:00:00,39.03,39.09,38.87,38.98,419204.0,38.1897,38.2484,38.0332,38.1408,419204.0
2023-05-05 15:30:00,38.98,39.0,38.72,38.83,1000955.0,38.1408,38.1604,37.8864,37.994,1000955.0
2023-05-08 09:30:00,38.91,38.96,38.62,38.7,594036.0,38.0723,38.1212,37.7885,37.8668,594036.0
2023-05-08 10:00:00,38.71,38.8,38.59,38.61,369570.0,37.8766,37.9647,37.7592,37.7788,369570.0
2023-05-08 10:30:00,38.62,38.81,38.56,38.76,324377.0,37.7885,37.9745,37.7298,37.9255,324377.0
2023-05-08 11:00:00,38.77,38.89,38.67,38.69,328018.0,37.9353,38.0527,37.8375,37.857,328018.0
2023-05-08 11:30:00,38.68,38.86,38.61,38.83,235188.0,37.8472,38.0234,37.7788,37.994,235188.0
2023-05-08 12:00:00,38.84,38.87,38.68,38.76,198992.0,38.0038,38.0332,37.8472,37.9255,198992.0
2023-05-08 12:30:00,38.77,38.79,38.65,38.72,143366.0,37.9353,37.9549,37.8179,37.8864,143366.0
2023-05-08 13:00:00,38.73,38.82,38.68,38.78,174558.0,37.8962,37.9842,37.8472,37.9451,174558.0
2023-05-08 13:30:00,38.79,38.91,38.79,38.88,218506.0,37.9549,38.0723,37.9549,38.0429,218506.0
2023-05-08 14:00:00,38.87,38.93,38.45,38.88,573612.0,38.0332,38.0919,37.6222,38.0429,573612.0
2023-05-08 14:30:00,38.88,39.0,38.87,38.97,286938.0,38.0429,38.1604,38.0332,38.131,286938.0
2023-05-08 15:00:00,38.98,38.99,38.77,38.81,297969.0,38.1408,38.1506,37.9353,37.9745,297969.0
2023-05-08 15:30:00,38.81,38.96,38.78,38.88,381853.0,37.9745,38.1212,37.9451,38.0429,381853.0
2023-05-09 09:30:00,38.38,38.54,38.26,38.53,954665.0,37.5537,37.7103,37.4363,37.7005,954665.0
2023-05-09 10:00:00,38.54,38.6,38.31,38.44,416485.0,37.7103,37.769,37.4852,37.6124,416485.0
2023-05-09 10:30:00,38.44,38.55,38.34,38.47,330322.0,37.6124,37.72,37.5146,37.6418,330322.0
2023-05-09 11:00:00,38.47,38.56,38.35,38.44,326116.0,37.6418,37.7298,37.5244,37.6124,326116.0
2023-05-09 11:30:00,38.45,38.55,38.35,38.37,237447.0,37.6222,37.72,37.5244,37.5439,237447.0
2023-05-09 12:00:00,38.36,38.42,38.31,38.31,227356.0,37.5341,37.5928,37.4852,37.4852,227356.0
2023-05-09 12:30:00,38.32,38.47,38.31,38.45,133913.0,37.495,37.6418,37.4852,37.6222,133913.0
2023-05-09 13:00:00,38.46,38.49,38.42,38.47,142936.0,37.632,37.6613,37.5928,37.6418,142936.0
2023-05-09 13:30:00,38.47,38.62,38.42,38.6,213919.0,37.6418,37.7885,37.5928,37.769,213919.0
2023-05-09 14:00:00,38.61,38.67,38.55,38.58,293684.0,37.7788,37.8375,37.72,37.7494,293684.0
2023-05-09 14:30:00,38.58,38.61,38.39,38.49,181009.0,37.7494,37.7788,37.5635,37.6613,181009.0
2023-05-09 15:00:00,38.5,38.59,38.45,38.5,210157.0,37.6711,37.7592,37.6222,37.6711,210157.0
2023-05-09 15:30:00,38.5,38.56,38.31,38.36,592502.0,37.6711,37.7298,37.4852,37.5341,592502.0
2023-05-10 09:30:00,39.17,39.34,38.49,38.76,1419990.0,38.3267,38.493,37.6613,37.9255,1419990.0
2023-05-10 10:00:00,38.77,39.11,38.55,38.66,1312060.0,37.9353,38.268,37.72,37.8277,1312060.0
2023-05-10 10:30:00,38.67,38.78,38.12,38.31,892371.0,37.8375,37.9451,37.2993,37.4852,892371.0
2023-05-10 11:00:00,38.33,38.64,38.31,38.61,431836.0,37.5048,37.8081,37.4852,37.7788,431836.0
2023-05-10 11:30:00,38.61,38.75,38.49,38.53,403325.0,37.7788,37.9157,37.6613,37.7005,403325.0
2023-05-10 12:00:00,38.52,38.53,38.32,38.45,338094.0,37.6907,37.7005,37.495,37.6222,338094.0
2023-05-10 12:30:00,38.45,38.48,38.18,38.25,350393.0,37.6222,37.6516,37.358,37.4265,350393.0
2023-05-10 13:00:00,38.24,38.27,37.78,37.86,661143.0,37.4167,37.4461,36.9666,37.0449,661143.0
2023-05-10 13:30:00,37.85,38.15,37.75,38.09,606921.0,37.0351,37.3287,36.9373,37.27,606921.0
2023-05-10 14:00:00,38.12,38.42,38.11,38.35,452870.0,37.2993,37.5928,37.2895,37.5244,452870.0
2023-05-10 14:30:00,38.36,38.68,38.36,38.63,398251.0,37.5341,37.8472,37.5341,37.7983,398251.0
2023-05-10 15:00:00,38.63,39.08,38.58,38.96,926303.0,37.7983,38.2386,37.7494,38.1212,926303.0
2023-05-10 15:30:00,38.96,39.12,38.78,38.83,820648.0,38.1212,38.2778,37.9451,37.994,820648.0
2023-05-11 09:30:00,38.58,38.61,38.07,38.1,959531.0,37.7494,37.7788,37.2504,37.2797,959531.0
2023-05-11 10:00:00,38.12,38.31,38.01,38.27,673099.0,37.2993,37.4852,37.1917,37.4461,673099.0
2023-05-11 10:30:00,38.27,38.42,38.06,38.4,568477.0,37.4461,37.5928,37.2406,37.5733,568477.0
2023-05-11 11:00:00,38.41,38.49,38.29,38.43,524159.0,37.5831,37.6613,37.4656,37.6026,524159.0
2023-05-11 11:30:00,38.45,38.59,38.4,38.53,309591.0,37.6222,37.7592,37.5733,37.7005,309591.0
2023-05-11 12:00:00,38.55,38.66,38.39,38.51,387146.0,37.72,37.8277,37.5635,37.6809,387146.0
2023-05-11 12:30:00,38.53,38.64,38.51,38.59,211602.0,37.7005,37.8081,37.6809,37.7592,211602.0
2023-05-11 13:00:00,38.59,38.61,38.38,38.41,261052.0,37.7592,37.7788,37.5537,37.5831,261052.0
2023-05-11 13:30:00,38.39,38.54,38.09,38.39,535391.0,37.5635,37.7103,37.27,37.5635,535391.0
2023-05-11 14:00:00,38.4,38.47,38.29,38.44,313108.0,37.5733,37.6418,37.4656,37.6124,313108.0
2023-05-11 14:30:00,38.44,38.7,38.41,38.65,381090.0,37.6124,37.8668,37.5831,37.8179,381090.0
2023-05-11 15:00:00,38.66,38.68,38.49,38.58,247725.0,37.8277,37.8472,37.6613,37.7494,247725.0
2023-05-11 15:30:00,38.57,38.67,38.43,38.62,598022.0,37.7396,37.8375,37.6026,37.7885,598022.0
2023-05-12 09:30:00,38.98,39.04,38.72,38.75,590489.0,38.1408,38.1995,37.8864,37.9157,590489.0
2023-05-12 10:00:00,38.77,38.83,38.52,38.57,563212.0,37.9353,37.994,37.6907,37.7396,563212.0
2023-05-12 10:30:00,38.56,38.56,38.35,38.43,393108.0,37.7298,37.7298,37.5244,37.6026,393108.0
2023-05-12 11:00:00,38.43,38.58,38.22,38.25,471541.0,37.6026,37.7494,37.3972,37.4265,471541.0
2023-05-12 11:30:00,38.25,38.43,38.2,38.42,283579.0,37.4265,37.6026,37.3776,37.5928,283579.0
2023-05-12 12:00:00,38.43,38.45,38.01,38.04,481667.0,37.6026,37.6222,37.1917,37.221,481667.0
2023-05-12 12:30:00,38.03,38.14,37.86,37.89,341252.0,37.2112,37.3189,37.0449,37.0743,341252.0
2023-05-12 13:00:00,37.88,38.21,37.82,38.1,390098.0,37.0645,37.3874,37.0058,37.2797,390098.0
2023-05-12 13:30:00,38.09,38.18,37.78,37.82,669733.0,37.27,37.358,36.9666,37.0058,669733.0
2023-05-12 14:00:00,37.81,37.96,37.74,37.87,518122.0,36.996,37.1428,36.9275,37.0547,518122.0
2023-05-12 14:30:00,37.87,38.01,37.76,37.97,488893.0,37.0547,37.1917,36.9471,37.1525,488893.0
2023-05-12 15:00:00,37.99,38.13,37.9,38.12,502414.0,37.1721,37.3091,37.084,37.2993,502414.0
2023-05-12 15:30:00,38.12,38.48,38.11,38.47,692096.0,37.2993,37.6516,37.2895,37.6418,692096.0
2023-05-15 09:30:00,38.64,38.64,38.22,38.23,812983.0,37.8081,37.8081,37.3972,37.4069,812983.0
2023-05-15 10:00:00,38.24,38.34,38.07,38.28,479423.0,37.4167,37.5146,37.2504,37.4559,479423.0
2023-05-15 10:30:00,38.28,38.55,38.27,38.4,461026.0,37.4559,37.72,37.4461,37.5733,461026.0
2023-05-15 11:00:00,38.39,38.61,38.38,38.56,325225.0,37.5635,37.7788,37.5537,37.7298,325225.0
2023-05-15 11:30:00,38.55,38.61,38.44,38.56,254766.0,37.72,37.7788,37.6124,37.7298,254766.0
2023-05-15 12:00:00,38.56,38.59,38.47,38.55,185380.0,37.7298,37.7592,37.6418,37.72,185380.0
2023-05-15 12:30:00,38.55,38.78,38.51,38.77,230452.0,37.72,37.9451,37.6809,37.9353,230452.0
2023-05-15 13:00:00,38.78,38.96,38.62,38.64,367199.0,37.9451,38.1212,37.7885,37.8081,367199.0
2023-05-15 13:30:00,38.64,38.68,38.43,38.64,313073.0,37.8081,37.8472,37.6026,37.8081,313073.0
2023-05-15 14:00:00,38.65,38.75,38.58,38.63,291750.0,37.8179,37.9157,37.7494,37.7983,291750.0
2023-05-15 14:30:00,38.63,38.77,38.6,38.68,198177.0,37.7983,37.9353,37.769,37.8472,198177.0
2023-05-15 15:00:00,38.68,38.79,38.66,38.76,185529.0,37.8472,37.9549,37.8277,37.9255,185529.0
2023-05-15 15:30:00,38.76,38.84,38.69,38.84,299146.0,37.9255,38.0038,37.857,38.0038,299146.0
2023-05-16 09:30:00,38.51,38.77,38.36,38.44,644257.0,37.6809,37.9353,37.5341,37.6124,644257.0
2023-05-16 10:00:00,38.43,38.57,38.17,38.5,620704.0,37.6026,37.7396,37.3482,37.6711,620704.0
2023-05-16 10:30:00,38.5,38.57,38.26,38.4,430876.0,37.6711,37.7396,37.4363,37.5733,430876.0
2023-05-16 11:00:00,38.4,38.52,38.33,38.51,338883.0,37.5733,37.6907,37.5048,37.6809,338883.0
2023-05-16 11:30:00,38.52,38.56,38.26,38.51,306320.0,37.6907,37.7298,37.4363,37.6809,306320.0
2023-05-16 12:00:00,38.53,38.55,38.43,38.51,236846.0,37.7005,37.72,37.6026,37.6809,236846.0
2023-05-16 12:30:00,38.51,38.63,38.43,38.55,297022.0,37.6809,37.7983,37.6026,37.72,297022.0
2023-05-16 13:00:00,38.57,38.59,38.39,38.43,245006.0,37.7396,37.7592,37.5635,37.6026,245006.0
2023-05-16 13:30:00,38.42,38.52,38.36,38.51,223532.0,37.5928,37.6907,37.5341,37.6809,223532.0
2023-05-16 14:00:00,38.51,38.53,38.31,38.33,493593.0,37.6809,37.7005,37.4852,37.5048,493593.0
2023-05-16 14:30:00,38.34,38.5,38.27,38.45,369781.0,37.5146,37.6711,37.4461,37.6222,369781.0
2023-05-16 15:00:00,38.46,38.5,38.37,38.46,267893.0,37.632,37.6711,37.5439,37.632,267893.0
2023-05-16 15:30:00,38.46,38.48,38.05,38.05,775117.0,37.632,37.6516,37.2308,37.2308,775117.0
2023-05-17 09:30:00,38.62,38.64,38.14,38.18,835559.0,37.7885,37.8081,37.3189,37.358,835559.0
2023-05-17 10:00:00,38.18,38.46,38.15,38.44,398968.0,37.358,37.632,37.3287,37.6124,398968.0
2023-05-17 10:30:00,38.45,38.51,38.39,38.49,210026.0,37.6222,37.6809,37.5635,37.6613,210026.0
2023-05-17 11:00:00,38.49,38.76,38.3,38.55,564585.0,37.6613,37.9255,37.4754,37.72,564585.0
2023-05-17 11:30:00,38.55,38.74,38.51,38.68,325468.0,37.72,37.906,37.6809,37.8472,325468.0
2023-05-17 12:00:00,38.69,38.78,38.64,38.77,163650.0,37.857,37.9451,37.8081,37.9353,163650.0
2023-05-17 12:30:00,38.77,39.26,38.77,39.2,684042.0,37.9353,38.4148,37.9353,38.3561,684042.0
2023-05-17 13:00:00,39.21,39.43,39.2,39.41,498946.0,38.3658,38.5811,38.3561,38.5615,498946.0
2023-05-17 13:30:00,39.44,39.6,39.4,39.57,495139.0,38.5909,38.7474,38.5517,38.7181,495139.0
2023-05-17 14:00:00,39.57,39.59,39.37,39.41,380987.0,38.7181,38.7377,38.5224,38.5615,380987.0
2023-05-17 14:30:00,39.42,39.45,39.22,39.23,430568.0,38.5713,38.6007,38.3756,38.3854,430568.0
2023-05-17 15:00:00,39.24,39.48,39.21,39.26,572154.0,38.3952,38.63,38.3658,38.4148,572154.0
2023-05-17 15:30:00,39.26,39.5,39.21,39.41,719550.0,38.4148,38.6496,38.3658,38.5615,719550.0
2023-05-18 09:30:00,39.31,39.45,39.23,39.35,640147.0,38.4637,38.6007,38.3854,38.5028,640147.0
2023-05-18 10:00:00,39.36,39.86,39.3,39.85,748814.0,38.5126,39.0018,38.4539,38.9921,748814.0
2023-05-18 10:30:00,39.86,40.04,39.77,39.96,632096.0,39.0018,39.178,38.9138,39.0997,632096.0
2023-05-18 11:00:00,39.97,40.15,39.87,39.97,433415.0,39.1095,39.2856,39.0116,39.1095,433415.0
2023-05-18 11:30:00,39.98,40.19,39.82,39.91,566852.0,39.1193,39.3247,38.9627,39.0508,566852.0
2023-05-18 12:00:00,39.91,39.93,39.53,39.65,726552.0,39.0508,39.0703,38.6789,38.7964,726552.0
2023-05-18 12:30:00,39.64,39.73,39.53,39.66,331108.0,38.7866,38.8746,38.6789,38.8062,331108.0
2023-05-18 13:00:00,39.66,39.95,39.64,39.64,502746.0,38.8062,39.0899,38.7866,38.7866,502746.0
2023-05-18 13:30:00,39.65,39.79,39.43,39.5,353873.0,38.7964,38.9334,38.5811,38.6496,353873.0
2023-05-18 14:00:00,39.48,39.81,39.45,39.75,267997.0,38.63,38.9529,38.6007,38.8942,267997.0
2023-05-18 14:30:00,39.76,39.93,39.76,39.89,269372.0,38.904,39.0703,38.904,39.0312,269372.0
2023-05-18 15:00:00,39.9,40.17,39.83,40.11,424910.0,39.041,39.3052,38.9725,39.2465,424910.0
2023-05-18 15:30:00,40.12,40.65,40.09,40.53,996249.0,39.2562,39.7748,39.2269,39.6574,996249.0
2023-05-19 09:30:00,40.78,40.94,40.68,40.89,913768.0,39.902,40.0586,39.8042,40.0097,913768.0
2023-05-19 10:00:00,40.9,40.93,40.7,40.91,396687.0,40.0195,40.0488,39.8238,40.0292,396687.0
2023-05-19 10:30:00,40.89,40.94,40.7,40.84,335217.0,40.0097,40.0586,39.8238,39.9607,335217.0
2023-05-19 11:00:00,40.83,40.9,40.31,40.31,629295.0,39.951,40.0195,39.4422,39.4422,629295.0
2023-05-19 11:30:00,40.3,40.5,39.97,40.3,976310.0,39.4324,39.6281,39.1095,39.4324,976310.0
2023-05-19 12:00:00,40.29,40.4,40.13,40.23,391797.0,39.4226,39.5302,39.266,39.3639,391797.0
2023-05-19 12:30:00,40.22,40.43,40.0,40.34,373949.0,39.3541,39.5596,39.1388,39.4715,373949.0
2023-05-19 13:00:00,40.38,40.46,40.32,40.37,226060.0,39.5106,39.5889,39.4519,39.5009,226060.0
2023-05-19 13:30:00,40.38,40.41,40.15,40.15,325282.0,39.5106,39.54,39.2856,39.2856,325282.0
2023-05-19 14:00:00,40.16,40.29,40.01,40.11,446465.0,39.2954,39.4226,39.1486,39.2465,446465.0
2023-05-19 14:30:00,40.12,40.36,40.07,40.35,252855.0,39.2562,39.4911,39.2073,39.4813,252855.0
2023-05-19 15:00:00,40.36,40.37,40.2,40.22,331310.0,39.4911,39.5009,39.3345,39.3541,331310.0
2023-05-19 15:30:00,40.22,40.45,40.16,40.33,592927.0,39.3541,39.5791,39.2954,39.4617,592927.0
2023-05-22 09:30:00,40.34,40.83,40.34,40.45,818846.0,39.4715,39.951,39.4715,39.5791,818846.0
2023-05-22 10:00:00,40.44,40.53,39.96,40.47,745549.0,39.5694,39.6574,39.0997,39.5987,745549.0
2023-05-22 10:30:00,40.48,40.54,40.15,40.37,301839.0,39.6085,39.6672,39.2856,39.5009,301839.0
2023-05-22 11:00:00,40.38,40.54,40.36,40.52,318452.0,39.5106,39.6672,39.4911,39.6476,318452.0
2023-05-22 11:30:00,40.53,40.58,40.34,40.51,205106.0,39.6574,39.7063,39.4715,39.6379,205106.0
2023-05-22 12:00:00,40.51,40.56,40.36,40.4,154873.0,39.6379,39.6868,39.4911,39.5302,154873.0
2023-05-22 12:30:00,40.4,40.46,40.36,40.46,128953.0,39.5302,39.5889,39.4911,39.5889,128953.0
2023-05-22 13:00:00,40.45,40.55,40.22,40.45,457112.0,39.5791,39.677,39.3541,39.5791,457112.0
2023-05-22 13:30:00,40.45,40.57,40.45,40.48,203244.0,39.5791,39.6966,39.5791,39.6085,203244.0
2023-05-22 14:00:00,40.47,40.64,40.46,40.62,201482.0,39.5987,39.7651,39.5889,39.7455,201482.0
2023-05-22 14:30:00,40.64,40.78,40.55,40.66,318146.0,39.7651,39.902,39.677,39.7846,318146.0
2023-05-22 15:00:00,40.65,40.7,40.36,40.44,246535.0,39.7748,39.8238,39.4911,39.5694,246535.0
2023-05-22 15:30:00,40.44,40.45,40.26,40.36,416836.0,39.5694,39.5791,39.3932,39.4911,416836.0
2023-05-23 09:30:00,39.88,40.14,39.79,40.03,617302.0,39.0214,39.2758,38.9334,39.1682,617302.0
2023-05-23 10:00:00,40.04,40.16,39.83,40.04,440466.0,39.178,39.2954,38.9725,39.178,440466.0
2023-05-23 10:30:00,40.04,40.13,39.89,39.95,303071.0,39.178,39.266,39.0312,39.0899,303071.0
2023-05-23 11:00:00,39.95,40.11,39.94,40.09,182165.0,39.0899,39.2465,39.0801,39.2269,182165.0
2023-05-23 11:30:00,40.09,40.13,40.0,40.03,213227.0,39.2269,39.266,39.1388,39.1682,213227.0
2023-05-23 12:00:00,40.04,40.11,39.88,39.9,368112.0,39.178,39.2465,39.0214,39.041,368112.0
2023-05-23 12:30:00,39.9,39.93,39.52,39.62,484813.0,39.041,39.0703,38.6692,38.767,484813.0
2023-05-23 13:00:00,39.64,39.82,39.46,39.48,391221.0,38.7866,38.9627,38.6105,38.63,391221.0
2023-05-23 13:30:00,39.47,39.59,39.31,39.46,461753.0,38.6202,38.7377,38.4637,38.6105,461753.0
2023-05-23 14:00:00,39.44,39.62,38.87,39.07,790882.0,38.5909,38.767,38.0332,38.2289,790882.0
2023-05-23 14:30:00,39.07,39.22,38.96,39.18,356706.0,38.2289,38.3756,38.1212,38.3365,356706.0
2023-05-23 15:00:00,39.17,39.22,38.93,39.18,462284.0,38.3267,38.3756,38.0919,38.3365,462284.0
2023-05-23 15:30:00,39.18,39.28,38.98,39.0,696015.0,38.3365,38.4343,38.1408,38.1604,696015.0
2023-05-24 09:30:00,38.51,38.52,38.1,38.15,1443504.0,37.6809,37.6907,37.2797,37.3287,1443504.0
2023-05-24 10:00:00,38.14,38.21,37.93,38.03,889643.0,37.3189,37.3874,37.1134,37.2112,889643.0
2023-05-24 10:30:00,38.01,38.16,37.91,37.96,592680.0,37.1917,37.3384,37.0938,37.1428,592680.0
2023-05-24 11:00:00,37.96,38.37,37.86,38.16,683117.0,37.1428,37.5439,37.0449,37.3384,683117.0
2023-05-24 11:30:00,38.17,38.21,37.89,37.95,570267.0,37.3482,37.3874,37.0743,37.133,570267.0
2023-05-24 12:00:00,37.94,38.09,37.79,37.84,383089.0,37.1232,37.27,36.9764,37.0253,383089.0
2023-05-24 12:30:00,37.84,38.02,37.79,37.99,289843.0,37.0253,37.2015,36.9764,37.1721,289843.0
2023-05-24 13:00:00,37.99,38.09,37.82,37.96,345110.0,37.1721,37.27,37.0058,37.1428,345110.0
2023-05-24 13:30:00,37.95,38.26,37.95,38.15,338187.0,37.133,37.4363,37.133,37.3287,338187.0
2023-05-24 14:00:00,38.16,38.25,37.87,37.93,335840.0,37.3384,37.4265,37.0547,37.1134,335840.0
2023-05-24 14:30:00,37.91,38.11,37.87,37.95,284287.0,37.0938,37.2895,37.0547,37.133,284287.0
2023-05-24 15:00:00,37.94,38.47,37.88,38.39,510501.0,37.1232,37.6418,37.0645,37.5635,510501.0
2023-05-24 15:30:00,38.39,38.61,38.04,38.14,839502.0,37.5635,37.7788,37.221,37.3189,839502.0
2023-05-25 09:30:00,39.09,39.11,38.5,38.66,1085443.0,38.2484,38.268,37.6711,37.8277,1085443.0
2023-05-25 10:00:00,38.65,38.83,38.45,38.64,556606.0,37.8179,37.994,37.6222,37.8081,556606.0
2023-05-25 10:30:00,38.65,38.88,38.53,38.81,393303.0,37.8179,38.0429,37.7005,37.9745,393303.0
2023-05-25 11:00:00,38.83,39.06,38.76,38.77,453260.0,37.994,38.2191,37.9255,37.9353,453260.0
2023-05-25 11:30:00,38.78,38.8,38.5,38.63,399172.0,37.9451,37.9647,37.6711,37.7983,399172.0
2023-05-25 12:00:00,38.65,39.04,38.65,38.93,363407.0,37.8179,38.1995,37.8179,38.0919,363407.0
2023-05-25 12:30:00,38.94,38.97,38.77,38.8,388846.0,38.1017,38.131,37.9353,37.9647,388846.0
2023-05-25 13:00:00,38.8,39.14,38.74,39.09,288524.0,37.9647,38.2973,37.906,38.2484,288524.0
2023-05-25 13:30:00,39.09,39.19,39.03,39.16,348677.0,38.2484,38.3463,38.1897,38.3169,348677.0
2023-05-25 14:00:00,39.18,39.49,39.1,39.21,644386.0,38.3365,38.6398,38.2582,38.3658,644386.0
2023-05-25 14:30:00,39.19,39.21,38.85,38.92,333438.0,38.3463,38.3658,38.0136,38.0821,333438.0
2023-05-25 15:00:00,38.92,39.32,38.91,39.25,354147.0,38.0821,38.4735,38.0723,38.405,354147.0
2023-05-25 15:30:00,39.26,39.36,39.04,39.05,590298.0,38.4148,38.5126,38.1995,38.2093,590298.0
2023-05-26 09:30:00,39.24,39.84,39.24,39.73,855198.0,38.3952,38.9823,38.3952,38.8746,855198.0
2023-05-26 10:00:00,39.74,40.35,39.7,40.34,957354.0,38.8844,39.4813,38.8453,39.4715,957354.0
2023-05-26 10:30:00,40.35,40.52,40.26,40.4,683774.0,39.4813,39.6476,39.3932,39.5302,683774.0
2023-05-26 11:00:00,40.4,40.49,40.08,40.16,567628.0,39.5302,39.6183,39.2171,39.2954,567628.0
2023-05-26 11:30:00,40.17,40.42,40.16,40.31,350974.0,39.3052,39.5498,39.2954,39.4422,350974.0
2023-05-26 12:00:00,40.31,40.53,40.29,40.52,308450.0,39.4422,39.6574,39.4226,39.6476,308450.0
2023-05-26 12:30:00,40.51,40.56,40.46,40.49,369476.0,39.6379,39.6868,39.5889,39.6183,369476.0
2023-05-26 13:00:00,40.5,40.59,40.38,40.46,182119.0,39.6281,39.7161,39.5106,39.5889,182119.0
2023-05-26 13:30:00,40.48,40.54,40.33,40.44,228288.0,39.6085,39.6672,39.4617,39.5694,228288.0
2023-05-26 14:00:00,40.45,40.55,40.31,40.52,225139.0,39.5791,39.677,39.4422,39.6476,225139.0
2023-05-26 14:30:00,40.53,40.71,40.51,40.61,317010.0,39.6574,39.8335,39.6379,39.7357,317010.0
2023-05-26 15:00:00,40.61,40.79,40.59,40.62,503711.0,39.7357,39.9118,39.7161,39.7455,503711.0
2023-05-26 15:30:00,40.61,40.71,40.51,40.57,845039.0,39.7357,39.8335,39.6379,39.6966,845039.0
2023-05-30 09:30:00,41.14,41.31,40.87,40.95,1237220.0,40.2543,40.4206,39.9901,40.0684,1237220.0
2023-05-30 10:00:00,40.95,41.13,40.62,40.75,721767.0,40.0684,40.2445,39.7455,39.8727,721767.0
2023-05-30 10:30:00,40.76,40.93,40.65,40.75,392772.0,39.8825,40.0488,39.7748,39.8727,392772.0
2023-05-30 11:00:00,40.76,40.87,40.46,40.69,475786.0,39.8825,39.9901,39.5889,39.814,475786.0
2023-05-30 11:30:00,40.68,40.86,40.66,40.77,218587.0,39.8042,39.9803,39.7846,39.8923,218587.0
2023-05-30 12:00:00,40.77,40.78,40.55,40.59,287161.0,39.8923,39.902,39.677,39.7161,287161.0
2023-05-30 12:30:00,40.59,40.72,40.41,40.7,387212.0,39.7161,39.8433,39.54,39.8238,387212.0
2023-05-30 13:00:00,40.71,40.72,40.36,40.4,243914.0,39.8335,39.8433,39.4911,39.5302,243914.0
2023-05-30 13:30:00,40.38,40.5,40.25,40.27,321269.0,39.5106,39.6281,39.3834,39.403,321269.0
2023-05-30 14:00:00,40.27,40.6,40.19,40.58,292555.0,39.403,39.7259,39.3247,39.7063,292555.0
2023-05-30 14:30:00,40.58,40.84,40.57,40.63,410648.0,39.7063,39.9607,39.6966,39.7553,410648.0
2023-05-30 15:00:00,40.62,40.68,40.5,40.64,354858.0,39.7455,39.8042,39.6281,39.7651,354858.0
2023-05-30 15:30:00,40.64,40.72,40.45,40.61,435612.0,39.7651,39.8433,39.5791,39.7357,435612.0
2023-05-31 09:30:00,40.04,40.33,39.98,40.0,1152922.0,39.178,39.4617,39.1193,39.1388,1152922.0
2023-05-31 10:00:00,40.01,40.05,39.52,39.64,714931.0,39.1486,39.1878,38.6692,38.7866,714931.0
2023-05-31 10:30:00,39.63,39.73,39.48,39.63,531510.0,38.7768,38.8746,38.63,38.7768,531510.0
2023-05-31 11:00:00,39.63,39.69,39.46,39.47,304421.0,38.7768,38.8355,38.6105,38.6202,304421.0
2023-05-31 11:30:00,39.47,39.7,39.45,39.61,317650.0,38.6202,38.8453,38.6007,38.7572,317650.0
2023-05-31 12:00:00,39.6,39.73,39.55,39.61,289595.0,38.7474,38.8746,38.6985,38.7572,289595.0
2023-05-31 12:30:00,39.61,39.79,39.52,39.69,337192.0,38.7572,38.9334,38.6692,38.8355,337192.0
2023-05-31 13:00:00,39.68,39.85,39.64,39.85,276558.0,38.8257,38.9921,38.7866,38.9921,276558.0
2023-05-31 13:30:00,39.85,40.11,39.79,40.06,699199.0,38.9921,39.2465,38.9334,39.1975,699199.0
2023-05-31 14:00:00,40.07,40.18,39.98,40.13,465922.0,39.2073,39.315,39.1193,39.266,465922.0
2023-05-31 14:30:00,40.14,40.16,39.84,40.0,382795.0,39.2758,39.2954,38.9823,39.1388,382795.0
2023-05-31 15:00:00,40.0,40.03,39.89,40.02,190499.0,39.1388,39.1682,39.0312,39.1584,190499.0
2023-05-31 15:30:00,40.02,40.3,39.84,39.91,1299493.0,39.1584,39.4324,38.9823,39.0508,1299493.0
2023-06-01 09:30:00,39.95,40.01,39.57,39.7,624143.0,39.0899,39.1486,38.7181,38.8453,624143.0
2023-06-01 10:00:00,39.71,40.14,39.7,39.93,734436.0,38.8551,39.2758,38.8453,39.0703,734436.0
2023-06-01 10:30:00,39.93,40.41,39.89,40.32,683156.0,39.0703,39.54,39.0312,39.4519,683156.0
2023-06-01 11:00:00,40.32,40.58,40.26,40.55,357537.0,39.4519,39.7063,39.3932,39.677,357537.0
2023-06-01 11:30:00,40.55,40.81,40.53,40.8,607885.0,39.677,39.9314,39.6574,39.9216,607885.0
2023-06-01 12:00:00,40.81,41.03,40.81,40.99,430729.0,39.9314,40.1467,39.9314,40.1075,430729.0
2023-06-01 12:30:00,41.0,41.01,40.86,40.97,246533.0,40.1173,40.1271,39.9803,40.0879,246533.0
2023-06-01 13:00:00,40.98,41.05,40.86,40.93,242157.0,40.0977,40.1662,39.9803,40.0488,242157.0
2023-06-01 13:30:00,40.94,41.09,40.87,41.09,172504.0,40.0586,40.2054,39.9901,40.2054,172504.0
2023-06-01 14:00:00,41.09,41.14,41.0,41.09,197410.0,40.2054,40.2543,40.1173,40.2054,197410.0
2023-06-01 14:30:00,41.09,41.21,41.02,41.2,312230.0,40.2054,40.3228,40.1369,40.313,312230.0
2023-06-01 15:00:00,41.2,41.33,41.01,41.05,461743.0,40.313,40.4402,40.1271,40.1662,461743.0
2023-06-01 15:30:00,41.04,41.06,40.75,41.01,918710.0,40.1564,40.176,39.8727,40.1271,918710.0
2023-06-02 09:30:00,41.8,42.34,41.73,41.75,1627146.0,40.9001,41.4285,40.8316,40.8512,1627146.0
2023-06-02 10:00:00,41.76,42.18,41.63,42.09,1269396.0,40.8609,41.2719,40.7337,41.1838,1269396.0
2023-06-02 10:30:00,42.09,42.49,41.98,42.46,824284.0,41.1838,41.5752,41.0762,41.5459,824284.0
2023-06-02 11:00:00,42.48,42.72,42.48,42.69,630457.0,41.5654,41.8003,41.5654,41.7709,630457.0
2023-06-02 11:30:00,42.69,42.73,42.45,42.64,348576.0,41.7709,41.8101,41.5361,41.722,348576.0
2023-06-02 12:00:00,42.65,42.69,42.51,42.65,313822.0,41.7318,41.7709,41.5948,41.7318,313822.0
2023-06-02 12:30:00,42.66,42.85,42.61,42.82,319174.0,41.7416,41.9275,41.6926,41.8981,319174.0
2023-06-02 13:00:00,42.82,42.93,42.73,42.9,220254.0,41.8981,42.0058,41.8101,41.9764,220254.0
2023-06-02 13:30:00,42.9,42.91,42.74,42.86,254716.0,41.9764,41.9862,41.8198,41.9373,254716.0
2023-06-02 14:00:00,42.86,42.9,42.66,42.8,306003.0,41.9373,41.9764,41.7416,41.8785,306003.0
2023-06-02 14:30:00,42.79,42.95,42.78,42.91,240218.0,41.8688,42.0253,41.859,41.9862,240218.0
2023-06-02 15:00:00,42.92,43.03,42.83,42.84,393146.0,41.996,42.1036,41.9079,41.9177,393146.0
2023-06-02 15:30:00,42.84,42.93,42.72,42.79,915073.0,41.9177,42.0058,41.8003,41.8688,915073.0
2023-06-05 09:30:00,42.89,43.15,42.78,42.89,738846.0,41.9666,42.221,41.859,41.9666,738846.0
2023-06-05 10:00:00,42.9,43.23,42.69,42.77,563393.0,41.9764,42.2993,41.7709,41.8492,563393.0
2023-06-05 10:30:00,42.77,43.07,42.74,42.97,388719.0,41.8492,42.1427,41.8198,42.0449,388719.0
2023-06-05 11:00:00,42.98,43.1,42.92,43.07,217224.0,42.0547,42.1721,41.996,42.1427,217224.0
2023-06-05 11:30:00,43.07,43.15,42.99,43.08,204651.0,42.1427,42.221,42.0645,42.1525,204651.0
2023-06-05 12:00:00,43.1,43.24,42.96,43.18,207187.0,42.1721,42.3091,42.0351,42.2504,207187.0
2023-06-05 12:30:00,43.19,43.27,43.13,43.26,117063.0,42.2602,42.3384,42.2014,42.3286,117063.0
2023-06-05 13:00:00,43.27,43.27,42.88,42.95,508340.0,42.3384,42.3384,41.9568,42.0253,508340.0
2023-06-05 13:30:00,42.95,42.97,42.82,42.94,310653.0,42.0253,42.0449,41.8981,42.0155,310653.0
2023-06-05 14:00:00,42.95,42.96,42.7,42.8,361411.0,42.0253,42.0351,41.7807,41.8785,361411.0
2023-06-05 14:30:00,42.8,42.81,42.32,42.69,778756.0,41.8785,41.8883,41.4089,41.7709,778756.0
2023-06-05 15:00:00,42.69,42.73,42.3,42.56,481560.0,41.7709,41.8101,41.3893,41.6437,481560.0
2023-06-05 15:30:00,42.55,42.71,42.5,42.52,408463.0,41.6339,41.7905,41.585,41.6046,408463.0
2023-06-06 09:30:00,42.39,42.42,42.18,42.36,565747.0,41.4774,41.5067,41.2719,41.448,565747.0
2023-06-06 10:00:00,42.37,42.67,42.34,42.61,487345.0,41.4578,41.7513,41.4285,41.6926,487345.0
2023-06-06 10:30:00,42.62,42.92,42.57,42.8,377409.0,41.7024,41.996,41.6535,41.8785,377409.0
2023-06-06 11:00:00,42.81,42.85,42.44,42.64,303925.0,41.8883,41.9275,41.5263,41.722,303925.0
2023-06-06 11:30:00,42.63,42.86,42.61,42.84,204586.0,41.7122,41.9373,41.6926,41.9177,204586.0
2023-06-06 12:00:00,42.84,42.92,42.65,42.66,231005.0,41.9177,41.996,41.7318,41.7416,231005.0
2023-06-06 12:30:00,42.68,42.71,42.42,42.46,230403.0,41.7611,41.7905,41.5067,41.5459,230403.0
2023-06-06 13:00:00,42.46,42.74,42.41,42.55,301234.0,41.5459,41.8198,41.4969,41.6339,301234.0
2023-06-06 13:30:00,42.55,42.58,42.35,42.44,251153.0,41.6339,41.6633,41.4382,41.5263,251153.0
2023-06-06 14:00:00,42.44,42.62,42.35,42.61,208487.0,41.5263,41.7024,41.4382,41.6926,208487.0
2023-06-06 14:30:00,42.61,42.71,42.56,42.69,163085.0,41.6926,41.7905,41.6437,41.7709,163085.0
2023-06-06 15:00:00,42.7,42.84,42.7,42.82,314352.0,41.7807,41.9177,41.7807,41.8981,314352.0
2023-06-06 15:30:00,42.82,42.96,42.62,42.8,624027.0,41.8981,42.0351,41.7024,41.8785,624027.0
2023-06-07 09:30:00,42.92,43.26,42.88,43.17,702864.0,41.996,42.3286,41.9568,42.2406,702864.0
2023-06-07 10:00:00,43.16,43.19,42.76,42.89,595493.0,42.2308,42.2602,41.8394,41.9666,595493.0
2023-06-07 10:30:00,42.88,42.96,42.48,42.66,495078.0,41.9568,42.0351,41.5654,41.7416,495078.0
2023-06-07 11:00:00,42.67,42.75,42.56,42.7,331891.0,41.7513,41.8296,41.6437,41.7807,331891.0
2023-06-07 11:30:00,42.71,42.83,42.42,42.44,542200.0,41.7905,41.9079,41.5067,41.5263,542200.0
2023-06-07 12:00:00,42.44,42.59,42.37,42.43,280381.0,41.5263,41.6731,41.4578,41.5165,280381.0
2023-06-07 12:30:00,42.44,42.62,42.37,42.43,385449.0,41.5263,41.7024,41.4578,41.5165,385449.0
2023-06-07 13:00:00,42.43,42.53,42.21,42.33,532890.0,41.5165,41.6144,41.3013,41.4187,532890.0
2023-06-07 13:30:00,42.33,42.42,42.2,42.4,362122.0,41.4187,41.5067,41.2915,41.4872,362122.0
2023-06-07 14:00:00,42.4,42.58,42.35,42.47,336605.0,41.4872,41.6633,41.4382,41.5557,336605.0
2023-06-07 14:30:00,42.47,42.49,42.26,42.46,300770.0,41.5557,41.5752,41.3502,41.5459,300770.0
2023-06-07 15:00:00,42.45,42.54,42.29,42.44,462271.0,41.5361,41.6241,41.3795,41.5263,462271.0
2023-06-07 15:30:00,42.43,42.51,42.2,42.33,700503.0,41.5165,41.5948,41.2915,41.4187,700503.0
2023-06-08 09:30:00,42.32,42.45,42.07,42.27,483037.0,41.4089,41.5361,41.1643,41.36,483037.0
2023-06-08 10:00:00,42.28,42.56,42.21,42.54,470156.0,41.3697,41.6437,41.3013,41.6241,470156.0
2023-06-08 10:30:00,42.56,42.73,42.41,42.71,326679.0,41.6437,41.8101,41.4969,41.7905,326679.0
2023-06-08 11:00:00,42.73,42.8,42.67,42.8,368578.0,41.8101,41.8785,41.7513,41.8785,368578.0
2023-06-08 11:30:00,42.8,42.83,42.7,42.73,160851.0,41.8785,41.9079,41.7807,41.8101,160851.0
2023-06-08 12:00:00,42.73,43.08,42.64,43.05,300032.0,41.8101,42.1525,41.722,42.1232,300032.0
2023-06-08 12:30:00,43.05,43.06,42.83,42.9,203625.0,42.1232,42.133,41.9079,41.9764,203625.0
2023-06-08 13:00:00,42.91,42.97,42.82,42.84,125914.0,41.9862,42.0449,41.8981,41.9177,125914.0
2023-06-08 13:30:00,42.84,42.87,42.64,42.78,261850.0,41.9177,41.947,41.722,41.859,261850.0
2023-06-08 14:00:00,42.79,42.93,42.73,42.92,168800.0,41.8688,42.0058,41.8101,41.996,168800.0
2023-06-08 14:30:00,42.93,43.05,42.93,43.01,211305.0,42.0058,42.1232,42.0058,42.084,211305.0
2023-06-08 15:00:00,43.02,43.08,42.96,43.01,187503.0,42.0938,42.1525,42.0351,42.084,187503.0
2023-06-08 15:30:00,43.01,43.19,42.96,43.05,454421.0,42.084,42.2602,42.0351,42.1232,454421.0
2023-06-09 09:30:00,43.31,43.71,43.29,43.59,819966.0,42.3776,42.769,42.358,42.6515,819966.0
2023-06-09 10:00:00,43.59,43.89,43.59,43.83,554789.0,42.6515,42.9451,42.6515,42.8864,554789.0
2023-06-09 10:30:00,43.87,43.91,43.46,43.64,495599.0,42.9255,42.9647,42.5243,42.7005,495599.0
2023-06-09 11:00:00,43.65,43.81,43.23,43.27,499873.0,42.7102,42.8668,42.2993,42.3384,499873.0
2023-06-09 11:30:00,43.26,43.38,43.1,43.15,584111.0,42.3286,42.4461,42.1721,42.221,584111.0
2023-06-09 12:00:00,43.15,43.28,42.97,43.07,409560.0,42.221,42.3482,42.0449,42.1427,409560.0
2023-06-09 12:30:00,43.07,43.25,42.97,43.25,226629.0,42.1427,42.3189,42.0449,42.3189,226629.0
2023-06-09 13:00:00,43.25,43.36,43.21,43.36,221868.0,42.3189,42.4265,42.2797,42.4265,221868.0
2023-06-09 13:30:00,43.36,43.5,43.35,43.48,263292.0,42.4265,42.5635,42.4167,42.5439,263292.0
2023-06-09 14:00:00,43.49,43.55,43.37,43.43,266720.0,42.5537,42.6124,42.4363,42.495,266720.0
2023-06-09 14:30:00,43.44,43.44,43.26,43.38,249278.0,42.5048,42.5048,42.3286,42.4461,249278.0
2023-06-09 15:00:00,43.4,43.46,43.23,43.36,227049.0,42.4656,42.5243,42.2993,42.4265,227049.0
2023-06-09 15:30:00,43.36,43.39,43.19,43.29,342740.0,42.4265,42.4558,42.2602,42.358,342740.0
2023-06-12 09:30:00,43.57,43.67,43.38,43.59,692676.0,42.632,42.7298,42.4461,42.6515,692676.0
2023-06-12 10:00:00,43.59,43.6,43.38,43.51,366010.0,42.6515,42.6613,42.4461,42.5733,366010.0
2023-06-12 10:30:00,43.51,43.53,43.34,43.45,324050.0,42.5733,42.5928,42.4069,42.5146,324050.0
2023-06-12 11:00:00,43.46,43.54,43.4,43.5,196717.0,42.5243,42.6026,42.4656,42.5635,196717.0
2023-06-12 11:30:00,43.5,43.66,43.5,43.63,245736.0,42.5635,42.72,42.5635,42.6907,245736.0
2023-06-12 12:00:00,43.63,43.68,43.6,43.66,104477.0,42.6907,42.7396,42.6613,42.72,104477.0
2023-06-12 12:30:00,43.66,43.77,43.65,43.75,174265.0,42.72,42.8277,42.7102,42.8081,174265.0
2023-06-12 13:00:00,43.73,43.77,43.69,43.7,108356.0,42.7885,42.8277,42.7494,42.7592,108356.0
2023-06-12 13:30:00,43.7,43.84,43.65,43.84,167313.0,42.7592,42.8962,42.7102,42.8962,167313.0
2023-06-12 14:00:00,43.84,43.86,43.77,43.8,172851.0,42.8962,42.9157,42.8277,42.857,172851.0
2023-06-12 14:30:00,43.8,44.07,43.8,44.05,253007.0,42.857,43.1212,42.857,43.1016,253007.0
2023-06-12 15:00:00,44.06,44.41,44.03,44.28,396460.0,43.1114,43.4539,43.0821,43.3267,396460.0
2023-06-12 15:30:00,44.28,44.46,44.22,44.45,498694.0,43.3267,43.5028,43.268,43.493,498694.0
2023-06-13 09:30:00,44.92,45.47,44.83,45.02,1169939.0,43.9529,44.4911,43.8648,44.0508,1169939.0
2023-06-13 10:00:00,45.04,45.16,44.69,45.01,580898.0,44.0703,44.1877,43.7279,44.041,580898.0
2023-06-13 10:30:00,45.01,45.23,44.84,45.11,336405.0,44.041,44.2562,43.8746,44.1388,336405.0
2023-06-13 11:00:00,45.12,45.49,45.02,45.32,420662.0,44.1486,44.5106,44.0508,44.3443,420662.0
2023-06-13 11:30:00,45.33,45.36,45.11,45.12,361485.0,44.3541,44.3834,44.1388,44.1486,361485.0
2023-06-13 12:00:00,45.12,45.33,45.02,45.3,285092.0,44.1486,44.3541,44.0508,44.3247,285092.0
2023-06-13 12:30:00,45.3,45.42,45.26,45.42,256139.0,44.3247,44.4421,44.2856,44.4421,256139.0
2023-06-13 13:00:00,45.42,45.52,45.24,45.42,337887.0,44.4421,44.54,44.266,44.4421,337887.0
2023-06-13 13:30:00,45.43,45.48,45.29,45.37,205630.0,44.4519,44.5009,44.3149,44.3932,205630.0
2023-06-13 14:00:00,45.36,45.4,44.99,45.07,298561.0,44.3834,44.4226,44.0214,44.0997,298561.0
2023-06-13 14:30:00,45.07,45.18,44.91,45.13,406960.0,44.0997,44.2073,43.9431,44.1584,406960.0
2023-06-13 15:00:00,45.14,45.33,45.13,45.22,322780.0,44.1682,44.3541,44.1584,44.2464,322780.0
2023-06-13 15:30:00,45.21,45.35,45.14,45.32,422540.0,44.2367,44.3736,44.1682,44.3443,422540.0
2023-06-14 09:30:00,45.41,45.61,45.25,45.57,531098.0,44.4324,44.6281,44.2758,44.5889,531098.0
2023-06-14 10:00:00,45.57,45.8,45.52,45.62,400719.0,44.5889,44.814,44.54,44.6378,400719.0
2023-06-14 10:30:00,45.63,45.83,45.61,45.68,373219.0,44.6476,44.8433,44.6281,44.6965,373219.0
2023-06-14 11:00:00,45.68,46.05,45.63,45.92,341565.0,44.6965,45.0586,44.6476,44.9314,341565.0
2023-06-14 11:30:00,45.93,45.94,45.75,45.79,247432.0,44.9412,44.9509,44.765,44.8042,247432.0
2023-06-14 12:00:00,45.79,45.84,45.58,45.76,281027.0,44.8042,44.8531,44.5987,44.7748,281027.0
2023-06-14 12:30:00,45.77,45.77,45.66,45.74,172957.0,44.7846,44.7846,44.677,44.7553,172957.0
2023-06-14 13:00:00,45.74,45.74,45.42,45.48,354468.0,44.7553,44.7553,44.4421,44.5009,354468.0
2023-06-14 13:30:00,45.49,45.55,45.39,45.48,358608.0,44.5106,44.5693,44.4128,44.5009,358608.0
2023-06-14 14:00:00,45.46,45.46,44.34,44.62,1685614.0,44.4813,44.4813,43.3854,43.6594,1685614.0
2023-06-14 14:30:00,44.62,45.43,44.45,45.19,1655217.0,43.6594,44.4519,43.493,44.2171,1655217.0
2023-06-14 15:00:00,45.21,45.75,45.01,45.3,906641.0,44.2367,44.765,44.041,44.3247,906641.0
2023-06-14 15:30:00,45.28,45.46,44.82,45.46,849330.0,44.3052,44.4813,43.8551,44.4813,849330.0
2023-06-15 09:30:00,45.16,45.93,45.1,45.87,1026737.0,44.1877,44.9412,44.129,44.8825,1026737.0
2023-06-15 10:00:00,45.88,46.17,45.79,46.12,735547.0,44.8922,45.176,44.8042,45.1271,735547.0
2023-06-15 10:30:00,46.12,46.22,45.78,46.09,445271.0,45.1271,45.2249,44.7944,45.0977,445271.0
2023-06-15 11:00:00,46.09,46.51,46.03,46.51,667451.0,45.0977,45.5087,45.039,45.5087,667451.0
2023-06-15 11:30:00,46.51,46.63,46.3,46.51,522124.0,45.5087,45.6261,45.3032,45.5087,522124.0
2023-06-15 12:00:00,46.5,46.6,46.4,46.56,266837.0,45.4989,45.5967,45.401,45.5576,266837.0
2023-06-15 12:30:00,46.57,46.65,46.46,46.55,255799.0,45.5674,45.6457,45.4598,45.5478,255799.0
2023-06-15 13:00:00,46.55,46.56,46.32,46.56,272494.0,45.5478,45.5576,45.3228,45.5576,272494.0
2023-06-15 13:30:00,46.56,46.88,46.52,46.82,266967.0,45.5576,45.8707,45.5185,45.812,266967.0
2023-06-15 14:00:00,46.83,46.91,46.68,46.86,245075.0,45.8218,45.9001,45.675,45.8511,245075.0
2023-06-15 14:30:00,46.86,47.49,46.86,47.42,508005.0,45.8511,46.4676,45.8511,46.3991,508005.0
2023-06-15 15:00:00,47.44,47.49,47.14,47.26,647515.0,46.4187,46.4676,46.1251,46.2425,647515.0
2023-06-15 15:30:00,47.26,47.36,46.93,47.09,551770.0,46.2425,46.3404,45.9196,46.0762,551770.0
2023-06-16 09:30:00,47.75,47.78,47.02,47.17,886142.0,46.722,46.7513,46.0077,46.1545,886142.0
2023-06-16 10:00:00,47.18,47.54,47.18,47.54,703574.0,46.1643,46.5165,46.1643,46.5165,703574.0
2023-06-16 10:30:00,47.53,47.54,47.06,47.27,521065.0,46.5067,46.5165,46.0468,46.2523,521065.0
2023-06-16 11:00:00,47.27,47.41,46.88,47.02,577410.0,46.2523,46.3893,45.8707,46.0077,577410.0
2023-06-16 11:30:00,47.02,47.17,46.9,47.17,331040.0,46.0077,46.1545,45.8903,46.1545,331040.0
2023-06-16 12:00:00,47.17,47.34,47.08,47.32,214184.0,46.1545,46.3208,46.0664,46.3012,214184.0
2023-06-16 12:30:00,47.33,47.53,47.3,47.46,280729.0,46.311,46.5067,46.2817,46.4382,280729.0
2023-06-16 13:00:00,47.46,47.48,47.21,47.23,279879.0,46.4382,46.4578,46.1936,46.2132,279879.0
2023-06-16 13:30:00,47.22,47.25,47.06,47.2,452603.0,46.2034,46.2327,46.0468,46.1838,452603.0
2023-06-16 14:00:00,47.19,47.22,47.01,47.11,218779.0,46.174,46.2034,45.9979,46.0958,218779.0
2023-06-16 14:30:00,47.1,47.1,46.79,46.8,254918.0,46.086,46.086,45.7826,45.7924,254918.0
2023-06-16 15:00:00,46.81,46.83,46.56,46.63,485574.0,45.8022,45.8218,45.5576,45.6261,485574.0
2023-06-16 15:30:00,46.64,46.88,46.44,46.6,597670.0,45.6359,45.8707,45.4402,45.5967,597670.0
2023-06-20 09:30:00,45.93,46.17,45.82,45.88,966298.0,44.9412,45.176,44.8335,44.8922,966298.0
2023-06-20 10:00:00,45.88,45.93,45.18,45.25,714055.0,44.8922,44.9412,44.2073,44.2758,714055.0
2023-06-20 10:30:00,45.24,45.48,45.17,45.4,371498.0,44.266,44.5009,44.1975,44.4226,371498.0
2023-06-20 11:00:00,45.41,45.59,45.38,45.45,263305.0,44.4324,44.6085,44.403,44.4715,263305.0
2023-06-20 11:30:00,45.46,45.61,45.45,45.51,335159.0,44.4813,44.6281,44.4715,44.5302,335159.0
2023-06-20 12:00:00,45.52,45.91,45.44,45.87,305056.0,44.54,44.9216,44.4617,44.8825,305056.0
2023-06-20 12:30:00,45.87,46.11,45.81,46.05,293975.0,44.8825,45.1173,44.8237,45.0586,293975.0
2023-06-20 13:00:00,46.07,46.23,45.92,46.12,267181.0,45.0781,45.2347,44.9314,45.1271,267181.0
2023-06-20 13:30:00,46.13,46.19,45.89,45.94,262599.0,45.1369,45.1956,44.902,44.9509,262599.0
2023-06-20 14:00:00,45.92,46.12,45.9,46.12,232091.0,44.9314,45.1271,44.9118,45.1271,232091.0
2023-06-20 14:30:00,46.12,46.12,45.86,45.98,148283.0,45.1271,45.1271,44.8727,44.9901,148283.0
2023-06-20 15:00:00,45.98,46.03,45.86,45.94,127173.0,44.9901,45.039,44.8727,44.9509,127173.0
2023-06-20 15:30:00,45.95,46.11,45.83,45.87,380662.0,44.9607,45.1173,44.8433,44.8825,380662.0
2023-06-21 09:30:00,45.38,45.38,44.96,45.08,558822.0,44.5466,44.5466,44.1343,44.2521,558822.0
2023-06-21 10:00:00,45.08,45.26,44.83,45.12,441111.0,44.2521,44.4288,44.0067,44.2913,441111.0
2023-06-21 10:30:00,45.12,45.23,44.8,45.1,530625.0,44.2913,44.3993,43.9772,44.2717,530625.0
2023-06-21 11:00:00,45.09,45.17,44.84,45.11,485596.0,44.2619,44.3404,44.0165,44.2815,485596.0
2023-06-21 11:30:00,45.11,45.33,45.04,45.05,300446.0,44.2815,44.4975,44.2128,44.2226,300446.0
2023-06-21 12:00:00,45.04,45.39,45.04,45.27,341865.0,44.2128,44.5564,44.2128,44.4386,341865.0
2023-06-21 12:30:00,45.3,45.38,45.07,45.14,207456.0,44.468,44.5466,44.2423,44.311,207456.0
2023-06-21 13:00:00,45.12,45.21,44.96,45.05,303141.0,44.2913,44.3797,44.1343,44.2226,303141.0
2023-06-21 13:30:00,45.04,45.29,45.02,45.28,139735.0,44.2128,44.4582,44.1932,44.4484,139735.0
2023-06-21 14:00:00,45.29,45.54,45.25,45.54,271124.0,44.4582,44.7036,44.419,44.7036,271124.0
2023-06-21 14:30:00,45.54,45.63,45.42,45.5,309111.0,44.7036,44.792,44.5858,44.6644,309111.0
2023-06-21 15:00:00,45.48,45.49,45.23,45.23,259050.0,44.6447,44.6546,44.3993,44.3993,259050.0
2023-06-21 15:30:00,45.24,45.26,44.89,44.98,745020.0,44.4091,44.4288,44.0656,44.1539,745020.0
2023-06-22 09:30:00,44.66,44.99,44.52,44.88,755201.0,43.8398,44.1637,43.7024,44.0558,755201.0
2023-06-22 10:00:00,44.9,45.28,44.81,45.14,453352.0,44.0754,44.4484,43.987,44.311,453352.0
2023-06-22 10:30:00,45.15,45.23,44.67,44.82,418627.0,44.3208,44.3993,43.8496,43.9969,418627.0
2023-06-22 11:00:00,44.81,45.09,44.81,44.91,280129.0,43.987,44.2619,43.987,44.0852,280129.0
2023-06-22 11:30:00,44.92,45.23,44.88,45.14,237897.0,44.095,44.3993,44.0558,44.311,237897.0
2023-06-22 12:00:00,45.15,45.15,44.94,45.05,251689.0,44.3208,44.3208,44.1147,44.2226,251689.0
2023-06-22 12:30:00,45.05,45.18,44.97,45.04,311733.0,44.2226,44.3502,44.1441,44.2128,311733.0
2023-06-22 13:00:00,45.05,45.05,44.78,44.96,274655.0,44.2226,44.2226,43.9576,44.1343,274655.0
2023-06-22 13:30:00,44.97,45.18,44.91,45.17,271470.0,44.1441,44.3502,44.0852,44.3404,271470.0
2023-06-22 14:00:00,45.19,45.27,45.11,45.26,174967.0,44.3601,44.4386,44.2815,44.4288,174967.0
2023-06-22 14:30:00,45.24,45.41,45.18,45.39,190769.0,44.4091,44.576,44.3502,44.5564,190769.0
2023-06-22 15:00:00,45.4,45.42,45.13,45.14,216573.0,44.5662,44.5858,44.3012,44.311,216573.0
2023-06-22 15:30:00,45.14,45.46,45.07,45.45,454917.0,44.311,44.6251,44.2423,44.6153,454917.0
2023-06-23 09:30:00,44.3,44.5,44.24,44.45,764157.0,43.4864,43.6827,43.4275,43.6337,764157.0
2023-06-23 10:00:00,44.43,44.63,44.37,44.54,399663.0,43.614,43.8103,43.5551,43.722,399663.0
2023-06-23 10:30:00,44.54,44.71,44.36,44.51,443608.0,43.722,43.8889,43.5453,43.6926,443608.0
2023-06-23 11:00:00,44.51,44.57,44.28,44.35,381877.0,43.6926,43.7514,43.4668,43.5355,381877.0
2023-06-23 11:30:00,44.37,44.63,44.33,44.58,263887.0,43.5551,43.8103,43.5159,43.7613,263887.0
2023-06-23 12:00:00,44.59,44.81,44.54,44.8,322964.0,43.7711,43.987,43.722,43.9772,322964.0
2023-06-23 12:30:00,44.82,44.89,44.72,44.81,182386.0,43.9969,44.0656,43.8987,43.987,182386.0
2023-06-23 13:00:00,44.82,44.92,44.7,44.9,148516.0,43.9969,44.095,43.8791,44.0754,148516.0
2023-06-23 13:30:00,44.9,44.97,44.82,44.82,169827.0,44.0754,44.1441,43.9969,43.9969,169827.0
2023-06-23 14:00:00,44.81,44.84,44.6,44.64,182237.0,43.987,44.0165,43.7809,43.8202,182237.0
2023-06-23 14:30:00,44.63,44.64,44.29,44.32,264206.0,43.8103,43.8202,43.4766,43.506,264206.0
2023-06-23 15:00:00,44.31,44.5,44.16,44.38,571457.0,43.4962,43.6827,43.349,43.5649,571457.0
2023-06-23 15:30:00,44.37,44.64,44.32,44.4,799513.0,43.5551,43.8202,43.506,43.5846,799513.0
2023-06-26 09:30:00,44.21,44.75,44.18,44.7,553442.0,43.3981,43.9281,43.3686,43.8791,553442.0
2023-06-26 10:00:00,44.7,44.8,44.53,44.62,380780.0,43.8791,43.9772,43.7122,43.8005,380780.0
2023-06-26 10:30:00,44.6,44.61,44.11,44.44,325397.0,43.7809,43.7907,43.2999,43.6238,325397.0
2023-06-26 11:00:00,44.46,44.47,44.09,44.15,406220.0,43.6435,43.6533,43.2803,43.3392,406220.0
2023-06-26 11:30:00,44.15,44.37,44.11,44.36,326604.0,43.3392,43.5551,43.2999,43.5453,326604.0
2023-06-26 12:00:00,44.36,44.39,43.95,44.11,450104.0,43.5453,43.5748,43.1428,43.2999,450104.0
2023-06-26 12:30:00,44.1,44.13,43.89,44.11,402732.0,43.2901,43.3195,43.0839,43.2999,402732.0
2023-06-26 13:00:00,44.12,44.2,43.99,44.19,193048.0,43.3097,43.3882,43.1821,43.3784,193048.0
2023-06-26 13:30:00,44.2,44.21,44.03,44.06,145027.0,43.3882,43.3981,43.2214,43.2508,145027.0
2023-06-26 14:00:00,44.04,44.1,43.92,44.03,151072.0,43.2312,43.2901,43.1134,43.2214,151072.0
2023-06-26 14:30:00,44.03,44.28,44.02,44.21,239090.0,43.2214,43.4668,43.2115,43.3981,239090.0
2023-06-26 15:00:00,44.21,44.28,44.13,44.2,174035.0,43.3981,43.4668,43.3195,43.3882,174035.0
2023-06-26 15:30:00,44.19,44.25,43.75,43.82,565673.0,43.3784,43.4373,42.9465,43.0152,565673.0
2023-06-27 09:30:00,44.11,44.38,44.05,44.22,528733.0,43.2999,43.5649,43.241,43.4079,528733.0
2023-06-27 10:00:00,44.19,44.32,43.95,44.23,632767.0,43.3784,43.506,43.1428,43.4177,632767.0
2023-06-27 10:30:00,44.23,44.42,44.17,44.39,374102.0,43.4177,43.6042,43.3588,43.5748,374102.0
2023-06-27 11:00:00,44.4,44.57,44.15,44.54,278219.0,43.5846,43.7514,43.3392,43.722,278219.0
2023-06-27 11:30:00,44.55,44.69,44.52,44.65,205377.0,43.7318,43.8692,43.7024,43.83,205377.0
2023-06-27 12:00:00,44.65,44.81,44.63,44.78,240805.0,43.83,43.987,43.8103,43.9576,240805.0
2023-06-27 12:30:00,44.79,45.0,44.74,44.92,543976.0,43.9674,44.1736,43.9183,44.095,543976.0
2023-06-27 13:00:00,44.93,45.11,44.83,45.04,215312.0,44.1048,44.2815,44.0067,44.2128,215312.0
2023-06-27 13:30:00,45.07,45.29,45.07,45.28,211735.0,44.2423,44.4582,44.2423,44.4484,211735.0
2023-06-27 14:00:00,45.27,45.38,45.23,45.35,362517.0,44.4386,44.5466,44.3993,44.5171,362517.0
2023-06-27 14:30:00,45.35,45.39,45.22,45.24,248767.0,44.5171,44.5564,44.3895,44.4091,248767.0
2023-06-27 15:00:00,45.25,45.43,45.25,45.43,200872.0,44.419,44.5957,44.419,44.5957,200872.0
2023-06-27 15:30:00,45.41,45.45,45.23,45.24,499567.0,44.576,44.6153,44.3993,44.4091,499567.0
2023-06-28 09:30:00,44.87,44.97,44.69,44.94,760708.0,44.0459,44.1441,43.8692,44.1147,760708.0
2023-06-28 10:00:00,44.93,45.09,44.7,45.03,608249.0,44.1048,44.2619,43.8791,44.203,608249.0
2023-06-28 10:30:00,45.04,45.33,45.03,45.14,469421.0,44.2128,44.4975,44.203,44.311,469421.0
2023-06-28 11:00:00,45.15,45.28,44.99,45.19,325296.0,44.3208,44.4484,44.1637,44.3601,325296.0
2023-06-28 11:30:00,45.2,45.41,45.18,45.38,360044.0,44.3699,44.576,44.3502,44.5466,360044.0
2023-06-28 12:00:00,45.37,45.63,45.28,45.35,365652.0,44.5368,44.792,44.4484,44.5171,365652.0
2023-06-28 12:30:00,45.35,45.35,44.74,44.92,628725.0,44.5171,44.5171,43.9183,44.095,628725.0
2023-06-28 13:00:00,44.91,45.11,44.78,45.11,410056.0,44.0852,44.2815,43.9576,44.2815,410056.0
2023-06-28 13:30:00,45.12,45.17,44.88,44.99,256841.0,44.2913,44.3404,44.0558,44.1637,256841.0
2023-06-28 14:00:00,45.0,45.19,44.96,45.14,248904.0,44.1736,44.3601,44.1343,44.311,248904.0
2023-06-28 14:30:00,45.13,45.17,44.99,45.03,175934.0,44.3012,44.3404,44.1637,44.203,175934.0
2023-06-28 15:00:00,45.04,45.12,44.75,44.98,247583.0,44.2128,44.2913,43.9281,44.1539,247583.0
2023-06-28 15:30:00,44.97,45.32,44.92,45.32,560234.0,44.1441,44.4877,44.095,44.4877,560234.0
2023-06-29 09:30:00,45.15,45.45,45.0,45.34,691064.0,44.3208,44.6153,44.1736,44.5073,691064.0
2023-06-29 10:00:00,45.36,45.56,45.16,45.34,643544.0,44.5269,44.7233,44.3306,44.5073,643544.0
2023-06-29 10:30:00,45.36,45.43,45.11,45.27,460013.0,44.5269,44.5957,44.2815,44.4386,460013.0
2023-06-29 11:00:00,45.26,45.66,45.24,45.65,355845.0,44.4288,44.8214,44.4091,44.8116,355845.0
2023-06-29 11:30:00,45.66,45.73,45.52,45.68,297544.0,44.8214,44.8901,44.684,44.8411,297544.0
2023-06-29 12:00:00,45.67,45.81,45.53,45.79,264181.0,44.8312,44.9687,44.6938,44.949,264181.0
2023-06-29 12:30:00,45.79,45.85,45.58,45.66,325671.0,44.949,45.0079,44.7429,44.8214,325671.0
2023-06-29 13:00:00,45.65,45.67,45.43,45.67,280905.0,44.8116,44.8312,44.5957,44.8312,280905.0
2023-06-29 13:30:00,45.68,45.69,45.44,45.47,280160.0,44.8411,44.8509,44.6055,44.6349,280160.0
2023-06-29 14:00:00,45.47,45.54,45.26,45.52,435052.0,44.6349,44.7036,44.4288,44.684,435052.0
2023-06-29 14:30:00,45.53,45.57,45.4,45.57,163015.0,44.6938,44.7331,44.5662,44.7331,163015.0
2023-06-29 15:00:00,45.59,45.7,45.57,45.67,242718.0,44.7527,44.8607,44.7331,44.8312,242718.0
2023-06-29 15:30:00,45.65,45.81,45.5,45.81,482345.0,44.8116,44.9687,44.6644,44.9687,482345.0
2023-06-30 09:30:00,46.8,47.19,46.71,47.09,728637.0,45.9405,46.3233,45.8521,46.2252,728637.0
2023-06-30 10:00:00,47.11,47.4,47.1,47.3,434348.0,46.2448,46.5295,46.235,46.4313,434348.0
2023-06-30 10:30:00,47.3,47.39,47.0,47.19,520365.0,46.4313,46.5197,46.1368,46.3233,520365.0
2023-06-30 11:00:00,47.2,47.32,47.14,47.21,200203.0,46.3331,46.4509,46.2742,46.343,200203.0
2023-06-30 11:30:00,47.2,47.2,46.99,47.13,264364.0,46.3331,46.3331,46.127,46.2644,264364.0
2023-06-30 12:00:00,47.13,47.32,47.07,47.32,210532.0,46.2644,46.4509,46.2055,46.4509,210532.0
2023-06-30 12:30:00,47.32,47.49,47.3,47.47,171937.0,46.4509,46.6178,46.4313,46.5982,171937.0
2023-06-30 13:00:00,47.45,47.49,47.38,47.47,184628.0,46.5786,46.6178,46.5098,46.5982,184628.0
2023-06-30 13:30:00,47.47,47.6,47.44,47.55,284317.0,46.5982,46.7258,46.5687,46.6767,284317.0
2023-06-30 14:00:00,47.55,47.64,47.49,47.63,178600.0,46.6767,46.7651,46.6178,46.7552,178600.0
2023-06-30 14:30:00,47.63,47.64,47.49,47.58,198799.0,46.7552,46.7651,46.6178,46.7062,198799.0
2023-06-30 15:00:00,47.58,47.66,47.48,47.62,255850.0,46.7062,46.7847,46.608,46.7454,255850.0
2023-06-30 15:30:00,47.62,47.7,47.34,47.35,863752.0,46.7454,46.824,46.4706,46.4804,863752.0
2023-07-03 09:30:00,47.27,47.45,47.15,47.43,474555.0,46.4019,46.5786,46.2841,46.5589,474555.0
2023-07-03 10:00:00,47.44,47.49,47.3,47.43,312816.0,46.5687,46.6178,46.4313,46.5589,312816.0
2023-07-03 10:30:00,47.44,47.46,47.29,47.35,207514.0,46.5687,46.5884,46.4215,46.4804,207514.0
2023-07-03 11:00:00,47.34,47.47,47.34,47.45,137492.0,46.4706,46.5982,46.4706,46.5786,137492.0
2023-07-03 11:30:00,47.46,47.51,47.42,47.48,182074.0,46.5884,46.6375,46.5491,46.608,182074.0
2023-07-03 12:00:00,47.47,47.58,47.46,47.56,217340.0,46.5982,46.7062,46.5884,46.6865,217340.0
2023-07-03 12:30:00,47.57,47.62,47.5,47.57,322863.0,46.6964,46.7454,46.6276,46.6964,322863.0
2023-07-05 09:30:00,46.91,47.36,46.9,47.32,590111.0,46.0485,46.4902,46.0387,46.4509,590111.0
2023-07-05 10:00:00,47.34,47.47,47.24,47.41,313378.0,46.4706,46.5982,46.3724,46.5393,313378.0
2023-07-05 10:30:00,47.43,47.54,47.3,47.52,325239.0,46.5589,46.6669,46.4313,46.6473,325239.0
2023-07-05 11:00:00,47.53,47.55,47.38,47.45,220000.0,46.6571,46.6767,46.5098,46.5786,220000.0
2023-07-05 11:30:00,47.45,47.52,47.31,47.36,204218.0,46.5786,46.6473,46.4411,46.4902,204218.0
2023-07-05 12:00:00,47.34,47.37,47.26,47.34,221081.0,46.4706,46.5,46.392,46.4706,221081.0
2023-07-05 12:30:00,47.34,47.37,47.17,47.32,249174.0,46.4706,46.5,46.3037,46.4509,249174.0
2023-07-05 13:00:00,47.31,47.38,47.27,47.32,119904.0,46.4411,46.5098,46.4019,46.4509,119904.0
2023-07-05 13:30:00,47.31,47.37,47.25,47.35,57777.0,46.4411,46.5,46.3822,46.4804,57777.0
2023-07-05 14:00:00,47.37,47.45,47.04,47.17,468229.0,46.5,46.5786,46.1761,46.3037,468229.0
2023-07-05 14:30:00,47.19,47.43,47.18,47.43,170645.0,46.3233,46.5589,46.3135,46.5589,170645.0
2023-07-05 15:00:00,47.42,47.5,47.4,47.49,197710.0,46.5491,46.6276,46.5295,46.6178,197710.0
2023-07-05 15:30:00,47.49,47.5,47.29,47.31,214298.0,46.6178,46.6276,46.4215,46.4411,214298.0
2023-07-06 09:30:00,46.05,46.12,45.62,45.77,957493.0,45.2043,45.273,44.7822,44.9294,957493.0
2023-07-06 10:00:00,45.77,45.77,45.44,45.53,603536.0,44.9294,44.9294,44.6055,44.6938,603536.0
2023-07-06 10:30:00,45.52,45.56,45.33,45.35,412712.0,44.684,44.7233,44.4975,44.5171,412712.0
2023-07-06 11:00:00,45.36,45.5,45.3,45.41,237616.0,44.5269,44.6644,44.468,44.576,237616.0
2023-07-06 11:30:00,45.4,45.68,45.4,45.65,436269.0,44.5662,44.8411,44.5662,44.8116,436269.0
2023-07-06 12:00:00,45.65,45.88,45.65,45.87,438012.0,44.8116,45.0374,44.8116,45.0276,438012.0
2023-07-06 12:30:00,45.87,46.01,45.83,45.99,351966.0,45.0276,45.165,44.9883,45.1454,351966.0
2023-07-06 13:00:00,46.0,46.11,45.96,46.02,244277.0,45.1552,45.2632,45.1159,45.1748,244277.0
2023-07-06 13:30:00,46.02,46.17,45.94,46.16,258916.0,45.1748,45.3221,45.0963,45.3122,258916.0
2023-07-06 14:00:00,46.17,46.17,46.01,46.03,188543.0,45.3221,45.3221,45.165,45.1846,188543.0
2023-07-06 14:30:00,46.02,46.28,46.02,46.27,226194.0,45.1748,45.43,45.1748,45.4202,226194.0
2023-07-06 15:00:00,46.27,46.28,46.12,46.17,243916.0,45.4202,45.43,45.273,45.3221,243916.0
2023-07-06 15:30:00,46.16,46.25,46.09,46.15,380143.0,45.3122,45.4006,45.2435,45.3024,380143.0
2023-07-07 09:30:00,45.79,46.3,45.76,46.28,655694.0,44.949,45.4497,44.9196,45.43,655694.0
2023-07-07 10:00:00,46.29,46.31,46.01,46.07,442031.0,45.4399,45.4595,45.165,45.2239,442031.0
2023-07-07 10:30:00,46.07,46.22,45.86,46.19,324558.0,45.2239,45.3711,45.0178,45.3417,324558.0
2023-07-07 11:00:00,46.19,46.27,46.13,46.22,130413.0,45.3417,45.4202,45.2828,45.3711,130413.0
2023-07-07 11:30:00,46.22,46.37,46.21,46.36,172750.0,45.3711,45.5184,45.3613,45.5086,172750.0
2023-07-07 12:00:00,46.36,46.58,46.35,46.57,405762.0,45.5086,45.7245,45.4988,45.7147,405762.0
2023-07-07 12:30:00,46.57,46.96,46.57,46.95,511423.0,45.7147,46.0976,45.7147,46.0877,511423.0
2023-07-07 13:00:00,46.96,47.06,46.94,47.05,414336.0,46.0976,46.1957,46.0779,46.1859,414336.0
2023-07-07 13:30:00,47.06,47.07,46.71,46.8,354291.0,46.1957,46.2055,45.8521,45.9405,354291.0
2023-07-07 14:00:00,46.8,46.82,46.72,46.8,299822.0,45.9405,45.9601,45.862,45.9405,299822.0
2023-07-07 14:30:00,46.79,46.82,46.57,46.62,209000.0,45.9307,45.9601,45.7147,45.7638,209000.0
2023-07-07 15:00:00,46.6,46.62,46.3,46.33,322955.0,45.7442,45.7638,45.4497,45.4791,322955.0
2023-07-07 15:30:00,46.32,46.4,45.7,45.77,646017.0,45.4693,45.5478,44.8607,44.9294,646017.0
2023-07-10 09:30:00,45.63,46.01,45.61,45.94,667566.0,44.792,45.165,44.7723,45.0963,667566.0
2023-07-10 10:00:00,45.92,46.17,45.92,45.98,328448.0,45.0767,45.3221,45.0767,45.1356,328448.0
2023-07-10 10:30:00,45.98,46.02,45.71,45.79,385665.0,45.1356,45.1748,44.8705,44.949,385665.0
2023-07-10 11:00:00,45.78,45.82,45.59,45.81,336932.0,44.9392,44.9785,44.7527,44.9687,336932.0
2023-07-10 11:30:00,45.81,45.92,45.62,45.73,218953.0,44.9687,45.0767,44.7822,44.8901,218953.0
2023-07-10 12:00:00,45.72,45.74,45.45,45.71,340726.0,44.8803,44.9,44.6153,44.8705,340726.0
2023-07-10 12:30:00,45.72,45.89,45.67,45.86,225103.0,44.8803,45.0472,44.8312,45.0178,225103.0
2023-07-10 13:00:00,45.86,45.94,45.83,45.94,207247.0,45.0178,45.0963,44.9883,45.0963,207247.0
2023-07-10 13:30:00,45.95,46.03,45.84,45.89,229916.0,45.1061,45.1846,44.9981,45.0472,229916.0
2023-07-10 14:00:00,45.9,46.03,45.75,46.03,183015.0,45.057,45.1846,44.9098,45.1846,183015.0
2023-07-10 14:30:00,46.03,46.03,45.83,45.98,160597.0,45.1846,45.1846,44.9883,45.1356,160597.0
2023-07-10 15:00:00,46.0,46.0,45.84,45.91,105478.0,45.1552,45.1552,44.9981,45.0668,105478.0
2023-07-10 15:30:00,45.89,46.11,45.78,46.11,268884.0,45.0472,45.2632,44.9392,45.2632,268884.0
2023-07-11 09:30:00,46.34,46.53,46.1,46.32,708413.0,45.4889,45.6755,45.2533,45.4693,708413.0
2023-07-11 10:00:00,46.32,46.33,46.03,46.29,496494.0,45.4693,45.4791,45.1846,45.4399,496494.0
2023-07-11 10:30:00,46.29,46.45,46.21,46.4,721027.0,45.4399,45.5969,45.3613,45.5478,721027.0
2023-07-11 11:00:00,46.42,46.51,46.34,46.38,173504.0,45.5675,45.6558,45.4889,45.5282,173504.0
2023-07-11 11:30:00,46.37,46.67,46.32,46.66,282082.0,45.5184,45.8129,45.4693,45.8031,282082.0
2023-07-11 12:00:00,46.67,46.74,46.35,46.47,226466.0,45.8129,45.8816,45.4988,45.6166,226466.0
2023-07-11 12:30:00,46.48,46.61,46.43,46.54,207645.0,45.6264,45.754,45.5773,45.6853,207645.0
2023-07-11 13:00:00,46.56,46.62,46.39,46.47,122864.0,45.7049,45.7638,45.538,45.6166,122864.0
2023-07-11 13:30:00,46.48,46.53,46.37,46.52,140174.0,45.6264,45.6755,45.5184,45.6656,140174.0
2023-07-11 14:00:00,46.52,46.56,46.28,46.42,200542.0,45.6656,45.7049,45.43,45.5675,200542.0
2023-07-11 14:30:00,46.43,46.66,46.32,46.64,273511.0,45.5773,45.8031,45.4693,45.7834,273511.0
2023-07-11 15:00:00,46.65,46.71,46.54,46.68,294491.0,45.7932,45.8521,45.6853,45.8227,294491.0
2023-07-11 15:30:00,46.68,47.13,46.58,46.99,685593.0,45.8227,46.2644,45.7245,46.127,685593.0
2023-07-12 09:30:00,48.23,48.43,48.04,48.38,1057640.0,47.3442,47.5406,47.1577,47.4915,1057640.0
2023-07-12 10:00:00,48.39,48.51,48.25,48.47,436160.0,47.5013,47.6191,47.3639,47.5798,436160.0
2023-07-12 10:30:00,48.47,48.56,48.34,48.4,312455.0,47.5798,47.6682,47.4522,47.5111,312455.0
2023-07-12 11:00:00,48.39,48.44,48.27,48.28,195863.0,47.5013,47.5504,47.3835,47.3933,195863.0
2023-07-12 11:30:00,48.28,48.32,47.77,47.83,698720.0,47.3933,47.4326,46.8927,46.9516,698720.0
2023-07-12 12:00:00,47.82,48.0,47.74,47.86,406804.0,46.9418,47.1185,46.8632,46.981,406804.0
2023-07-12 12:30:00,47.88,48.15,47.85,48.03,390347.0,47.0007,47.2657,46.9712,47.1479,390347.0
2023-07-12 13:00:00,48.04,48.16,47.98,48.14,293185.0,47.1577,47.2755,47.0988,47.2559,293185.0
2023-07-12 13:30:00,48.14,48.23,48.12,48.19,204601.0,47.2559,47.3442,47.2363,47.305,204601.0
2023-07-12 14:00:00,48.2,48.32,48.08,48.3,182522.0,47.3148,47.4326,47.197,47.4129,182522.0
2023-07-12 14:30:00,48.29,48.33,48.1,48.18,299381.0,47.4031,47.4424,47.2166,47.2951,299381.0
2023-07-12 15:00:00,48.17,48.21,47.81,47.96,380857.0,47.2853,47.3246,46.9319,47.0792,380857.0
2023-07-12 15:30:00,47.97,48.14,47.95,48.08,690969.0,47.089,47.2559,47.0694,47.197,690969.0
2023-07-13 09:30:00,48.67,48.85,48.52,48.82,726104.0,47.7761,47.9528,47.6289,47.9234,726104.0
2023-07-13 10:00:00,48.83,48.83,48.63,48.65,359068.0,47.9332,47.9332,47.7369,47.7565,359068.0
2023-07-13 10:30:00,48.67,48.82,48.64,48.8,249537.0,47.7761,47.9234,47.7467,47.9038,249537.0
2023-07-13 11:00:00,48.82,48.85,48.67,48.71,206317.0,47.9234,47.9528,47.7761,47.8154,206317.0
2023-07-13 11:30:00,48.71,48.84,48.65,48.84,138987.0,47.8154,47.943,47.7565,47.943,138987.0
2023-07-13 12:00:00,48.84,48.93,48.81,48.88,212363.0,47.943,48.0314,47.9136,47.9823,212363.0
2023-07-13 12:30:00,48.87,48.98,48.82,48.89,198601.0,47.9725,48.0805,47.9234,47.9921,198601.0
2023-07-13 13:00:00,48.89,48.92,48.74,48.9,112535.0,47.9921,48.0216,47.8449,48.0019,112535.0
2023-07-13 13:30:00,48.91,48.96,48.88,48.91,87854.0,48.0117,48.0608,47.9823,48.0117,87854.0
2023-07-13 14:00:00,48.9,49.1,48.89,48.98,197460.0,48.0019,48.1983,47.9921,48.0805,197460.0
2023-07-13 14:30:00,48.97,49.1,48.93,49.1,165344.0,48.0706,48.1983,48.0314,48.1983,165344.0
2023-07-13 15:00:00,49.1,49.3,49.08,49.27,282215.0,48.1983,48.3946,48.1786,48.3651,282215.0
2023-07-13 15:30:00,49.26,49.46,49.18,49.18,411877.0,48.3553,48.5516,48.2768,48.2768,411877.0
2023-07-14 09:30:00,49.48,49.68,49.44,49.67,849326.0,48.5713,48.7676,48.532,48.7578,849326.0
2023-07-14 10:00:00,49.64,49.77,49.38,49.47,619481.0,48.7283,48.8559,48.4731,48.5615,619481.0
2023-07-14 10:30:00,49.48,49.55,49.16,49.37,443227.0,48.5713,48.64,48.2572,48.4633,443227.0
2023-07-14 11:00:00,49.38,49.49,49.34,49.45,211663.0,48.4731,48.5811,48.4338,48.5418,211663.0
2023-07-14 11:30:00,49.47,49.58,49.35,49.48,215428.0,48.5615,48.6694,48.4437,48.5713,215428.0
2023-07-14 12:00:00,49.49,49.49,49.23,49.24,278134.0,48.5811,48.5811,48.3259,48.3357,278134.0
2023-07-14 12:30:00,49.23,49.36,49.18,49.25,263366.0,48.3259,48.4535,48.2768,48.3455,263366.0
2023-07-14 13:00:00,49.26,49.26,49.06,49.24,191595.0,48.3553,48.3553,48.159,48.3357,191595.0
2023-07-14 13:30:00,49.23,49.36,49.22,49.27,216235.0,48.3259,48.4535,48.316,48.3651,216235.0
2023-07-14 14:00:00,49.27,49.4,49.17,49.17,228118.0,48.3651,48.4927,48.267,48.267,228118.0
2023-07-14 14:30:00,49.19,49.25,49.05,49.08,232124.0,48.2866,48.3455,48.1492,48.1786,232124.0
2023-07-14 15:00:00,49.07,49.17,48.86,49.03,562806.0,48.1688,48.267,47.9627,48.1295,562806.0
2023-07-14 15:30:00,49.03,49.09,48.82,49.08,577272.0,48.1295,48.1884,47.9234,48.1786,577272.0
2023-07-17 09:30:00,48.98,49.24,48.98,49.17,358153.0,48.0805,48.3357,48.0805,48.267,358153.0
2023-07-17 10:00:00,49.19,49.32,49.16,49.25,331001.0,48.2866,48.4142,48.2572,48.3455,331001.0
2023-07-17 10:30:00,49.25,49.35,49.19,49.29,229074.0,48.3455,48.4437,48.2866,48.3848,229074.0
2023-07-17 11:00:00,49.29,49.45,49.22,49.43,142532.0,48.3848,48.5418,48.316,48.5222,142532.0
2023-07-17 11:30:00,49.42,49.54,49.39,49.52,280566.0,48.5124,48.6302,48.4829,48.6105,280566.0
2023-07-17 12:00:00,49.52,49.52,49.38,49.38,120977.0,48.6105,48.6105,48.4731,48.4731,120977.0
2023-07-17 12:30:00,49.38,49.5,49.32,49.49,109990.0,48.4731,48.5909,48.4142,48.5811,109990.0
2023-07-17 13:00:00,49.49,49.53,49.4,49.45,117835.0,48.5811,48.6204,48.4927,48.5418,117835.0
2023-07-17 13:30:00,49.45,49.58,49.44,49.56,117253.0,48.5418,48.6694,48.532,48.6498,117253.0
2023-07-17 14:00:00,49.56,49.67,49.51,49.63,146557.0,48.6498,48.7578,48.6007,48.7185,146557.0
2023-07-17 14:30:00,49.63,49.65,49.51,49.59,65960.0,48.7185,48.7382,48.6007,48.6793,65960.0
2023-07-17 15:00:00,49.61,49.93,49.6,49.81,413687.0,48.6989,49.013,48.6891,48.8952,413687.0
2023-07-17 15:30:00,49.79,49.8,49.49,49.55,413639.0,48.8756,48.8854,48.5811,48.64,413639.0
2023-07-18 09:30:00,49.44,49.8,49.29,49.78,788471.0,48.532,48.8854,48.3848,48.8658,788471.0
2023-07-18 10:00:00,49.8,49.89,49.76,49.82,303646.0,48.8854,48.9737,48.8461,48.905,303646.0
2023-07-18 10:30:00,49.81,50.04,49.72,50.02,283391.0,48.8952,49.121,48.8069,49.1014,283391.0
2023-07-18 11:00:00,50.03,50.16,50.03,50.04,306913.0,49.1112,49.2388,49.1112,49.121,306913.0
2023-07-18 11:30:00,50.05,50.38,49.96,50.33,395247.0,49.1308,49.4547,49.0425,49.4057,395247.0
2023-07-18 12:00:00,50.33,50.36,50.08,50.27,274758.0,49.4057,49.4351,49.1603,49.3468,274758.0
2023-07-18 12:30:00,50.26,50.31,50.2,50.22,143927.0,49.3369,49.386,49.2781,49.2977,143927.0
2023-07-18 13:00:00,50.22,50.4,50.22,50.33,126265.0,49.2977,49.4744,49.2977,49.4057,126265.0
2023-07-18 13:30:00,50.34,50.43,50.31,50.43,112464.0,49.4155,49.5038,49.386,49.5038,112464.0
2023-07-18 14:00:00,50.41,50.7,50.41,50.7,399941.0,49.4842,49.7689,49.4842,49.7689,399941.0
2023-07-18 14:30:00,50.7,50.73,50.52,50.65,243978.0,49.7689,49.7983,49.5922,49.7198,243978.0
2023-07-18 15:00:00,50.65,50.87,50.54,50.77,232857.0,49.7198,49.9357,49.6118,49.8376,232857.0
2023-07-18 15:30:00,50.75,50.89,50.63,50.67,410847.0,49.8179,49.9554,49.7002,49.7394,410847.0
2023-07-19 09:30:00,50.92,51.3,50.92,51.26,929533.0,49.9848,50.3578,49.9848,50.3186,929533.0
2023-07-19 10:00:00,51.26,51.37,51.18,51.2,379277.0,50.3186,50.4266,50.2401,50.2597,379277.0
2023-07-19 10:30:00,51.19,51.31,50.79,51.01,442548.0,50.2499,50.3677,49.8572,50.0732,442548.0
2023-07-19 11:00:00,51.02,51.24,50.95,51.17,293491.0,50.083,50.299,50.0143,50.2302,293491.0
2023-07-19 11:30:00,51.17,51.29,51.16,51.25,208528.0,50.2302,50.348,50.2204,50.3088,208528.0
2023-07-19 12:00:00,51.26,51.39,50.96,51.05,423772.0,50.3186,50.4462,50.0241,50.1124,423772.0
2023-07-19 12:30:00,51.04,51.04,50.83,51.02,192366.0,50.1026,50.1026,49.8965,50.083,192366.0
2023-07-19 13:00:00,51.04,51.05,50.8,50.97,145109.0,50.1026,50.1124,49.867,50.0339,145109.0
2023-07-19 13:30:00,50.95,51.03,50.85,50.93,184376.0,50.0143,50.0928,49.9161,49.9946,184376.0
2023-07-19 14:00:00,50.95,50.98,50.7,50.82,267991.0,50.0143,50.0437,49.7689,49.8867,267991.0
2023-07-19 14:30:00,50.82,51.07,50.82,51.05,310869.0,49.8867,50.1321,49.8867,50.1124,310869.0
2023-07-19 15:00:00,51.05,51.28,51.04,51.19,283533.0,50.1124,50.3382,50.1026,50.2499,283533.0
2023-07-19 15:30:00,51.19,51.19,50.92,50.95,270799.0,50.2499,50.2499,49.9848,50.0143,270799.0
2023-07-20 09:30:00,50.57,50.9,50.55,50.8,873144.0,49.6413,49.9652,49.6216,49.867,873144.0
2023-07-20 10:00:00,50.81,50.85,50.26,50.35,612071.0,49.8768,49.9161,49.3369,49.4253,612071.0
2023-07-20 10:30:00,50.35,50.47,50.13,50.41,412478.0,49.4253,49.5431,49.2093,49.4842,412478.0
2023-07-20 11:00:00,50.42,50.58,50.34,50.44,344063.0,49.494,49.6511,49.4155,49.5136,344063.0
2023-07-20 11:30:00,50.44,50.65,50.43,50.54,214920.0,49.5136,49.7198,49.5038,49.6118,214920.0
2023-07-20 12:00:00,50.55,50.78,50.48,50.49,447356.0,49.6216,49.8474,49.5529,49.5627,447356.0
2023-07-20 12:30:00,50.49,50.51,50.3,50.35,269428.0,49.5627,49.5824,49.3762,49.4253,269428.0
2023-07-20 13:00:00,50.35,50.43,50.26,50.42,190434.0,49.4253,49.5038,49.3369,49.494,190434.0
2023-07-20 13:30:00,50.41,50.46,50.28,50.34,131533.0,49.4842,49.5333,49.3566,49.4155,131533.0
2023-07-20 14:00:00,50.32,50.35,49.88,49.88,284138.0,49.3958,49.4253,48.9639,48.9639,284138.0
2023-07-20 14:30:00,49.88,50.11,49.88,50.01,616723.0,48.9639,49.1897,48.9639,49.0915,616723.0
2023-07-20 15:00:00,50.02,50.09,49.67,49.7,370580.0,49.1014,49.1701,48.7578,48.7872,370580.0
2023-07-20 15:30:00,49.7,50.0,49.7,49.91,493191.0,48.7872,49.0817,48.7872,48.9934,493191.0
2023-07-21 09:30:00,50.51,50.52,50.05,50.12,648016.0,49.5824,49.5922,49.1308,49.1995,648016.0
2023-07-21 10:00:00,50.12,50.37,49.92,49.95,583529.0,49.1995,49.4449,49.0032,49.0326,583529.0
2023-07-21 10:30:00,49.94,50.33,49.94,50.21,206865.0,49.0228,49.4057,49.0228,49.2879,206865.0
2023-07-21 11:00:00,50.2,50.46,50.2,50.46,153438.0,49.2781,49.5333,49.2781,49.5333,153438.0
2023-07-21 11:30:00,50.44,50.52,50.2,50.37,154560.0,49.5136,49.5922,49.2781,49.4449,154560.0
2023-07-21 12:00:00,50.4,50.4,50.21,50.22,118691.0,49.4744,49.4744,49.2879,49.2977,118691.0
2023-07-21 12:30:00,50.21,50.27,50.05,50.16,136829.0,49.2879,49.3468,49.1308,49.2388,136829.0
2023-07-21 13:00:00,50.16,50.44,50.15,50.43,101891.0,49.2388,49.5136,49.229,49.5038,101891.0
2023-07-21 13:30:00,50.43,50.56,50.4,50.52,120249.0,49.5038,49.6314,49.4744,49.5922,120249.0
2023-07-21 14:00:00,50.53,50.55,50.2,50.28,134073.0,49.602,49.6216,49.2781,49.3566,134073.0
2023-07-21 14:30:00,50.29,50.43,50.22,50.22,124092.0,49.3664,49.5038,49.2977,49.2977,124092.0
2023-07-21 15:00:00,50.23,50.25,49.95,50.06,260883.0,49.3075,49.3271,49.0326,49.1406,260883.0
2023-07-21 15:30:00,50.06,50.08,49.89,49.9,529615.0,49.1406,49.1603,48.9737,48.9836,529615.0
2023-07-24 09:30:00,50.28,50.63,50.07,50.22,772226.0,49.3566,49.7002,49.1504,49.2977,772226.0
2023-07-24 10:00:00,50.22,50.58,50.13,50.51,365918.0,49.2977,49.6511,49.2093,49.5824,365918.0
2023-07-24 10:30:00,50.53,50.61,50.4,50.57,281369.0,49.602,49.6805,49.4744,49.6413,281369.0
2023-07-24 11:00:00,50.57,50.68,50.41,50.59,267212.0,49.6413,49.7492,49.4842,49.6609,267212.0
2023-07-24 11:30:00,50.58,50.65,50.41,50.63,126757.0,49.6511,49.7198,49.4842,49.7002,126757.0
2023-07-24 12:00:00,50.65,50.71,50.54,50.65,111969.0,49.7198,49.7787,49.6118,49.7198,111969.0
2023-07-24 12:30:00,50.65,50.7,50.48,50.58,136989.0,49.7198,49.7689,49.5529,49.6511,136989.0
2023-07-24 13:00:00,50.58,50.64,50.49,50.63,75480.0,49.6511,49.71,49.5627,49.7002,75480.0
2023-07-24 13:30:00,50.64,50.76,50.56,50.74,117582.0,49.71,49.8278,49.6314,49.8081,117582.0
2023-07-24 14:00:00,50.74,50.82,50.68,50.68,274155.0,49.8081,49.8867,49.7492,49.7492,274155.0
2023-07-24 14:30:00,50.69,50.69,50.43,50.58,156451.0,49.7591,49.7591,49.5038,49.6511,156451.0
2023-07-24 15:00:00,50.58,50.62,50.29,50.3,175639.0,49.6511,49.6903,49.3664,49.3762,175639.0
2023-07-24 15:30:00,50.3,50.56,50.3,50.55,380845.0,49.3762,49.6314,49.3762,49.6216,380845.0
2023-07-25 09:30:00,50.41,50.84,50.41,50.75,514237.0,49.4842,49.9063,49.4842,49.8179,514237.0
2023-07-25 10:00:00,50.76,50.82,50.62,50.73,366583.0,49.8278,49.8867,49.6903,49.7983,366583.0
2023-07-25 10:30:00,50.72,50.75,50.61,50.67,215634.0,49.7885,49.8179,49.6805,49.7394,215634.0
2023-07-25 11:00:00,50.67,50.84,50.64,50.79,168821.0,49.7394,49.9063,49.71,49.8572,168821.0
2023-07-25 11:30:00,50.8,51.0,50.8,50.93,211989.0,49.867,50.0634,49.867,49.9946,211989.0
2023-07-25 12:00:00,50.93,50.99,50.87,50.92,130469.0,49.9946,50.0535,49.9357,49.9848,130469.0
2023-07-25 12:30:00,50.92,51.1,50.89,51.09,173050.0,49.9848,50.1615,49.9554,50.1517,173050.0
2023-07-25 13:00:00,51.1,51.18,50.97,51.12,235322.0,50.1615,50.2401,50.0339,50.1812,235322.0
2023-07-25 13:30:00,51.14,51.17,51.06,51.07,81425.0,50.2008,50.2302,50.1223,50.1321,81425.0
2023-07-25 14:00:00,51.05,51.28,51.03,51.26,201846.0,50.1124,50.3382,50.0928,50.3186,201846.0
2023-07-25 14:30:00,51.27,51.37,51.05,51.08,264486.0,50.3284,50.4266,50.1124,50.1419,264486.0
2023-07-25 15:00:00,51.09,51.22,51.05,51.13,139578.0,50.1517,50.2793,50.1124,50.191,139578.0
2023-07-25 15:30:00,51.12,51.16,50.91,50.93,363997.0,50.1812,50.2204,49.975,49.9946,363997.0
2023-07-26 09:30:00,50.61,50.83,50.59,50.72,469198.0,49.6805,49.8965,49.6609,49.7885,469198.0
2023-07-26 10:00:00,50.71,50.79,50.6,50.69,255738.0,49.7787,49.8572,49.6707,49.7591,255738.0
2023-07-26 10:30:00,50.69,50.73,50.46,50.5,242650.0,49.7591,49.7983,49.5333,49.5725,242650.0
2023-07-26 11:00:00,50.47,50.61,50.44,50.58,252503.0,49.5431,49.6805,49.5136,49.6511,252503.0
2023-07-26 11:30:00,50.57,50.77,50.56,50.75,104649.0,49.6413,49.8376,49.6314,49.8179,104649.0
2023-07-26 12:00:00,50.76,50.82,50.65,50.66,108043.0,49.8278,49.8867,49.7198,49.7296,108043.0
2023-07-26 12:30:00,50.65,50.68,50.46,50.53,160718.0,49.7198,49.7492,49.5333,49.602,160718.0
2023-07-26 13:00:00,50.52,50.61,50.49,50.55,134891.0,49.5922,49.6805,49.5627,49.6216,134891.0
2023-07-26 13:30:00,50.54,50.56,50.46,50.52,134045.0,49.6118,49.6314,49.5333,49.5922,134045.0
2023-07-26 14:00:00,50.5,50.78,50.37,50.56,555128.0,49.5725,49.8474,49.4449,49.6314,555128.0
2023-07-26 14:30:00,50.57,51.44,50.54,51.09,1189229.0,49.6413,50.4953,49.6118,50.1517,1189229.0
2023-07-26 15:00:00,51.13,51.18,50.23,50.6,685164.0,50.191,50.2401,49.3075,49.6707,685164.0
2023-07-26 15:30:00,50.59,50.95,50.47,50.95,573645.0,49.6609,50.0143,49.5431,50.0143,573645.0
2023-07-27 09:30:00,52.07,52.23,51.97,52.07,611970.0,51.1137,51.2708,51.0155,51.1137,611970.0
2023-07-27 10:00:00,52.06,52.09,51.61,51.62,482039.0,51.1039,51.1333,50.6622,50.672,482039.0
2023-07-27 10:30:00,51.63,51.89,51.49,51.55,342104.0,50.6818,50.937,50.5444,50.6033,342104.0
2023-07-27 11:00:00,51.58,51.67,51.43,51.63,206536.0,50.6327,50.7211,50.4855,50.6818,206536.0
2023-07-27 11:30:00,51.65,51.75,51.48,51.55,418311.0,50.7014,50.7996,50.5345,50.6033,418311.0
2023-07-27 12:00:00,51.55,51.88,51.53,51.87,372618.0,50.6033,50.9272,50.5836,50.9174,372618.0
2023-07-27 12:30:00,51.87,51.94,51.8,51.87,186076.0,50.9174,50.9861,50.8487,50.9174,186076.0
2023-07-27 13:00:00,51.88,51.94,51.16,51.17,600584.0,50.9272,50.9861,50.2204,50.2302,600584.0
2023-07-27 13:30:00,51.17,51.21,50.97,51.08,406227.0,50.2302,50.2695,50.0339,50.1419,406227.0
2023-07-27 14:00:00,51.08,51.13,50.35,50.38,644016.0,50.1419,50.191,49.4253,49.4547,644016.0
2023-07-27 14:30:00,50.37,50.51,49.97,49.97,676388.0,49.4449,49.5824,49.0523,49.0523,676388.0
2023-07-27 15:00:00,49.97,50.35,49.86,49.98,418112.0,49.0523,49.4253,48.9443,49.0621,418112.0
2023-07-27 15:30:00,49.99,50.11,49.58,49.88,553812.0,49.0719,49.1897,48.6694,48.9639,553812.0
2023-07-28 09:30:00,50.97,51.23,50.77,51.08,669065.0,50.0339,50.2891,49.8376,50.1419,669065.0
2023-07-28 10:00:00,51.09,51.32,51.04,51.17,347145.0,50.1517,50.3775,50.1026,50.2302,347145.0
2023-07-28 10:30:00,51.17,51.3,51.02,51.29,231162.0,50.2302,50.3578,50.083,50.348,231162.0
2023-07-28 11:00:00,51.3,51.57,51.23,51.51,308799.0,50.3578,50.6229,50.2891,50.564,308799.0
2023-07-28 11:30:00,51.52,51.62,51.44,51.6,249160.0,50.5738,50.672,50.4953,50.6523,249160.0
2023-07-28 12:00:00,51.59,51.59,51.33,51.57,263862.0,50.6425,50.6425,50.3873,50.6229,263862.0
2023-07-28 12:30:00,51.56,51.56,51.34,51.39,104065.0,50.6131,50.6131,50.3971,50.4462,104065.0
2023-07-28 13:00:00,51.37,51.38,51.09,51.09,188651.0,50.4266,50.4364,50.1517,50.1517,188651.0
2023-07-28 13:30:00,51.08,51.19,50.73,51.12,618624.0,50.1419,50.2499,49.7983,50.1812,618624.0
2023-07-28 14:00:00,51.12,51.34,51.11,51.33,406512.0,50.1812,50.3971,50.1713,50.3873,406512.0
2023-07-28 14:30:00,51.33,51.48,51.09,51.37,195179.0,50.3873,50.5345,50.1517,50.4266,195179.0
2023-07-28 15:00:00,51.39,51.47,51.24,51.24,279267.0,50.4462,50.5247,50.299,50.299,279267.0
2023-07-28 15:30:00,51.23,51.41,51.14,51.32,465529.0,50.2891,50.4658,50.2008,50.3775,465529.0
2023-07-31 09:30:00,51.5,51.74,51.18,51.34,825882.0,50.5542,50.7898,50.2401,50.3971,825882.0
2023-07-31 10:00:00,51.34,51.58,51.23,51.58,317539.0,50.3971,50.6327,50.2891,50.6327,317539.0
2023-07-31 10:30:00,51.59,51.62,51.4,51.5,262303.0,50.6425,50.672,50.456,50.5542,262303.0
2023-07-31 11:00:00,51.52,51.63,51.38,51.44,159889.0,50.5738,50.6818,50.4364,50.4953,159889.0
2023-07-31 11:30:00,51.45,51.46,51.24,51.32,326319.0,50.5051,50.5149,50.299,50.3775,326319.0
2023-07-31 12:00:00,51.32,51.42,51.28,51.41,119455.0,50.3775,50.4756,50.3382,50.4658,119455.0
2023-07-31 12:30:00,51.41,51.42,51.17,51.21,231243.0,50.4658,50.4756,50.2302,50.2695,231243.0
2023-07-31 13:00:00,51.21,51.35,51.09,51.25,179889.0,50.2695,50.4069,50.1517,50.3088,179889.0
2023-07-31 13:30:00,51.22,51.4,51.21,51.3,111181.0,50.2793,50.456,50.2695,50.3578,111181.0
2023-07-31 14:00:00,51.31,51.36,51.18,51.24,124273.0,50.3677,50.4167,50.2401,50.299,124273.0
2023-07-31 14:30:00,51.25,51.39,51.21,51.36,152100.0,50.3088,50.4462,50.2695,50.4167,152100.0
2023-07-31 15:00:00,51.37,51.37,51.16,51.23,134634.0,50.4266,50.4266,50.2204,50.2891,134634.0
2023-07-31 15:30:00,51.24,51.63,51.03,51.61,655633.0,50.299,50.6818,50.0928,50.6622,655633.0
2023-08-01 09:30:00,51.08,51.3,51.01,51.26,461869.0,50.1419,50.3578,50.0732,50.3186,461869.0
2023-08-01 10:00:00,51.23,51.4,50.82,50.96,563060.0,50.2891,50.456,49.8867,50.0241,563060.0
2023-08-01 10:30:00,50.96,51.21,50.92,51.1,283988.0,50.0241,50.2695,49.9848,50.1615,283988.0
2023-08-01 11:00:00,51.11,51.15,50.93,51.08,190181.0,50.1713,50.2106,49.9946,50.1419,190181.0
2023-08-01 11:30:00,51.07,51.1,50.92,51.04,192120.0,50.1321,50.1615,49.9848,50.1026,192120.0
2023-08-01 12:00:00,51.04,51.08,50.88,50.92,105167.0,50.1026,50.1419,49.9456,49.9848,105167.0
2023-08-01 12:30:00,50.91,51.11,50.81,51.1,154953.0,49.975,50.1713,49.8768,50.1615,154953.0
2023-08-01 13:00:00,51.1,51.16,51.05,51.09,107871.0,50.1615,50.2204,50.1124,50.1517,107871.0
2023-08-01 13:30:00,51.1,51.15,50.97,51.13,105151.0,50.1615,50.2106,50.0339,50.191,105151.0
2023-08-01 14:00:00,51.14,51.31,51.13,51.19,173533.0,50.2008,50.3677,50.191,50.2499,173533.0
2023-08-01 14:30:00,51.19,51.28,51.16,51.23,156356.0,50.2499,50.3382,50.2204,50.2891,156356.0
2023-08-01 15:00:00,51.23,51.32,51.16,51.21,157366.0,50.2891,50.3775,50.2204,50.2695,157366.0
2023-08-01 15:30:00,51.22,51.29,51.05,51.13,379772.0,50.2793,50.348,50.1124,50.191,379772.0
2023-08-02 09:30:00,50.03,50.13,49.73,49.95,925608.0,49.1112,49.2093,48.8167,49.0326,925608.0
2023-08-02 10:00:00,49.95,49.98,49.48,49.62,635732.0,49.0326,49.0621,48.5713,48.7087,635732.0
2023-08-02 10:30:00,49.63,49.72,49.1,49.15,578863.0,48.7185,48.8069,48.1983,48.2473,578863.0
2023-08-02 11:00:00,49.15,49.39,49.13,49.34,362890.0,48.2473,48.4829,48.2277,48.4338,362890.0
2023-08-02 11:30:00,49.33,49.51,49.05,49.05,363902.0,48.424,48.6007,48.1492,48.1492,363902.0
2023-08-02 12:00:00,49.05,49.17,48.94,49.03,412958.0,48.1492,48.267,48.0412,48.1295,412958.0
2023-08-02 12:30:00,49.03,49.32,48.98,49.24,421417.0,48.1295,48.4142,48.0805,48.3357,421417.0
2023-08-02 13:00:00,49.23,49.36,49.19,49.32,225135.0,48.3259,48.4535,48.2866,48.4142,225135.0
2023-08-02 13:30:00,49.33,49.43,49.1,49.14,243810.0,48.424,48.5222,48.1983,48.2375,243810.0
2023-08-02 14:00:00,49.15,49.31,49.13,49.22,144035.0,48.2473,48.4044,48.2277,48.316,144035.0
2023-08-02 14:30:00,49.21,49.26,49.04,49.15,203896.0,48.3062,48.3553,48.1394,48.2473,203896.0
2023-08-02 15:00:00,49.14,49.25,48.74,48.75,278635.0,48.2375,48.3455,47.8449,47.8547,278635.0
2023-08-02 15:30:00,48.77,49.17,48.73,49.01,550806.0,47.8743,48.267,47.835,48.1099,550806.0
2023-08-03 09:30:00,48.25,48.57,48.14,48.47,955658.0,47.3639,47.678,47.2559,47.5798,955658.0
2023-08-03 10:00:00,48.46,48.67,48.05,48.06,743076.0,47.57,47.7761,47.1675,47.1774,743076.0
2023-08-03 10:30:00,48.06,48.42,48.04,48.41,449523.0,47.1774,47.5307,47.1577,47.5209,449523.0
2023-08-03 11:00:00,48.41,48.75,48.36,48.7,317092.0,47.5209,47.8547,47.4718,47.8056,317092.0
2023-08-03 11:30:00,48.71,48.86,48.6,48.67,260164.0,47.8154,47.9627,47.7074,47.7761,260164.0
2023-08-03 12:00:00,48.66,48.83,48.62,48.79,182068.0,47.7663,47.9332,47.7271,47.8939,182068.0
2023-08-03 12:30:00,48.8,49.14,48.79,49.08,267126.0,47.9038,48.2375,47.8939,48.1786,267126.0
2023-08-03 13:00:00,49.09,49.15,48.97,49.05,303285.0,48.1884,48.2473,48.0706,48.1492,303285.0
2023-08-03 13:30:00,49.05,49.09,48.72,48.74,203403.0,48.1492,48.1884,47.8252,47.8449,203403.0
2023-08-03 14:00:00,48.74,48.92,48.65,48.83,213509.0,47.8449,48.0216,47.7565,47.9332,213509.0
2023-08-03 14:30:00,48.85,48.94,48.67,48.89,151213.0,47.9528,48.0412,47.7761,47.9921,151213.0
2023-08-03 15:00:00,48.9,48.91,48.51,48.65,261227.0,48.0019,48.0117,47.6191,47.7565,261227.0
2023-08-03 15:30:00,48.65,48.78,48.5,48.53,296815.0,47.7565,47.8841,47.6093,47.6387,296815.0
2023-08-04 09:30:00,49.1,49.49,48.93,48.98,1146172.0,48.1983,48.5811,48.0314,48.0805,1146172.0
2023-08-04 10:00:00,48.98,49.04,48.49,49.01,821459.0,48.0805,48.1394,47.5995,48.1099,821459.0
2023-08-04 10:30:00,49.03,49.34,49.02,49.31,360788.0,48.1295,48.4338,48.1197,48.4044,360788.0
2023-08-04 11:00:00,49.3,49.39,49.25,49.38,203024.0,48.3946,48.4829,48.3455,48.4731,203024.0
2023-08-04 11:30:00,49.38,49.51,49.24,49.47,296429.0,48.4731,48.6007,48.3357,48.5615,296429.0
2023-08-04 12:00:00,49.47,49.69,49.37,49.68,196433.0,48.5615,48.7774,48.4633,48.7676,196433.0
2023-08-04 12:30:00,49.69,49.82,49.61,49.77,152943.0,48.7774,48.905,48.6989,48.8559,152943.0
2023-08-04 13:00:00,49.77,49.78,49.34,49.42,248988.0,48.8559,48.8658,48.4338,48.5124,248988.0
2023-08-04 13:30:00,49.4,49.48,49.09,49.13,278241.0,48.4927,48.5713,48.1884,48.2277,278241.0
2023-08-04 14:00:00,49.13,49.13,48.2,48.29,1038088.0,48.2277,48.2277,47.3148,47.4031,1038088.0
2023-08-04 14:30:00,48.28,48.38,47.83,47.93,646173.0,47.3933,47.4915,46.9516,47.0497,646173.0
2023-08-04 15:00:00,47.93,48.14,47.8,47.95,369395.0,47.0497,47.2559,46.9221,47.0694,369395.0
2023-08-04 15:30:00,47.94,48.01,47.67,47.84,683186.0,47.0596,47.1283,46.7945,46.9614,683186.0
2023-08-07 09:30:00,48.43,48.73,48.29,48.37,1023762.0,47.5406,47.835,47.4031,47.4817,1023762.0
2023-08-07 10:00:00,48.36,48.77,48.2,48.73,666313.0,47.4718,47.8743,47.3148,47.835,666313.0
2023-08-07 10:30:00,48.72,48.82,48.49,48.56,326794.0,47.8252,47.9234,47.5995,47.6682,326794.0
2023-08-07 11:00:00,48.54,48.62,48.32,48.42,273533.0,47.6485,47.7271,47.4326,47.5307,273533.0
2023-08-07 11:30:00,48.41,48.73,48.29,48.69,250815.0,47.5209,47.835,47.4031,47.7958,250815.0
2023-08-07 12:00:00,48.7,48.74,48.57,48.71,164179.0,47.8056,47.8449,47.678,47.8154,164179.0
2023-08-07 12:30:00,48.72,48.79,48.52,48.74,150303.0,47.8252,47.8939,47.6289,47.8449,150303.0
2023-08-07 13:00:00,48.75,48.84,48.7,48.73,218903.0,47.8547,47.943,47.8056,47.835,218903.0
2023-08-07 13:30:00,48.74,48.91,48.69,48.91,165903.0,47.8449,48.0117,47.7958,48.0117,165903.0
2023-08-07 14:00:00,48.91,49.01,48.69,48.72,207343.0,48.0117,48.1099,47.7958,47.8252,207343.0
2023-08-07 14:30:00,48.73,48.94,48.72,48.89,184650.0,47.835,48.0412,47.8252,47.9921,184650.0
2023-08-07 15:00:00,48.89,48.98,48.75,48.76,188555.0,47.9921,48.0805,47.8547,47.8645,188555.0
2023-08-07 15:30:00,48.76,49.13,48.72,49.08,392418.0,47.8645,48.2277,47.8252,48.1786,392418.0
2023-08-08 09:30:00,48.18,48.22,47.55,47.7,1023871.0,47.2951,47.3344,46.6767,46.824,1023871.0
2023-08-08 10:00:00,47.7,47.8,47.32,47.59,694840.0,46.824,46.9221,46.4509,46.716,694840.0
2023-08-08 10:30:00,47.58,47.65,47.36,47.36,408450.0,46.7062,46.7749,46.4902,46.4902,408450.0
2023-08-08 11:00:00,47.37,47.61,47.29,47.59,371574.0,46.5,46.7356,46.4215,46.716,371574.0
2023-08-08 11:30:00,47.58,47.61,47.37,47.42,351349.0,46.7062,46.7356,46.5,46.5491,351349.0
2023-08-08 12:00:00,47.41,47.72,47.4,47.66,270551.0,46.5393,46.8436,46.5295,46.7847,270551.0
2023-08-08 12:30:00,47.67,47.83,47.6,47.7,205085.0,46.7945,46.9516,46.7258,46.824,205085.0
2023-08-08 13:00:00,47.71,47.97,47.7,47.82,308379.0,46.8338,47.089,46.824,46.9418,308379.0
2023-08-08 13:30:00,47.82,47.96,47.7,47.92,225975.0,46.9418,47.0792,46.824,47.0399,225975.0
2023-08-08 14:00:00,47.93,48.16,47.83,48.06,282358.0,47.0497,47.2755,46.9516,47.1774,282358.0
2023-08-08 14:30:00,48.07,48.36,47.99,48.28,239670.0,47.1872,47.4718,47.1086,47.3933,239670.0
2023-08-08 15:00:00,48.28,48.42,48.22,48.37,360311.0,47.3933,47.5307,47.3344,47.4817,360311.0
2023-08-08 15:30:00,48.37,48.57,48.24,48.42,626344.0,47.4817,47.678,47.354,47.5307,626344.0
2023-08-09 09:30:00,48.51,48.54,48.17,48.27,469295.0,47.6191,47.6485,47.2853,47.3835,469295.0
2023-08-09 10:00:00,48.27,48.42,48.17,48.31,317466.0,47.3835,47.5307,47.2853,47.4228,317466.0
2023-08-09 10:30:00,48.3,48.36,47.92,47.96,401478.0,47.4129,47.4718,47.0399,47.0792,401478.0
2023-08-09 11:00:00,47.96,48.06,47.46,47.51,507694.0,47.0792,47.1774,46.5884,46.6375,507694.0
2023-08-09 11:30:00,47.51,47.64,47.18,47.32,487192.0,46.6375,46.7651,46.3135,46.4509,487192.0
2023-08-09 12:00:00,47.31,47.58,47.27,47.51,407771.0,46.4411,46.7062,46.4019,46.6375,407771.0
2023-08-09 12:30:00,47.5,47.72,47.5,47.6,315168.0,46.6276,46.8436,46.6276,46.7258,315168.0
2023-08-09 13:00:00,47.59,48.02,47.53,47.97,329057.0,46.716,47.1381,46.6571,47.089,329057.0
2023-08-09 13:30:00,47.98,48.12,47.96,48.01,205102.0,47.0988,47.2363,47.0792,47.1283,205102.0
2023-08-09 14:00:00,47.99,48.34,47.95,48.32,434326.0,47.1086,47.4522,47.0694,47.4326,434326.0
2023-08-09 14:30:00,48.33,48.45,48.21,48.22,299399.0,47.4424,47.5602,47.3246,47.3344,299399.0
2023-08-09 15:00:00,48.23,48.24,47.97,48.09,221786.0,47.3442,47.354,47.089,47.2068,221786.0
2023-08-09 15:30:00,48.09,48.1,47.32,47.43,765351.0,47.2068,47.2166,46.4509,46.5589,765351.0
2023-08-10 09:30:00,48.17,49.13,48.1,49.11,1480658.0,47.2853,48.2277,47.2166,48.2081,1480658.0
2023-08-10 10:00:00,49.13,49.28,48.91,49.04,853219.0,48.2277,48.3749,48.0117,48.1394,853219.0
2023-08-10 10:30:00,49.03,49.15,48.33,48.59,996082.0,48.1295,48.2473,47.4424,47.6976,996082.0
2023-08-10 11:00:00,48.58,48.61,48.09,48.37,688150.0,47.6878,47.7173,47.2068,47.4817,688150.0
2023-08-10 11:30:00,48.37,48.55,47.74,47.97,751693.0,47.4817,47.6584,46.8632,47.089,751693.0
2023-08-10 12:00:00,47.97,48.02,47.51,47.74,618484.0,47.089,47.1381,46.6375,46.8632,618484.0
2023-08-10 12:30:00,47.74,48.09,47.44,47.55,631522.0,46.8632,47.2068,46.5687,46.6767,631522.0
2023-08-10 13:00:00,47.55,47.72,47.37,47.49,625329.0,46.6767,46.8436,46.5,46.6178,625329.0
2023-08-10 13:30:00,47.47,47.54,47.04,47.1,717001.0,46.5982,46.6669,46.1761,46.235,717001.0
2023-08-10 14:00:00,47.09,47.79,47.08,47.6,864898.0,46.2252,46.9123,46.2154,46.7258,864898.0
2023-08-10 14:30:00,47.61,47.93,47.43,47.91,738904.0,46.7356,47.0497,46.5589,47.0301,738904.0
2023-08-10 15:00:00,47.93,47.93,47.47,47.52,678088.0,47.0497,47.0497,46.5982,46.6473,678088.0
2023-08-10 15:30:00,47.5,47.5,47.15,47.43,905758.0,46.6276,46.6276,46.2841,46.5589,905758.0
2023-08-11 09:30:00,46.79,47.0,46.59,46.85,726278.0,45.9307,46.1368,45.7343,45.9896,726278.0
2023-08-11 10:00:00,46.9,47.66,46.87,47.46,1034694.0,46.0387,46.7847,46.0092,46.5884,1034694.0
2023-08-11 10:30:00,47.48,47.66,47.19,47.2,428771.0,46.608,46.7847,46.3233,46.3331,428771.0
2023-08-11 11:00:00,47.22,47.31,46.95,46.99,426149.0,46.3528,46.4411,46.0877,46.127,426149.0
2023-08-11 11:30:00,46.98,47.23,46.91,47.22,499705.0,46.1172,46.3626,46.0485,46.3528,499705.0
2023-08-11 12:00:00,47.23,47.41,47.02,47.15,525288.0,46.3626,46.5393,46.1565,46.2841,525288.0
2023-08-11 12:30:00,47.19,47.25,46.95,47.03,184412.0,46.3233,46.3822,46.0877,46.1663,184412.0
2023-08-11 13:00:00,47.03,47.29,46.95,47.27,168727.0,46.1663,46.4215,46.0877,46.4019,168727.0
2023-08-11 13:30:00,47.28,47.3,46.94,47.11,221878.0,46.4117,46.4313,46.0779,46.2448,221878.0
2023-08-11 14:00:00,47.11,47.42,47.07,47.34,517585.0,46.2448,46.5491,46.2055,46.4706,517585.0
2023-08-11 14:30:00,47.34,47.52,47.26,47.47,258125.0,46.4706,46.6473,46.392,46.5982,258125.0
2023-08-11 15:00:00,47.47,47.48,47.18,47.41,277715.0,46.5982,46.608,46.3135,46.5393,277715.0
2023-08-11 15:30:00,47.39,47.49,47.12,47.32,589464.0,46.5197,46.6178,46.2546,46.4509,589464.0
2023-08-14 09:30:00,47.02,47.2,46.91,47.17,554895.0,46.1565,46.3331,46.0485,46.3037,554895.0
2023-08-14 10:00:00,47.15,47.54,47.09,47.38,578494.0,46.2841,46.6669,46.2252,46.5098,578494.0
2023-08-14 10:30:00,47.4,47.94,47.37,47.81,454097.0,46.5295,47.0596,46.5,46.9319,454097.0
2023-08-14 11:00:00,47.82,47.84,47.6,47.78,287247.0,46.9418,46.9614,46.7258,46.9025,287247.0
2023-08-14 11:30:00,47.81,47.99,47.68,47.78,255265.0,46.9319,47.1086,46.8043,46.9025,255265.0
2023-08-14 12:00:00,47.8,47.89,47.54,47.64,186426.0,46.9221,47.0105,46.6669,46.7651,186426.0
2023-08-14 12:30:00,47.64,47.84,47.56,47.82,153231.0,46.7651,46.9614,46.6865,46.9418,153231.0
2023-08-14 13:00:00,47.8,47.96,47.79,47.86,183814.0,46.9221,47.0792,46.9123,46.981,183814.0
2023-08-14 13:30:00,47.86,47.91,47.66,47.78,145180.0,46.981,47.0301,46.7847,46.9025,145180.0
2023-08-14 14:00:00,47.79,47.8,47.58,47.68,164297.0,46.9123,46.9221,46.7062,46.8043,164297.0
2023-08-14 14:30:00,47.7,47.74,47.53,47.66,199446.0,46.824,46.8632,46.6571,46.7847,199446.0
2023-08-14 15:00:00,47.67,47.8,47.58,47.71,197619.0,46.7945,46.9221,46.7062,46.8338,197619.0
2023-08-14 15:30:00,47.7,48.09,47.65,48.09,440217.0,46.824,47.2068,46.7749,47.2068,440217.0
2023-08-15 09:30:00,47.46,47.6,47.08,47.17,773335.0,46.5884,46.7258,46.2154,46.3037,773335.0
2023-08-15 10:00:00,47.16,47.16,46.66,46.77,808243.0,46.2939,46.2939,45.8031,45.911,808243.0
2023-08-15 10:30:00,46.76,46.94,46.59,46.74,478091.0,45.9012,46.0779,45.7343,45.8816,478091.0
2023-08-15 11:00:00,46.74,47.08,46.74,47.03,299517.0,45.8816,46.2154,45.8816,46.1663,299517.0
2023-08-15 11:30:00,47.02,47.13,46.96,47.11,241066.0,46.1565,46.2644,46.0976,46.2448,241066.0
2023-08-15 12:00:00,47.12,47.19,46.83,46.97,260185.0,46.2546,46.3233,45.9699,46.1074,260185.0
2023-08-15 12:30:00,46.97,47.0,46.69,46.8,234868.0,46.1074,46.1368,45.8325,45.9405,234868.0
2023-08-15 13:00:00,46.8,46.98,46.72,46.93,208673.0,45.9405,46.1172,45.862,46.0681,208673.0
2023-08-15 13:30:00,46.92,46.94,46.64,46.77,605279.0,46.0583,46.0779,45.7834,45.911,605279.0
2023-08-15 14:00:00,46.78,46.81,46.66,46.72,243016.0,45.9209,45.9503,45.8031,45.862,243016.0
2023-08-15 14:30:00,46.72,46.95,46.72,46.84,211651.0,45.862,46.0877,45.862,45.9798,211651.0
2023-08-15 15:00:00,46.84,46.87,46.31,46.32,344703.0,45.9798,46.0092,45.4595,45.4693,344703.0
2023-08-15 15:30:00,46.32,46.56,46.21,46.42,1123487.0,45.4693,45.7049,45.3613,45.5675,1123487.0
2023-08-16 09:30:00,46.25,46.79,46.22,46.57,724771.0,45.4006,45.9307,45.3711,45.7147,724771.0
2023-08-16 10:00:00,46.58,46.77,46.4,46.55,448893.0,45.7245,45.911,45.5478,45.6951,448893.0
2023-08-16 10:30:00,46.54,46.73,46.43,46.71,280864.0,45.6853,45.8718,45.5773,45.8521,280864.0
2023-08-16 11:00:00,46.71,46.78,46.51,46.58,234463.0,45.8521,45.9209,45.6558,45.7245,234463.0
2023-08-16 11:30:00,46.58,46.59,46.19,46.27,266812.0,45.7245,45.7343,45.3417,45.4202,266812.0
2023-08-16 12:00:00,46.25,46.36,46.0,46.05,484348.0,45.4006,45.5086,45.1552,45.2043,484348.0
2023-08-16 12:30:00,46.05,46.23,46.02,46.03,221270.0,45.2043,45.381,45.1748,45.1846,221270.0
2023-08-16 13:00:00,46.03,46.11,45.78,45.89,274343.0,45.1846,45.2632,44.9392,45.0472,274343.0
2023-08-16 13:30:00,45.88,46.3,45.82,46.17,234343.0,45.0374,45.4497,44.9785,45.3221,234343.0
2023-08-16 14:00:00,46.18,46.37,45.75,46.3,669095.0,45.3319,45.5184,44.9098,45.4497,669095.0
2023-08-16 14:30:00,46.3,46.44,45.91,46.04,385888.0,45.4497,45.5871,45.0668,45.1945,385888.0
2023-08-16 15:00:00,46.04,46.04,45.4,45.5,601013.0,45.1945,45.1945,44.5662,44.6644,601013.0
2023-08-16 15:30:00,45.51,45.68,45.33,45.35,770919.0,44.6742,44.8411,44.4975,44.5171,770919.0
2023-08-17 09:30:00,45.76,45.87,45.38,45.55,692521.0,44.9196,45.0276,44.5466,44.7135,692521.0
2023-08-17 10:00:00,45.54,45.65,45.41,45.46,472440.0,44.7036,44.8116,44.576,44.6251,472440.0
2023-08-17 10:30:00,45.46,45.6,45.24,45.41,427721.0,44.6251,44.7625,44.4091,44.576,427721.0
2023-08-17 11:00:00,45.41,45.44,45.2,45.22,369050.0,44.576,44.6055,44.3699,44.3895,369050.0
2023-08-17 11:30:00,45.22,45.31,45.11,45.3,393799.0,44.3895,44.4779,44.2815,44.468,393799.0
2023-08-17 12:00:00,45.29,45.6,45.1,45.53,230618.0,44.4582,44.7625,44.2717,44.6938,230618.0
2023-08-17 12:30:00,45.54,45.58,45.33,45.57,216856.0,44.7036,44.7429,44.4975,44.7331,216856.0
2023-08-17 13:00:00,45.58,45.61,45.17,45.21,537441.0,44.7429,44.7723,44.3404,44.3797,537441.0
2023-08-17 13:30:00,45.19,45.19,44.95,45.05,333524.0,44.3601,44.3601,44.1245,44.2226,333524.0
2023-08-17 14:00:00,45.06,45.07,44.82,44.96,262537.0,44.2324,44.2423,43.9969,44.1343,262537.0
2023-08-17 14:30:00,44.96,44.96,44.49,44.56,532848.0,44.1343,44.1343,43.6729,43.7416,532848.0
2023-08-17 15:00:00,44.55,44.63,44.11,44.44,705501.0,43.7318,43.8103,43.2999,43.6238,705501.0
2023-08-17 15:30:00,44.44,44.56,44.18,44.25,726975.0,43.6238,43.7416,43.3686,43.4373,726975.0
2023-08-18 09:30:00,43.36,43.93,43.26,43.63,902956.0,42.5637,43.1232,42.4655,42.8287,902956.0
2023-08-18 10:00:00,43.62,43.75,43.39,43.52,702867.0,42.8189,42.9465,42.5931,42.7207,702867.0
2023-08-18 10:30:00,43.51,43.89,43.48,43.86,440844.0,42.7109,43.0839,42.6815,43.0545,440844.0
2023-08-18 11:00:00,43.88,44.19,43.88,43.95,587942.0,43.0741,43.3784,43.0741,43.1428,587942.0
2023-08-18 11:30:00,43.94,44.32,43.77,44.3,436262.0,43.133,43.506,42.9661,43.4864,436262.0
2023-08-18 12:00:00,44.3,44.34,44.07,44.08,418962.0,43.4864,43.5257,43.2606,43.2704,418962.0
2023-08-18 12:30:00,44.07,44.33,44.05,44.12,314183.0,43.2606,43.5159,43.241,43.3097,314183.0
2023-08-18 13:00:00,44.13,44.21,43.78,44.02,239081.0,43.3195,43.3981,42.976,43.2115,239081.0
2023-08-18 13:30:00,44.02,44.19,43.92,44.14,247720.0,43.2115,43.3784,43.1134,43.3293,247720.0
2023-08-18 14:00:00,44.14,44.26,44.01,44.16,189745.0,43.3293,43.4471,43.2017,43.349,189745.0
2023-08-18 14:30:00,44.15,44.4,44.13,44.15,349661.0,43.3392,43.5846,43.3195,43.3392,349661.0
2023-08-18 15:00:00,44.15,44.23,43.97,44.2,345135.0,43.3392,43.4177,43.1625,43.3882,345135.0
2023-08-18 15:30:00,44.2,44.64,44.13,44.31,564411.0,43.3882,43.8202,43.3195,43.4962,564411.0
2023-08-21 09:30:00,44.6,44.97,44.56,44.97,693624.0,43.7809,44.1441,43.7416,44.1441,693624.0
2023-08-21 10:00:00,44.98,45.03,44.31,44.34,556696.0,44.1539,44.203,43.4962,43.5257,556696.0
2023-08-21 10:30:00,44.34,44.47,44.27,44.37,417361.0,43.5257,43.6533,43.457,43.5551,417361.0
2023-08-21 11:00:00,44.37,44.47,44.1,44.15,384290.0,43.5551,43.6533,43.2901,43.3392,384290.0
2023-08-21 11:30:00,44.14,44.29,43.94,44.03,279627.0,43.3293,43.4766,43.133,43.2214,279627.0
2023-08-21 12:00:00,44.02,44.43,44.0,44.43,277890.0,43.2115,43.614,43.1919,43.614,277890.0
2023-08-21 12:30:00,44.43,44.57,44.33,44.54,248908.0,43.614,43.7514,43.5159,43.722,248908.0
2023-08-21 13:00:00,44.55,44.8,44.45,44.73,219962.0,43.7318,43.9772,43.6337,43.9085,219962.0
2023-08-21 13:30:00,44.73,44.89,44.71,44.76,229142.0,43.9085,44.0656,43.8889,43.938,229142.0
2023-08-21 14:00:00,44.78,44.97,44.72,44.86,217106.0,43.9576,44.1441,43.8987,44.0361,217106.0
2023-08-21 14:30:00,44.87,45.14,44.83,45.06,249075.0,44.0459,44.311,44.0067,44.2324,249075.0
2023-08-21 15:00:00,45.08,45.28,45.08,45.18,332721.0,44.2521,44.4484,44.2521,44.3502,332721.0
2023-08-21 15:30:00,45.19,45.4,45.1,45.17,607867.0,44.3601,44.5662,44.2717,44.3404,607867.0
2023-08-22 09:30:00,45.72,45.73,45.22,45.24,560181.0,44.8803,44.8901,44.3895,44.4091,560181.0
2023-08-22 10:00:00,45.24,45.48,45.17,45.22,425979.0,44.4091,44.6447,44.3404,44.3895,425979.0
2023-08-22 10:30:00,45.2,45.31,44.94,45.28,337132.0,44.3699,44.4779,44.1147,44.4484,337132.0
2023-08-22 11:00:00,45.29,45.31,45.02,45.16,205777.0,44.4582,44.4779,44.1932,44.3306,205777.0
2023-08-22 11:30:00,45.17,45.26,44.91,44.96,277179.0,44.3404,44.4288,44.0852,44.1343,277179.0
2023-08-22 12:00:00,44.95,45.01,44.67,44.9,313240.0,44.1245,44.1834,43.8496,44.0754,313240.0
2023-08-22 12:30:00,44.92,45.16,44.83,44.96,276638.0,44.095,44.3306,44.0067,44.1343,276638.0
2023-08-22 13:00:00,44.95,44.98,44.62,44.8,365597.0,44.1245,44.1539,43.8005,43.9772,365597.0
2023-08-22 13:30:00,44.81,44.86,44.64,44.79,282968.0,43.987,44.0361,43.8202,43.9674,282968.0
2023-08-22 14:00:00,44.78,44.94,44.66,44.92,244374.0,43.9576,44.1147,43.8398,44.095,244374.0
2023-08-22 14:30:00,44.92,45.02,44.74,44.89,197333.0,44.095,44.1932,43.9183,44.0656,197333.0
2023-08-22 15:00:00,44.89,45.2,44.82,44.88,364698.0,44.0656,44.3699,43.9969,44.0558,364698.0
2023-08-22 15:30:00,44.89,44.89,44.6,44.78,657685.0,44.0656,44.0656,43.7809,43.9576,657685.0
2023-08-23 09:30:00,45.11,45.53,45.06,45.45,1309430.0,44.2815,44.6938,44.2324,44.6153,1309430.0
2023-08-23 10:00:00,45.45,45.7,45.4,45.62,525758.0,44.6153,44.8607,44.5662,44.7822,525758.0
2023-08-23 10:30:00,45.63,45.95,45.54,45.93,587523.0,44.792,45.1061,44.7036,45.0865,587523.0
2023-08-23 11:00:00,45.93,46.04,45.81,46.0,308812.0,45.0865,45.1945,44.9687,45.1552,308812.0
2023-08-23 11:30:00,46.03,46.07,45.85,46.04,284970.0,45.1846,45.2239,45.0079,45.1945,284970.0
2023-08-23 12:00:00,46.04,46.05,45.93,45.97,158995.0,45.1945,45.2043,45.0865,45.1257,158995.0
2023-08-23 12:30:00,45.99,46.15,45.94,46.02,159056.0,45.1454,45.3024,45.0963,45.1748,159056.0
2023-08-23 13:00:00,46.01,46.35,45.99,46.32,313708.0,45.165,45.4988,45.1454,45.4693,313708.0
2023-08-23 13:30:00,46.33,46.46,46.33,46.43,215894.0,45.4791,45.6067,45.4791,45.5773,215894.0
2023-08-23 14:00:00,46.42,46.43,46.14,46.25,299357.0,45.5675,45.5773,45.2926,45.4006,299357.0
2023-08-23 14:30:00,46.25,46.25,46.09,46.17,244719.0,45.4006,45.4006,45.2435,45.3221,244719.0
2023-08-23 15:00:00,46.16,46.32,46.07,46.32,276270.0,45.3122,45.4693,45.2239,45.4693,276270.0
2023-08-23 15:30:00,46.31,46.38,46.08,46.25,571780.0,45.4595,45.5282,45.2337,45.4006,571780.0
2023-08-24 09:30:00,46.75,46.85,46.36,46.81,813994.0,45.8914,45.9896,45.5086,45.9503,813994.0
2023-08-24 10:00:00,46.85,46.9,45.94,45.94,1136428.0,45.9896,46.0387,45.0963,45.0963,1136428.0
2023-08-24 10:30:00,45.95,45.98,45.6,45.62,848322.0,45.1061,45.1356,44.7625,44.7822,848322.0
2023-08-24 11:00:00,45.62,45.62,45.32,45.48,609486.0,44.7822,44.7822,44.4877,44.6447,609486.0
2023-08-24 11:30:00,45.48,45.48,45.01,45.02,464196.0,44.6447,44.6447,44.1834,44.1932,464196.0
2023-08-24 12:00:00,45.02,45.4,44.99,45.27,453511.0,44.1932,44.5662,44.1637,44.4386,453511.0
2023-08-24 12:30:00,45.27,45.52,45.22,45.23,280913.0,44.4386,44.684,44.3895,44.3993,280913.0
2023-08-24 13:00:00,45.25,45.3,44.95,45.0,297224.0,44.419,44.468,44.1245,44.1736,297224.0
2023-08-24 13:30:00,44.99,45.17,44.98,45.06,242207.0,44.1637,44.3404,44.1539,44.2324,242207.0
2023-08-24 14:00:00,45.07,45.23,44.96,45.0,238266.0,44.2423,44.3993,44.1343,44.1736,238266.0
2023-08-24 14:30:00,45.0,45.08,44.81,44.97,252077.0,44.1736,44.2521,43.987,44.1441,252077.0
2023-08-24 15:00:00,44.97,45.06,44.81,44.85,285074.0,44.1441,44.2324,43.987,44.0263,285074.0
2023-08-24 15:30:00,44.86,44.92,44.28,44.3,764670.0,44.0361,44.095,43.4668,43.4864,764670.0
2023-08-25 09:30:00,44.81,45.07,44.78,44.96,593017.0,43.987,44.2423,43.9576,44.1343,593017.0
2023-08-25 10:00:00,44.96,45.59,44.36,44.49,1765003.0,44.1343,44.7527,43.5453,43.6729,1765003.0
2023-08-25 10:30:00,44.49,44.57,43.74,43.77,942486.0,43.6729,43.7514,42.9367,42.9661,942486.0
2023-08-25 11:00:00,43.77,44.64,43.7,44.62,1126535.0,42.9661,43.8202,42.8974,43.8005,1126535.0
2023-08-25 11:30:00,44.63,44.85,44.22,44.31,875170.0,43.8103,44.0263,43.4079,43.4962,875170.0
2023-08-25 12:00:00,44.31,44.86,44.29,44.84,530679.0,43.4962,44.0361,43.4766,44.0165,530679.0
2023-08-25 12:30:00,44.86,44.95,44.59,44.81,321018.0,44.0361,44.1245,43.7711,43.987,321018.0
2023-08-25 13:00:00,44.82,44.95,44.5,44.65,352363.0,43.9969,44.1245,43.6827,43.83,352363.0
2023-08-25 13:30:00,44.62,44.8,44.43,44.79,260046.0,43.8005,43.9772,43.614,43.9674,260046.0
2023-08-25 14:00:00,44.77,45.35,44.74,45.34,590668.0,43.9478,44.5171,43.9183,44.5073,590668.0
2023-08-25 14:30:00,45.35,45.49,45.16,45.44,361404.0,44.5171,44.6546,44.3306,44.6055,361404.0
2023-08-25 15:00:00,45.47,45.62,45.33,45.52,508705.0,44.6349,44.7822,44.4975,44.684,508705.0
2023-08-25 15:30:00,45.51,45.58,45.09,45.22,778978.0,44.6742,44.7429,44.2619,44.3895,778978.0
2023-08-28 09:30:00,45.89,46.2,45.76,46.01,757743.0,45.0472,45.3515,44.9196,45.165,757743.0
2023-08-28 10:00:00,46.01,46.18,45.89,46.16,375900.0,45.165,45.3319,45.0472,45.3122,375900.0
2023-08-28 10:30:00,46.19,46.2,45.62,45.82,413957.0,45.3417,45.3515,44.7822,44.9785,413957.0
2023-08-28 11:00:00,45.84,45.85,45.58,45.65,341000.0,44.9981,45.0079,44.7429,44.8116,341000.0
2023-08-28 11:30:00,45.66,45.81,45.49,45.68,319961.0,44.8214,44.9687,44.6546,44.8411,319961.0
2023-08-28 12:00:00,45.67,45.73,45.51,45.58,206800.0,44.8312,44.8901,44.6742,44.7429,206800.0
2023-08-28 12:30:00,45.58,46.01,45.54,46.0,404829.0,44.7429,45.165,44.7036,45.1552,404829.0
2023-08-28 13:00:00,46.01,46.22,45.97,46.06,253605.0,45.165,45.3711,45.1257,45.2141,253605.0
2023-08-28 13:30:00,46.07,46.12,45.47,45.56,278127.0,45.2239,45.273,44.6349,44.7233,278127.0
2023-08-28 14:00:00,45.55,45.64,45.48,45.59,261952.0,44.7135,44.8018,44.6447,44.7527,261952.0
2023-08-28 14:30:00,45.6,45.81,45.52,45.78,227317.0,44.7625,44.9687,44.684,44.9392,227317.0
2023-08-28 15:00:00,45.78,45.93,45.64,45.77,323183.0,44.9392,45.0865,44.8018,44.9294,323183.0
2023-08-28 15:30:00,45.76,46.25,45.72,46.04,407362.0,44.9196,45.4006,44.8803,45.1945,407362.0
2023-08-29 09:30:00,46.01,46.5,45.96,46.37,614827.0,45.165,45.646,45.1159,45.5184,614827.0
2023-08-29 10:00:00,46.4,47.08,46.4,47.05,1038608.0,45.5478,46.2154,45.5478,46.1859,1038608.0
2023-08-29 10:30:00,47.05,47.29,46.9,46.99,438014.0,46.1859,46.4215,46.0387,46.127,438014.0
2023-08-29 11:00:00,47.0,47.36,46.97,47.32,347968.0,46.1368,46.4902,46.1074,46.4509,347968.0
2023-08-29 11:30:00,47.32,47.66,47.32,47.55,878723.0,46.4509,46.7847,46.4509,46.6767,878723.0
2023-08-29 12:00:00,47.56,47.81,47.52,47.78,223010.0,46.6865,46.9319,46.6473,46.9025,223010.0
2023-08-29 12:30:00,47.78,47.81,47.54,47.69,265507.0,46.9025,46.9319,46.6669,46.8141,265507.0
2023-08-29 13:00:00,47.69,47.81,47.65,47.75,214995.0,46.8141,46.9319,46.7749,46.873,214995.0
2023-08-29 13:30:00,47.78,47.92,47.58,47.71,413459.0,46.9025,47.0399,46.7062,46.8338,413459.0
2023-08-29 14:00:00,47.7,47.85,47.67,47.8,277441.0,46.824,46.9712,46.7945,46.9221,277441.0
2023-08-29 14:30:00,47.8,47.95,47.76,47.83,196153.0,46.9221,47.0694,46.8829,46.9516,196153.0
2023-08-29 15:00:00,47.84,48.07,47.72,48.04,285579.0,46.9614,47.1872,46.8436,47.1577,285579.0
2023-08-29 15:30:00,48.05,48.12,47.91,48.05,657057.0,47.1675,47.2363,47.0301,47.1675,657057.0
2023-08-30 09:30:00,48.17,48.72,48.13,48.69,885315.0,47.2853,47.8252,47.2461,47.7958,885315.0
2023-08-30 10:00:00,48.69,48.82,47.88,48.05,743678.0,47.7958,47.9234,47.0007,47.1675,743678.0
2023-08-30 10:30:00,48.06,48.51,48.06,48.48,365014.0,47.1774,47.6191,47.1774,47.5896,365014.0
2023-08-30 11:00:00,48.5,48.5,48.22,48.46,215284.0,47.6093,47.6093,47.3344,47.57,215284.0
2023-08-30 11:30:00,48.45,48.67,48.42,48.64,291987.0,47.5602,47.7761,47.5307,47.7467,291987.0
2023-08-30 12:00:00,48.63,48.76,48.55,48.72,106952.0,47.7369,47.8645,47.6584,47.8252,106952.0
2023-08-30 12:30:00,48.73,48.83,48.61,48.74,284848.0,47.835,47.9332,47.7173,47.8449,284848.0
2023-08-30 13:00:00,48.75,48.76,48.59,48.6,89604.0,47.8547,47.8645,47.6976,47.7074,89604.0
2023-08-30 13:30:00,48.6,48.74,48.4,48.54,131758.0,47.7074,47.8449,47.5111,47.6485,131758.0
2023-08-30 14:00:00,48.53,48.57,48.3,48.34,247773.0,47.6387,47.678,47.4129,47.4522,247773.0
2023-08-30 14:30:00,48.33,48.7,48.33,48.67,159244.0,47.4424,47.8056,47.4424,47.7761,159244.0
2023-08-30 15:00:00,48.66,48.75,48.55,48.58,211061.0,47.7663,47.8547,47.6584,47.6878,211061.0
2023-08-30 15:30:00,48.59,48.67,48.47,48.59,518862.0,47.6976,47.7761,47.5798,47.6976,518862.0
2023-08-31 09:30:00,48.78,49.05,48.68,49.01,647148.0,47.8841,48.1492,47.786,48.1099,647148.0
2023-08-31 10:00:00,49.02,49.09,48.82,49.09,327662.0,48.1197,48.1884,47.9234,48.1884,327662.0
2023-08-31 10:30:00,49.1,49.15,48.82,48.99,322876.0,48.1983,48.2473,47.9234,48.0903,322876.0
2023-08-31 11:00:00,48.98,48.99,48.74,48.9,209948.0,48.0805,48.0903,47.8449,48.0019,209948.0
2023-08-31 11:30:00,48.89,48.91,48.69,48.84,143794.0,47.9921,48.0117,47.7958,47.943,143794.0
2023-08-31 12:00:00,48.84,48.95,48.58,48.66,286793.0,47.943,48.051,47.6878,47.7663,286793.0
2023-08-31 12:30:00,48.66,48.71,48.35,48.52,199104.0,47.7663,47.8154,47.462,47.6289,199104.0
2023-08-31 13:00:00,48.53,48.81,48.48,48.8,286081.0,47.6387,47.9136,47.5896,47.9038,286081.0
2023-08-31 13:30:00,48.8,48.83,48.59,48.7,214967.0,47.9038,47.9332,47.6976,47.8056,214967.0
2023-08-31 14:00:00,48.7,48.94,48.69,48.86,193544.0,47.8056,48.0412,47.7958,47.9627,193544.0
2023-08-31 14:30:00,48.87,48.89,48.48,48.51,191231.0,47.9725,47.9921,47.5896,47.6191,191231.0
2023-08-31 15:00:00,48.5,48.71,48.49,48.61,162659.0,47.6093,47.8154,47.5995,47.7173,162659.0
2023-08-31 15:30:00,48.61,48.76,48.28,48.32,464522.0,47.7173,47.8645,47.3933,47.4326,464522.0
2023-09-01 09:30:00,49.26,49.39,48.58,48.95,804415.0,48.3553,48.4829,47.6878,48.051,804415.0
2023-09-01 10:00:00,48.94,49.19,48.58,49.09,765816.0,48.0412,48.2866,47.6878,48.1884,765816.0
2023-09-01 10:30:00,49.07,49.07,48.43,48.54,342712.0,48.1688,48.1688,47.5406,47.6485,342712.0
2023-09-01 11:00:00,48.52,48.61,48.43,48.47,169880.0,47.6289,47.7173,47.5406,47.5798,169880.0
2023-09-01 11:30:00,48.49,48.53,48.12,48.17,242589.0,47.5995,47.6387,47.2363,47.2853,242589.0
2023-09-01 12:00:00,48.16,48.46,48.12,48.4,173305.0,47.2755,47.57,47.2363,47.5111,173305.0
2023-09-01 12:30:00,48.4,48.53,48.25,48.46,329923.0,47.5111,47.6387,47.3639,47.57,329923.0
2023-09-01 13:00:00,48.45,48.5,48.33,48.33,98086.0,47.5602,47.6093,47.4424,47.4424,98086.0
2023-09-01 13:30:00,48.33,48.44,48.28,48.42,151329.0,47.4424,47.5504,47.3933,47.5307,151329.0
2023-09-01 14:00:00,48.42,48.47,48.19,48.26,115278.0,47.5307,47.5798,47.305,47.3737,115278.0
2023-09-01 14:30:00,48.25,48.39,48.18,48.38,138904.0,47.3639,47.5013,47.2951,47.4915,138904.0
2023-09-01 15:00:00,48.39,48.54,48.33,48.53,127104.0,47.5013,47.6485,47.4424,47.6387,127104.0
2023-09-01 15:30:00,48.54,48.63,48.39,48.6,534280.0,47.6485,47.7369,47.5013,47.7074,534280.0
2023-09-05 09:30:00,48.46,48.48,48.0,48.06,573363.0,47.57,47.5896,47.1185,47.1774,573363.0
2023-09-05 10:00:00,48.05,48.33,47.92,48.15,310343.0,47.1675,47.4424,47.0399,47.2657,310343.0
2023-09-05 10:30:00,48.15,48.31,47.95,48.23,326028.0,47.2657,47.4228,47.0694,47.3442,326028.0
2023-09-05 11:00:00,48.23,48.53,48.23,48.28,354751.0,47.3442,47.6387,47.3442,47.3933,354751.0
2023-09-05 11:30:00,48.28,48.32,48.14,48.26,99755.0,47.3933,47.4326,47.2559,47.3737,99755.0
2023-09-05 12:00:00,48.26,48.41,48.25,48.31,85273.0,47.3737,47.5209,47.3639,47.4228,85273.0
2023-09-05 12:30:00,48.32,48.41,48.27,48.3,83598.0,47.4326,47.5209,47.3835,47.4129,83598.0
2023-09-05 13:00:00,48.29,48.3,48.05,48.06,104262.0,47.4031,47.4129,47.1675,47.1774,104262.0
2023-09-05 13:30:00,48.06,48.21,48.02,48.2,123717.0,47.1774,47.3246,47.1381,47.3148,123717.0
2023-09-05 14:00:00,48.2,48.34,48.09,48.31,64625.0,47.3148,47.4522,47.2068,47.4228,64625.0
2023-09-05 14:30:00,48.32,48.39,48.22,48.38,65568.0,47.4326,47.5013,47.3344,47.4915,65568.0
2023-09-05 15:00:00,48.38,48.38,48.08,48.14,112677.0,47.4915,47.4915,47.197,47.2559,112677.0
2023-09-05 15:30:00,48.13,48.32,47.92,47.96,378147.0,47.2461,47.4326,47.0399,47.0792,378147.0
2023-09-06 09:30:00,47.64,47.69,47.34,47.51,619872.0,46.7651,46.8141,46.4706,46.6375,619872.0
2023-09-06 10:00:00,47.49,47.49,46.9,46.91,925103.0,46.6178,46.6178,46.0387,46.0485,925103.0
2023-09-06 10:30:00,46.91,47.06,46.76,46.79,296045.0,46.0485,46.1957,45.9012,45.9307,296045.0
2023-09-06 11:00:00,46.78,46.88,46.62,46.83,718945.0,45.9209,46.019,45.7638,45.9699,718945.0
2023-09-06 11:30:00,46.82,46.88,46.7,46.76,221855.0,45.9601,46.019,45.8423,45.9012,221855.0
2023-09-06 12:00:00,46.73,46.79,46.51,46.53,156200.0,45.8718,45.9307,45.6558,45.6755,156200.0
2023-09-06 12:30:00,46.53,46.56,46.25,46.33,516861.0,45.6755,45.7049,45.4006,45.4791,516861.0
2023-09-06 13:00:00,46.32,46.62,46.18,46.52,384258.0,45.4693,45.7638,45.3319,45.6656,384258.0
2023-09-06 13:30:00,46.52,46.75,46.51,46.66,303987.0,45.6656,45.8914,45.6558,45.8031,303987.0
2023-09-06 14:00:00,46.65,46.83,46.61,46.8,170668.0,45.7932,45.9699,45.754,45.9405,170668.0
2023-09-06 14:30:00,46.8,46.94,46.8,46.86,395717.0,45.9405,46.0779,45.9405,45.9994,395717.0
2023-09-06 15:00:00,46.87,46.94,46.67,46.83,299225.0,46.0092,46.0779,45.8129,45.9699,299225.0
2023-09-06 15:30:00,46.82,47.0,46.79,46.95,340662.0,45.9601,46.1368,45.9307,46.0877,340662.0
2023-09-07 09:30:00,45.92,46.34,45.83,46.02,782650.0,45.0767,45.4889,44.9883,45.1748,782650.0
2023-09-07 10:00:00,46.02,46.15,45.84,45.95,368381.0,45.1748,45.3024,44.9981,45.1061,368381.0
2023-09-07 10:30:00,45.95,46.41,45.81,46.2,324315.0,45.1061,45.5577,44.9687,45.3515,324315.0
2023-09-07 11:00:00,46.25,46.43,46.22,46.27,432660.0,45.4006,45.5773,45.3711,45.4202,432660.0
2023-09-07 11:30:00,46.28,46.51,46.16,46.2,211987.0,45.43,45.6558,45.3122,45.3515,211987.0
2023-09-07 12:00:00,46.19,46.58,46.18,46.53,354203.0,45.3417,45.7245,45.3319,45.6755,354203.0
2023-09-07 12:30:00,46.54,46.59,46.34,46.35,377702.0,45.6853,45.7343,45.4889,45.4988,377702.0
2023-09-07 13:00:00,46.35,46.55,46.31,46.54,157161.0,45.4988,45.6951,45.4595,45.6853,157161.0
2023-09-07 13:30:00,46.55,46.59,46.42,46.54,108408.0,45.6951,45.7343,45.5675,45.6853,108408.0
2023-09-07 14:00:00,46.54,46.63,46.34,46.34,185389.0,45.6853,45.7736,45.4889,45.4889,185389.0
2023-09-07 14:30:00,46.35,46.55,46.23,46.51,213760.0,45.4988,45.6951,45.381,45.6558,213760.0
2023-09-07 15:00:00,46.51,46.56,46.29,46.5,167209.0,45.6558,45.7049,45.4399,45.646,167209.0
2023-09-07 15:30:00,46.49,46.68,46.38,46.48,350630.0,45.6362,45.8227,45.5282,45.6264,350630.0
2023-09-08 09:30:00,46.49,46.85,46.44,46.76,789404.0,45.6362,45.9896,45.5871,45.9012,789404.0
2023-09-08 10:00:00,46.77,47.1,46.74,47.08,471299.0,45.911,46.235,45.8816,46.2154,471299.0
2023-09-08 10:30:00,47.09,47.17,46.78,46.79,373854.0,46.2252,46.3037,45.9209,45.9307,373854.0
2023-09-08 11:00:00,46.77,47.04,46.75,47.0,250972.0,45.911,46.1761,45.8914,46.1368,250972.0
2023-09-08 11:30:00,47.0,47.1,46.83,46.86,159493.0,46.1368,46.235,45.9699,45.9994,159493.0
2023-09-08 12:00:00,46.88,47.06,46.79,46.9,133695.0,46.019,46.1957,45.9307,46.0387,133695.0
2023-09-08 12:30:00,46.88,46.93,46.68,46.84,185878.0,46.019,46.0681,45.8227,45.9798,185878.0
2023-09-08 13:00:00,46.85,46.88,46.66,46.75,191035.0,45.9896,46.019,45.8031,45.8914,191035.0
2023-09-08 13:30:00,46.74,46.83,46.68,46.78,127498.0,45.8816,45.9699,45.8227,45.9209,127498.0
2023-09-08 14:00:00,46.79,46.89,46.53,46.6,244424.0,45.9307,46.0288,45.6755,45.7442,244424.0
2023-09-08 14:30:00,46.6,46.65,46.47,46.48,218712.0,45.7442,45.7932,45.6166,45.6264,218712.0
2023-09-08 15:00:00,46.47,46.52,46.35,46.4,213541.0,45.6166,45.6656,45.4988,45.5478,213541.0
2023-09-08 15:30:00,46.4,46.7,46.38,46.65,476297.0,45.5478,45.8423,45.5282,45.7932,476297.0
2023-09-11 09:30:00,47.5,47.67,47.09,47.12,704598.0,46.6276,46.7945,46.2252,46.2546,704598.0
2023-09-11 10:00:00,47.11,47.38,47.03,47.35,434892.0,46.2448,46.5098,46.1663,46.4804,434892.0
2023-09-11 10:30:00,47.37,47.37,47.03,47.08,211423.0,46.5,46.5,46.1663,46.2154,211423.0
2023-09-11 11:00:00,47.08,47.27,46.94,47.21,278483.0,46.2154,46.4019,46.0779,46.343,278483.0
2023-09-11 11:30:00,47.2,47.21,47.03,47.09,128161.0,46.3331,46.343,46.1663,46.2252,128161.0
2023-09-11 12:00:00,47.09,47.36,47.08,47.34,247415.0,46.2252,46.4902,46.2154,46.4706,247415.0
2023-09-11 12:30:00,47.35,47.37,47.24,47.34,119532.0,46.4804,46.5,46.3724,46.4706,119532.0
2023-09-11 13:00:00,47.34,47.49,47.28,47.49,149317.0,46.4706,46.6178,46.4117,46.6178,149317.0
2023-09-11 13:30:00,47.49,47.58,47.48,47.54,199348.0,46.6178,46.7062,46.608,46.6669,199348.0
2023-09-11 14:00:00,47.55,47.58,47.45,47.56,146035.0,46.6767,46.7062,46.5786,46.6865,146035.0
2023-09-11 14:30:00,47.57,47.6,47.51,47.57,103549.0,46.6964,46.7258,46.6375,46.6964,103549.0
2023-09-11 15:00:00,47.56,47.65,47.48,47.61,214979.0,46.6865,46.7749,46.608,46.7356,214979.0
2023-09-11 15:30:00,47.61,47.63,47.43,47.57,388839.0,46.7356,46.7552,46.5589,46.6964,388839.0
2023-09-12 09:30:00,47.06,47.35,47.02,47.3,456011.0,46.1957,46.4804,46.1565,46.4313,456011.0
2023-09-12 10:00:00,47.3,47.31,46.92,46.97,354476.0,46.4313,46.4411,46.0583,46.1074,354476.0
2023-09-12 10:30:00,46.96,47.07,46.84,46.85,214166.0,46.0976,46.2055,45.9798,45.9896,214166.0
2023-09-12 11:00:00,46.84,47.02,46.8,47.01,196594.0,45.9798,46.1565,45.9405,46.1466,196594.0
2023-09-12 11:30:00,47.01,47.16,47.0,47.11,147563.0,46.1466,46.2939,46.1368,46.2448,147563.0
2023-09-12 12:00:00,47.12,47.26,47.12,47.18,188714.0,46.2546,46.392,46.2546,46.3135,188714.0
2023-09-12 12:30:00,47.17,47.27,47.09,47.18,99217.0,46.3037,46.4019,46.2252,46.3135,99217.0
2023-09-12 13:00:00,47.18,47.58,47.14,47.48,213769.0,46.3135,46.7062,46.2742,46.608,213769.0
2023-09-12 13:30:00,47.49,47.55,47.06,47.11,220702.0,46.6178,46.6767,46.1957,46.2448,220702.0
2023-09-12 14:00:00,47.09,47.13,46.95,47.05,159814.0,46.2252,46.2644,46.0877,46.1859,159814.0
2023-09-12 14:30:00,47.03,47.09,46.76,46.8,239559.0,46.1663,46.2252,45.9012,45.9405,239559.0
2023-09-12 15:00:00,46.79,46.79,46.58,46.65,230238.0,45.9307,45.9307,45.7245,45.7932,230238.0
2023-09-12 15:30:00,46.66,46.84,46.65,46.78,413392.0,45.8031,45.9798,45.7932,45.9209,413392.0
2023-09-13 09:30:00,46.81,47.15,46.75,47.05,532348.0,45.9503,46.2841,45.8914,46.1859,532348.0
2023-09-13 10:00:00,47.05,47.07,46.46,46.79,535661.0,46.1859,46.2055,45.6067,45.9307,535661.0
2023-09-13 10:30:00,46.8,47.13,46.77,47.09,314479.0,45.9405,46.2644,45.911,46.2252,314479.0
2023-09-13 11:00:00,47.09,47.25,47.03,47.22,273921.0,46.2252,46.3822,46.1663,46.3528,273921.0
2023-09-13 11:30:00,47.22,47.25,46.92,47.15,218285.0,46.3528,46.3822,46.0583,46.2841,218285.0
2023-09-13 12:00:00,47.15,47.22,46.99,47.16,231872.0,46.2841,46.3528,46.127,46.2939,231872.0
2023-09-13 12:30:00,47.21,47.24,46.99,47.16,179762.0,46.343,46.3724,46.127,46.2939,179762.0
2023-09-13 13:00:00,47.18,47.25,47.11,47.16,180832.0,46.3135,46.3822,46.2448,46.2939,180832.0
2023-09-13 13:30:00,47.17,47.28,47.12,47.18,152125.0,46.3037,46.4117,46.2546,46.3135,152125.0
2023-09-13 14:00:00,47.18,47.22,47.0,47.1,159867.0,46.3135,46.3528,46.1368,46.235,159867.0
2023-09-13 14:30:00,47.1,47.12,46.6,46.82,239427.0,46.235,46.2546,45.7442,45.9601,239427.0
2023-09-13 15:00:00,46.82,46.84,46.54,46.74,331984.0,45.9601,45.9798,45.6853,45.8816,331984.0
2023-09-13 15:30:00,46.75,47.0,46.75,46.92,322445.0,45.8914,46.1368,45.8914,46.0583,322445.0
2023-09-14 09:30:00,47.7,47.76,47.35,47.62,545065.0,46.824,46.8829,46.4804,46.7454,545065.0
2023-09-14 10:00:00,47.64,47.67,47.24,47.5,421719.0,46.7651,46.7945,46.3724,46.6276,421719.0
2023-09-14 10:30:00,47.51,47.85,47.49,47.81,291157.0,46.6375,46.9712,46.6178,46.9319,291157.0
2023-09-14 11:00:00,47.81,47.98,47.8,47.8,272427.0,46.9319,47.0988,46.9221,46.9221,272427.0
2023-09-14 11:30:00,47.83,47.94,47.66,47.94,194192.0,46.9516,47.0596,46.7847,47.0596,194192.0
2023-09-14 12:00:00,47.94,48.12,47.89,47.99,110747.0,47.0596,47.2363,47.0105,47.1086,110747.0
2023-09-14 12:30:00,48.0,48.19,47.96,48.17,175840.0,47.1185,47.305,47.0792,47.2853,175840.0
2023-09-14 13:00:00,48.14,48.16,48.04,48.09,81673.0,47.2559,47.2755,47.1577,47.2068,81673.0
2023-09-14 13:30:00,48.11,48.18,48.02,48.02,97432.0,47.2264,47.2951,47.1381,47.1381,97432.0
2023-09-14 14:00:00,48.01,48.07,47.97,47.98,121536.0,47.1283,47.1872,47.089,47.0988,121536.0
2023-09-14 14:30:00,47.98,48.16,47.95,48.15,151637.0,47.0988,47.2755,47.0694,47.2657,151637.0
2023-09-14 15:00:00,48.15,48.31,48.06,48.07,228223.0,47.2657,47.4228,47.1774,47.1872,228223.0
2023-09-14 15:30:00,48.06,48.17,48.0,48.08,515400.0,47.1774,47.2853,47.1185,47.197,515400.0
2023-09-15 09:30:00,47.55,47.64,47.16,47.32,775781.0,46.6767,46.7651,46.2939,46.4509,775781.0
2023-09-15 10:00:00,47.32,47.48,47.03,47.18,688908.0,46.4509,46.608,46.1663,46.3135,688908.0
2023-09-15 10:30:00,47.17,47.24,46.7,46.71,345973.0,46.3037,46.3724,45.8423,45.8521,345973.0
2023-09-15 11:00:00,46.71,46.85,46.62,46.85,579828.0,45.8521,45.9896,45.7638,45.9896,579828.0
2023-09-15 11:30:00,46.85,46.95,46.73,46.88,254536.0,45.9896,46.0877,45.8718,46.019,254536.0
2023-09-15 12:00:00,46.89,46.95,46.81,46.82,172013.0,46.0288,46.0877,45.9503,45.9601,172013.0
2023-09-15 12:30:00,46.82,46.97,46.8,46.89,172785.0,45.9601,46.1074,45.9405,46.0288,172785.0
2023-09-15 13:00:00,46.9,46.9,46.31,46.35,319247.0,46.0387,46.0387,45.4595,45.4988,319247.0
2023-09-15 13:30:00,46.34,46.58,46.21,46.51,285200.0,45.4889,45.7245,45.3613,45.6558,285200.0
2023-09-15 14:00:00,46.51,46.51,46.27,46.3,275456.0,45.6558,45.6558,45.4202,45.4497,275456.0
2023-09-15 14:30:00,46.3,46.5,46.28,46.5,180577.0,45.4497,45.646,45.43,45.646,180577.0
2023-09-15 15:00:00,46.48,46.5,46.3,46.44,188073.0,45.6264,45.646,45.4497,45.5871,188073.0
2023-09-15 15:30:00,46.45,46.52,46.19,46.3,735779.0,45.5969,45.6656,45.3417,45.4497,735779.0
2023-09-18 09:30:00,46.19,46.43,46.06,46.2,624149.0,45.3417,45.5773,45.2141,45.3515,624149.0
2023-09-18 10:00:00,46.2,46.42,46.11,46.31,345037.0,45.3515,45.5675,45.2632,45.4595,345037.0
2023-09-18 10:30:00,46.31,46.47,46.2,46.4,206897.0,45.4595,45.6166,45.3515,45.5478,206897.0
2023-09-18 11:00:00,46.41,46.53,46.28,46.53,195912.0,45.5577,45.6755,45.43,45.6755,195912.0
2023-09-18 11:30:00,46.53,46.75,46.52,46.7,535726.0,45.6755,45.8914,45.6656,45.8423,535726.0
2023-09-18 12:00:00,46.72,46.74,46.59,46.71,128946.0,45.862,45.8816,45.7343,45.8521,128946.0
2023-09-18 12:30:00,46.71,46.81,46.64,46.65,136145.0,45.8521,45.9503,45.7834,45.7932,136145.0
2023-09-18 13:00:00,46.66,46.73,46.56,46.65,147192.0,45.8031,45.8718,45.7049,45.7932,147192.0
2023-09-18 13:30:00,46.65,46.75,46.6,46.6,124548.0,45.7932,45.8914,45.7442,45.7442,124548.0
2023-09-18 14:00:00,46.6,46.66,46.51,46.53,116706.0,45.7442,45.8031,45.6558,45.6755,116706.0
2023-09-18 14:30:00,46.53,46.61,46.25,46.36,191324.0,45.6755,45.754,45.4006,45.5086,191324.0
2023-09-18 15:00:00,46.36,46.42,46.27,46.36,161873.0,45.5086,45.5675,45.4202,45.5086,161873.0
2023-09-18 15:30:00,46.36,46.42,46.24,46.39,313227.0,45.5086,45.5675,45.3908,45.538,313227.0
2023-09-19 09:30:00,46.07,46.25,45.92,45.92,577312.0,45.2239,45.4006,45.0767,45.0767,577312.0
2023-09-19 10:00:00,45.92,45.93,45.58,45.74,432204.0,45.0767,45.0865,44.7429,44.9,432204.0
2023-09-19 10:30:00,45.74,45.74,45.4,45.42,352408.0,44.9,44.9,44.5662,44.5858,352408.0
2023-09-19 11:00:00,45.41,45.51,45.39,45.51,196226.0,44.576,44.6742,44.5564,44.6742,196226.0
2023-09-19 11:30:00,45.51,45.56,45.37,45.5,155398.0,44.6742,44.7233,44.5368,44.6644,155398.0
2023-09-19 12:00:00,45.5,45.5,45.31,45.41,167916.0,44.6644,44.6644,44.4779,44.576,167916.0
2023-09-19 12:30:00,45.4,45.44,45.21,45.43,216750.0,44.5662,44.6055,44.3797,44.5957,216750.0
2023-09-19 13:00:00,45.43,45.64,45.39,45.58,180605.0,44.5957,44.8018,44.5564,44.7429,180605.0
2023-09-19 13:30:00,45.6,45.94,45.6,45.91,288954.0,44.7625,45.0963,44.7625,45.0668,288954.0
2023-09-19 14:00:00,45.91,46.0,45.85,45.88,159957.0,45.0668,45.1552,45.0079,45.0374,159957.0
2023-09-19 14:30:00,45.88,46.27,45.88,45.9,327461.0,45.0374,45.4202,45.0374,45.057,327461.0
2023-09-19 15:00:00,45.89,46.04,45.83,46.01,185554.0,45.0472,45.1945,44.9883,45.165,185554.0
2023-09-19 15:30:00,46.01,46.23,45.94,46.1,352285.0,45.165,45.381,45.0963,45.2533,352285.0
2023-09-20 09:30:00,46.42,46.55,46.24,46.44,501303.0,45.6246,45.7524,45.4477,45.6443,501303.0
2023-09-20 10:00:00,46.45,46.55,46.23,46.35,350507.0,45.6541,45.7524,45.4379,45.5558,350507.0
2023-09-20 10:30:00,46.35,46.4,46.26,46.29,120490.0,45.5558,45.6049,45.4673,45.4968,120490.0
2023-09-20 11:00:00,46.29,46.39,46.18,46.2,142802.0,45.4968,45.5951,45.3887,45.4084,142802.0
2023-09-20 11:30:00,46.18,46.34,46.15,46.33,128951.0,45.3887,45.546,45.3592,45.5361,128951.0
2023-09-20 12:00:00,46.33,46.36,46.25,46.36,121018.0,45.5361,45.5656,45.4575,45.5656,121018.0
2023-09-20 12:30:00,46.37,46.41,46.34,46.4,114138.0,45.5755,45.6148,45.546,45.6049,114138.0
2023-09-20 13:00:00,46.41,46.41,46.28,46.3,114236.0,45.6148,45.6148,45.487,45.5067,114236.0
2023-09-20 13:30:00,46.3,46.33,46.13,46.28,174545.0,45.5067,45.5361,45.3396,45.487,174545.0
2023-09-20 14:00:00,46.23,46.27,45.66,45.97,1232574.0,45.4379,45.4772,44.8776,45.1823,1232574.0
2023-09-20 14:30:00,45.95,46.33,45.63,45.72,959583.0,45.1627,45.5361,44.8481,44.9366,959583.0
2023-09-20 15:00:00,45.7,45.86,45.24,45.43,722985.0,44.9169,45.0742,44.4648,44.6516,722985.0
2023-09-20 15:30:00,45.45,45.46,44.67,44.73,1339053.0,44.6712,44.6811,43.9046,43.9636,1339053.0
2023-09-21 09:30:00,43.79,43.88,43.31,43.32,1196104.0,43.0397,43.1281,42.5679,42.5777,1196104.0
2023-09-21 10:00:00,43.32,43.76,43.28,43.49,811698.0,42.5777,43.0102,42.5384,42.7448,811698.0
2023-09-21 10:30:00,43.47,43.72,43.27,43.3,382873.0,42.7252,42.9709,42.5286,42.5581,382873.0
2023-09-21 11:00:00,43.31,43.45,43.17,43.21,459226.0,42.5679,42.7055,42.4303,42.4696,459226.0
2023-09-21 11:30:00,43.21,43.43,43.19,43.25,412685.0,42.4696,42.6858,42.4499,42.5089,412685.0
2023-09-21 12:00:00,43.25,43.25,43.1,43.2,259387.0,42.5089,42.5089,42.3615,42.4598,259387.0
2023-09-21 12:30:00,43.2,43.32,43.14,43.15,227343.0,42.4598,42.5777,42.4008,42.4106,227343.0
2023-09-21 13:00:00,43.14,43.53,43.12,43.47,321408.0,42.4008,42.7841,42.3811,42.7252,321408.0
2023-09-21 13:30:00,43.46,43.55,43.36,43.4,358824.0,42.7153,42.8038,42.617,42.6564,358824.0
2023-09-21 14:00:00,43.42,43.42,43.07,43.07,304973.0,42.676,42.676,42.332,42.332,304973.0
2023-09-21 14:30:00,43.07,43.2,42.99,43.0,317087.0,42.332,42.4598,42.2534,42.2632,317087.0
2023-09-21 15:00:00,43.01,43.09,42.67,42.71,318661.0,42.273,42.3517,41.9389,41.9782,318661.0
2023-09-21 15:30:00,42.7,42.79,42.43,42.48,1232874.0,41.9683,42.0568,41.703,41.7521,1232874.0
2023-09-22 09:30:00,42.77,42.83,42.54,42.77,716055.0,42.0371,42.0961,41.8111,42.0371,716055.0
2023-09-22 10:00:00,42.78,42.97,42.64,42.87,524743.0,42.047,42.2337,41.9094,42.1354,524743.0
2023-09-22 10:30:00,42.87,43.18,42.87,43.13,444598.0,42.1354,42.4401,42.1354,42.391,444598.0
2023-09-22 11:00:00,43.14,43.2,42.92,43.2,362627.0,42.4008,42.4598,42.1846,42.4598,362627.0
2023-09-22 11:30:00,43.21,43.26,42.91,42.92,266413.0,42.4696,42.5187,42.1747,42.1846,266413.0
2023-09-22 12:00:00,42.91,43.08,42.83,43.01,312088.0,42.1747,42.3418,42.0961,42.273,312088.0
2023-09-22 12:30:00,43.01,43.16,42.98,43.06,184785.0,42.273,42.4205,42.2435,42.3222,184785.0
2023-09-22 13:00:00,43.05,43.07,42.63,42.69,241751.0,42.3123,42.332,41.8995,41.9585,241751.0
2023-09-22 13:30:00,42.68,42.7,42.41,42.53,419531.0,41.9487,41.9683,41.6833,41.8013,419531.0
2023-09-22 14:00:00,42.53,42.59,42.22,42.34,379245.0,41.8013,41.8602,41.4966,41.6145,379245.0
2023-09-22 14:30:00,42.35,42.43,42.22,42.38,235353.0,41.6243,41.703,41.4966,41.6538,235353.0
2023-09-22 15:00:00,42.36,42.99,42.34,42.83,458058.0,41.6342,42.2534,41.6145,42.0961,458058.0
2023-09-22 15:30:00,42.82,42.87,42.06,42.16,844311.0,42.0863,42.1354,41.3393,41.4376,844311.0
2023-09-25 09:30:00,41.79,42.25,41.66,42.2,828877.0,41.0739,41.5261,40.9462,41.4769,828877.0
2023-09-25 10:00:00,42.21,42.24,41.81,41.9,446882.0,41.4867,41.5162,41.0936,41.1821,446882.0
2023-09-25 10:30:00,41.89,42.1,41.8,41.8,367527.0,41.1722,41.3786,41.0838,41.0838,367527.0
2023-09-25 11:00:00,41.8,42.47,41.78,42.32,484452.0,41.0838,41.7423,41.0641,41.5949,484452.0
2023-09-25 11:30:00,42.33,42.53,42.29,42.41,284480.0,41.6047,41.8013,41.5654,41.6833,284480.0
2023-09-25 12:00:00,42.41,42.63,42.34,42.59,261070.0,41.6833,41.8995,41.6145,41.8602,261070.0
2023-09-25 12:30:00,42.6,42.61,42.21,42.35,375747.0,41.8701,41.8799,41.4867,41.6243,375747.0
2023-09-25 13:00:00,42.35,42.57,42.23,42.32,211187.0,41.6243,41.8406,41.5064,41.5949,211187.0
2023-09-25 13:30:00,42.33,42.47,42.22,42.47,156725.0,41.6047,41.7423,41.4966,41.7423,156725.0
2023-09-25 14:00:00,42.47,42.54,42.28,42.32,198582.0,41.7423,41.8111,41.5555,41.5949,198582.0
2023-09-25 14:30:00,42.31,42.53,42.27,42.29,277450.0,41.585,41.8013,41.5457,41.5654,277450.0
2023-09-25 15:00:00,42.27,42.46,42.03,42.34,514764.0,41.5457,41.7325,41.3098,41.6145,514764.0
2023-09-25 15:30:00,42.34,42.7,42.28,42.69,508074.0,41.6145,41.9683,41.5555,41.9585,508074.0
2023-09-26 09:30:00,41.74,41.96,41.58,41.62,762745.0,41.0248,41.241,40.8675,40.9069,762745.0
2023-09-26 10:00:00,41.62,41.69,41.13,41.39,1065511.0,40.9069,40.9757,40.4252,40.6808,1065511.0
2023-09-26 10:30:00,41.4,41.63,41.29,41.43,570838.0,40.6906,40.9167,40.5825,40.7201,570838.0
2023-09-26 11:00:00,41.43,41.49,41.06,41.06,463373.0,40.7201,40.7791,40.3564,40.3564,463373.0
2023-09-26 11:30:00,41.06,41.26,41.01,41.17,477478.0,40.3564,40.553,40.3073,40.4646,477478.0
2023-09-26 12:00:00,41.16,41.35,41.09,41.31,327997.0,40.4547,40.6415,40.3859,40.6022,327997.0
2023-09-26 12:30:00,41.32,41.4,41.26,41.3,272505.0,40.612,40.6906,40.553,40.5923,272505.0
2023-09-26 13:00:00,41.3,41.42,41.12,41.12,985528.0,40.5923,40.7103,40.4154,40.4154,985528.0
2023-09-26 13:30:00,41.12,41.18,40.83,41.04,743086.0,40.4154,40.4744,40.1304,40.3368,743086.0
2023-09-26 14:00:00,41.05,41.05,40.78,40.8,303700.0,40.3466,40.3466,40.0812,40.1009,303700.0
2023-09-26 14:30:00,40.79,40.88,40.68,40.76,331569.0,40.0911,40.1795,39.983,40.0616,331569.0
2023-09-26 15:00:00,40.77,40.84,40.54,40.61,417795.0,40.0714,40.1402,39.8454,39.9142,417795.0
2023-09-26 15:30:00,40.6,40.84,40.56,40.78,989218.0,39.9043,40.1402,39.865,40.0812,989218.0
2023-09-27 09:30:00,41.15,41.29,41.0,41.07,540886.0,40.4449,40.5825,40.2975,40.3663,540886.0
2023-09-27 10:00:00,41.07,41.14,40.77,41.06,623973.0,40.3663,40.4351,40.0714,40.3564,623973.0
2023-09-27 10:30:00,41.05,41.07,40.52,40.57,623256.0,40.3466,40.3663,39.8257,39.8748,623256.0
2023-09-27 11:00:00,40.57,40.83,40.54,40.8,466324.0,39.8748,40.1304,39.8454,40.1009,466324.0
2023-09-27 11:30:00,40.81,40.84,40.41,40.5,373445.0,40.1107,40.1402,39.7176,39.806,373445.0
2023-09-27 12:00:00,40.5,40.5,40.17,40.3,735685.0,39.806,39.806,39.4817,39.6095,735685.0
2023-09-27 12:30:00,40.3,40.48,40.24,40.26,542933.0,39.6095,39.7864,39.5505,39.5702,542933.0
2023-09-27 13:00:00,40.25,40.43,39.88,39.9,899023.0,39.5603,39.7372,39.1967,39.2163,899023.0
2023-09-27 13:30:00,39.89,40.04,39.74,40.04,666430.0,39.2065,39.3539,39.0591,39.3539,666430.0
2023-09-27 14:00:00,40.03,40.37,39.84,40.35,747795.0,39.3441,39.6783,39.1573,39.6586,747795.0
2023-09-27 14:30:00,40.36,40.9,40.36,40.78,819428.0,39.6684,40.1992,39.6684,40.0812,819428.0
2023-09-27 15:00:00,40.78,41.26,40.72,40.97,709163.0,40.0812,40.553,40.0223,40.268,709163.0
2023-09-27 15:30:00,40.95,40.98,40.48,40.83,947415.0,40.2483,40.2778,39.7864,40.1304,947415.0
2023-09-28 09:30:00,40.61,41.0,40.44,40.98,1382717.0,39.9142,40.2975,39.7471,40.2778,1382717.0
2023-09-28 10:00:00,40.98,41.13,40.75,40.87,797136.0,40.2778,40.4252,40.0518,40.1697,797136.0
2023-09-28 10:30:00,40.87,41.21,40.58,41.16,726326.0,40.1697,40.5039,39.8847,40.4547,726326.0
2023-09-28 11:00:00,41.16,41.42,41.05,41.41,705554.0,40.4547,40.7103,40.3466,40.7004,705554.0
2023-09-28 11:30:00,41.43,41.81,41.42,41.76,1176684.0,40.7201,41.0936,40.7103,41.0445,1176684.0
2023-09-28 12:00:00,41.76,41.99,41.63,41.95,443745.0,41.0445,41.2705,40.9167,41.2312,443745.0
2023-09-28 12:30:00,41.97,41.98,41.5,41.59,509126.0,41.2509,41.2607,40.7889,40.8774,509126.0
2023-09-28 13:00:00,41.6,41.71,41.42,41.48,276588.0,40.8872,40.9953,40.7103,40.7692,276588.0
2023-09-28 13:30:00,41.48,41.48,41.24,41.39,466527.0,40.7692,40.7692,40.5334,40.6808,466527.0
2023-09-28 14:00:00,41.39,41.66,41.3,41.59,343516.0,40.6808,40.9462,40.5923,40.8774,343516.0
2023-09-28 14:30:00,41.61,41.61,41.19,41.45,322973.0,40.897,40.897,40.4842,40.7398,322973.0
2023-09-28 15:00:00,41.46,41.85,41.41,41.83,316062.0,40.7496,41.1329,40.7004,41.1133,316062.0
2023-09-28 15:30:00,41.82,41.85,41.33,41.5,680199.0,41.1034,41.1329,40.6218,40.7889,680199.0
2023-09-29 09:30:00,42.4,42.44,42.07,42.31,968730.0,41.6735,41.7128,41.3491,41.585,968730.0
2023-09-29 10:00:00,42.33,42.42,41.92,42.01,724029.0,41.6047,41.6931,41.2017,41.2902,724029.0
2023-09-29 10:30:00,42.01,42.28,41.99,42.07,496960.0,41.2902,41.5555,41.2705,41.3491,496960.0
2023-09-29 11:00:00,42.07,42.3,41.88,41.91,578514.0,41.3491,41.5752,41.1624,41.1919,578514.0
2023-09-29 11:30:00,41.91,41.97,41.51,41.68,581707.0,41.1919,41.2509,40.7987,40.9658,581707.0
2023-09-29 12:00:00,41.68,41.84,41.53,41.72,315225.0,40.9658,41.1231,40.8184,41.0051,315225.0
2023-09-29 12:30:00,41.74,41.79,41.29,41.39,325818.0,41.0248,41.0739,40.5825,40.6808,325818.0
2023-09-29 13:00:00,41.38,41.38,40.89,41.18,542656.0,40.671,40.671,40.1894,40.4744,542656.0
2023-09-29 13:30:00,41.18,41.23,40.8,40.8,340100.0,40.4744,40.5235,40.1009,40.1009,340100.0
2023-09-29 14:00:00,40.8,41.07,40.75,40.82,626672.0,40.1009,40.3663,40.0518,40.1206,626672.0
2023-09-29 14:30:00,40.82,41.39,40.72,41.39,497819.0,40.1206,40.6808,40.0223,40.6808,497819.0
2023-09-29 15:00:00,41.4,41.46,41.06,41.21,533307.0,40.6906,40.7496,40.3564,40.5039,533307.0
2023-09-29 15:30:00,41.2,41.58,40.96,41.16,1390529.0,40.494,40.8675,40.2582,40.4547,1390529.0
2023-10-02 09:30:00,40.91,41.24,40.79,40.97,776596.0,40.209,40.5334,40.0911,40.268,776596.0
2023-10-02 10:00:00,40.94,41.34,40.86,40.96,767258.0,40.2385,40.6316,40.1599,40.2582,767258.0
2023-10-02 10:30:00,40.97,41.09,40.71,40.84,557251.0,40.268,40.3859,40.0124,40.1402,557251.0
2023-10-02 11:00:00,40.84,41.44,40.83,41.41,566128.0,40.1402,40.7299,40.1304,40.7004,566128.0
2023-10-02 11:30:00,41.45,41.49,40.58,40.68,756526.0,40.7398,40.7791,39.8847,39.983,756526.0
2023-10-02 12:00:00,40.67,40.75,40.44,40.61,440552.0,39.9731,40.0518,39.7471,39.9142,440552.0
2023-10-02 12:30:00,40.59,40.67,40.3,40.4,561797.0,39.8945,39.9731,39.6095,39.7078,561797.0
2023-10-02 13:00:00,40.39,40.67,40.32,40.62,336402.0,39.6979,39.9731,39.6291,39.924,336402.0
2023-10-02 13:30:00,40.63,40.73,40.51,40.59,245997.0,39.9338,40.0321,39.8159,39.8945,245997.0
2023-10-02 14:00:00,40.6,40.96,40.4,40.42,405197.0,39.9043,40.2582,39.7078,39.7274,405197.0
2023-10-02 14:30:00,40.42,40.59,40.31,40.47,434557.0,39.7274,39.8945,39.6193,39.7766,434557.0
2023-10-02 15:00:00,40.47,40.77,40.31,40.67,370943.0,39.7766,40.0714,39.6193,39.9731,370943.0
2023-10-02 15:30:00,40.67,41.12,40.63,41.12,680984.0,39.9731,40.4154,39.9338,40.4154,680984.0
2023-10-03 09:30:00,40.43,40.9,40.38,40.81,733179.0,39.7372,40.1992,39.6881,40.1107,733179.0
2023-10-03 10:00:00,40.81,40.82,39.67,39.72,1669790.0,40.1107,40.1206,38.9903,39.0394,1669790.0
2023-10-03 10:30:00,39.71,39.89,39.4,39.5,821926.0,39.0296,39.2065,38.7249,38.8232,821926.0
2023-10-03 11:00:00,39.48,39.6,39.35,39.43,566251.0,38.8035,38.9215,38.6757,38.7544,566251.0
2023-10-03 11:30:00,39.43,39.5,39.2,39.33,460503.0,38.7544,38.8232,38.5283,38.6561,460503.0
2023-10-03 12:00:00,39.34,39.71,39.31,39.68,556971.0,38.6659,39.0296,38.6364,39.0001,556971.0
2023-10-03 12:30:00,39.69,39.73,39.51,39.62,374232.0,39.0099,39.0492,38.833,38.9411,374232.0
2023-10-03 13:00:00,39.63,39.79,39.45,39.52,374194.0,38.9509,39.1082,38.774,38.8428,374194.0
2023-10-03 13:30:00,39.52,39.53,39.19,39.25,348999.0,38.8428,38.8527,38.5185,38.5775,348999.0
2023-10-03 14:00:00,39.24,39.31,39.03,39.14,401548.0,38.5676,38.6364,38.3612,38.4693,401548.0
2023-10-03 14:30:00,39.14,39.44,39.12,39.32,644292.0,38.4693,38.7642,38.4497,38.6463,644292.0
2023-10-03 15:00:00,39.31,39.41,39.14,39.17,504984.0,38.6364,38.7347,38.4693,38.4988,504984.0
2023-10-03 15:30:00,39.17,39.48,39.07,39.47,936812.0,38.4988,38.8035,38.4005,38.7937,936812.0
2023-10-04 09:30:00,39.56,39.93,39.53,39.68,812684.0,38.8821,39.2458,38.8527,39.0001,812684.0
2023-10-04 10:00:00,39.67,39.8,39.14,39.15,1004107.0,38.9903,39.118,38.4693,38.4792,1004107.0
2023-10-04 10:30:00,39.17,39.7,39.15,39.27,480837.0,38.4988,39.0197,38.4792,38.5971,480837.0
2023-10-04 11:00:00,39.27,39.81,39.17,39.77,444566.0,38.5971,39.1279,38.4988,39.0885,444566.0
2023-10-04 11:30:00,39.78,40.09,39.59,40.09,574563.0,39.0984,39.4031,38.9116,39.4031,574563.0
2023-10-04 12:00:00,40.09,40.15,39.89,40.1,416372.0,39.4031,39.462,39.2065,39.4129,416372.0
2023-10-04 12:30:00,40.1,40.21,39.95,40.0,568493.0,39.4129,39.521,39.2655,39.3146,568493.0
2023-10-04 13:00:00,40.0,40.03,39.7,39.71,178867.0,39.3146,39.3441,39.0197,39.0296,178867.0
2023-10-04 13:30:00,39.71,39.79,39.56,39.6,247689.0,39.0296,39.1082,38.8821,38.9215,247689.0
2023-10-04 14:00:00,39.59,39.75,39.45,39.68,353433.0,38.9116,39.0689,38.774,39.0001,353433.0
2023-10-04 14:30:00,39.68,39.92,39.57,39.88,494655.0,39.0001,39.236,38.892,39.1967,494655.0
2023-10-04 15:00:00,39.89,40.31,39.84,40.22,596980.0,39.2065,39.6193,39.1573,39.5308,596980.0
2023-10-04 15:30:00,40.23,40.5,40.16,40.3,1243347.0,39.5407,39.806,39.4719,39.6095,1243347.0
2023-10-05 09:30:00,40.15,40.4,39.85,40.07,752399.0,39.462,39.7078,39.1672,39.3834,752399.0
2023-10-05 10:00:00,40.08,40.08,39.67,39.88,432668.0,39.3932,39.3932,38.9903,39.1967,432668.0
2023-10-05 10:30:00,39.88,39.9,39.38,39.46,528691.0,39.1967,39.2163,38.7052,38.7839,528691.0
2023-10-05 11:00:00,39.45,39.6,39.24,39.48,490321.0,38.774,38.9215,38.5676,38.8035,490321.0
2023-10-05 11:30:00,39.47,39.64,39.36,39.48,623149.0,38.7937,38.9608,38.6856,38.8035,623149.0
2023-10-05 12:00:00,39.49,39.83,39.43,39.81,266898.0,38.8133,39.1475,38.7544,39.1279,266898.0
2023-10-05 12:30:00,39.82,39.89,39.56,39.64,283510.0,39.1377,39.2065,38.8821,38.9608,283510.0
2023-10-05 13:00:00,39.65,39.75,39.44,39.74,255757.0,38.9706,39.0689,38.7642,39.0591,255757.0
2023-10-05 13:30:00,39.74,40.1,39.61,40.06,470955.0,39.0591,39.4129,38.9313,39.3736,470955.0
2023-10-05 14:00:00,40.07,40.21,40.02,40.12,289311.0,39.3834,39.521,39.3343,39.4326,289311.0
2023-10-05 14:30:00,40.12,40.43,40.12,40.35,344906.0,39.4326,39.7372,39.4326,39.6586,344906.0
2023-10-05 15:00:00,40.37,40.38,40.1,40.29,228732.0,39.6783,39.6881,39.4129,39.5996,228732.0
2023-10-05 15:30:00,40.29,40.32,40.1,40.18,539404.0,39.5996,39.6291,39.4129,39.4915,539404.0
2023-10-06 09:30:00,39.47,39.75,39.18,39.44,1140651.0,38.7937,39.0689,38.5087,38.7642,1140651.0
2023-10-06 10:00:00,39.44,39.76,39.06,39.75,866137.0,38.7642,39.0787,38.3907,39.0689,866137.0
2023-10-06 10:30:00,39.76,40.12,39.75,39.98,675109.0,39.0787,39.4326,39.0689,39.295,675109.0
2023-10-06 11:00:00,39.98,40.65,39.97,40.54,905954.0,39.295,39.9535,39.2851,39.8454,905954.0
2023-10-06 11:30:00,40.54,41.42,40.54,41.41,1126998.0,39.8454,40.7103,39.8454,40.7004,1126998.0
2023-10-06 12:00:00,41.42,41.52,41.1,41.24,782266.0,40.7103,40.8086,40.3958,40.5334,782266.0
2023-10-06 12:30:00,41.25,41.37,41.06,41.24,343640.0,40.5432,40.6611,40.3564,40.5334,343640.0
2023-10-06 13:00:00,41.24,41.64,41.19,41.56,508457.0,40.5334,40.9265,40.4842,40.8479,508457.0
2023-10-06 13:30:00,41.59,41.7,41.47,41.66,297621.0,40.8774,40.9855,40.7594,40.9462,297621.0
2023-10-06 14:00:00,41.66,41.87,41.54,41.87,363658.0,40.9462,41.1526,40.8282,41.1526,363658.0
2023-10-06 14:30:00,41.86,42.06,41.81,41.93,568134.0,41.1427,41.3393,41.0936,41.2115,568134.0
2023-10-06 15:00:00,41.93,41.97,41.77,41.96,384948.0,41.2115,41.2509,41.0543,41.241,384948.0
2023-10-06 15:30:00,41.95,42.0,41.56,41.62,654211.0,41.2312,41.2803,40.8479,40.9069,654211.0
2023-10-09 09:30:00,41.04,41.47,40.97,41.41,869332.0,40.3368,40.7594,40.268,40.7004,869332.0
2023-10-09 10:00:00,41.4,41.49,41.07,41.25,437460.0,40.6906,40.7791,40.3663,40.5432,437460.0
2023-10-09 10:30:00,41.25,41.3,40.88,40.97,350756.0,40.5432,40.5923,40.1795,40.268,350756.0
2023-10-09 11:00:00,40.97,41.37,40.94,41.35,281476.0,40.268,40.6611,40.2385,40.6415,281476.0
2023-10-09 11:30:00,41.35,41.46,41.24,41.46,235484.0,40.6415,40.7496,40.5334,40.7496,235484.0
2023-10-09 12:00:00,41.46,41.72,41.38,41.49,304414.0,40.7496,41.0051,40.671,40.7791,304414.0
2023-10-09 12:30:00,41.5,41.58,41.31,41.42,303216.0,40.7889,40.8675,40.6022,40.7103,303216.0
2023-10-09 13:00:00,41.43,41.72,41.4,41.71,210410.0,40.7201,41.0051,40.6906,40.9953,210410.0
2023-10-09 13:30:00,41.72,42.36,41.72,42.35,467346.0,41.0051,41.6342,41.0051,41.6243,467346.0
2023-10-09 14:00:00,42.36,42.48,42.26,42.44,386016.0,41.6342,41.7521,41.5359,41.7128,386016.0
2023-10-09 14:30:00,42.44,42.58,42.23,42.48,417849.0,41.7128,41.8504,41.5064,41.7521,417849.0
2023-10-09 15:00:00,42.48,42.52,42.3,42.39,363330.0,41.7521,41.7914,41.5752,41.6637,363330.0
2023-10-09 15:30:00,42.39,42.4,42.19,42.4,417191.0,41.6637,41.6735,41.4671,41.6735,417191.0
2023-10-10 09:30:00,42.6,42.79,42.45,42.79,926550.0,41.8701,42.0568,41.7226,42.0568,926550.0
2023-10-10 10:00:00,42.79,43.26,42.79,43.19,810179.0,42.0568,42.5187,42.0568,42.4499,810179.0
2023-10-10 10:30:00,43.21,43.39,43.15,43.27,598234.0,42.4696,42.6465,42.4106,42.5286,598234.0
2023-10-10 11:00:00,43.28,43.67,43.23,43.59,945401.0,42.5384,42.9217,42.4893,42.8431,945401.0
2023-10-10 11:30:00,43.59,43.8,43.54,43.76,473244.0,42.8431,43.0495,42.794,43.0102,473244.0
2023-10-10 12:00:00,43.77,43.84,43.68,43.78,243607.0,43.02,43.0888,42.9316,43.0298,243607.0
2023-10-10 12:30:00,43.79,43.81,43.64,43.71,277408.0,43.0397,43.0593,42.8922,42.961,277408.0
2023-10-10 13:00:00,43.72,43.72,43.08,43.29,746828.0,42.9709,42.9709,42.3418,42.5482,746828.0
2023-10-10 13:30:00,43.3,43.39,43.14,43.31,279818.0,42.5581,42.6465,42.4008,42.5679,279818.0
2023-10-10 14:00:00,43.31,43.38,43.04,43.12,340067.0,42.5679,42.6367,42.3025,42.3811,340067.0
2023-10-10 14:30:00,43.13,43.39,42.98,43.06,862778.0,42.391,42.6465,42.2435,42.3222,862778.0
2023-10-10 15:00:00,43.06,43.23,43.03,43.11,483192.0,42.3222,42.4893,42.2927,42.3713,483192.0
2023-10-10 15:30:00,43.1,43.22,42.98,43.04,680091.0,42.3615,42.4794,42.2435,42.3025,680091.0
2023-10-11 09:30:00,43.37,43.6,43.26,43.31,895764.0,42.6269,42.8529,42.5187,42.5679,895764.0
2023-10-11 10:00:00,43.32,43.36,43.07,43.18,348679.0,42.5777,42.617,42.332,42.4401,348679.0
2023-10-11 10:30:00,43.18,43.34,43.03,43.32,474926.0,42.4401,42.5974,42.2927,42.5777,474926.0
2023-10-11 11:00:00,43.32,43.42,42.95,43.01,524655.0,42.5777,42.676,42.2141,42.273,524655.0
2023-10-11 11:30:00,43.0,43.18,42.94,43.0,261781.0,42.2632,42.4401,42.2042,42.2632,261781.0
2023-10-11 12:00:00,43.01,43.03,42.78,42.84,437779.0,42.273,42.2927,42.047,42.1059,437779.0
2023-10-11 12:30:00,42.84,42.97,42.74,42.92,315848.0,42.1059,42.2337,42.0077,42.1846,315848.0
2023-10-11 13:00:00,42.91,42.97,42.69,42.79,335410.0,42.1747,42.2337,41.9585,42.0568,335410.0
2023-10-11 13:30:00,42.77,42.86,42.63,42.81,254314.0,42.0371,42.1256,41.8995,42.0765,254314.0
2023-10-11 14:00:00,42.82,43.26,42.81,43.05,580657.0,42.0863,42.5187,42.0765,42.3123,580657.0
2023-10-11 14:30:00,43.05,43.26,43.05,43.18,485129.0,42.3123,42.5187,42.3123,42.4401,485129.0
2023-10-11 15:00:00,43.18,43.34,43.15,43.3,284733.0,42.4401,42.5974,42.4106,42.5581,284733.0
2023-10-11 15:30:00,43.29,43.64,43.27,43.55,578885.0,42.5482,42.8922,42.5286,42.8038,578885.0
2023-10-12 09:30:00,43.72,43.72,43.14,43.25,747930.0,42.9709,42.9709,42.4008,42.5089,747930.0
2023-10-12 10:00:00,43.25,43.63,43.11,43.4,646069.0,42.5089,42.8824,42.3713,42.6564,646069.0
2023-10-12 10:30:00,43.4,43.49,43.18,43.46,447732.0,42.6564,42.7448,42.4401,42.7153,447732.0
2023-10-12 11:00:00,43.46,43.68,43.3,43.47,367308.0,42.7153,42.9316,42.5581,42.7252,367308.0
2023-10-12 11:30:00,43.47,43.58,43.37,43.57,194052.0,42.7252,42.8333,42.6269,42.8234,194052.0
2023-10-12 12:00:00,43.59,43.82,43.5,43.78,300115.0,42.8431,43.0692,42.7546,43.0298,300115.0
2023-10-12 12:30:00,43.78,43.8,43.53,43.58,604543.0,43.0298,43.0495,42.7841,42.8333,604543.0
2023-10-12 13:00:00,43.57,43.57,42.63,42.65,1264067.0,42.8234,42.8234,41.8995,41.9192,1264067.0
2023-10-12 13:30:00,42.64,42.74,42.33,42.36,485326.0,41.9094,42.0077,41.6047,41.6342,485326.0
2023-10-12 14:00:00,42.35,42.44,42.0,42.4,903157.0,41.6243,41.7128,41.2803,41.6735,903157.0
2023-10-12 14:30:00,42.4,42.63,42.32,42.5,385328.0,41.6735,41.8995,41.5949,41.7718,385328.0
2023-10-12 15:00:00,42.52,42.79,42.51,42.64,599435.0,41.7914,42.0568,41.7816,41.9094,599435.0
2023-10-12 15:30:00,42.64,42.91,42.63,42.74,732612.0,41.9094,42.1747,41.8995,42.0077,732612.0
2023-10-13 09:30:00,43.15,43.53,43.13,43.37,723330.0,42.4106,42.7841,42.391,42.6269,723330.0
2023-10-13 10:00:00,43.34,43.35,42.84,42.94,526419.0,42.5974,42.6072,42.1059,42.2042,526419.0
2023-10-13 10:30:00,42.94,43.12,42.38,42.44,419954.0,42.2042,42.3811,41.6538,41.7128,419954.0
2023-10-13 11:00:00,42.44,42.47,42.09,42.26,513774.0,41.7128,41.7423,41.3688,41.5359,513774.0
2023-10-13 11:30:00,42.25,42.41,41.92,42.02,427389.0,41.5261,41.6833,41.2017,41.3,427389.0
2023-10-13 12:00:00,42.0,42.52,41.96,42.48,439792.0,41.2803,41.7914,41.241,41.7521,439792.0
2023-10-13 12:30:00,42.48,42.61,42.1,42.24,320065.0,41.7521,41.8799,41.3786,41.5162,320065.0
2023-10-13 13:00:00,42.24,42.3,41.65,41.67,531516.0,41.5162,41.5752,40.9363,40.956,531516.0
2023-10-13 13:30:00,41.67,42.16,41.58,42.02,639463.0,40.956,41.4376,40.8675,41.3,639463.0
2023-10-13 14:00:00,42.02,42.2,41.91,42.05,373696.0,41.3,41.4769,41.1919,41.3295,373696.0
2023-10-13 14:30:00,42.04,42.24,41.85,42.09,633919.0,41.3197,41.5162,41.1329,41.3688,633919.0
2023-10-13 15:00:00,42.1,42.34,41.89,41.94,404301.0,41.3786,41.6145,41.1722,41.2214,404301.0
2023-10-13 15:30:00,41.95,42.12,41.72,42.09,779830.0,41.2312,41.3983,41.0051,41.3688,779830.0
2023-10-16 09:30:00,42.72,43.0,42.66,42.88,939080.0,41.988,42.2632,41.929,42.1453,939080.0
2023-10-16 10:00:00,42.88,43.35,42.73,43.34,732213.0,42.1453,42.6072,41.9978,42.5974,732213.0
2023-10-16 10:30:00,43.34,43.6,43.33,43.59,518679.0,42.5974,42.8529,42.5875,42.8431,518679.0
2023-10-16 11:00:00,43.61,43.7,43.43,43.52,369671.0,42.8628,42.9512,42.6858,42.7743,369671.0
2023-10-16 11:30:00,43.53,43.56,43.21,43.35,504193.0,42.7841,42.8136,42.4696,42.6072,504193.0
2023-10-16 12:00:00,43.35,43.43,43.15,43.39,289469.0,42.6072,42.6858,42.4106,42.6465,289469.0
2023-10-16 12:30:00,43.39,43.43,43.21,43.36,373809.0,42.6465,42.6858,42.4696,42.617,373809.0
2023-10-16 13:00:00,43.36,43.62,42.84,43.25,673893.0,42.617,42.8726,42.1059,42.5089,673893.0
2023-10-16 13:30:00,43.26,43.53,43.12,43.5,623822.0,42.5187,42.7841,42.3811,42.7546,623822.0
2023-10-16 14:00:00,43.5,43.57,43.33,43.34,262700.0,42.7546,42.8234,42.5875,42.5974,262700.0
2023-10-16 14:30:00,43.35,43.52,43.25,43.51,244592.0,42.6072,42.7743,42.5089,42.7645,244592.0
2023-10-16 15:00:00,43.52,43.63,43.39,43.61,291336.0,42.7743,42.8824,42.6465,42.8628,291336.0
2023-10-16 15:30:00,43.62,43.64,43.3,43.37,761078.0,42.8726,42.8922,42.5581,42.6269,761078.0
2023-10-17 09:30:00,42.38,42.66,42.3,42.37,1510737.0,41.6538,41.929,41.5752,41.644,1510737.0
2023-10-17 10:00:00,42.36,43.13,42.33,42.95,762781.0,41.6342,42.391,41.6047,42.2141,762781.0
2023-10-17 10:30:00,42.96,43.26,42.89,43.09,507114.0,42.2239,42.5187,42.1551,42.3517,507114.0
2023-10-17 11:00:00,43.1,43.43,43.03,43.33,500685.0,42.3615,42.6858,42.2927,42.5875,500685.0
2023-10-17 11:30:00,43.33,43.8,43.33,43.72,790494.0,42.5875,43.0495,42.5875,42.9709,790494.0
2023-10-17 12:00:00,43.72,43.96,43.7,43.96,599110.0,42.9709,43.2068,42.9512,43.2068,599110.0
2023-10-17 12:30:00,43.96,43.99,43.53,43.58,877018.0,43.2068,43.2362,42.7841,42.8333,877018.0
2023-10-17 13:00:00,43.59,43.64,43.42,43.45,338848.0,42.8431,42.8922,42.676,42.7055,338848.0
2023-10-17 13:30:00,43.45,43.45,42.93,43.01,480103.0,42.7055,42.7055,42.1944,42.273,480103.0
2023-10-17 14:00:00,43.02,43.18,42.95,43.09,387362.0,42.2829,42.4401,42.2141,42.3517,387362.0
2023-10-17 14:30:00,43.09,43.25,42.82,42.93,393103.0,42.3517,42.5089,42.0863,42.1944,393103.0
2023-10-17 15:00:00,42.92,43.21,42.85,43.19,395053.0,42.1846,42.4696,42.1158,42.4499,395053.0
2023-10-17 15:30:00,43.19,43.38,43.01,43.37,771769.0,42.4499,42.6367,42.273,42.6269,771769.0
2023-10-18 09:30:00,42.8,42.96,42.59,42.74,958360.0,42.0666,42.2239,41.8602,42.0077,958360.0
2023-10-18 10:00:00,42.74,43.08,42.49,42.61,846310.0,42.0077,42.3418,41.7619,41.8799,846310.0
2023-10-18 10:30:00,42.6,42.66,42.2,42.29,966099.0,41.8701,41.929,41.4769,41.5654,966099.0
2023-10-18 11:00:00,42.3,42.61,42.21,42.4,682698.0,41.5752,41.8799,41.4867,41.6735,682698.0
2023-10-18 11:30:00,42.4,42.53,42.27,42.29,440122.0,41.6735,41.8013,41.5457,41.5654,440122.0
2023-10-18 12:00:00,42.29,42.58,42.09,42.15,510741.0,41.5654,41.8504,41.3688,41.4278,510741.0
2023-10-18 12:30:00,42.15,42.23,41.96,42.0,494184.0,41.4278,41.5064,41.241,41.2803,494184.0
2023-10-18 13:00:00,42.0,42.68,41.87,42.43,889563.0,41.2803,41.9487,41.1526,41.703,889563.0
2023-10-18 13:30:00,42.41,42.41,41.93,42.29,573410.0,41.6833,41.6833,41.2115,41.5654,573410.0
2023-10-18 14:00:00,42.28,42.52,42.1,42.16,522604.0,41.5555,41.7914,41.3786,41.4376,522604.0
2023-10-18 14:30:00,42.16,42.31,41.79,41.9,563206.0,41.4376,41.585,41.0739,41.1821,563206.0
2023-10-18 15:00:00,41.9,41.9,41.63,41.68,634206.0,41.1821,41.1821,40.9167,40.9658,634206.0
2023-10-18 15:30:00,41.69,41.77,41.27,41.61,1312391.0,40.9757,41.0543,40.5628,40.897,1312391.0
2023-10-19 09:30:00,41.76,41.9,41.55,41.71,588926.0,41.0445,41.1821,40.838,40.9953,588926.0
2023-10-19 10:00:00,41.72,41.82,41.17,41.21,1130685.0,41.0051,41.1034,40.4646,40.5039,1130685.0
2023-10-19 10:30:00,41.2,41.38,41.11,41.19,761147.0,40.494,40.671,40.4056,40.4842,761147.0
2023-10-19 11:00:00,41.2,41.37,41.05,41.35,641096.0,40.494,40.6611,40.3466,40.6415,641096.0
2023-10-19 11:30:00,41.34,41.71,41.3,41.49,477150.0,40.6316,40.9953,40.5923,40.7791,477150.0
2023-10-19 12:00:00,41.5,42.31,41.24,41.53,1789801.0,40.7889,41.585,40.5334,40.8184,1789801.0
2023-10-19 12:30:00,41.54,41.93,40.84,41.8,1620285.0,40.8282,41.2115,40.1402,41.0838,1620285.0
2023-10-19 13:00:00,41.81,42.19,41.67,41.84,871997.0,41.0936,41.4671,40.956,41.1231,871997.0
2023-10-19 13:30:00,41.85,42.0,41.21,41.35,574159.0,41.1329,41.2803,40.5039,40.6415,574159.0
2023-10-19 14:00:00,41.33,41.5,41.14,41.21,472845.0,40.6218,40.7889,40.4351,40.5039,472845.0
2023-10-19 14:30:00,41.22,41.22,40.53,40.61,787276.0,40.5137,40.5137,39.8355,39.9142,787276.0
2023-10-19 15:00:00,40.6,40.8,40.44,40.57,938845.0,39.9043,40.1009,39.7471,39.8748,938845.0
2023-10-19 15:30:00,40.57,40.75,40.26,40.46,1730404.0,39.8748,40.0518,39.5702,39.7667,1730404.0
2023-10-20 09:30:00,40.29,40.47,40.06,40.07,1503834.0,39.5996,39.7766,39.3736,39.3834,1503834.0
2023-10-20 10:00:00,40.06,40.17,39.54,39.57,879658.0,39.3736,39.4817,38.8625,38.892,879658.0
2023-10-20 10:30:00,39.57,39.72,39.27,39.3,870805.0,38.892,39.0394,38.5971,38.6266,870805.0
2023-10-20 11:00:00,39.3,39.53,39.2,39.27,849414.0,38.6266,38.8527,38.5283,38.5971,849414.0
2023-10-20 11:30:00,39.26,39.68,39.17,39.57,704747.0,38.5873,39.0001,38.4988,38.892,704747.0
2023-10-20 12:00:00,39.58,39.67,39.27,39.48,541794.0,38.9018,38.9903,38.5971,38.8035,541794.0
2023-10-20 12:30:00,39.47,39.88,39.47,39.84,461185.0,38.7937,39.1967,38.7937,39.1573,461185.0
2023-10-20 13:00:00,39.83,39.97,39.49,39.8,723724.0,39.1475,39.2851,38.8133,39.118,723724.0
2023-10-20 13:30:00,39.82,39.93,39.58,39.81,410899.0,39.1377,39.2458,38.9018,39.1279,410899.0
2023-10-20 14:00:00,39.81,39.84,39.32,39.36,540428.0,39.1279,39.1573,38.6463,38.6856,540428.0
2023-10-20 14:30:00,39.35,39.56,39.25,39.35,383105.0,38.6757,38.8821,38.5775,38.6757,383105.0
2023-10-20 15:00:00,39.37,39.5,39.11,39.29,755261.0,38.6954,38.8232,38.4399,38.6168,755261.0
2023-10-20 15:30:00,39.29,39.35,38.93,38.95,1175604.0,38.6168,38.6757,38.2629,38.2826,1175604.0
2023-10-23 09:30:00,38.47,38.8,38.0,38.79,1261748.0,37.8108,38.1352,37.3489,38.1253,1261748.0
2023-10-23 10:00:00,38.79,39.06,38.67,38.84,874201.0,38.1253,38.3907,38.0074,38.1745,874201.0
2023-10-23 10:30:00,38.84,39.01,38.63,38.99,729809.0,38.1745,38.3416,37.9681,38.3219,729809.0
2023-10-23 11:00:00,39.0,39.36,38.94,39.28,614255.0,38.3317,38.6856,38.2728,38.6069,614255.0
2023-10-23 11:30:00,39.27,39.44,39.15,39.39,532925.0,38.5971,38.7642,38.4792,38.7151,532925.0
2023-10-23 12:00:00,39.39,39.43,39.13,39.39,440984.0,38.7151,38.7544,38.4595,38.7151,440984.0
2023-10-23 12:30:00,39.39,39.83,39.32,39.83,413779.0,38.7151,39.1475,38.6463,39.1475,413779.0
2023-10-23 13:00:00,39.84,39.84,39.34,39.41,558491.0,39.1573,39.1573,38.6659,38.7347,558491.0
2023-10-23 13:30:00,39.4,39.67,39.34,39.44,257067.0,38.7249,38.9903,38.6659,38.7642,257067.0
2023-10-23 14:00:00,39.42,39.52,39.15,39.28,475215.0,38.7445,38.8428,38.4792,38.6069,475215.0
2023-10-23 14:30:00,39.28,39.48,39.19,39.35,265717.0,38.6069,38.8035,38.5185,38.6757,265717.0
2023-10-23 15:00:00,39.37,39.47,38.87,38.89,2184845.0,38.6954,38.7937,38.204,38.2236,2184845.0
2023-10-23 15:30:00,38.9,38.99,38.68,38.74,884494.0,38.2335,38.3219,38.0172,38.0762,884494.0
2023-10-24 09:30:00,39.32,39.67,39.27,39.65,823876.0,38.6463,38.9903,38.5971,38.9706,823876.0
2023-10-24 10:00:00,39.65,39.83,39.3,39.82,745820.0,38.9706,39.1475,38.6266,39.1377,745820.0
2023-10-24 10:30:00,39.82,39.93,39.66,39.75,476344.0,39.1377,39.2458,38.9804,39.0689,476344.0
2023-10-24 11:00:00,39.76,39.76,39.38,39.41,550311.0,39.0787,39.0787,38.7052,38.7347,550311.0
2023-10-24 11:30:00,39.4,39.5,39.3,39.5,433936.0,38.7249,38.8232,38.6266,38.8232,433936.0
2023-10-24 12:00:00,39.49,39.57,38.96,39.03,417330.0,38.8133,38.892,38.2924,38.3612,417330.0
2023-10-24 12:30:00,39.02,39.08,38.79,38.95,366141.0,38.3514,38.4104,38.1253,38.2826,366141.0
2023-10-24 13:00:00,38.94,39.19,38.89,39.19,288172.0,38.2728,38.5185,38.2236,38.5185,288172.0
2023-10-24 13:30:00,39.19,39.3,39.09,39.19,302968.0,38.5185,38.6266,38.4202,38.5185,302968.0
2023-10-24 14:00:00,39.19,39.41,39.15,39.41,167126.0,38.5185,38.7347,38.4792,38.7347,167126.0
2023-10-24 14:30:00,39.42,39.63,39.42,39.57,393833.0,38.7445,38.9509,38.7445,38.892,393833.0
2023-10-24 15:00:00,39.57,39.74,39.48,39.71,410920.0,38.892,39.0591,38.8035,39.0296,410920.0
2023-10-24 15:30:00,39.72,39.75,39.57,39.59,704003.0,39.0394,39.0689,38.892,38.9116,704003.0
2023-10-25 09:30:00,39.1,39.11,38.43,38.6,958880.0,38.43,38.4399,37.7715,37.9386,958880.0
2023-10-25 10:00:00,38.61,38.61,38.29,38.36,783277.0,37.9484,37.9484,37.6339,37.7027,783277.0
2023-10-25 10:30:00,38.37,38.88,38.33,38.6,761583.0,37.7125,38.2138,37.6732,37.9386,761583.0
2023-10-25 11:00:00,38.6,38.97,38.58,38.82,834414.0,37.9386,38.3023,37.9189,38.1548,834414.0
2023-10-25 11:30:00,38.82,38.85,38.42,38.43,511724.0,38.1548,38.1843,37.7617,37.7715,511724.0
2023-10-25 12:00:00,38.41,38.45,38.23,38.33,471719.0,37.7519,37.7912,37.5749,37.6732,471719.0
2023-10-25 12:30:00,38.34,38.49,38.1,38.17,491581.0,37.6831,37.8305,37.4472,37.516,491581.0
2023-10-25 13:00:00,38.17,38.25,37.94,37.99,865119.0,37.516,37.5946,37.2899,37.339,865119.0
2023-10-25 13:30:00,37.98,37.98,37.73,37.93,821535.0,37.3292,37.3292,37.0835,37.2801,821535.0
2023-10-25 14:00:00,37.93,38.08,37.83,37.93,420568.0,37.2801,37.4275,37.1818,37.2801,420568.0
2023-10-25 14:30:00,37.93,38.02,37.76,37.91,360338.0,37.2801,37.3685,37.113,37.2604,360338.0
2023-10-25 15:00:00,37.92,38.04,37.79,37.98,411598.0,37.2702,37.3882,37.1425,37.3292,411598.0
2023-10-25 15:30:00,38.0,38.13,37.84,37.91,584982.0,37.3489,37.4767,37.1916,37.2604,584982.0
2023-10-26 09:30:00,37.53,37.77,37.21,37.24,1297441.0,36.8869,37.1228,36.5724,36.6019,1297441.0
2023-10-26 10:00:00,37.25,37.36,36.99,37.25,1162353.0,36.6117,36.7198,36.3562,36.6117,1162353.0
2023-10-26 10:30:00,37.25,37.65,36.97,37.51,729250.0,36.6117,37.0049,36.3365,36.8673,729250.0
2023-10-26 11:00:00,37.51,37.58,36.93,36.98,731495.0,36.8673,36.9361,36.2972,36.3464,731495.0
2023-10-26 11:30:00,36.98,37.11,36.85,37.02,515878.0,36.3464,36.4741,36.2186,36.3857,515878.0
2023-10-26 12:00:00,37.01,37.01,36.41,36.59,1072200.0,36.3758,36.3758,35.7861,35.963,1072200.0
2023-10-26 12:30:00,36.6,36.65,36.36,36.37,488318.0,35.9729,36.022,35.737,35.7468,488318.0
2023-10-26 13:00:00,36.37,36.65,36.32,36.39,526244.0,35.7468,36.022,35.6977,35.7665,526244.0
2023-10-26 13:30:00,36.39,36.79,36.22,36.78,712438.0,35.7665,36.1596,35.5994,36.1498,712438.0
2023-10-26 14:00:00,36.77,36.95,36.7,36.93,549983.0,36.14,36.3169,36.0712,36.2972,549983.0
2023-10-26 14:30:00,36.92,37.29,36.84,37.29,766616.0,36.2874,36.651,36.2088,36.651,766616.0
2023-10-26 15:00:00,37.29,37.39,36.92,36.93,517030.0,36.651,36.7493,36.2874,36.2972,517030.0
2023-10-26 15:30:00,36.92,36.94,36.41,36.48,1306689.0,36.2874,36.307,35.7861,35.8549,1306689.0
2023-10-27 09:30:00,36.9,36.97,36.48,36.65,965996.0,36.2677,36.3365,35.8549,36.022,965996.0
2023-10-27 10:00:00,36.64,36.88,36.41,36.58,730710.0,36.0122,36.2481,35.7861,35.9532,730710.0
2023-10-27 10:30:00,36.58,36.74,36.28,36.71,734311.0,35.9532,36.1105,35.6583,36.081,734311.0
2023-10-27 11:00:00,36.73,37.0,36.63,36.83,682516.0,36.1006,36.366,36.0024,36.1989,682516.0
2023-10-27 11:30:00,36.84,36.85,36.53,36.7,314988.0,36.2088,36.2186,35.9041,36.0712,314988.0
2023-10-27 12:00:00,36.69,36.73,36.32,36.45,420071.0,36.0613,36.1006,35.6977,35.8254,420071.0
2023-10-27 12:30:00,36.45,36.56,36.23,36.26,345988.0,35.8254,35.9336,35.6092,35.6387,345988.0
2023-10-27 13:00:00,36.26,36.32,35.87,35.99,1351584.0,35.6387,35.6977,35.2554,35.3733,1351584.0
2023-10-27 13:30:00,35.98,36.08,35.82,35.89,662304.0,35.3635,35.4618,35.2062,35.275,662304.0
2023-10-27 14:00:00,35.88,36.04,35.69,35.73,733516.0,35.2652,35.4225,35.0785,35.1178,733516.0
2023-10-27 14:30:00,35.73,36.1,35.58,35.66,874073.0,35.1178,35.4814,34.9703,35.049,874073.0
2023-10-27 15:00:00,35.66,35.91,35.63,35.91,617836.0,35.049,35.2947,35.0195,35.2947,617836.0
2023-10-27 15:30:00,35.9,36.03,35.57,35.98,1244894.0,35.2849,35.4126,34.9605,35.3635,1244894.0
2023-10-30 09:30:00,36.71,37.18,36.7,37.04,907587.0,36.081,36.5429,36.0712,36.4053,907587.0
2023-10-30 10:00:00,37.07,37.1,36.47,36.55,989850.0,36.4348,36.4643,35.8451,35.9237,989850.0
2023-10-30 10:30:00,36.55,36.69,36.35,36.56,789360.0,35.9237,36.0613,35.7272,35.9336,789360.0
2023-10-30 11:00:00,36.57,36.83,36.41,36.54,562058.0,35.9434,36.1989,35.7861,35.9139,562058.0
2023-10-30 11:30:00,36.54,36.83,36.54,36.82,455322.0,35.9139,36.1989,35.9139,36.1891,455322.0
2023-10-30 12:00:00,36.82,36.89,36.63,36.65,487991.0,36.1891,36.2579,36.0024,36.022,487991.0
2023-10-30 12:30:00,36.64,36.82,36.46,36.61,508518.0,36.0122,36.1891,35.8353,35.9827,508518.0
2023-10-30 13:00:00,36.62,37.14,36.55,37.09,551547.0,35.9925,36.5036,35.9237,36.4545,551547.0
2023-10-30 13:30:00,37.1,37.27,36.99,37.25,679414.0,36.4643,36.6314,36.3562,36.6117,679414.0
2023-10-30 14:00:00,37.26,37.28,37.08,37.16,317019.0,36.6216,36.6412,36.4446,36.5233,317019.0
2023-10-30 14:30:00,37.16,37.43,37.16,37.3,462716.0,36.5233,36.7886,36.5233,36.6609,462716.0
2023-10-30 15:00:00,37.31,37.53,37.24,37.41,689576.0,36.6707,36.8869,36.6019,36.769,689576.0
2023-10-30 15:30:00,37.41,37.45,37.2,37.24,1423364.0,36.769,36.8083,36.5626,36.6019,1423364.0
2023-10-31 09:30:00,37.38,37.43,36.88,37.01,856263.0,36.7395,36.7886,36.2481,36.3758,856263.0
2023-10-31 10:00:00,37.0,37.41,36.86,37.27,840371.0,36.366,36.769,36.2284,36.6314,840371.0
2023-10-31 10:30:00,37.27,37.59,37.02,37.42,715464.0,36.6314,36.9459,36.3857,36.7788,715464.0
2023-10-31 11:00:00,37.44,37.49,37.23,37.25,516793.0,36.7985,36.8476,36.5921,36.6117,516793.0
2023-10-31 11:30:00,37.26,37.45,37.17,37.45,363529.0,36.6216,36.8083,36.5331,36.8083,363529.0
2023-10-31 12:00:00,37.45,37.47,37.13,37.32,257449.0,36.8083,36.828,36.4938,36.6805,257449.0
2023-10-31 12:30:00,37.31,37.56,37.14,37.54,316498.0,36.6707,36.9164,36.5036,36.8968,316498.0
2023-10-31 13:00:00,37.55,37.64,37.43,37.59,378554.0,36.9066,36.995,36.7886,36.9459,378554.0
2023-10-31 13:30:00,37.6,37.86,37.6,37.83,323070.0,36.9557,37.2113,36.9557,37.1818,323070.0
2023-10-31 14:00:00,37.83,37.89,37.62,37.62,512093.0,37.1818,37.2408,36.9754,36.9754,512093.0
2023-10-31 14:30:00,37.63,37.93,37.62,37.9,277981.0,36.9852,37.2801,36.9754,37.2506,277981.0
2023-10-31 15:00:00,37.9,38.01,37.86,37.94,299568.0,37.2506,37.3587,37.2113,37.2899,299568.0
2023-10-31 15:30:00,37.94,38.01,37.76,37.93,1607806.0,37.2899,37.3587,37.113,37.2801,1607806.0
2023-11-01 09:30:00,38.17,38.37,38.03,38.26,828926.0,37.516,37.7125,37.3784,37.6044,828926.0
2023-11-01 10:00:00,38.28,38.8,38.17,38.73,944160.0,37.6241,38.1352,37.516,38.0664,944160.0
2023-11-01 10:30:00,38.74,38.92,38.69,38.75,478082.0,38.0762,38.2531,38.0271,38.086,478082.0
2023-11-01 11:00:00,38.74,38.84,38.46,38.51,753486.0,38.0762,38.1745,37.801,37.8501,753486.0
2023-11-01 11:30:00,38.51,38.64,38.47,38.6,372333.0,37.8501,37.9779,37.8108,37.9386,372333.0
2023-11-01 12:00:00,38.58,38.59,38.36,38.41,426851.0,37.9189,37.9288,37.7027,37.7519,426851.0
2023-11-01 12:30:00,38.42,38.5,38.22,38.33,324892.0,37.7617,37.8403,37.5651,37.6732,324892.0
2023-11-01 13:00:00,38.34,38.51,38.25,38.36,437256.0,37.6831,37.8501,37.5946,37.7027,437256.0
2023-11-01 13:30:00,38.35,38.47,38.23,38.43,301711.0,37.6929,37.8108,37.5749,37.7715,301711.0
2023-11-01 14:00:00,38.43,38.66,38.22,38.52,957986.0,37.7715,37.9976,37.5651,37.86,957986.0
2023-11-01 14:30:00,38.52,38.88,38.16,38.78,2128474.0,37.86,38.2138,37.5061,38.1155,2128474.0
2023-11-01 15:00:00,38.79,39.32,38.78,39.18,1712247.0,38.1253,38.6463,38.1155,38.5087,1712247.0
2023-11-01 15:30:00,39.17,39.35,39.09,39.13,1111255.0,38.4988,38.6757,38.4202,38.4595,1111255.0
2023-11-02 09:30:00,40.2,40.58,40.18,40.43,1511409.0,39.5112,39.8847,39.4915,39.7372,1511409.0
2023-11-02 10:00:00,40.44,40.69,40.23,40.63,726187.0,39.7471,39.9928,39.5407,39.9338,726187.0
2023-11-02 10:30:00,40.64,40.94,40.62,40.92,898457.0,39.9436,40.2385,39.924,40.2188,898457.0
2023-11-02 11:00:00,40.94,40.95,40.61,40.76,625756.0,40.2385,40.2483,39.9142,40.0616,625756.0
2023-11-02 11:30:00,40.76,40.93,40.73,40.79,308163.0,40.0616,40.2287,40.0321,40.0911,308163.0
2023-11-02 12:00:00,40.78,40.84,40.7,40.77,254161.0,40.0812,40.1402,40.0026,40.0714,254161.0
2023-11-02 12:30:00,40.78,41.01,40.75,40.88,511216.0,40.0812,40.3073,40.0518,40.1795,511216.0
2023-11-02 13:00:00,40.89,41.08,40.83,41.03,414181.0,40.1894,40.3761,40.1304,40.327,414181.0
2023-11-02 13:30:00,41.03,41.27,41.03,41.2,486747.0,40.327,40.5628,40.327,40.494,486747.0
2023-11-02 14:00:00,41.2,41.21,41.05,41.17,318108.0,40.494,40.5039,40.3466,40.4646,318108.0
2023-11-02 14:30:00,41.17,41.26,41.13,41.2,373777.0,40.4646,40.553,40.4252,40.494,373777.0
2023-11-02 15:00:00,41.2,41.27,41.15,41.2,268816.0,40.494,40.5628,40.4449,40.494,268816.0
2023-11-02 15:30:00,41.2,41.38,41.19,41.34,954055.0,40.494,40.671,40.4842,40.6316,954055.0
2023-11-03 09:30:00,42.03,42.54,41.98,42.44,1404783.0,41.3098,41.8111,41.2607,41.7128,1404783.0
2023-11-03 10:00:00,42.47,42.68,42.09,42.22,1115783.0,41.7423,41.9487,41.3688,41.4966,1115783.0
2023-11-03 10:30:00,42.22,42.32,42.03,42.31,745001.0,41.4966,41.5949,41.3098,41.585,745001.0
2023-11-03 11:00:00,42.32,42.36,42.13,42.25,393736.0,41.5949,41.6342,41.4081,41.5261,393736.0
2023-11-03 11:30:00,42.25,42.61,42.25,42.54,354163.0,41.5261,41.8799,41.5261,41.8111,354163.0
2023-11-03 12:00:00,42.55,42.76,42.52,42.71,524314.0,41.8209,42.0273,41.7914,41.9782,524314.0
2023-11-03 12:30:00,42.72,42.79,42.66,42.77,271245.0,41.988,42.0568,41.929,42.0371,271245.0
2023-11-03 13:00:00,42.76,42.81,42.5,42.58,331672.0,42.0273,42.0765,41.7718,41.8504,331672.0
2023-11-03 13:30:00,42.57,42.79,42.53,42.73,330011.0,41.8406,42.0568,41.8013,41.9978,330011.0
2023-11-03 14:00:00,42.73,42.77,42.56,42.76,215430.0,41.9978,42.0371,41.8307,42.0273,215430.0
2023-11-03 14:30:00,42.76,42.89,42.69,42.87,221554.0,42.0273,42.1551,41.9585,42.1354,221554.0
2023-11-03 15:00:00,42.87,42.92,42.65,42.68,413963.0,42.1354,42.1846,41.9192,41.9487,413963.0
2023-11-03 15:30:00,42.68,42.7,42.45,42.46,709209.0,41.9487,41.9683,41.7226,41.7325,709209.0
2023-11-06 09:30:00,42.67,42.88,42.54,42.67,992205.0,41.9389,42.1453,41.8111,41.9389,992205.0
2023-11-06 10:00:00,42.68,42.71,42.46,42.61,617893.0,41.9487,41.9782,41.7325,41.8799,617893.0
2023-11-06 10:30:00,42.62,42.79,42.57,42.66,322620.0,41.8897,42.0568,41.8406,41.929,322620.0
2023-11-06 11:00:00,42.66,42.77,42.64,42.67,240766.0,41.929,42.0371,41.9094,41.9389,240766.0
2023-11-06 11:30:00,42.66,42.72,42.54,42.69,188819.0,41.929,41.988,41.8111,41.9585,188819.0
2023-11-06 12:00:00,42.69,42.71,42.5,42.55,158723.0,41.9585,41.9782,41.7718,41.8209,158723.0
2023-11-06 12:30:00,42.55,42.58,42.38,42.52,407039.0,41.8209,41.8504,41.6538,41.7914,407039.0
2023-11-06 13:00:00,42.53,42.53,42.15,42.3,547545.0,41.8013,41.8013,41.4278,41.5752,547545.0
2023-11-06 13:30:00,42.3,42.4,42.24,42.33,229990.0,41.5752,41.6735,41.5162,41.6047,229990.0
2023-11-06 14:00:00,42.33,42.37,42.16,42.32,429025.0,41.6047,41.644,41.4376,41.5949,429025.0
2023-11-06 14:30:00,42.32,42.58,42.29,42.56,361382.0,41.5949,41.8504,41.5654,41.8307,361382.0
2023-11-06 15:00:00,42.56,42.61,42.48,42.54,218125.0,41.8307,41.8799,41.7521,41.8111,218125.0
2023-11-06 15:30:00,42.54,42.76,42.44,42.73,1112103.0,41.8111,42.0273,41.7128,41.9978,1112103.0
2023-11-07 09:30:00,42.71,42.74,42.37,42.69,878357.0,41.9782,42.0077,41.644,41.9585,878357.0
2023-11-07 10:00:00,42.69,42.96,42.64,42.95,546917.0,41.9585,42.2239,41.9094,42.2141,546917.0
2023-11-07 10:30:00,42.95,43.24,42.92,43.16,515416.0,42.2141,42.4991,42.1846,42.4205,515416.0
2023-11-07 11:00:00,43.16,43.17,43.06,43.12,196829.0,42.4205,42.4303,42.3222,42.3811,196829.0
2023-11-07 11:30:00,43.12,43.26,43.01,43.07,378796.0,42.3811,42.5187,42.273,42.332,378796.0
2023-11-07 12:00:00,43.06,43.06,42.83,42.9,357881.0,42.3222,42.3222,42.0961,42.1649,357881.0
2023-11-07 12:30:00,42.9,43.04,42.77,43.02,341084.0,42.1649,42.3025,42.0371,42.2829,341084.0
2023-11-07 13:00:00,43.02,43.18,42.98,43.12,218061.0,42.2829,42.4401,42.2435,42.3811,218061.0
2023-11-07 13:30:00,43.12,43.24,43.09,43.18,266937.0,42.3811,42.4991,42.3517,42.4401,266937.0
2023-11-07 14:00:00,43.18,43.24,43.13,43.2,137002.0,42.4401,42.4991,42.391,42.4598,137002.0
2023-11-07 14:30:00,43.21,43.24,43.06,43.08,268317.0,42.4696,42.4991,42.3222,42.3418,268317.0
2023-11-07 15:00:00,43.08,43.18,43.0,43.17,334617.0,42.3418,42.4401,42.2632,42.4303,334617.0
2023-11-07 15:30:00,43.17,43.28,42.88,43.06,740104.0,42.4303,42.5384,42.1453,42.3222,740104.0
2023-11-08 09:30:00,43.25,43.42,43.21,43.31,592778.0,42.5089,42.676,42.4696,42.5679,592778.0
2023-11-08 10:00:00,43.31,43.33,43.01,43.08,612859.0,42.5679,42.5875,42.273,42.3418,612859.0
2023-11-08 10:30:00,43.07,43.13,42.95,42.97,670256.0,42.332,42.391,42.2141,42.2337,670256.0
2023-11-08 11:00:00,42.98,43.15,42.86,42.95,549295.0,42.2435,42.4106,42.1256,42.2141,549295.0
2023-11-08 11:30:00,42.95,43.06,42.81,42.82,492392.0,42.2141,42.3222,42.0765,42.0863,492392.0
2023-11-08 12:00:00,42.82,42.84,42.47,42.66,732388.0,42.0863,42.1059,41.7423,41.929,732388.0
2023-11-08 12:30:00,42.65,42.77,42.57,42.75,375187.0,41.9192,42.0371,41.8406,42.0175,375187.0
2023-11-08 13:00:00,42.74,42.94,42.69,42.91,438337.0,42.0077,42.2042,41.9585,42.1747,438337.0
2023-11-08 13:30:00,42.91,43.01,42.89,42.96,169882.0,42.1747,42.273,42.1551,42.2239,169882.0
2023-11-08 14:00:00,42.96,43.12,42.93,43.1,185435.0,42.2239,42.3811,42.1944,42.3615,185435.0
2023-11-08 14:30:00,43.1,43.15,42.93,42.95,232645.0,42.3615,42.4106,42.1944,42.2141,232645.0
2023-11-08 15:00:00,42.95,43.1,42.94,43.07,169685.0,42.2141,42.3615,42.2042,42.332,169685.0
2023-11-08 15:30:00,43.07,43.32,43.01,43.16,409488.0,42.332,42.5777,42.273,42.4205,409488.0
2023-11-09 09:30:00,43.46,43.49,43.04,43.31,740146.0,42.7153,42.7448,42.3025,42.5679,740146.0
2023-11-09 10:00:00,43.31,43.39,42.86,42.9,500373.0,42.5679,42.6465,42.1256,42.1649,500373.0
2023-11-09 10:30:00,42.9,43.06,42.78,43.05,530669.0,42.1649,42.3222,42.047,42.3123,530669.0
2023-11-09 11:00:00,43.04,43.31,43.03,43.16,431181.0,42.3025,42.5679,42.2927,42.4205,431181.0
2023-11-09 11:30:00,43.18,43.37,43.14,43.28,294976.0,42.4401,42.6269,42.4008,42.5384,294976.0
2023-11-09 12:00:00,43.28,43.31,43.09,43.11,177597.0,42.5384,42.5679,42.3517,42.3713,177597.0
2023-11-09 12:30:00,43.11,43.27,43.07,43.23,254793.0,42.3713,42.5286,42.332,42.4893,254793.0
2023-11-09 13:00:00,43.23,43.24,42.5,42.87,1384903.0,42.4893,42.4991,41.7718,42.1354,1384903.0
2023-11-09 13:30:00,42.87,42.94,42.51,42.59,460865.0,42.1354,42.2042,41.7816,41.8602,460865.0
2023-11-09 14:00:00,42.59,42.59,42.13,42.4,879884.0,41.8602,41.8602,41.4081,41.6735,879884.0
2023-11-09 14:30:00,42.39,42.47,42.06,42.1,757488.0,41.6637,41.7423,41.3393,41.3786,757488.0
2023-11-09 15:00:00,42.11,42.26,41.99,42.09,694154.0,41.3885,41.5359,41.2705,41.3688,694154.0
2023-11-09 15:30:00,42.09,42.17,41.99,42.12,961816.0,41.3688,41.4474,41.2705,41.3983,961816.0
2023-11-10 09:30:00,42.72,42.79,42.4,42.67,862187.0,41.988,42.0568,41.6735,41.9389,862187.0
2023-11-10 10:00:00,42.65,42.67,42.32,42.38,577838.0,41.9192,41.9389,41.5949,41.6538,577838.0
2023-11-10 10:30:00,42.38,42.56,42.27,42.55,303430.0,41.6538,41.8307,41.5457,41.8209,303430.0
2023-11-10 11:00:00,42.55,42.98,42.55,42.91,576418.0,41.8209,42.2435,41.8209,42.1747,576418.0
2023-11-10 11:30:00,42.91,42.96,42.77,42.95,225356.0,42.1747,42.2239,42.0371,42.2141,225356.0
2023-11-10 12:00:00,42.95,43.17,42.93,43.12,553201.0,42.2141,42.4303,42.1944,42.3811,553201.0
2023-11-10 12:30:00,43.13,43.62,43.13,43.53,654710.0,42.391,42.8726,42.391,42.7841,654710.0
2023-11-10 13:00:00,43.53,43.67,43.37,43.6,372142.0,42.7841,42.9217,42.6269,42.8529,372142.0
2023-11-10 13:30:00,43.6,43.82,43.6,43.75,366577.0,42.8529,43.0692,42.8529,43.0004,366577.0
2023-11-10 14:00:00,43.75,43.87,43.72,43.84,216616.0,43.0004,43.1183,42.9709,43.0888,216616.0
2023-11-10 14:30:00,43.84,43.87,43.76,43.79,486364.0,43.0888,43.1183,43.0102,43.0397,486364.0
2023-11-10 15:00:00,43.8,44.01,43.78,44.0,367021.0,43.0495,43.2559,43.0298,43.2461,367021.0
2023-11-10 15:30:00,44.0,44.16,43.96,44.08,1090931.0,43.2461,43.4033,43.2068,43.3247,1090931.0
2023-11-13 09:30:00,43.65,43.75,43.4,43.53,665639.0,42.9021,43.0004,42.6564,42.7841,665639.0
2023-11-13 10:00:00,43.52,43.64,43.44,43.62,422772.0,42.7743,42.8922,42.6957,42.8726,422772.0
2023-11-13 10:30:00,43.62,43.85,43.58,43.79,340543.0,42.8726,43.0986,42.8333,43.0397,340543.0
2023-11-13 11:00:00,43.79,44.02,43.74,44.02,315686.0,43.0397,43.2657,42.9905,43.2657,315686.0
2023-11-13 11:30:00,44.02,44.26,43.97,44.17,395811.0,43.2657,43.5016,43.2166,43.4132,395811.0
2023-11-13 12:00:00,44.17,44.21,43.97,44.09,271378.0,43.4132,43.4525,43.2166,43.3345,271378.0
2023-11-13 12:30:00,44.1,44.11,43.93,44.04,149186.0,43.3444,43.3542,43.1773,43.2854,149186.0
2023-11-13 13:00:00,44.03,44.07,43.9,43.92,186603.0,43.2756,43.3149,43.1478,43.1674,186603.0
2023-11-13 13:30:00,43.92,44.18,43.84,44.02,254138.0,43.1674,43.423,43.0888,43.2657,254138.0
2023-11-13 14:00:00,44.03,44.15,43.98,44.15,104015.0,43.2756,43.3935,43.2264,43.3935,104015.0
2023-11-13 14:30:00,44.15,44.2,44.0,44.05,158160.0,43.3935,43.4426,43.2461,43.2952,158160.0
2023-11-13 15:00:00,44.04,44.15,43.96,44.09,213280.0,43.2854,43.3935,43.2068,43.3345,213280.0
2023-11-13 15:30:00,44.09,44.1,43.89,43.92,1958849.0,43.3345,43.3444,43.138,43.1674,1958849.0
2023-11-14 09:30:00,45.77,46.26,45.68,46.23,1597014.0,44.9857,45.4673,44.8973,45.4379,1597014.0
2023-11-14 10:00:00,46.24,46.51,46.14,46.51,1222570.0,45.4477,45.7131,45.3494,45.7131,1222570.0
2023-11-14 10:30:00,46.51,46.66,46.48,46.54,613168.0,45.7131,45.8605,45.6836,45.7425,613168.0
2023-11-14 11:00:00,46.55,46.77,46.55,46.69,368325.0,45.7524,45.9686,45.7524,45.89,368325.0
2023-11-14 11:30:00,46.68,46.72,46.37,46.38,326505.0,45.8801,45.9195,45.5755,45.5853,326505.0
2023-11-14 12:00:00,46.38,46.47,46.22,46.28,443820.0,45.5853,45.6737,45.428,45.487,443820.0
2023-11-14 12:30:00,46.29,46.5,46.28,46.47,246639.0,45.4968,45.7032,45.487,45.6737,246639.0
2023-11-14 13:00:00,46.48,46.53,46.39,46.5,226374.0,45.6836,45.7327,45.5951,45.7032,226374.0
2023-11-14 13:30:00,46.51,46.59,46.32,46.32,247863.0,45.7131,45.7917,45.5263,45.5263,247863.0
2023-11-14 14:00:00,46.32,46.43,46.16,46.41,423459.0,45.5263,45.6344,45.3691,45.6148,423459.0
2023-11-14 14:30:00,46.42,46.7,46.42,46.69,257394.0,45.6246,45.8998,45.6246,45.89,257394.0
2023-11-14 15:00:00,46.69,46.87,46.65,46.81,452865.0,45.89,46.0669,45.8507,46.0079,452865.0
2023-11-14 15:30:00,46.81,46.84,46.33,46.47,695317.0,46.0079,46.0374,45.5361,45.6737,695317.0
2023-11-15 09:30:00,46.88,47.09,46.66,46.82,1030907.0,46.0767,46.2831,45.8605,46.0177,1030907.0
2023-11-15 10:00:00,46.83,47.24,46.78,47.07,433263.0,46.0276,46.4306,45.9784,46.2635,433263.0
2023-11-15 10:30:00,47.07,47.27,47.0,47.2,354672.0,46.2635,46.46,46.1947,46.3912,354672.0
2023-11-15 11:00:00,47.2,47.28,47.04,47.1,267636.0,46.3912,46.4699,46.234,46.293,267636.0
2023-11-15 11:30:00,47.1,47.1,46.75,46.8,400696.0,46.293,46.293,45.9489,45.9981,400696.0
2023-11-15 12:00:00,46.8,46.9,46.71,46.9,255128.0,45.9981,46.0964,45.9096,46.0964,255128.0
2023-11-15 12:30:00,46.9,46.96,46.76,46.78,169399.0,46.0964,46.1554,45.9588,45.9784,169399.0
2023-11-15 13:00:00,46.77,46.8,46.48,46.77,705760.0,45.9686,45.9981,45.6836,45.9686,705760.0
2023-11-15 13:30:00,46.77,46.95,46.74,46.92,343439.0,45.9686,46.1455,45.9391,46.116,343439.0
2023-11-15 14:00:00,46.93,47.0,46.73,46.99,249475.0,46.1259,46.1947,45.9293,46.1848,249475.0
2023-11-15 14:30:00,46.99,47.06,46.82,46.93,251462.0,46.1848,46.2536,46.0177,46.1259,251462.0
2023-11-15 15:00:00,46.93,46.97,46.77,46.87,392670.0,46.1259,46.1652,45.9686,46.0669,392670.0
2023-11-15 15:30:00,46.88,46.97,46.61,46.76,456883.0,46.0767,46.1652,45.8113,45.9588,456883.0
2023-11-16 09:30:00,46.55,46.95,46.53,46.92,759715.0,45.7524,46.1455,45.7327,46.116,759715.0
2023-11-16 10:00:00,46.92,46.97,46.58,46.78,492149.0,46.116,46.1652,45.7819,45.9784,492149.0
2023-11-16 10:30:00,46.8,46.89,46.41,46.51,489459.0,45.9981,46.0865,45.6148,45.7131,489459.0
2023-11-16 11:00:00,46.5,46.57,46.27,46.29,480837.0,45.7032,45.772,45.4772,45.4968,480837.0
2023-11-16 11:30:00,46.28,46.46,46.22,46.41,437881.0,45.487,45.6639,45.428,45.6148,437881.0
2023-11-16 12:00:00,46.42,46.61,46.38,46.58,451175.0,45.6246,45.8113,45.5853,45.7819,451175.0
2023-11-16 12:30:00,46.57,46.77,46.53,46.64,380071.0,45.772,45.9686,45.7327,45.8408,380071.0
2023-11-16 13:00:00,46.64,46.68,46.46,46.62,192162.0,45.8408,45.8801,45.6639,45.8212,192162.0
2023-11-16 13:30:00,46.63,46.66,46.36,46.47,243678.0,45.831,45.8605,45.5656,45.6737,243678.0
2023-11-16 14:00:00,46.47,46.58,46.43,46.48,180942.0,45.6737,45.7819,45.6344,45.6836,180942.0
2023-11-16 14:30:00,46.47,46.75,46.47,46.66,227183.0,45.6737,45.9489,45.6737,45.8605,227183.0
2023-11-16 15:00:00,46.67,46.72,46.59,46.68,188355.0,45.8703,45.9195,45.7917,45.8801,188355.0
2023-11-16 15:30:00,46.68,46.91,46.64,46.87,649004.0,45.8801,46.1062,45.8408,46.0669,649004.0
2023-11-17 09:30:00,46.89,46.97,46.62,46.83,692669.0,46.0865,46.1652,45.8212,46.0276,692669.0
2023-11-17 10:00:00,46.83,46.9,46.63,46.87,366519.0,46.0276,46.0964,45.831,46.0669,366519.0
2023-11-17 10:30:00,46.86,46.87,46.69,46.81,203064.0,46.0571,46.0669,45.89,46.0079,203064.0
2023-11-17 11:00:00,46.8,46.83,46.56,46.72,289987.0,45.9981,46.0276,45.7622,45.9195,289987.0
2023-11-17 11:30:00,46.73,46.85,46.64,46.85,162557.0,45.9293,46.0472,45.8408,46.0472,162557.0
2023-11-17 12:00:00,46.85,47.0,46.79,46.83,264743.0,46.0472,46.1947,45.9883,46.0276,264743.0
2023-11-17 12:30:00,46.83,46.94,46.82,46.93,126516.0,46.0276,46.1357,46.0177,46.1259,126516.0
2023-11-17 13:00:00,46.92,47.05,46.86,47.01,168889.0,46.116,46.2438,46.0571,46.2045,168889.0
2023-11-17 13:30:00,47.02,47.13,47.02,47.11,210476.0,46.2143,46.3224,46.2143,46.3028,210476.0
2023-11-17 14:00:00,47.11,47.22,47.06,47.08,204943.0,46.3028,46.4109,46.2536,46.2733,204943.0
2023-11-17 14:30:00,47.08,47.13,46.99,47.08,157651.0,46.2733,46.3224,46.1848,46.2733,157651.0
2023-11-17 15:00:00,47.09,47.23,47.01,47.13,292616.0,46.2831,46.4207,46.2045,46.3224,292616.0
2023-11-17 15:30:00,47.13,47.14,46.85,47.03,1232122.0,46.3224,46.3323,46.0472,46.2242,1232122.0
2023-11-20 09:30:00,46.96,47.44,46.94,47.44,644614.0,46.1554,46.6271,46.1357,46.6271,644614.0
2023-11-20 10:00:00,47.45,47.5,47.23,47.38,423820.0,46.637,46.6861,46.4207,46.5682,423820.0
2023-11-20 10:30:00,47.39,47.58,47.32,47.58,229638.0,46.578,46.7647,46.5092,46.7647,229638.0
2023-11-20 11:00:00,47.59,47.65,47.56,47.6,393987.0,46.7746,46.8335,46.7451,46.7844,393987.0
2023-11-20 11:30:00,47.6,47.68,47.58,47.64,151363.0,46.7844,46.863,46.7647,46.8237,151363.0
2023-11-20 12:00:00,47.63,47.73,47.58,47.67,108110.0,46.8139,46.9122,46.7647,46.8532,108110.0
2023-11-20 12:30:00,47.67,47.68,47.55,47.61,114324.0,46.8532,46.863,46.7352,46.7942,114324.0
2023-11-20 13:00:00,47.6,47.96,47.59,47.93,373800.0,46.7844,47.1382,46.7746,47.1087,373800.0
2023-11-20 13:30:00,47.94,48.05,47.93,48.01,123762.0,47.1186,47.2267,47.1087,47.1874,123762.0
2023-11-20 14:00:00,48.02,48.05,47.95,48.03,152873.0,47.1972,47.2267,47.1284,47.207,152873.0
2023-11-20 14:30:00,48.03,48.24,48.03,48.2,379232.0,47.207,47.4134,47.207,47.3741,379232.0
2023-11-20 15:00:00,48.19,48.38,48.18,48.35,295610.0,47.3643,47.551,47.3544,47.5215,295610.0
2023-11-20 15:30:00,48.34,48.35,48.0,48.09,913093.0,47.5117,47.5215,47.1775,47.266,913093.0
2023-11-21 09:30:00,47.71,47.77,47.58,47.61,297981.0,46.8925,46.9515,46.7647,46.7942,297981.0
2023-11-21 10:00:00,47.61,47.71,47.36,47.41,340045.0,46.7942,46.8925,46.5485,46.5976,340045.0
2023-11-21 10:30:00,47.4,47.59,47.34,47.58,330006.0,46.5878,46.7746,46.5288,46.7647,330006.0
2023-11-21 11:00:00,47.56,47.6,47.45,47.52,326565.0,46.7451,46.7844,46.637,46.7058,326565.0
2023-11-21 11:30:00,47.51,47.65,47.43,47.63,173977.0,46.6959,46.8335,46.6173,46.8139,173977.0
2023-11-21 12:00:00,47.64,47.73,47.6,47.73,195687.0,46.8237,46.9122,46.7844,46.9122,195687.0
2023-11-21 12:30:00,47.72,47.85,47.7,47.84,104756.0,46.9023,47.0301,46.8827,47.0203,104756.0
2023-11-21 13:00:00,47.84,47.84,47.55,47.63,300560.0,47.0203,47.0203,46.7352,46.8139,300560.0
2023-11-21 13:30:00,47.63,47.85,47.61,47.76,115108.0,46.8139,47.0301,46.7942,46.9416,115108.0
2023-11-21 14:00:00,47.76,47.84,47.64,47.75,347939.0,46.9416,47.0203,46.8237,46.9318,347939.0
2023-11-21 14:30:00,47.75,47.78,47.62,47.77,128167.0,46.9318,46.9613,46.804,46.9515,128167.0
2023-11-21 15:00:00,47.77,47.87,47.69,47.77,320255.0,46.9515,47.0498,46.8728,46.9515,320255.0
2023-11-21 15:30:00,47.77,47.82,47.63,47.75,1733368.0,46.9515,47.0006,46.8139,46.9318,1733368.0
2023-11-22 09:30:00,48.25,48.69,48.05,48.24,1318282.0,47.4232,47.8557,47.2267,47.4134,1318282.0
2023-11-22 10:00:00,48.22,48.25,47.91,48.24,465287.0,47.3938,47.4232,47.0891,47.4134,465287.0
2023-11-22 10:30:00,48.25,48.42,48.03,48.1,350263.0,47.4232,47.5903,47.207,47.2758,350263.0
2023-11-22 11:00:00,48.1,48.32,48.08,48.25,197494.0,47.2758,47.492,47.2562,47.4232,197494.0
2023-11-22 11:30:00,48.26,48.43,48.23,48.41,133661.0,47.4331,47.6002,47.4036,47.5805,133661.0
2023-11-22 12:00:00,48.42,48.55,48.31,48.39,187039.0,47.5903,47.7181,47.4822,47.5608,187039.0
2023-11-22 12:30:00,48.37,48.38,48.13,48.29,179812.0,47.5412,47.551,47.3053,47.4626,179812.0
2023-11-22 13:00:00,48.28,48.43,48.26,48.42,93778.0,47.4527,47.6002,47.4331,47.5903,93778.0
2023-11-22 13:30:00,48.43,48.44,48.32,48.35,131037.0,47.6002,47.61,47.492,47.5215,131037.0
2023-11-22 14:00:00,48.35,48.45,48.32,48.41,114088.0,47.5215,47.6198,47.492,47.5805,114088.0
2023-11-22 14:30:00,48.4,48.4,47.91,48.21,465187.0,47.5707,47.5707,47.0891,47.3839,465187.0
2023-11-22 15:00:00,48.2,48.34,48.17,48.34,253632.0,47.3741,47.5117,47.3446,47.5117,253632.0
2023-11-22 15:30:00,48.34,48.38,48.26,48.27,384747.0,47.5117,47.551,47.4331,47.4429,384747.0
2023-11-24 09:30:00,48.24,48.36,48.16,48.32,369129.0,47.4134,47.5314,47.3348,47.492,369129.0
2023-11-24 10:00:00,48.31,48.39,48.16,48.23,177337.0,47.4822,47.5608,47.3348,47.4036,177337.0
2023-11-24 10:30:00,48.23,48.31,48.15,48.28,151908.0,47.4036,47.4822,47.325,47.4527,151908.0
2023-11-24 11:00:00,48.28,48.31,48.2,48.25,134931.0,47.4527,47.4822,47.3741,47.4232,134931.0
2023-11-24 11:30:00,48.26,48.28,48.2,48.22,69442.0,47.4331,47.4527,47.3741,47.3938,69442.0
2023-11-24 12:00:00,48.22,48.28,48.19,48.2,91342.0,47.3938,47.4527,47.3643,47.3741,91342.0
2023-11-24 12:30:00,48.19,48.34,48.19,48.32,287579.0,47.3643,47.5117,47.3643,47.492,287579.0
2023-11-27 09:30:00,48.09,48.3,47.93,48.04,436354.0,47.266,47.4724,47.1087,47.2168,436354.0
2023-11-27 10:00:00,48.08,48.28,47.99,48.1,399446.0,47.2562,47.4527,47.1677,47.2758,399446.0
2023-11-27 10:30:00,48.12,48.24,48.11,48.16,347329.0,47.2955,47.4134,47.2856,47.3348,347329.0
2023-11-27 11:00:00,48.15,48.17,47.97,48.17,264457.0,47.325,47.3446,47.148,47.3446,264457.0
2023-11-27 11:30:00,48.17,48.35,48.09,48.24,200790.0,47.3446,47.5215,47.266,47.4134,200790.0
2023-11-27 12:00:00,48.23,48.29,48.15,48.21,142637.0,47.4036,47.4626,47.325,47.3839,142637.0
2023-11-27 12:30:00,48.21,48.3,48.19,48.27,107064.0,47.3839,47.4724,47.3643,47.4429,107064.0
2023-11-27 13:00:00,48.28,48.38,48.22,48.29,229635.0,47.4527,47.551,47.3938,47.4626,229635.0
2023-11-27 13:30:00,48.3,48.34,48.21,48.25,122515.0,47.4724,47.5117,47.3839,47.4232,122515.0
2023-11-27 14:00:00,48.26,48.3,48.18,48.21,127009.0,47.4331,47.4724,47.3544,47.3839,127009.0
2023-11-27 14:30:00,48.22,48.22,47.94,48.1,276007.0,47.3938,47.3938,47.1186,47.2758,276007.0
2023-11-27 15:00:00,48.11,48.21,48.06,48.2,177425.0,47.2856,47.3839,47.2365,47.3741,177425.0
2023-11-27 15:30:00,48.21,48.31,48.01,48.06,497288.0,47.3839,47.4822,47.1874,47.2365,497288.0
2023-11-28 09:30:00,47.91,47.95,47.72,47.76,508144.0,47.0891,47.1284,46.9023,46.9416,508144.0
2023-11-28 10:00:00,47.76,47.98,47.76,47.91,289298.0,46.9416,47.1579,46.9416,47.0891,289298.0
2023-11-28 10:30:00,47.9,48.32,47.87,48.24,409971.0,47.0792,47.492,47.0498,47.4134,409971.0
2023-11-28 11:00:00,48.26,48.41,48.18,48.38,212026.0,47.4331,47.5805,47.3544,47.551,212026.0
2023-11-28 11:30:00,48.38,48.6,48.38,48.52,221050.0,47.551,47.7672,47.551,47.6886,221050.0
2023-11-28 12:00:00,48.53,48.54,48.31,48.32,243861.0,47.6984,47.7083,47.4822,47.492,243861.0
2023-11-28 12:30:00,48.33,48.33,48.07,48.17,311994.0,47.5019,47.5019,47.2463,47.3446,311994.0
2023-11-28 13:00:00,48.17,48.17,47.82,48.06,432431.0,47.3446,47.3446,47.0006,47.2365,432431.0
2023-11-28 13:30:00,48.06,48.14,47.99,48.0,172123.0,47.2365,47.3151,47.1677,47.1775,172123.0
2023-11-28 14:00:00,48.01,48.07,47.93,47.96,173725.0,47.1874,47.2463,47.1087,47.1382,173725.0
2023-11-28 14:30:00,47.96,48.18,47.88,48.12,192520.0,47.1382,47.3544,47.0596,47.2955,192520.0
2023-11-28 15:00:00,48.13,48.13,47.89,48.01,129358.0,47.3053,47.3053,47.0694,47.1874,129358.0
2023-11-28 15:30:00,48.03,48.23,47.96,48.16,468197.0,47.207,47.4036,47.1382,47.3348,468197.0
2023-11-29 09:30:00,48.88,49.24,48.82,49.17,740066.0,48.0425,48.3963,47.9835,48.3275,740066.0
2023-11-29 10:00:00,49.18,49.22,48.54,48.66,514549.0,48.3373,48.3766,47.7083,47.8262,514549.0
2023-11-29 10:30:00,48.65,48.79,48.55,48.69,252718.0,47.8164,47.954,47.7181,47.8557,252718.0
2023-11-29 11:00:00,48.69,48.74,48.22,48.23,396488.0,47.8557,47.9049,47.3938,47.4036,396488.0
2023-11-29 11:30:00,48.25,48.43,48.17,48.42,194669.0,47.4232,47.6002,47.3446,47.5903,194669.0
2023-11-29 12:00:00,48.43,48.56,48.37,48.56,140027.0,47.6002,47.7279,47.5412,47.7279,140027.0
2023-11-29 12:30:00,48.57,48.63,48.54,48.59,104596.0,47.7378,47.7967,47.7083,47.7574,104596.0
2023-11-29 13:00:00,48.6,48.64,48.45,48.59,226188.0,47.7672,47.8066,47.6198,47.7574,226188.0
2023-11-29 13:30:00,48.59,48.59,48.41,48.53,122928.0,47.7574,47.7574,47.5805,47.6984,122928.0
2023-11-29 14:00:00,48.54,48.61,48.44,48.46,216210.0,47.7083,47.7771,47.61,47.6296,216210.0
2023-11-29 14:30:00,48.45,48.45,48.22,48.35,353515.0,47.6198,47.6198,47.3938,47.5215,353515.0
2023-11-29 15:00:00,48.35,48.36,47.98,48.0,324909.0,47.5215,47.5314,47.1579,47.1775,324909.0
2023-11-29 15:30:00,48.0,48.07,47.93,48.06,540974.0,47.1775,47.2463,47.1087,47.2365,540974.0
2023-11-30 09:30:00,48.29,48.36,47.86,48.16,743525.0,47.4626,47.5314,47.0399,47.3348,743525.0
2023-11-30 10:00:00,48.21,48.32,47.9,48.07,665990.0,47.3839,47.492,47.0792,47.2463,665990.0
2023-11-30 10:30:00,48.08,48.23,47.82,48.11,470719.0,47.2562,47.4036,47.0006,47.2856,470719.0
2023-11-30 11:00:00,48.1,48.18,47.91,47.94,385385.0,47.2758,47.3544,47.0891,47.1186,385385.0
2023-11-30 11:30:00,47.94,47.97,47.75,47.76,383904.0,47.1186,47.148,46.9318,46.9416,383904.0
2023-11-30 12:00:00,47.75,47.94,47.66,47.68,296224.0,46.9318,47.1186,46.8434,46.863,296224.0
2023-11-30 12:30:00,47.68,47.91,47.65,47.86,238825.0,46.863,47.0891,46.8335,47.0399,238825.0
2023-11-30 13:00:00,47.85,47.85,47.69,47.7,133649.0,47.0301,47.0301,46.8728,46.8827,133649.0
2023-11-30 13:30:00,47.7,47.83,47.61,47.79,180546.0,46.8827,47.0104,46.7942,46.9711,180546.0
2023-11-30 14:00:00,47.79,47.99,47.79,47.92,338143.0,46.9711,47.1677,46.9711,47.0989,338143.0
2023-11-30 14:30:00,47.93,48.19,47.87,48.17,435799.0,47.1087,47.3643,47.0498,47.3446,435799.0
2023-11-30 15:00:00,48.17,48.17,47.77,47.86,488154.0,47.3446,47.3446,46.9515,47.0399,488154.0
2023-11-30 15:30:00,47.85,48.69,47.83,48.56,1101047.0,47.0301,47.8557,47.0104,47.7279,1101047.0
2023-12-01 09:30:00,48.37,48.5,48.17,48.47,548136.0,47.5412,47.669,47.3446,47.6395,548136.0
2023-12-01 10:00:00,48.49,48.8,48.31,48.33,700063.0,47.6591,47.9638,47.4822,47.5019,700063.0
2023-12-01 10:30:00,48.33,48.59,48.22,48.52,289080.0,47.5019,47.7574,47.3938,47.6886,289080.0
2023-12-01 11:00:00,48.55,48.93,48.25,48.9,1023848.0,47.7181,48.0916,47.4232,48.0621,1023848.0
2023-12-01 11:30:00,48.9,49.31,48.71,49.18,999130.0,48.0621,48.4651,47.8754,48.3373,999130.0
2023-12-01 12:00:00,49.18,49.39,49.13,49.37,629063.0,48.3373,48.5437,48.2882,48.5241,629063.0
2023-12-01 12:30:00,49.37,49.6,49.3,49.53,491280.0,48.5241,48.7501,48.4553,48.6813,491280.0
2023-12-01 13:00:00,49.54,49.55,49.25,49.26,439712.0,48.6911,48.701,48.4061,48.4159,439712.0
2023-12-01 13:30:00,49.26,49.32,49.14,49.18,297735.0,48.4159,48.4749,48.298,48.3373,297735.0
2023-12-01 14:00:00,49.18,49.35,49.14,49.31,768682.0,48.3373,48.5044,48.298,48.4651,768682.0
2023-12-01 14:30:00,49.32,49.43,49.24,49.42,419919.0,48.4749,48.583,48.3963,48.5732,419919.0
2023-12-01 15:00:00,49.42,49.44,49.2,49.41,306690.0,48.5732,48.5929,48.357,48.5634,306690.0
2023-12-01 15:30:00,49.4,49.5,49.27,49.41,651384.0,48.5535,48.6518,48.4258,48.5634,651384.0
2023-12-04 09:30:00,48.28,48.67,48.24,48.4,1110707.0,47.4527,47.836,47.4134,47.5707,1110707.0
2023-12-04 10:00:00,48.41,48.51,47.97,48.03,639460.0,47.5805,47.6788,47.148,47.207,639460.0
2023-12-04 10:30:00,48.02,48.1,47.87,47.94,532195.0,47.1972,47.2758,47.0498,47.1186,532195.0
2023-12-04 11:00:00,47.93,48.13,47.89,48.1,414709.0,47.1087,47.3053,47.0694,47.2758,414709.0
2023-12-04 11:30:00,48.1,48.41,48.05,48.39,484986.0,47.2758,47.5805,47.2267,47.5608,484986.0
2023-12-04 12:00:00,48.4,48.55,48.33,48.49,537859.0,47.5707,47.7181,47.5019,47.6591,537859.0
2023-12-04 12:30:00,48.51,48.64,48.46,48.63,231494.0,47.6788,47.8066,47.6296,47.7967,231494.0
2023-12-04 13:00:00,48.64,48.64,48.36,48.36,306902.0,47.8066,47.8066,47.5314,47.5314,306902.0
2023-12-04 13:30:00,48.35,48.49,48.33,48.37,115175.0,47.5215,47.6591,47.5019,47.5412,115175.0
2023-12-04 14:00:00,48.39,48.43,48.24,48.36,216493.0,47.5608,47.6002,47.4134,47.5314,216493.0
2023-12-04 14:30:00,48.36,48.46,48.31,48.39,225576.0,47.5314,47.6296,47.4822,47.5608,225576.0
2023-12-04 15:00:00,48.4,48.44,48.3,48.41,195932.0,47.5707,47.61,47.4724,47.5805,195932.0
2023-12-04 15:30:00,48.42,48.72,48.34,48.62,1568034.0,47.5903,47.8852,47.5117,47.7869,1568034.0
2023-12-05 09:30:00,48.13,48.32,48.04,48.22,576047.0,47.3053,47.492,47.2168,47.3938,576047.0
2023-12-05 10:00:00,48.23,48.72,48.22,48.51,760552.0,47.4036,47.8852,47.3938,47.6788,760552.0
2023-12-05 10:30:00,48.52,48.84,48.46,48.84,458800.0,47.6886,48.0031,47.6296,48.0031,458800.0
2023-12-05 11:00:00,48.84,48.9,48.26,48.48,522873.0,48.0031,48.0621,47.4331,47.6493,522873.0
2023-12-05 11:30:00,48.5,48.62,48.19,48.4,325820.0,47.669,47.7869,47.3643,47.5707,325820.0
2023-12-05 12:00:00,48.41,48.53,48.35,48.49,216244.0,47.5805,47.6984,47.5215,47.6591,216244.0
2023-12-05 12:30:00,48.49,48.5,48.14,48.47,253970.0,47.6591,47.669,47.3151,47.6395,253970.0
2023-12-05 13:00:00,48.47,48.57,48.36,48.49,242139.0,47.6395,47.7378,47.5314,47.6591,242139.0
2023-12-05 13:30:00,48.51,48.56,48.38,48.44,271390.0,47.6788,47.7279,47.551,47.61,271390.0
2023-12-05 14:00:00,48.45,48.61,48.36,48.54,235862.0,47.6198,47.7771,47.5314,47.7083,235862.0
2023-12-05 14:30:00,48.55,48.61,48.39,48.6,167770.0,47.7181,47.7771,47.5608,47.7672,167770.0
2023-12-05 15:00:00,48.59,48.65,48.53,48.56,147142.0,47.7574,47.8164,47.6984,47.7279,147142.0
2023-12-05 15:30:00,48.56,48.6,48.42,48.58,543126.0,47.7279,47.7672,47.5903,47.7476,543126.0
2023-12-06 09:30:00,49.27,49.3,48.96,49.02,677562.0,48.4258,48.4553,48.1211,48.1801,677562.0
2023-12-06 10:00:00,49.02,49.14,48.62,48.73,609591.0,48.1801,48.298,47.7869,47.895,609591.0
2023-12-06 10:30:00,48.74,48.87,48.69,48.76,353840.0,47.9049,48.0326,47.8557,47.9245,353840.0
2023-12-06 11:00:00,48.76,48.84,48.57,48.65,256942.0,47.9245,48.0031,47.7378,47.8164,256942.0
2023-12-06 11:30:00,48.64,48.64,48.38,48.63,392651.0,47.8066,47.8066,47.551,47.7967,392651.0
2023-12-06 12:00:00,48.62,48.65,48.42,48.46,163953.0,47.7869,47.8164,47.5903,47.6296,163953.0
2023-12-06 12:30:00,48.46,48.61,48.31,48.33,344888.0,47.6296,47.7771,47.4822,47.5019,344888.0
2023-12-06 13:00:00,48.33,48.52,48.24,48.51,349970.0,47.5019,47.6886,47.4134,47.6788,349970.0
2023-12-06 13:30:00,48.5,48.56,48.4,48.53,164079.0,47.669,47.7279,47.5707,47.6984,164079.0
2023-12-06 14:00:00,48.53,48.55,48.33,48.35,187854.0,47.6984,47.7181,47.5019,47.5215,187854.0
2023-12-06 14:30:00,48.35,48.49,48.32,48.32,121863.0,47.5215,47.6591,47.492,47.492,121863.0
2023-12-06 15:00:00,48.3,48.34,48.01,48.05,681885.0,47.4724,47.5117,47.1874,47.2267,681885.0
2023-12-06 15:30:00,48.04,48.12,47.84,47.96,961067.0,47.2168,47.2955,47.0203,47.1382,961067.0
2023-12-07 09:30:00,48.62,48.71,48.41,48.47,969307.0,47.7869,47.8754,47.5805,47.6395,969307.0
2023-12-07 10:00:00,48.47,48.96,48.44,48.95,413912.0,47.6395,48.1211,47.61,48.1113,413912.0
2023-12-07 10:30:00,48.96,49.0,48.83,48.91,267596.0,48.1211,48.1604,47.9933,48.0719,267596.0
2023-12-07 11:00:00,48.91,48.97,48.48,48.66,430199.0,48.0719,48.1309,47.6493,47.8262,430199.0
2023-12-07 11:30:00,48.66,48.99,48.65,48.98,256048.0,47.8262,48.1506,47.8164,48.1407,256048.0
2023-12-07 12:00:00,48.99,49.1,48.84,49.03,305300.0,48.1506,48.2587,48.0031,48.1899,305300.0
2023-12-07 12:30:00,49.04,49.07,48.96,49.01,213307.0,48.1997,48.2292,48.1211,48.1702,213307.0
2023-12-07 13:00:00,49.0,49.12,48.95,48.98,172840.0,48.1604,48.2783,48.1113,48.1407,172840.0
2023-12-07 13:30:00,48.99,49.09,48.95,49.05,113641.0,48.1506,48.2489,48.1113,48.2095,113641.0
2023-12-07 14:00:00,49.05,49.23,49.04,49.17,290056.0,48.2095,48.3865,48.1997,48.3275,290056.0
2023-12-07 14:30:00,49.19,49.19,48.95,48.96,271967.0,48.3471,48.3471,48.1113,48.1211,271967.0
2023-12-07 15:00:00,48.96,49.11,48.94,49.05,145811.0,48.1211,48.2685,48.1014,48.2095,145811.0
2023-12-07 15:30:00,49.05,49.1,48.94,49.01,488092.0,48.2095,48.2587,48.1014,48.1702,488092.0
2023-12-08 09:30:00,48.76,49.17,48.69,49.02,669124.0,47.9245,48.3275,47.8557,48.1801,669124.0
2023-12-08 10:00:00,49.02,49.71,49.02,49.54,933563.0,48.1801,48.8582,48.1801,48.6911,933563.0
2023-12-08 10:30:00,49.55,49.61,49.13,49.59,619885.0,48.701,48.7599,48.2882,48.7403,619885.0
2023-12-08 11:00:00,49.6,49.62,49.0,49.16,862694.0,48.7501,48.7698,48.1604,48.3177,862694.0
2023-12-08 11:30:00,49.17,49.24,48.88,49.01,894191.0,48.3275,48.3963,48.0425,48.1702,894191.0
2023-12-08 12:00:00,49.01,49.24,48.79,49.19,326512.0,48.1702,48.3963,47.954,48.3471,326512.0
2023-12-08 12:30:00,49.22,49.31,49.13,49.27,387930.0,48.3766,48.4651,48.2882,48.4258,387930.0
2023-12-08 13:00:00,49.28,49.45,49.23,49.4,384818.0,48.4356,48.6027,48.3865,48.5535,384818.0
2023-12-08 13:30:00,49.41,49.44,49.27,49.42,280102.0,48.5634,48.5929,48.4258,48.5732,280102.0
2023-12-08 14:00:00,49.42,49.58,49.41,49.56,296961.0,48.5732,48.7305,48.5634,48.7108,296961.0
2023-12-08 14:30:00,49.57,49.74,49.52,49.7,294331.0,48.7206,48.8877,48.6715,48.8484,294331.0
2023-12-08 15:00:00,49.7,49.72,49.54,49.7,486558.0,48.8484,48.8681,48.6911,48.8484,486558.0
2023-12-08 15:30:00,49.7,49.82,49.59,49.63,1263475.0,48.8484,48.9663,48.7403,48.7796,1263475.0
2023-12-11 09:30:00,49.46,49.69,49.39,49.69,1683351.0,48.6125,48.8386,48.5437,48.8386,1683351.0
2023-12-11 10:00:00,49.71,49.75,49.56,49.62,340951.0,48.8582,48.8975,48.7108,48.7698,340951.0
2023-12-11 10:30:00,49.63,49.94,49.59,49.84,450131.0,48.7796,49.0843,48.7403,48.986,450131.0
2023-12-11 11:00:00,49.82,49.91,49.58,49.71,272793.0,48.9663,49.0548,48.7305,48.8582,272793.0
2023-12-11 11:30:00,49.73,49.75,49.54,49.73,312321.0,48.8779,48.8975,48.6911,48.8779,312321.0
2023-12-11 12:00:00,49.73,49.83,49.67,49.79,322705.0,48.8779,48.9762,48.8189,48.9369,322705.0
2023-12-11 12:30:00,49.79,49.9,49.75,49.88,200489.0,48.9369,49.045,48.8975,49.0253,200489.0
2023-12-11 13:00:00,49.88,50.08,49.78,50.04,487827.0,49.0253,49.2219,48.927,49.1826,487827.0
2023-12-11 13:30:00,50.05,50.13,50.03,50.1,189698.0,49.1924,49.271,49.1727,49.2415,189698.0
2023-12-11 14:00:00,50.1,50.16,50.04,50.14,204169.0,49.2415,49.3005,49.1826,49.2809,204169.0
2023-12-11 14:30:00,50.14,50.16,50.04,50.06,149645.0,49.2809,49.3005,49.1826,49.2022,149645.0
2023-12-11 15:00:00,50.07,50.16,50.0,50.05,313617.0,49.2121,49.3005,49.1433,49.1924,313617.0
2023-12-11 15:30:00,50.04,50.27,50.03,50.2,577368.0,49.1826,49.4086,49.1727,49.3398,577368.0
2023-12-12 09:30:00,50.08,50.1,49.73,50.03,863517.0,49.2219,49.2415,48.8779,49.1727,863517.0
2023-12-12 10:00:00,50.03,50.31,49.97,50.21,795571.0,49.1727,49.4479,49.1138,49.3497,795571.0
2023-12-12 10:30:00,50.21,50.42,50.18,50.41,672983.0,49.3497,49.5561,49.3202,49.5462,672983.0
2023-12-12 11:00:00,50.41,50.47,50.32,50.36,282057.0,49.5462,49.6052,49.4578,49.4971,282057.0
2023-12-12 11:30:00,50.37,50.45,50.34,50.41,200826.0,49.5069,49.5855,49.4774,49.5462,200826.0
2023-12-12 12:00:00,50.39,50.49,50.28,50.46,170531.0,49.5266,49.6249,49.4185,49.5954,170531.0
2023-12-12 12:30:00,50.47,50.56,50.36,50.4,225759.0,49.6052,49.6937,49.4971,49.5364,225759.0
2023-12-12 13:00:00,50.39,50.54,50.36,50.49,266037.0,49.5266,49.674,49.4971,49.6249,266037.0
2023-12-12 13:30:00,50.48,50.61,50.46,50.59,166639.0,49.615,49.7428,49.5954,49.7232,166639.0
2023-12-12 14:00:00,50.59,50.61,50.54,50.6,188770.0,49.7232,49.7428,49.674,49.733,188770.0
2023-12-12 14:30:00,50.61,50.72,50.6,50.71,187907.0,49.7428,49.8509,49.733,49.8411,187907.0
2023-12-12 15:00:00,50.71,50.89,50.68,50.87,534394.0,49.8411,50.018,49.8116,49.9984,534394.0
2023-12-12 15:30:00,50.88,50.91,50.73,50.91,851518.0,50.0082,50.0377,49.8608,50.0377,851518.0
2023-12-13 09:30:00,51.0,51.11,50.92,50.98,515693.0,50.1261,50.2342,50.0475,50.1065,515693.0
2023-12-13 10:00:00,50.98,51.12,50.91,51.11,269649.0,50.1065,50.2441,50.0377,50.2342,269649.0
2023-12-13 10:30:00,51.11,51.26,51.07,51.21,242042.0,50.2342,50.3817,50.1949,50.3325,242042.0
2023-12-13 11:00:00,51.22,51.27,51.1,51.12,443548.0,50.3424,50.3915,50.2244,50.2441,443548.0
2023-12-13 11:30:00,51.12,51.17,51.04,51.04,358685.0,50.2441,50.2932,50.1654,50.1654,358685.0
2023-12-13 12:00:00,51.04,51.06,50.98,51.0,673385.0,50.1654,50.1851,50.1065,50.1261,673385.0
2023-12-13 12:30:00,51.0,51.03,50.93,50.99,567556.0,50.1261,50.1556,50.0573,50.1163,567556.0
2023-12-13 13:00:00,50.99,51.0,50.86,50.89,182284.0,50.1163,50.1261,49.9885,50.018,182284.0
2023-12-13 13:30:00,50.89,51.06,50.87,50.95,302833.0,50.018,50.1851,49.9984,50.077,302833.0
2023-12-13 14:00:00,51.02,52.1,50.98,51.97,1879809.0,50.1458,51.2073,50.1065,51.0795,1879809.0
2023-12-13 14:30:00,51.98,52.83,51.84,52.73,2036668.0,51.0893,51.9248,50.9517,51.8265,2036668.0
2023-12-13 15:00:00,52.74,53.06,52.19,52.44,1321338.0,51.8363,52.1508,51.2957,51.5415,1321338.0
2023-12-13 15:30:00,52.43,52.98,52.31,52.96,1047478.0,51.5316,52.0722,51.4137,52.0525,1047478.0
2023-12-14 09:30:00,53.6,54.01,53.52,53.81,1456906.0,52.6816,53.0846,52.6029,52.888,1456906.0
2023-12-14 10:00:00,53.81,53.83,53.36,53.52,1156966.0,52.888,52.9076,52.4457,52.6029,1156966.0
2023-12-14 10:30:00,53.53,53.71,53.32,53.63,652332.0,52.6128,52.7897,52.4064,52.7111,652332.0
2023-12-14 11:00:00,53.63,53.66,53.25,53.4,568580.0,52.7111,52.7405,52.3376,52.485,568580.0
2023-12-14 11:30:00,53.41,53.66,53.27,53.61,391115.0,52.4948,52.7405,52.3572,52.6914,391115.0
2023-12-14 12:00:00,53.61,53.86,53.59,53.86,292981.0,52.6914,52.9371,52.6717,52.9371,292981.0
2023-12-14 12:30:00,53.86,53.89,53.42,53.42,423345.0,52.9371,52.9666,52.5047,52.5047,423345.0
2023-12-14 13:00:00,53.43,53.43,53.03,53.04,736169.0,52.5145,52.5145,52.1213,52.1312,736169.0
2023-12-14 13:30:00,53.04,53.11,52.5,52.81,988781.0,52.1312,52.2,51.6004,51.9051,988781.0
2023-12-14 14:00:00,52.81,53.18,52.81,53.15,640561.0,51.9051,52.2688,51.9051,52.2393,640561.0
2023-12-14 14:30:00,53.15,53.28,53.07,53.27,381613.0,52.2393,52.3671,52.1607,52.3572,381613.0
2023-12-14 15:00:00,53.27,53.33,53.19,53.25,480000.0,52.3572,52.4162,52.2786,52.3376,480000.0
2023-12-14 15:30:00,53.25,53.45,53.12,53.43,693400.0,52.3376,52.5341,52.2098,52.5145,693400.0
2023-12-15 09:30:00,53.19,53.31,52.98,53.07,598426.0,52.2786,52.3965,52.0722,52.1607,598426.0
2023-12-15 10:00:00,53.1,53.45,53.08,53.41,431195.0,52.1901,52.5341,52.1705,52.4948,431195.0
2023-12-15 10:30:00,53.41,53.56,53.32,53.48,368381.0,52.4948,52.6423,52.4064,52.5636,368381.0
2023-12-15 11:00:00,53.49,53.54,53.3,53.5,270224.0,52.5735,52.6226,52.3867,52.5833,270224.0
2023-12-15 11:30:00,53.5,53.55,53.32,53.4,286509.0,52.5833,52.6324,52.4064,52.485,286509.0
2023-12-15 12:00:00,53.41,53.52,53.31,53.48,283984.0,52.4948,52.6029,52.3965,52.5636,283984.0
2023-12-15 12:30:00,53.48,53.49,53.14,53.16,453528.0,52.5636,52.5735,52.2295,52.2491,453528.0
2023-12-15 13:00:00,53.15,53.3,53.13,53.3,195722.0,52.2393,52.3867,52.2196,52.3867,195722.0
2023-12-15 13:30:00,53.31,53.36,52.85,52.94,772928.0,52.3965,52.4457,51.9444,52.0329,772928.0
2023-12-15 14:00:00,52.93,53.08,52.85,52.87,267569.0,52.0231,52.1705,51.9444,51.9641,267569.0
2023-12-15 14:30:00,52.87,53.14,52.87,53.04,459064.0,51.9641,52.2295,51.9641,52.1312,459064.0
2023-12-15 15:00:00,53.04,53.23,52.99,53.17,426530.0,52.1312,52.3179,52.082,52.2589,426530.0
2023-12-15 15:30:00,53.18,53.58,53.02,53.16,1040091.0,52.2688,52.6619,52.1115,52.2491,1040091.0
2023-12-18 09:30:00,53.68,53.84,53.64,53.8,672138.0,52.7602,52.9175,52.7209,52.8781,672138.0
2023-12-18 10:00:00,53.83,54.0,53.81,53.96,506682.0,52.9076,53.0747,52.888,53.0354,506682.0
2023-12-18 10:30:00,53.98,53.99,53.73,53.79,262292.0,53.0551,53.0649,52.8093,52.8683,262292.0
2023-12-18 11:00:00,53.79,54.06,53.73,54.04,304378.0,52.8683,53.1337,52.8093,53.114,304378.0
2023-12-18 11:30:00,54.03,54.1,54.01,54.03,263267.0,53.1042,53.173,53.0846,53.1042,263267.0
2023-12-18 12:00:00,54.04,54.26,54.04,54.21,249081.0,53.114,53.3303,53.114,53.2811,249081.0
2023-12-18 12:30:00,54.21,54.23,54.12,54.18,153921.0,53.2811,53.3008,53.1927,53.2516,153921.0
2023-12-18 13:00:00,54.18,54.24,54.08,54.22,345163.0,53.2516,53.3106,53.1534,53.291,345163.0
2023-12-18 13:30:00,54.23,54.26,54.14,54.21,145557.0,53.3008,53.3303,53.2123,53.2811,145557.0
2023-12-18 14:00:00,54.21,54.36,54.17,54.2,252442.0,53.2811,53.4286,53.2418,53.2713,252442.0
2023-12-18 14:30:00,54.2,54.29,54.11,54.22,336493.0,53.2713,53.3598,53.1828,53.291,336493.0
2023-12-18 15:00:00,54.22,54.32,54.17,54.28,201078.0,53.291,53.3892,53.2418,53.3499,201078.0
2023-12-18 15:30:00,54.28,54.28,54.04,54.05,783926.0,53.3499,53.3499,53.114,53.1239,783926.0
2023-12-19 09:30:00,54.21,54.59,54.19,54.53,712537.0,53.2811,53.6546,53.2615,53.5956,712537.0
2023-12-19 10:00:00,54.53,54.72,54.37,54.65,465685.0,53.5956,53.7824,53.4384,53.7136,465685.0
2023-12-19 10:30:00,54.65,54.74,54.58,54.73,608455.0,53.7136,53.802,53.6448,53.7922,608455.0
2023-12-19 11:00:00,54.73,54.85,54.65,54.78,277119.0,53.7922,53.9102,53.7136,53.8414,277119.0
2023-12-19 11:30:00,54.79,54.86,54.66,54.67,208820.0,53.8512,53.92,53.7234,53.7332,208820.0
2023-12-19 12:00:00,54.67,54.72,54.59,54.66,192567.0,53.7332,53.7824,53.6546,53.7234,192567.0
2023-12-19 12:30:00,54.66,54.78,54.65,54.73,206896.0,53.7234,53.8414,53.7136,53.7922,206896.0
2023-12-19 13:00:00,54.73,54.75,54.59,54.7,298130.0,53.7922,53.8119,53.6546,53.7627,298130.0
2023-12-19 13:30:00,54.7,54.82,54.63,54.77,149495.0,53.7627,53.8807,53.6939,53.8315,149495.0
2023-12-19 14:00:00,54.77,54.83,54.74,54.81,134836.0,53.8315,53.8905,53.802,53.8708,134836.0
2023-12-19 14:30:00,54.82,54.85,54.71,54.76,250807.0,53.8807,53.9102,53.7726,53.8217,250807.0
2023-12-19 15:00:00,54.77,54.82,54.64,54.77,266831.0,53.8315,53.8807,53.7038,53.8315,266831.0
2023-12-19 15:30:00,54.77,55.01,54.72,54.98,454563.0,53.8315,54.0674,53.7824,54.0379,454563.0
2023-12-20 09:30:00,54.54,54.79,54.48,54.78,466965.0,53.7274,53.9737,53.6683,53.9638,466965.0
2023-12-20 10:00:00,54.78,54.99,54.76,54.96,407233.0,53.9638,54.1707,53.9441,54.1411,407233.0
2023-12-20 10:30:00,54.97,55.11,54.96,55.03,316813.0,54.151,54.2889,54.1411,54.2101,316813.0
2023-12-20 11:00:00,55.03,55.06,54.93,55.02,231953.0,54.2101,54.2396,54.1116,54.2002,231953.0
2023-12-20 11:30:00,55.02,55.03,54.92,54.96,186997.0,54.2002,54.2101,54.1017,54.1411,186997.0
2023-12-20 12:00:00,54.97,55.1,54.97,55.07,63835.0,54.151,54.279,54.151,54.2495,63835.0
2023-12-20 12:30:00,55.08,55.22,54.94,55.18,239257.0,54.2593,54.3973,54.1214,54.3578,239257.0
2023-12-20 13:00:00,55.19,55.19,55.09,55.11,124122.0,54.3677,54.3677,54.2692,54.2889,124122.0
2023-12-20 13:30:00,55.11,55.17,54.9,54.94,233567.0,54.2889,54.348,54.082,54.1214,233567.0
2023-12-20 14:00:00,54.93,54.94,54.75,54.77,243283.0,54.1116,54.1214,53.9343,53.954,243283.0
2023-12-20 14:30:00,54.77,54.77,53.28,53.35,1436834.0,53.954,53.954,52.4862,52.5551,1436834.0
2023-12-20 15:00:00,53.35,53.58,52.85,52.93,1536856.0,52.5551,52.7817,52.0626,52.1414,1536856.0
2023-12-20 15:30:00,52.93,53.22,52.42,52.47,1408266.0,52.1414,52.4271,51.639,51.6882,1408266.0
2023-12-21 09:30:00,53.54,53.83,53.51,53.57,1069785.0,52.7423,53.028,52.7127,52.7718,1069785.0
2023-12-21 10:00:00,53.56,53.9,53.27,53.47,1178510.0,52.762,53.0969,52.4763,52.6733,1178510.0
2023-12-21 10:30:00,53.49,53.68,53.37,53.48,607516.0,52.693,52.8802,52.5748,52.6832,607516.0
2023-12-21 11:00:00,53.47,53.61,53.31,53.59,492258.0,52.6733,52.8112,52.5157,52.7915,492258.0
2023-12-21 11:30:00,53.59,53.65,53.23,53.26,591075.0,52.7915,52.8506,52.4369,52.4665,591075.0
2023-12-21 12:00:00,53.26,53.26,52.89,52.92,1015436.0,52.4665,52.4665,52.102,52.1315,1015436.0
2023-12-21 12:30:00,52.94,53.15,52.84,52.9,498643.0,52.1512,52.3581,52.0527,52.1118,498643.0
2023-12-21 13:00:00,52.91,53.14,52.69,53.12,439096.0,52.1217,52.3482,51.9049,52.3285,439096.0
2023-12-21 13:30:00,53.12,53.28,53.01,53.26,527778.0,52.3285,52.4862,52.2202,52.4665,527778.0
2023-12-21 14:00:00,53.26,53.37,53.14,53.29,432413.0,52.4665,52.5748,52.3482,52.496,432413.0
2023-12-21 14:30:00,53.29,53.43,53.15,53.27,319466.0,52.496,52.6339,52.3581,52.4763,319466.0
2023-12-21 15:00:00,53.28,53.73,53.18,53.73,354015.0,52.4862,52.9295,52.3876,52.9295,354015.0
2023-12-21 15:30:00,53.74,54.09,53.64,53.99,777740.0,52.9393,53.2841,52.8408,53.1856,777740.0
2023-12-22 09:30:00,54.37,54.9,54.37,54.74,1043241.0,53.5599,54.082,53.5599,53.9244,1043241.0
2023-12-22 10:00:00,54.74,54.85,54.62,54.81,362022.0,53.9244,54.0328,53.8062,53.9934,362022.0
2023-12-22 10:30:00,54.83,54.86,54.47,54.48,463074.0,54.0131,54.0426,53.6584,53.6683,463074.0
2023-12-22 11:00:00,54.46,54.64,54.28,54.55,515773.0,53.6486,53.8259,53.4713,53.7372,515773.0
2023-12-22 11:30:00,54.58,54.66,54.39,54.45,395956.0,53.7668,53.8456,53.5796,53.6387,395956.0
2023-12-22 12:00:00,54.46,54.57,54.31,54.46,196444.0,53.6486,53.7569,53.5008,53.6486,196444.0
2023-12-22 12:30:00,54.46,54.62,54.39,54.61,154238.0,53.6486,53.8062,53.5796,53.7963,154238.0
2023-12-22 13:00:00,54.61,54.68,54.55,54.63,206370.0,53.7963,53.8653,53.7372,53.816,206370.0
2023-12-22 13:30:00,54.62,54.66,54.48,54.5,205533.0,53.8062,53.8456,53.6683,53.688,205533.0
2023-12-22 14:00:00,54.48,54.52,53.72,53.76,639422.0,53.6683,53.7077,52.9196,52.959,639422.0
2023-12-22 14:30:00,53.77,54.38,53.64,54.37,551652.0,52.9689,53.5698,52.8408,53.5599,551652.0
2023-12-22 15:00:00,54.39,54.43,54.23,54.4,390929.0,53.5796,53.619,53.422,53.5895,390929.0
2023-12-22 15:30:00,54.4,54.41,54.07,54.31,1102305.0,53.5895,53.5993,53.2644,53.5008,1102305.0
2023-12-26 09:30:00,54.42,54.68,54.4,54.64,367905.0,53.6092,53.8653,53.5895,53.8259,367905.0
2023-12-26 10:00:00,54.64,54.78,54.61,54.7,189837.0,53.8259,53.9638,53.7963,53.885,189837.0
2023-12-26 10:30:00,54.7,54.8,54.58,54.7,133033.0,53.885,53.9835,53.7668,53.885,133033.0
2023-12-26 11:00:00,54.71,54.79,54.6,54.65,169524.0,53.8949,53.9737,53.7865,53.8357,169524.0
2023-12-26 11:30:00,54.66,54.78,54.66,54.77,124261.0,53.8456,53.9638,53.8456,53.954,124261.0
2023-12-26 12:00:00,54.76,54.82,54.71,54.78,77699.0,53.9441,54.0032,53.8949,53.9638,77699.0
2023-12-26 12:30:00,54.79,54.87,54.7,54.76,110350.0,53.9737,54.0525,53.885,53.9441,110350.0
2023-12-26 13:00:00,54.76,54.9,54.75,54.85,90778.0,53.9441,54.082,53.9343,54.0328,90778.0
2023-12-26 13:30:00,54.85,54.89,54.79,54.81,112701.0,54.0328,54.0722,53.9737,53.9934,112701.0
2023-12-26 14:00:00,54.8,54.93,54.8,54.92,119958.0,53.9835,54.1116,53.9835,54.1017,119958.0
2023-12-26 14:30:00,54.93,55.0,54.91,55.0,105694.0,54.1116,54.1805,54.0919,54.1805,105694.0
2023-12-26 15:00:00,55.0,55.28,54.96,55.15,273744.0,54.1805,54.4564,54.1411,54.3283,273744.0
2023-12-26 15:30:00,55.16,55.24,54.84,54.96,505066.0,54.3381,54.417,54.0229,54.1411,505066.0
2023-12-27 09:30:00,54.88,55.12,54.81,55.08,570420.0,54.0623,54.2987,53.9934,54.2593,570420.0
2023-12-27 10:00:00,55.09,55.12,54.77,54.98,322224.0,54.2692,54.2987,53.954,54.1608,322224.0
2023-12-27 10:30:00,54.98,54.99,54.74,54.87,348624.0,54.1608,54.1707,53.9244,54.0525,348624.0
2023-12-27 11:00:00,54.86,54.89,54.78,54.88,421488.0,54.0426,54.0722,53.9638,54.0623,421488.0
2023-12-27 11:30:00,54.88,55.03,54.86,54.99,315888.0,54.0623,54.2101,54.0426,54.1707,315888.0
2023-12-27 12:00:00,54.98,55.07,54.92,55.01,195730.0,54.1608,54.2495,54.1017,54.1904,195730.0
2023-12-27 12:30:00,55.01,55.05,54.82,54.9,169741.0,54.1904,54.2298,54.0032,54.082,169741.0
2023-12-27 13:00:00,54.91,55.29,54.91,55.14,594464.0,54.0919,54.4662,54.0919,54.3184,594464.0
2023-12-27 13:30:00,55.16,55.24,55.07,55.08,191781.0,54.3381,54.417,54.2495,54.2593,191781.0
2023-12-27 14:00:00,55.07,55.07,54.69,54.99,758097.0,54.2495,54.2495,53.8751,54.1707,758097.0
2023-12-27 14:30:00,55.0,55.01,54.78,54.89,190566.0,54.1805,54.1904,53.9638,54.0722,190566.0
2023-12-27 15:00:00,54.91,55.04,54.85,54.93,142455.0,54.0919,54.2199,54.0328,54.1116,142455.0
2023-12-27 15:30:00,54.94,55.26,54.78,55.25,624649.0,54.1214,54.4367,53.9638,54.4268,624649.0
2023-12-28 09:30:00,55.29,55.47,55.26,55.4,455425.0,54.4662,54.6435,54.4367,54.5746,455425.0
2023-12-28 10:00:00,55.39,55.44,55.27,55.41,202925.0,54.5647,54.614,54.4465,54.5844,202925.0
2023-12-28 10:30:00,55.43,55.51,55.32,55.37,249095.0,54.6041,54.6829,54.4958,54.545,249095.0
2023-12-28 11:00:00,55.36,55.38,55.19,55.29,316149.0,54.5352,54.5549,54.3677,54.4662,316149.0
2023-12-28 11:30:00,55.29,55.37,55.25,55.29,102898.0,54.4662,54.545,54.4268,54.4662,102898.0
2023-12-28 12:00:00,55.29,55.41,55.26,55.3,97761.0,54.4662,54.5844,54.4367,54.4761,97761.0
2023-12-28 12:30:00,55.3,55.48,55.3,55.43,313297.0,54.4761,54.6534,54.4761,54.6041,313297.0
2023-12-28 13:00:00,55.43,55.44,55.14,55.35,226954.0,54.6041,54.614,54.3184,54.5253,226954.0
2023-12-28 13:30:00,55.35,55.52,55.31,55.35,139407.0,54.5253,54.6928,54.4859,54.5253,139407.0
2023-12-28 14:00:00,55.35,55.48,55.35,55.46,205152.0,54.5253,54.6534,54.5253,54.6337,205152.0
2023-12-28 14:30:00,55.45,55.51,55.36,55.4,213597.0,54.6238,54.6829,54.5352,54.5746,213597.0
2023-12-28 15:00:00,55.41,55.41,55.21,55.3,315959.0,54.5844,54.5844,54.3874,54.4761,315959.0
2023-12-28 15:30:00,55.3,55.45,55.09,55.25,642400.0,54.4761,54.6238,54.2692,54.4268,642400.0
2023-12-29 09:30:00,55.13,55.3,55.11,55.24,313953.0,54.3086,54.4761,54.2889,54.417,313953.0
2023-12-29 10:00:00,55.24,55.32,55.13,55.21,203673.0,54.417,54.4958,54.3086,54.3874,203673.0
2023-12-29 10:30:00,55.22,55.23,54.64,54.77,556354.0,54.3973,54.4071,53.8259,53.954,556354.0
2023-12-29 11:00:00,54.78,54.86,54.24,54.27,778453.0,53.9638,54.0426,53.4319,53.4614,778453.0
2023-12-29 11:30:00,54.26,54.44,54.2,54.35,367035.0,53.4516,53.6289,53.3925,53.5402,367035.0
2023-12-29 12:00:00,54.35,54.47,54.04,54.13,448836.0,53.5402,53.6584,53.2348,53.3235,448836.0
2023-12-29 12:30:00,54.13,54.47,54.1,54.45,278083.0,53.3235,53.6584,53.2939,53.6387,278083.0
2023-12-29 13:00:00,54.45,54.65,54.39,54.44,297526.0,53.6387,53.8357,53.5796,53.6289,297526.0
2023-12-29 13:30:00,54.45,54.74,54.45,54.64,180676.0,53.6387,53.9244,53.6387,53.8259,180676.0
2023-12-29 14:00:00,54.65,54.78,54.59,54.65,275196.0,53.8357,53.9638,53.7766,53.8357,275196.0
2023-12-29 14:30:00,54.64,54.85,54.64,54.82,169574.0,53.8259,54.0328,53.8259,54.0032,169574.0
2023-12-29 15:00:00,54.81,54.93,54.66,54.88,388070.0,53.9934,54.1116,53.8456,54.0623,388070.0
2023-12-29 15:30:00,54.88,54.88,54.45,54.75,1024941.0,54.0623,54.0623,53.6387,53.9343,1024941.0
2024-01-02 09:30:00,53.63,53.83,53.35,53.66,1405221.0,52.8309,53.028,52.5551,52.8605,1405221.0
2024-01-02 10:00:00,53.65,53.81,53.42,53.5,567427.0,52.8506,53.0083,52.6241,52.7029,567427.0
2024-01-02 10:30:00,53.48,53.58,53.33,53.46,411439.0,52.6832,52.7817,52.5354,52.6635,411439.0
2024-01-02 11:00:00,53.45,53.72,53.45,53.68,318161.0,52.6536,52.9196,52.6536,52.8802,318161.0
2024-01-02 11:30:00,53.67,54.01,53.66,53.97,285301.0,52.8703,53.2053,52.8605,53.1659,285301.0
2024-01-02 12:00:00,53.98,54.04,53.84,53.91,272417.0,53.1757,53.2348,53.0378,53.1068,272417.0
2024-01-02 12:30:00,53.9,54.13,53.77,53.79,188726.0,53.0969,53.3235,52.9689,52.9886,188726.0
2024-01-02 13:00:00,53.79,53.89,53.66,53.81,169661.0,52.9886,53.0871,52.8605,53.0083,169661.0
2024-01-02 13:30:00,53.78,53.9,53.56,53.6,262669.0,52.9787,53.0969,52.762,52.8014,262669.0
2024-01-02 14:00:00,53.6,53.64,53.41,53.54,353406.0,52.8014,52.8408,52.6142,52.7423,353406.0
2024-01-02 14:30:00,53.51,53.58,53.2,53.2,302276.0,52.7127,52.7817,52.4073,52.4073,302276.0
2024-01-02 15:00:00,53.21,53.23,53.04,53.19,536954.0,52.4172,52.4369,52.2497,52.3975,536954.0
2024-01-02 15:30:00,53.18,53.79,53.11,53.78,647250.0,52.3876,52.9886,52.3187,52.9787,647250.0
2024-01-03 09:30:00,53.01,53.04,52.74,52.85,975380.0,52.2202,52.2497,51.9542,52.0626,975380.0
2024-01-03 10:00:00,52.8,53.18,52.6,52.7,714080.0,52.0133,52.3876,51.8163,51.9148,714080.0
2024-01-03 10:30:00,52.69,52.74,52.42,52.67,466362.0,51.9049,51.9542,51.639,51.8852,466362.0
2024-01-03 11:00:00,52.65,52.84,52.64,52.77,335444.0,51.8655,52.0527,51.8557,51.9838,335444.0
2024-01-03 11:30:00,52.77,52.8,52.57,52.64,236641.0,51.9838,52.0133,51.7867,51.8557,236641.0
2024-01-03 12:00:00,52.62,52.72,52.51,52.72,330038.0,51.836,51.9345,51.7276,51.9345,330038.0
2024-01-03 12:30:00,52.72,53.0,52.68,52.98,525865.0,51.9345,52.2103,51.8951,52.1906,525865.0
2024-01-03 13:00:00,52.97,53.13,52.96,52.99,277838.0,52.1808,52.3384,52.1709,52.2005,277838.0
2024-01-03 13:30:00,52.98,53.01,52.82,52.9,193030.0,52.1906,52.2202,52.033,52.1118,193030.0
2024-01-03 14:00:00,52.86,53.27,52.5,53.19,780671.0,52.0724,52.4763,51.7178,52.3975,780671.0
2024-01-03 14:30:00,53.2,53.27,52.93,52.94,429704.0,52.4073,52.4763,52.1414,52.1512,429704.0
2024-01-03 15:00:00,52.94,52.96,52.52,52.61,402647.0,52.1512,52.1709,51.7375,51.8261,402647.0
2024-01-03 15:30:00,52.61,52.79,52.24,52.43,937127.0,51.8261,52.0035,51.4617,51.6488,937127.0
2024-01-04 09:30:00,52.23,52.54,52.17,52.42,682029.0,51.4518,51.7572,51.3927,51.639,682029.0
2024-01-04 10:00:00,52.41,52.84,52.36,52.73,622185.0,51.6291,52.0527,51.5799,51.9444,622185.0
2024-01-04 10:30:00,52.73,52.88,52.68,52.75,253372.0,51.9444,52.0921,51.8951,51.9641,253372.0
2024-01-04 11:00:00,52.76,53.12,52.76,53.01,359832.0,51.9739,52.3285,51.9739,52.2202,359832.0
2024-01-04 11:30:00,53.02,53.06,52.63,52.7,390809.0,52.23,52.2694,51.8458,51.9148,390809.0
2024-01-04 12:00:00,52.7,52.73,52.55,52.66,345993.0,51.9148,51.9444,51.767,51.8754,345993.0
2024-01-04 12:30:00,52.65,52.65,52.35,52.51,202730.0,51.8655,51.8655,51.57,51.7276,202730.0
2024-01-04 13:00:00,52.49,52.61,52.46,52.57,165943.0,51.7079,51.8261,51.6784,51.7867,165943.0
2024-01-04 13:30:00,52.59,52.62,52.45,52.5,126943.0,51.8064,51.836,51.6685,51.7178,126943.0
2024-01-04 14:00:00,52.49,52.58,52.31,52.31,349141.0,51.7079,51.7966,51.5306,51.5306,349141.0
2024-01-04 14:30:00,52.31,52.46,52.19,52.36,279399.0,51.5306,51.6784,51.4124,51.5799,279399.0
2024-01-04 15:00:00,52.37,52.47,52.15,52.21,206239.0,51.5897,51.6882,51.373,51.4321,206239.0
2024-01-04 15:30:00,52.22,52.35,51.81,51.9,914195.0,51.442,51.57,51.0381,51.1267,914195.0
2024-01-05 09:30:00,51.92,52.31,51.82,52.15,689444.0,51.1464,51.5306,51.0479,51.373,689444.0
2024-01-05 10:00:00,52.19,52.91,52.18,52.6,889773.0,51.4124,52.1217,51.4025,51.8163,889773.0
2024-01-05 10:30:00,52.6,52.88,52.52,52.82,436628.0,51.8163,52.0921,51.7375,52.033,436628.0
2024-01-05 11:00:00,52.83,52.91,52.46,52.49,640721.0,52.0429,52.1217,51.6784,51.7079,640721.0
2024-01-05 11:30:00,52.48,52.57,52.31,52.37,421857.0,51.6981,51.7867,51.5306,51.5897,421857.0
2024-01-05 12:00:00,52.37,52.38,51.85,51.9,554920.0,51.5897,51.5996,51.0775,51.1267,554920.0
2024-01-05 12:30:00,51.9,52.08,51.82,51.96,267871.0,51.1267,51.304,51.0479,51.1858,267871.0
2024-01-05 13:00:00,51.95,52.07,51.67,52.06,381506.0,51.176,51.2942,50.9001,51.2843,381506.0
2024-01-05 13:30:00,52.07,52.33,52.07,52.25,688428.0,51.2942,51.5503,51.2942,51.4715,688428.0
2024-01-05 14:00:00,52.23,52.43,52.13,52.18,434222.0,51.4518,51.6488,51.3533,51.4025,434222.0
2024-01-05 14:30:00,52.17,52.27,51.65,51.72,439932.0,51.3927,51.4912,50.8804,50.9494,439932.0
2024-01-05 15:00:00,51.71,51.88,51.62,51.76,403236.0,50.9395,51.107,50.8509,50.9888,403236.0
2024-01-05 15:30:00,51.74,52.21,51.59,52.09,704528.0,50.9691,51.4321,50.8213,51.3139,704528.0
2024-01-08 09:30:00,52.23,52.69,52.2,52.68,922175.0,51.4518,51.9049,51.4222,51.8951,922175.0
2024-01-08 10:00:00,52.69,52.75,52.55,52.74,478270.0,51.9049,51.9641,51.767,51.9542,478270.0
2024-01-08 10:30:00,52.74,53.0,52.74,52.88,408183.0,51.9542,52.2103,51.9542,52.0921,408183.0
2024-01-08 11:00:00,52.89,52.97,52.75,52.89,317873.0,52.102,52.1808,51.9641,52.102,317873.0
2024-01-08 11:30:00,52.9,53.06,52.89,53.05,338960.0,52.1118,52.2694,52.102,52.2596,338960.0
2024-01-08 12:00:00,53.06,53.18,52.95,53.01,280708.0,52.2694,52.3876,52.1611,52.2202,280708.0
2024-01-08 12:30:00,53.01,53.31,52.99,53.24,156067.0,52.2202,52.5157,52.2005,52.4468,156067.0
2024-01-08 13:00:00,53.25,53.33,53.18,53.21,150420.0,52.4566,52.5354,52.3876,52.4172,150420.0
2024-01-08 13:30:00,53.22,53.45,53.22,53.44,145826.0,52.4271,52.6536,52.4271,52.6438,145826.0
2024-01-08 14:00:00,53.44,53.76,53.4,53.75,441762.0,52.6438,52.959,52.6044,52.9492,441762.0
2024-01-08 14:30:00,53.75,54.09,53.75,53.99,568456.0,52.9492,53.2841,52.9492,53.1856,568456.0
2024-01-08 15:00:00,53.99,54.07,53.88,53.97,418519.0,53.1856,53.2644,53.0772,53.1659,418519.0
2024-01-08 15:30:00,53.97,54.34,53.95,54.27,1442193.0,53.1659,53.5304,53.1462,53.4614,1442193.0
2024-01-09 09:30:00,53.36,53.45,53.16,53.44,629116.0,52.565,52.6536,52.3679,52.6438,629116.0
2024-01-09 10:00:00,53.43,53.71,53.23,53.55,479392.0,52.6339,52.9098,52.4369,52.7521,479392.0
2024-01-09 10:30:00,53.55,53.66,53.44,53.45,668715.0,52.7521,52.8605,52.6438,52.6536,668715.0
2024-01-09 11:00:00,53.46,53.84,53.46,53.82,335875.0,52.6635,53.0378,52.6635,53.0181,335875.0
2024-01-09 11:30:00,53.83,54.15,53.75,54.14,552378.0,53.028,53.3432,52.9492,53.3333,552378.0
2024-01-09 12:00:00,54.14,54.2,54.01,54.14,359871.0,53.3333,53.3925,53.2053,53.3333,359871.0
2024-01-09 12:30:00,54.15,54.22,54.09,54.18,177742.0,53.3432,53.4122,53.2841,53.3727,177742.0
2024-01-09 13:00:00,54.19,54.39,53.99,54.0,410918.0,53.3826,53.5796,53.1856,53.1954,410918.0
2024-01-09 13:30:00,54.0,54.29,53.78,54.17,923303.0,53.1954,53.4811,52.9787,53.3629,923303.0
2024-01-09 14:00:00,54.19,54.25,53.89,53.93,372886.0,53.3826,53.4417,53.0871,53.1265,372886.0
2024-01-09 14:30:00,53.93,54.05,53.85,53.98,392039.0,53.1265,53.2447,53.0477,53.1757,392039.0
2024-01-09 15:00:00,54.0,54.15,53.79,53.99,292028.0,53.1954,53.3432,52.9886,53.1856,292028.0
2024-01-09 15:30:00,54.0,54.12,53.71,54.02,1892998.0,53.1954,53.3136,52.9098,53.2151,1892998.0
2024-01-10 09:30:00,54.1,54.51,54.09,54.28,600007.0,53.2939,53.6978,53.2841,53.4713,600007.0
2024-01-10 10:00:00,54.29,54.33,54.0,54.29,359743.0,53.4811,53.5205,53.1954,53.4811,359743.0
2024-01-10 10:30:00,54.29,54.47,54.28,54.46,235200.0,53.4811,53.6584,53.4713,53.6486,235200.0
2024-01-10 11:00:00,54.47,54.48,54.2,54.32,281106.0,53.6584,53.6683,53.3925,53.5107,281106.0
2024-01-10 11:30:00,54.31,54.42,54.22,54.35,162361.0,53.5008,53.6092,53.4122,53.5402,162361.0
2024-01-10 12:00:00,54.37,54.45,54.26,54.43,153551.0,53.5599,53.6387,53.4516,53.619,153551.0
2024-01-10 12:30:00,54.42,54.55,54.42,54.53,153737.0,53.6092,53.7372,53.6092,53.7175,153737.0
2024-01-10 13:00:00,54.53,54.71,54.34,54.49,368812.0,53.7175,53.8949,53.5304,53.6781,368812.0
2024-01-10 13:30:00,54.49,54.68,54.47,54.66,172257.0,53.6781,53.8653,53.6584,53.8456,172257.0
2024-01-10 14:00:00,54.66,55.01,54.63,54.94,503544.0,53.8456,54.1904,53.816,54.1214,503544.0
2024-01-10 14:30:00,54.95,55.17,54.9,55.16,306890.0,54.1313,54.348,54.082,54.3381,306890.0
2024-01-10 15:00:00,55.16,55.23,54.69,54.81,712497.0,54.3381,54.4071,53.8751,53.9934,712497.0
2024-01-10 15:30:00,54.81,55.02,54.45,54.91,855198.0,53.9934,54.2002,53.6387,54.0919,855198.0
2024-01-11 09:30:00,55.2,55.39,54.56,54.76,1107390.0,54.3776,54.5647,53.7471,53.9441,1107390.0
2024-01-11 10:00:00,54.77,54.78,53.81,54.31,1322300.0,53.954,53.9638,53.0083,53.5008,1322300.0
2024-01-11 10:30:00,54.3,54.51,53.92,53.96,569314.0,53.491,53.6978,53.1166,53.156,569314.0
2024-01-11 11:00:00,53.96,54.04,53.45,53.64,983093.0,53.156,53.2348,52.6536,52.8408,983093.0
2024-01-11 11:30:00,53.64,53.79,53.36,53.49,794308.0,52.8408,52.9886,52.565,52.693,794308.0
2024-01-11 12:00:00,53.48,53.83,53.46,53.6,368671.0,52.6832,53.028,52.6635,52.8014,368671.0
2024-01-11 12:30:00,53.61,54.08,53.6,53.95,780837.0,52.8112,53.2742,52.8014,53.1462,780837.0
2024-01-11 13:00:00,53.94,54.32,53.93,54.23,767209.0,53.1363,53.5107,53.1265,53.422,767209.0
2024-01-11 13:30:00,54.23,54.59,54.17,54.57,307211.0,53.422,53.7766,53.3629,53.7569,307211.0
2024-01-11 14:00:00,54.59,54.72,54.43,54.68,374499.0,53.7766,53.9047,53.619,53.8653,374499.0
2024-01-11 14:30:00,54.7,54.99,54.63,54.93,446446.0,53.885,54.1707,53.816,54.1116,446446.0
2024-01-11 15:00:00,54.94,54.96,54.48,54.62,644894.0,54.1214,54.1411,53.6683,53.8062,644894.0
2024-01-11 15:30:00,54.62,54.9,54.5,54.78,736301.0,53.8062,54.082,53.688,53.9638,736301.0
2024-01-12 09:30:00,55.26,55.54,55.01,55.02,804940.0,54.4367,54.7125,54.1904,54.2002,804940.0
2024-01-12 10:00:00,55.03,55.14,54.61,54.82,739612.0,54.2101,54.3184,53.7963,54.0032,739612.0
2024-01-12 10:30:00,54.82,54.95,54.37,54.57,549580.0,54.0032,54.1313,53.5599,53.7569,549580.0
2024-01-12 11:00:00,54.56,54.9,54.51,54.84,264370.0,53.7471,54.082,53.6978,54.0229,264370.0
2024-01-12 11:30:00,54.86,54.92,54.43,54.52,285334.0,54.0426,54.1017,53.619,53.7077,285334.0
2024-01-12 12:00:00,54.53,54.74,54.42,54.61,202959.0,53.7175,53.9244,53.6092,53.7963,202959.0
2024-01-12 12:30:00,54.62,54.8,54.53,54.68,148691.0,53.8062,53.9835,53.7175,53.8653,148691.0
2024-01-12 13:00:00,54.69,54.89,54.69,54.85,145166.0,53.8751,54.0722,53.8751,54.0328,145166.0
2024-01-12 13:30:00,54.87,54.99,54.8,54.96,176500.0,54.0525,54.1707,53.9835,54.1411,176500.0
2024-01-12 14:00:00,54.96,55.1,54.85,54.96,243005.0,54.1411,54.279,54.0328,54.1411,243005.0
2024-01-12 14:30:00,54.95,54.95,54.69,54.73,255064.0,54.1313,54.1313,53.8751,53.9146,255064.0
2024-01-12 15:00:00,54.72,54.8,54.55,54.71,335934.0,53.9047,53.9835,53.7372,53.8949,335934.0
2024-01-12 15:30:00,54.71,54.95,54.66,54.87,788614.0,53.8949,54.1313,53.8456,54.0525,788614.0
2024-01-16 09:30:00,54.36,54.48,53.75,54.1,746799.0,53.5501,53.6683,52.9492,53.2939,746799.0
2024-01-16 10:00:00,54.1,54.71,53.98,54.6,788452.0,53.2939,53.8949,53.1757,53.7865,788452.0
2024-01-16 10:30:00,54.6,54.82,54.48,54.68,656262.0,53.7865,54.0032,53.6683,53.8653,656262.0
2024-01-16 11:00:00,54.69,54.83,54.14,54.57,1009539.0,53.8751,54.0131,53.3333,53.7569,1009539.0
2024-01-16 11:30:00,54.59,54.76,54.28,54.35,275841.0,53.7766,53.9441,53.4713,53.5402,275841.0
2024-01-16 12:00:00,54.34,54.41,54.05,54.08,269046.0,53.5304,53.5993,53.2447,53.2742,269046.0
2024-01-16 12:30:00,54.08,54.15,53.89,53.91,655735.0,53.2742,53.3432,53.0871,53.1068,655735.0
2024-01-16 13:00:00,53.9,54.33,53.87,54.27,400117.0,53.0969,53.5205,53.0674,53.4614,400117.0
2024-01-16 13:30:00,54.28,54.33,53.85,53.95,260315.0,53.4713,53.5205,53.0477,53.1462,260315.0
2024-01-16 14:00:00,53.94,53.98,53.6,53.78,474086.0,53.1363,53.1757,52.8014,52.9787,474086.0
2024-01-16 14:30:00,53.79,54.05,53.71,54.04,319036.0,52.9886,53.2447,52.9098,53.2348,319036.0
2024-01-16 15:00:00,54.05,54.1,53.91,53.94,238871.0,53.2447,53.2939,53.1068,53.1363,238871.0
2024-01-16 15:30:00,53.96,54.29,53.85,54.25,1608646.0,53.156,53.4811,53.0477,53.4417,1608646.0
2024-01-17 09:30:00,53.17,53.19,52.9,52.98,874707.0,52.3778,52.3975,52.1118,52.1906,874707.0
2024-01-17 10:00:00,52.99,53.31,52.9,53.16,391496.0,52.2005,52.5157,52.1118,52.3679,391496.0
2024-01-17 10:30:00,53.14,53.35,53.06,53.23,546059.0,52.3482,52.5551,52.2694,52.4369,546059.0
2024-01-17 11:00:00,53.25,53.49,53.25,53.4,530415.0,52.4566,52.693,52.4566,52.6044,530415.0
2024-01-17 11:30:00,53.4,53.49,53.27,53.29,205097.0,52.6044,52.693,52.4763,52.496,205097.0
2024-01-17 12:00:00,53.28,53.32,53.01,53.06,178483.0,52.4862,52.5256,52.2202,52.2694,178483.0
2024-01-17 12:30:00,53.04,53.2,52.92,53.12,152223.0,52.2497,52.4073,52.1315,52.3285,152223.0
2024-01-17 13:00:00,53.12,53.23,52.69,52.78,285266.0,52.3285,52.4369,51.9049,51.9936,285266.0
2024-01-17 13:30:00,52.77,52.79,52.5,52.76,568173.0,51.9838,52.0035,51.7178,51.9739,568173.0
2024-01-17 14:00:00,52.77,53.01,52.72,52.95,207435.0,51.9838,52.2202,51.9345,52.1611,207435.0
2024-01-17 14:30:00,52.98,53.14,52.96,53.04,166349.0,52.1906,52.3482,52.1709,52.2497,166349.0
2024-01-17 15:00:00,53.04,53.06,52.77,52.84,300694.0,52.2497,52.2694,51.9838,52.0527,300694.0
2024-01-17 15:30:00,52.84,53.43,52.82,53.31,781658.0,52.0527,52.6339,52.033,52.5157,781658.0
2024-01-18 09:30:00,53.83,54.01,53.63,53.8,753896.0,53.028,53.2053,52.8309,52.9984,753896.0
2024-01-18 10:00:00,53.81,53.96,53.64,53.9,308477.0,53.0083,53.156,52.8408,53.0969,308477.0
2024-01-18 10:30:00,53.91,54.14,53.77,53.94,979634.0,53.1068,53.3333,52.9689,53.1363,979634.0
2024-01-18 11:00:00,53.95,54.1,53.74,54.08,314103.0,53.1462,53.2939,52.9393,53.2742,314103.0
2024-01-18 11:30:00,54.09,54.19,53.91,54.0,468417.0,53.2841,53.3826,53.1068,53.1954,468417.0
2024-01-18 12:00:00,54.01,54.04,53.52,53.69,563591.0,53.2053,53.2348,52.7226,52.89,563591.0
2024-01-18 12:30:00,53.71,53.73,53.51,53.56,219672.0,52.9098,52.9295,52.7127,52.762,219672.0
2024-01-18 13:00:00,53.57,53.57,53.31,53.42,335112.0,52.7718,52.7718,52.5157,52.6241,335112.0
2024-01-18 13:30:00,53.41,53.89,53.41,53.84,216821.0,52.6142,53.0871,52.6142,53.0378,216821.0
2024-01-18 14:00:00,53.84,54.41,53.84,54.4,693112.0,53.0378,53.5993,53.0378,53.5895,693112.0
2024-01-18 14:30:00,54.4,54.5,54.17,54.43,500143.0,53.5895,53.688,53.3629,53.619,500143.0
2024-01-18 15:00:00,54.45,54.66,54.39,54.66,400733.0,53.6387,53.8456,53.5796,53.8456,400733.0
2024-01-18 15:30:00,54.66,54.87,54.49,54.68,721412.0,53.8456,54.0525,53.6781,53.8653,721412.0
2024-01-19 09:30:00,55.06,55.18,54.83,55.18,535259.0,54.2396,54.3578,54.0131,54.3578,535259.0
2024-01-19 10:00:00,55.2,55.32,54.84,55.18,788282.0,54.3776,54.4958,54.0229,54.3578,788282.0
2024-01-19 10:30:00,55.17,55.39,54.97,55.3,375381.0,54.348,54.5647,54.151,54.4761,375381.0
2024-01-19 11:00:00,55.29,55.63,55.2,55.49,669586.0,54.4662,54.8011,54.3776,54.6632,669586.0
2024-01-19 11:30:00,55.48,55.51,55.26,55.5,346041.0,54.6534,54.6829,54.4367,54.6731,346041.0
2024-01-19 12:00:00,55.5,55.71,55.29,55.64,476787.0,54.6731,54.88,54.4662,54.811,476787.0
2024-01-19 12:30:00,55.67,55.95,55.64,55.95,898017.0,54.8405,55.1164,54.811,55.1164,898017.0
2024-01-19 13:00:00,55.95,56.22,55.79,56.22,409691.0,55.1164,55.3824,54.9588,55.3824,409691.0
2024-01-19 13:30:00,56.22,56.47,56.21,56.44,376068.0,55.3824,55.6286,55.3725,55.5991,376068.0
2024-01-19 14:00:00,56.45,56.81,56.41,56.55,611077.0,55.6089,55.9636,55.5695,55.7074,611077.0
2024-01-19 14:30:00,56.58,56.65,56.33,56.64,501638.0,55.737,55.8059,55.4907,55.7961,501638.0
2024-01-19 15:00:00,56.64,56.75,56.5,56.61,372773.0,55.7961,55.9045,55.6582,55.7665,372773.0
2024-01-19 15:30:00,56.62,56.74,56.51,56.74,634226.0,55.7764,55.8946,55.668,55.8946,634226.0
2024-01-22 09:30:00,57.27,57.67,57.23,57.61,675019.0,56.4167,56.8107,56.3773,56.7516,675019.0
2024-01-22 10:00:00,57.64,57.68,57.34,57.38,514386.0,56.7812,56.8206,56.4857,56.5251,514386.0
2024-01-22 10:30:00,57.37,57.38,57.03,57.08,588667.0,56.5152,56.5251,56.1803,56.2295,588667.0
2024-01-22 11:00:00,57.09,57.29,56.91,57.26,373303.0,56.2394,56.4364,56.0621,56.4069,373303.0
2024-01-22 11:30:00,57.27,57.32,57.07,57.27,231727.0,56.4167,56.466,56.2197,56.4167,231727.0
2024-01-22 12:00:00,57.3,57.3,56.99,57.22,226084.0,56.4463,56.4463,56.1409,56.3675,226084.0
2024-01-22 12:30:00,57.22,57.25,57.08,57.16,215880.0,56.3675,56.397,56.2295,56.3083,215880.0
2024-01-22 13:00:00,57.15,57.17,56.82,56.86,249842.0,56.2985,56.3182,55.9734,56.0128,249842.0
2024-01-22 13:30:00,56.86,57.23,56.84,57.19,206317.0,56.0128,56.3773,55.9931,56.3379,206317.0
2024-01-22 14:00:00,57.21,57.25,56.91,57.11,335767.0,56.3576,56.397,56.0621,56.2591,335767.0
2024-01-22 14:30:00,57.11,57.16,56.99,57.12,150474.0,56.2591,56.3083,56.1409,56.2689,150474.0
2024-01-22 15:00:00,57.13,57.31,57.01,57.29,498848.0,56.2788,56.4561,56.1606,56.4364,498848.0
2024-01-22 15:30:00,57.29,57.32,57.01,57.08,2053506.0,56.4364,56.466,56.1606,56.2295,2053506.0
2024-01-23 09:30:00,57.25,57.36,57.07,57.22,403754.0,56.397,56.5054,56.2197,56.3675,403754.0
2024-01-23 10:00:00,57.22,57.31,57.02,57.18,351295.0,56.3675,56.4561,56.1704,56.328,351295.0
2024-01-23 10:30:00,57.18,57.18,56.9,56.97,353216.0,56.328,56.328,56.0522,56.1212,353216.0
2024-01-23 11:00:00,56.97,57.12,56.85,56.89,284132.0,56.1212,56.2689,56.003,56.0424,284132.0
2024-01-23 11:30:00,56.89,57.07,56.84,57.06,301727.0,56.0424,56.2197,55.9931,56.2098,301727.0
2024-01-23 12:00:00,57.05,57.07,56.9,56.95,99820.0,56.2,56.2197,56.0522,56.1015,99820.0
2024-01-23 12:30:00,56.95,57.21,56.91,57.2,146701.0,56.1015,56.3576,56.0621,56.3478,146701.0
2024-01-23 13:00:00,57.2,57.22,57.11,57.14,110105.0,56.3478,56.3675,56.2591,56.2886,110105.0
2024-01-23 13:30:00,57.15,57.24,57.08,57.22,307339.0,56.2985,56.3872,56.2295,56.3675,307339.0
2024-01-23 14:00:00,57.23,57.25,57.1,57.16,229773.0,56.3773,56.397,56.2492,56.3083,229773.0
2024-01-23 14:30:00,57.16,57.39,57.1,57.35,142321.0,56.3083,56.5349,56.2492,56.4955,142321.0
2024-01-23 15:00:00,57.35,57.57,57.3,57.47,359707.0,56.4955,56.7122,56.4463,56.6137,359707.0
2024-01-23 15:30:00,57.45,57.62,57.35,57.54,763797.0,56.594,56.7615,56.4955,56.6827,763797.0
2024-01-24 09:30:00,58.54,58.57,58.23,58.31,650219.0,57.6678,57.6973,57.3624,57.4412,650219.0
2024-01-24 10:00:00,58.31,58.48,58.06,58.46,411479.0,57.4412,57.6087,57.1949,57.589,411479.0
2024-01-24 10:30:00,58.47,58.85,58.42,58.61,550335.0,57.5988,57.9732,57.5496,57.7367,550335.0
2024-01-24 11:00:00,58.62,58.72,58.44,58.62,353199.0,57.7466,57.8451,57.5693,57.7466,353199.0
2024-01-24 11:30:00,58.61,58.77,58.52,58.75,386983.0,57.7367,57.8944,57.6481,57.8747,386983.0
2024-01-24 12:00:00,58.75,58.81,58.56,58.75,221543.0,57.8747,57.9338,57.6875,57.8747,221543.0
2024-01-24 12:30:00,58.76,58.91,58.75,58.88,152626.0,57.8845,58.0323,57.8747,58.0027,152626.0
2024-01-24 13:00:00,58.88,58.9,58.43,58.64,422710.0,58.0027,58.0224,57.5594,57.7663,422710.0
2024-01-24 13:30:00,58.63,58.64,58.24,58.39,550265.0,57.7564,57.7663,57.3723,57.52,550265.0
2024-01-24 14:00:00,58.4,58.41,57.91,58.0,398837.0,57.5299,57.5397,57.0472,57.1358,398837.0
2024-01-24 14:30:00,58.0,58.3,57.92,58.12,289170.0,57.1358,57.4314,57.057,57.254,289170.0
2024-01-24 15:00:00,58.11,58.23,57.7,57.75,520100.0,57.2442,57.3624,56.8403,56.8896,520100.0
2024-01-24 15:30:00,57.72,58.05,57.57,57.71,640149.0,56.86,57.1851,56.7122,56.8502,640149.0
2024-01-25 09:30:00,58.43,58.45,58.14,58.32,566798.0,57.5594,57.5791,57.2737,57.4511,566798.0
2024-01-25 10:00:00,58.33,58.67,58.18,58.58,421849.0,57.4609,57.7958,57.3132,57.7072,421849.0
2024-01-25 10:30:00,58.6,58.62,58.17,58.28,325848.0,57.7269,57.7466,57.3033,57.4117,325848.0
2024-01-25 11:00:00,58.27,58.51,58.15,58.5,260149.0,57.4018,57.6382,57.2836,57.6284,260149.0
2024-01-25 11:30:00,58.49,58.6,58.31,58.44,225388.0,57.6185,57.7269,57.4412,57.5693,225388.0
2024-01-25 12:00:00,58.43,58.47,58.0,58.08,396846.0,57.5594,57.5988,57.1358,57.2146,396846.0
2024-01-25 12:30:00,58.09,58.13,57.92,58.06,227788.0,57.2245,57.2639,57.057,57.1949,227788.0
2024-01-25 13:00:00,58.06,58.33,57.89,57.96,345410.0,57.1949,57.4609,57.0275,57.0964,345410.0
2024-01-25 13:30:00,57.95,58.15,57.78,57.83,243084.0,57.0866,57.2836,56.9191,56.9684,243084.0
2024-01-25 14:00:00,57.84,57.95,57.65,57.91,292193.0,56.9782,57.0866,56.791,57.0472,292193.0
2024-01-25 14:30:00,57.92,58.09,57.78,58.09,184871.0,57.057,57.2245,56.9191,57.2245,184871.0
2024-01-25 15:00:00,58.09,58.17,57.97,58.05,204067.0,57.2245,57.3033,57.1063,57.1851,204067.0
2024-01-25 15:30:00,58.05,58.59,58.02,58.58,657795.0,57.1851,57.717,57.1555,57.7072,657795.0
2024-01-26 09:30:00,58.4,58.64,58.28,58.44,687054.0,57.5299,57.7663,57.4117,57.5693,687054.0
2024-01-26 10:00:00,58.44,58.62,58.2,58.6,410305.0,57.5693,57.7466,57.3329,57.7269,410305.0
2024-01-26 10:30:00,58.6,58.93,58.58,58.93,550122.0,57.7269,58.052,57.7072,58.052,550122.0
2024-01-26 11:00:00,58.92,58.95,58.67,58.8,364360.0,58.0421,58.0717,57.7958,57.9239,364360.0
2024-01-26 11:30:00,58.8,58.85,58.59,58.82,294405.0,57.9239,57.9732,57.717,57.9436,294405.0
2024-01-26 12:00:00,58.82,58.86,58.64,58.67,184500.0,57.9436,57.983,57.7663,57.7958,184500.0
2024-01-26 12:30:00,58.67,58.67,58.09,58.2,713905.0,57.7958,57.7958,57.2245,57.3329,713905.0
2024-01-26 13:00:00,58.19,58.37,58.11,58.33,456348.0,57.323,57.5003,57.2442,57.4609,456348.0
2024-01-26 13:30:00,58.35,58.37,58.03,58.19,504657.0,57.4806,57.5003,57.1654,57.323,504657.0
2024-01-26 14:00:00,58.18,58.37,58.17,58.26,279940.0,57.3132,57.5003,57.3033,57.392,279940.0
2024-01-26 14:30:00,58.26,58.6,58.18,58.55,478786.0,57.392,57.7269,57.3132,57.6776,478786.0
2024-01-26 15:00:00,58.55,58.56,58.32,58.36,470939.0,57.6776,57.6875,57.4511,57.4905,470939.0
2024-01-26 15:30:00,58.37,58.45,58.21,58.37,1380541.0,57.5003,57.5791,57.3427,57.5003,1380541.0
2024-01-29 09:30:00,58.42,58.58,58.34,58.54,417249.0,57.5496,57.7072,57.4708,57.6678,417249.0
2024-01-29 10:00:00,58.54,58.62,58.31,58.4,509072.0,57.6678,57.7466,57.4412,57.5299,509072.0
2024-01-29 10:30:00,58.41,58.49,58.23,58.3,443064.0,57.5397,57.6185,57.3624,57.4314,443064.0
2024-01-29 11:00:00,58.28,58.46,58.23,58.44,238611.0,57.4117,57.589,57.3624,57.5693,238611.0
2024-01-29 11:30:00,58.44,58.59,58.43,58.56,121569.0,57.5693,57.717,57.5594,57.6875,121569.0
2024-01-29 12:00:00,58.58,58.69,58.48,58.61,237058.0,57.7072,57.8156,57.6087,57.7367,237058.0
2024-01-29 12:30:00,58.62,58.73,58.47,58.59,233429.0,57.7466,57.855,57.5988,57.717,233429.0
2024-01-29 13:00:00,58.59,58.69,58.47,58.68,110806.0,57.717,57.8156,57.5988,57.8057,110806.0
2024-01-29 13:30:00,58.68,58.72,58.59,58.62,103972.0,57.8057,57.8451,57.717,57.7466,103972.0
2024-01-29 14:00:00,58.6,58.85,58.57,58.81,650263.0,57.7269,57.9732,57.6973,57.9338,650263.0
2024-01-29 14:30:00,58.81,58.92,58.78,58.84,556351.0,57.9338,58.0421,57.9042,57.9633,556351.0
2024-01-29 15:00:00,58.85,59.75,58.85,59.58,1054479.0,57.9732,58.8598,57.9732,58.6923,1054479.0
2024-01-29 15:30:00,59.58,59.73,59.39,59.7,807321.0,58.6923,58.8401,58.5051,58.8105,807321.0
2024-01-30 09:30:00,59.42,59.69,59.42,59.67,515744.0,58.5347,58.8007,58.5347,58.781,515744.0
2024-01-30 10:00:00,59.7,59.7,59.35,59.49,334339.0,58.8105,58.8105,58.4657,58.6036,334339.0
2024-01-30 10:30:00,59.49,59.56,59.35,59.47,232844.0,58.6036,58.6726,58.4657,58.5839,232844.0
2024-01-30 11:00:00,59.45,59.63,59.38,59.61,209267.0,58.5642,58.7415,58.4953,58.7218,209267.0
2024-01-30 11:30:00,59.61,59.76,59.58,59.69,157802.0,58.7218,58.8696,58.6923,58.8007,157802.0
2024-01-30 12:00:00,59.71,59.75,59.4,59.42,565077.0,58.8204,58.8598,58.515,58.5347,565077.0
2024-01-30 12:30:00,59.4,59.46,59.24,59.36,439820.0,58.515,58.5741,58.3574,58.4756,439820.0
2024-01-30 13:00:00,59.35,59.56,59.26,59.55,275399.0,58.4657,58.6726,58.3771,58.6627,275399.0
2024-01-30 13:30:00,59.55,59.6,59.42,59.48,117923.0,58.6627,58.712,58.5347,58.5938,117923.0
2024-01-30 14:00:00,59.48,59.68,59.39,59.66,197566.0,58.5938,58.7908,58.5051,58.7711,197566.0
2024-01-30 14:30:00,59.67,59.76,59.63,59.72,182168.0,58.781,58.8696,58.7415,58.8302,182168.0
2024-01-30 15:00:00,59.72,59.8,59.57,59.72,219743.0,58.8302,58.909,58.6824,58.8302,219743.0
2024-01-30 15:30:00,59.72,59.73,59.49,59.54,759128.0,58.8302,58.8401,58.6036,58.6529,759128.0
2024-01-31 09:30:00,58.7,58.86,58.29,58.38,1118231.0,57.8254,57.983,57.4215,57.5102,1118231.0
2024-01-31 10:00:00,58.38,58.4,58.16,58.21,416531.0,57.5102,57.5299,57.2934,57.3427,416531.0
2024-01-31 10:30:00,58.22,58.28,57.88,58.02,547579.0,57.3526,57.4117,57.0176,57.1555,547579.0
2024-01-31 11:00:00,58.01,58.28,58.01,58.11,340597.0,57.1457,57.4117,57.1457,57.2442,340597.0
2024-01-31 11:30:00,58.12,58.14,57.88,58.05,509056.0,57.254,57.2737,57.0176,57.1851,509056.0
2024-01-31 12:00:00,58.05,58.25,58.05,58.23,209074.0,57.1851,57.3821,57.1851,57.3624,209074.0
2024-01-31 12:30:00,58.23,58.24,57.94,58.23,314326.0,57.3624,57.3723,57.0767,57.3624,314326.0
2024-01-31 13:00:00,58.23,58.37,58.12,58.17,272563.0,57.3624,57.5003,57.254,57.3033,272563.0
2024-01-31 13:30:00,58.18,58.34,58.11,58.26,574751.0,57.3132,57.4708,57.2442,57.392,574751.0
2024-01-31 14:00:00,58.33,58.45,57.6,57.79,1257059.0,57.4609,57.5791,56.7418,56.929,1257059.0
2024-01-31 14:30:00,57.79,58.82,57.68,57.92,1595356.0,56.929,57.9436,56.8206,57.057,1595356.0
2024-01-31 15:00:00,57.92,57.96,56.89,57.27,2867094.0,57.057,57.0964,56.0424,56.4167,2867094.0
2024-01-31 15:30:00,57.26,57.29,56.61,56.61,1835752.0,56.4069,56.4364,55.7665,55.7665,1835752.0
2024-02-01 09:30:00,57.15,57.55,57.14,57.31,1247500.0,56.2985,56.6925,56.2886,56.4561,1247500.0
2024-02-01 10:00:00,57.28,57.72,57.01,57.71,740510.0,56.4266,56.86,56.1606,56.8502,740510.0
2024-02-01 10:30:00,57.7,57.71,56.96,56.97,629112.0,56.8403,56.8502,56.1113,56.1212,629112.0
2024-02-01 11:00:00,56.96,57.19,56.87,57.14,558164.0,56.1113,56.3379,56.0227,56.2886,558164.0
2024-02-01 11:30:00,57.13,57.57,57.13,57.53,319701.0,56.2788,56.7122,56.2788,56.6728,319701.0
2024-02-01 12:00:00,57.55,58.09,57.53,57.81,467190.0,56.6925,57.2245,56.6728,56.9487,467190.0
2024-02-01 12:30:00,57.81,58.42,57.78,58.11,660016.0,56.9487,57.5496,56.9191,57.2442,660016.0
2024-02-01 13:00:00,58.13,58.17,57.72,58.0,513558.0,57.2639,57.3033,56.86,57.1358,513558.0
2024-02-01 13:30:00,58.0,58.21,57.78,58.08,438120.0,57.1358,57.3427,56.9191,57.2146,438120.0
2024-02-01 14:00:00,58.11,58.33,58.05,58.15,377397.0,57.2442,57.4609,57.1851,57.2836,377397.0
2024-02-01 14:30:00,58.15,58.55,58.02,58.51,524558.0,57.2836,57.6776,57.1555,57.6382,524558.0
2024-02-01 15:00:00,58.55,58.7,58.42,58.58,400932.0,57.6776,57.8254,57.5496,57.7072,400932.0
2024-02-01 15:30:00,58.59,58.78,58.39,58.78,795583.0,57.717,57.9042,57.52,57.9042,795583.0
2024-02-02 09:30:00,58.92,59.38,58.79,59.2,885289.0,58.0421,58.4953,57.9141,58.318,885289.0
2024-02-02 10:00:00,59.2,59.52,59.03,59.33,554631.0,58.318,58.6332,58.1505,58.446,554631.0
2024-02-02 10:30:00,59.37,59.91,59.16,59.81,547866.0,58.4854,59.0174,58.2785,58.9189,547866.0
2024-02-02 11:00:00,59.85,60.14,59.63,60.09,422511.0,58.9583,59.2439,58.7415,59.1947,422511.0
2024-02-02 11:30:00,60.09,60.5,60.09,60.33,479110.0,59.1947,59.5986,59.1947,59.4311,479110.0
2024-02-02 12:00:00,60.34,60.64,60.18,60.61,429841.0,59.441,59.7365,59.2834,59.7069,429841.0
2024-02-02 12:30:00,60.64,60.71,59.85,60.35,777027.0,59.7365,59.8055,58.9583,59.4508,777027.0
2024-02-02 13:00:00,60.37,60.68,60.31,60.39,378650.0,59.4705,59.7759,59.4114,59.4902,378650.0
2024-02-02 13:30:00,60.39,60.63,60.24,60.58,403401.0,59.4902,59.7266,59.3425,59.6774,403401.0
2024-02-02 14:00:00,60.59,60.98,60.59,60.83,423597.0,59.6872,60.0714,59.6872,59.9237,423597.0
2024-02-02 14:30:00,60.84,61.11,60.81,61.08,449965.0,59.9335,60.1995,59.904,60.1699,449965.0
2024-02-02 15:00:00,61.1,61.21,60.9,61.16,502896.0,60.1896,60.298,59.9926,60.2488,502896.0
2024-02-02 15:30:00,61.17,61.17,60.57,60.58,1014710.0,60.2586,60.2586,59.6675,59.6774,1014710.0
2024-02-05 09:30:00,60.34,60.34,60.04,60.25,599098.0,59.441,59.441,59.1454,59.3523,599098.0
2024-02-05 10:00:00,60.2,60.23,59.27,59.49,1046326.0,59.3031,59.3326,58.3869,58.6036,1046326.0
2024-02-05 10:30:00,59.49,59.54,59.07,59.3,366090.0,58.6036,58.6529,58.1899,58.4165,366090.0
2024-02-05 11:00:00,59.3,59.65,59.24,59.47,314507.0,58.4165,58.7612,58.3574,58.5839,314507.0
2024-02-05 11:30:00,59.52,59.78,59.49,59.76,550410.0,58.6332,58.8893,58.6036,58.8696,550410.0
2024-02-05 12:00:00,59.76,59.98,59.73,59.98,320705.0,58.8696,59.0863,58.8401,59.0863,320705.0
2024-02-05 12:30:00,60.0,60.22,60.0,60.11,483378.0,59.106,59.3228,59.106,59.2144,483378.0
2024-02-05 13:00:00,60.1,60.26,59.93,59.94,295106.0,59.2045,59.3622,59.0371,59.0469,295106.0
2024-02-05 13:30:00,59.94,60.16,59.94,60.14,240942.0,59.0469,59.2636,59.0469,59.2439,240942.0
2024-02-05 14:00:00,60.14,60.28,60.04,60.25,192994.0,59.2439,59.3819,59.1454,59.3523,192994.0
2024-02-05 14:30:00,60.26,60.51,60.24,60.45,267744.0,59.3622,59.6084,59.3425,59.5493,267744.0
2024-02-05 15:00:00,60.45,60.46,59.93,60.34,526900.0,59.5493,59.5592,59.0371,59.441,526900.0
2024-02-05 15:30:00,60.34,60.42,59.9,59.92,1577528.0,59.441,59.5198,59.0075,59.0272,1577528.0
2024-02-06 09:30:00,60.26,60.54,60.06,60.06,507889.0,59.3622,59.638,59.1651,59.1651,507889.0
2024-02-06 10:00:00,60.06,60.08,59.71,59.87,607073.0,59.1651,59.1848,58.8204,58.978,607073.0
2024-02-06 10:30:00,59.86,60.12,59.84,60.02,303167.0,58.9681,59.2242,58.9484,59.1257,303167.0
2024-02-06 11:00:00,60.01,60.21,59.88,60.16,283425.0,59.1159,59.3129,58.9878,59.2636,283425.0
2024-02-06 11:30:00,60.17,60.2,59.79,59.82,347262.0,59.2735,59.3031,58.8992,58.9287,347262.0
2024-02-06 12:00:00,59.82,60.02,59.73,60.02,331414.0,58.9287,59.1257,58.8401,59.1257,331414.0
2024-02-06 12:30:00,60.02,60.04,59.85,59.9,305745.0,59.1257,59.1454,58.9583,59.0075,305745.0
2024-02-06 13:00:00,59.9,60.08,59.87,60.02,199919.0,59.0075,59.1848,58.978,59.1257,199919.0
2024-02-06 13:30:00,60.03,60.26,60.03,60.25,212487.0,59.1356,59.3622,59.1356,59.3523,212487.0
2024-02-06 14:00:00,60.25,60.26,59.73,59.9,327793.0,59.3523,59.3622,58.8401,59.0075,327793.0
2024-02-06 14:30:00,59.9,60.16,59.79,60.12,179921.0,59.0075,59.2636,58.8992,59.2242,179921.0
2024-02-06 15:00:00,60.12,60.26,60.05,60.11,251426.0,59.2242,59.3622,59.1553,59.2144,251426.0
2024-02-06 15:30:00,60.12,60.44,59.93,60.41,582412.0,59.2242,59.5395,59.0371,59.5099,582412.0
2024-02-07 09:30:00,61.24,61.3,60.91,61.1,562434.0,60.3276,60.3867,60.0025,60.1896,562434.0
2024-02-07 10:00:00,61.09,61.87,60.96,61.86,413423.0,60.1798,60.9482,60.0517,60.9383,413423.0
2024-02-07 10:30:00,61.87,61.89,61.52,61.6,408061.0,60.9482,60.9679,60.6034,60.6822,408061.0
2024-02-07 11:00:00,61.62,61.74,61.45,61.55,377923.0,60.7019,60.8201,60.5344,60.6329,377923.0
2024-02-07 11:30:00,61.57,61.83,61.46,61.73,262926.0,60.6526,60.9088,60.5443,60.8103,262926.0
2024-02-07 12:00:00,61.74,61.81,61.58,61.63,182785.0,60.8201,60.8891,60.6625,60.7117,182785.0
2024-02-07 12:30:00,61.62,61.72,61.43,61.71,212980.0,60.7019,60.8004,60.5147,60.7906,212980.0
2024-02-07 13:00:00,61.72,61.95,61.54,61.94,364506.0,60.8004,61.027,60.6231,61.0171,364506.0
2024-02-07 13:30:00,61.95,62.03,61.75,61.9,303094.0,61.027,61.1058,60.83,60.9777,303094.0
2024-02-07 14:00:00,61.9,61.97,61.82,61.85,137525.0,60.9777,61.0467,60.8989,60.9285,137525.0
2024-02-07 14:30:00,61.87,62.0,61.8,61.98,165991.0,60.9482,61.0762,60.8792,61.0565,165991.0
2024-02-07 15:00:00,61.99,62.06,61.84,61.93,263835.0,61.0664,61.1353,60.9186,61.0073,263835.0
2024-02-07 15:30:00,61.94,61.97,61.73,61.9,445446.0,61.0171,61.0467,60.8103,60.9777,445446.0
2024-02-08 09:30:00,61.86,61.93,61.68,61.81,330423.0,60.9383,61.0073,60.761,60.8891,330423.0
2024-02-08 10:00:00,61.82,61.88,61.68,61.75,140162.0,60.8989,60.958,60.761,60.83,140162.0
2024-02-08 10:30:00,61.75,61.88,61.57,61.88,354486.0,60.83,60.958,60.6526,60.958,354486.0
2024-02-08 11:00:00,61.88,61.89,61.55,61.57,262692.0,60.958,60.9679,60.6329,60.6526,262692.0
2024-02-08 11:30:00,61.56,61.76,61.53,61.74,412664.0,60.6428,60.8398,60.6132,60.8201,412664.0
2024-02-08 12:00:00,61.74,61.85,61.63,61.82,143139.0,60.8201,60.9285,60.7117,60.8989,143139.0
2024-02-08 12:30:00,61.82,61.85,61.59,61.65,143959.0,60.8989,60.9285,60.6723,60.7314,143959.0
2024-02-08 13:00:00,61.65,61.91,61.64,61.82,339603.0,60.7314,60.9876,60.7216,60.8989,339603.0
2024-02-08 13:30:00,61.84,61.94,61.78,61.86,176657.0,60.9186,61.0171,60.8595,60.9383,176657.0
2024-02-08 14:00:00,61.86,61.91,61.72,61.76,228288.0,60.9383,60.9876,60.8004,60.8398,228288.0
2024-02-08 14:30:00,61.75,61.92,61.65,61.89,175543.0,60.83,60.9974,60.7314,60.9679,175543.0
2024-02-08 15:00:00,61.9,62.02,61.89,61.96,245836.0,60.9777,61.0959,60.9679,61.0368,245836.0
2024-02-08 15:30:00,61.96,62.07,61.76,61.96,590056.0,61.0368,61.1452,60.8398,61.0368,590056.0
2024-02-09 09:30:00,62.11,62.38,61.98,62.36,730008.0,61.1846,61.4506,61.0565,61.4309,730008.0
2024-02-09 10:00:00,62.36,62.45,62.21,62.4,532153.0,61.4309,61.5195,61.2831,61.4703,532153.0
2024-02-09 10:30:00,62.41,62.54,62.34,62.51,512430.0,61.4801,61.6082,61.4112,61.5786,512430.0
2024-02-09 11:00:00,62.53,62.61,62.4,62.43,328191.0,61.5983,61.6771,61.4703,61.4998,328191.0
2024-02-09 11:30:00,62.44,62.49,62.28,62.4,169163.0,61.5097,61.5589,61.3521,61.4703,169163.0
2024-02-09 12:00:00,62.39,62.59,62.31,62.58,153880.0,61.4604,61.6574,61.3816,61.6476,153880.0
2024-02-09 12:30:00,62.59,62.71,62.47,62.7,290212.0,61.6574,61.7757,61.5392,61.7658,290212.0
2024-02-09 13:00:00,62.71,62.84,62.65,62.81,204741.0,61.7757,61.9037,61.7166,61.8742,204741.0
2024-02-09 13:30:00,62.84,62.88,62.71,62.8,158820.0,61.9037,61.9431,61.7757,61.8643,158820.0
2024-02-09 14:00:00,62.79,62.96,62.78,62.94,246811.0,61.8545,62.0219,61.8446,62.0022,246811.0
2024-02-09 14:30:00,62.94,63.15,62.93,63.02,239616.0,62.0022,62.2091,61.9924,62.081,239616.0
2024-02-09 15:00:00,63.02,63.03,62.83,62.94,541557.0,62.081,62.0909,61.8939,62.0022,541557.0
2024-02-09 15:30:00,62.94,63.03,62.79,62.95,632407.0,62.0022,62.0909,61.8545,62.0121,632407.0
2024-02-12 09:30:00,62.96,63.05,62.95,63.03,361323.0,62.0219,62.1106,62.0121,62.0909,361323.0
2024-02-12 10:00:00,63.04,63.04,62.89,63.01,187853.0,62.1007,62.1007,61.953,62.0712,187853.0
2024-02-12 10:30:00,63.0,63.31,63.0,63.29,379451.0,62.0613,62.3667,62.0613,62.347,379451.0
2024-02-12 11:00:00,63.29,63.61,63.2,63.6,295352.0,62.347,62.6622,62.2584,62.6524,295352.0
2024-02-12 11:30:00,63.6,63.81,63.58,63.74,379870.0,62.6524,62.8593,62.6327,62.7903,379870.0
2024-02-12 12:00:00,63.74,63.79,63.53,63.61,236797.0,62.7903,62.8396,62.5834,62.6622,236797.0
2024-02-12 12:30:00,63.61,63.71,63.51,63.71,127460.0,62.6622,62.7608,62.5637,62.7608,127460.0
2024-02-12 13:00:00,63.71,63.8,63.44,63.47,151597.0,62.7608,62.8494,62.4948,62.5243,151597.0
2024-02-12 13:30:00,63.45,63.48,63.14,63.29,329546.0,62.5046,62.5342,62.1992,62.347,329546.0
2024-02-12 14:00:00,63.28,63.32,62.6,62.91,550476.0,62.3372,62.3766,61.6673,61.9727,550476.0
2024-02-12 14:30:00,62.9,62.99,62.66,62.72,574008.0,61.9628,62.0515,61.7264,61.7855,574008.0
2024-02-12 15:00:00,62.72,62.93,62.7,62.85,435606.0,61.7855,61.9924,61.7658,61.9136,435606.0
2024-02-12 15:30:00,62.85,62.97,62.71,62.87,441424.0,61.9136,62.0318,61.7757,61.9333,441424.0
2024-02-13 09:30:00,60.4,60.66,60.08,60.15,1014231.0,59.5001,59.7562,59.1848,59.2538,1014231.0
2024-02-13 10:00:00,60.15,60.56,59.93,60.56,828695.0,59.2538,59.6577,59.0371,59.6577,828695.0
2024-02-13 10:30:00,60.56,60.71,60.42,60.43,757233.0,59.6577,59.8055,59.5198,59.5296,757233.0
2024-02-13 11:00:00,60.44,60.88,60.44,60.81,328558.0,59.5395,59.9729,59.5395,59.904,328558.0
2024-02-13 11:30:00,60.81,60.92,60.59,60.63,464519.0,59.904,60.0123,59.6872,59.7266,464519.0
2024-02-13 12:00:00,60.62,60.65,60.37,60.42,308441.0,59.7168,59.7463,59.4705,59.5198,308441.0
2024-02-13 12:30:00,60.42,60.71,60.28,60.35,209463.0,59.5198,59.8055,59.3819,59.4508,209463.0
2024-02-13 13:00:00,60.34,60.39,60.23,60.3,176307.0,59.441,59.4902,59.3326,59.4016,176307.0
2024-02-13 13:30:00,60.3,60.33,59.98,60.06,223867.0,59.4016,59.4311,59.0863,59.1651,223867.0
2024-02-13 14:00:00,60.06,60.06,59.4,59.52,663167.0,59.1651,59.1651,58.515,58.6332,663167.0
2024-02-13 14:30:00,59.51,59.81,59.13,59.23,500860.0,58.6233,58.9189,58.249,58.3475,500860.0
2024-02-13 15:00:00,59.23,59.29,58.99,59.22,404193.0,58.3475,58.4066,58.1111,58.3377,404193.0
2024-02-13 15:30:00,59.22,60.29,59.18,60.27,1262377.0,58.3377,59.3917,58.2983,59.372,1262377.0
2024-02-14 09:30:00,61.24,61.4,60.85,61.23,862043.0,60.3276,60.4852,59.9434,60.3177,862043.0
2024-02-14 10:00:00,61.25,61.66,61.15,61.55,445650.0,60.3374,60.7413,60.2389,60.6329,445650.0
2024-02-14 10:30:00,61.56,61.62,60.92,60.92,527795.0,60.6428,60.7019,60.0123,60.0123,527795.0
2024-02-14 11:00:00,60.9,61.05,60.61,61.02,670997.0,59.9926,60.1404,59.7069,60.1108,670997.0
2024-02-14 11:30:00,61.03,61.05,60.68,60.69,279063.0,60.1207,60.1404,59.7759,59.7858,279063.0
2024-02-14 12:00:00,60.69,60.93,60.35,60.93,318883.0,59.7858,60.0222,59.4508,60.0222,318883.0
2024-02-14 12:30:00,60.95,61.05,60.87,61.0,177685.0,60.0419,60.1404,59.9631,60.0911,177685.0
2024-02-14 13:00:00,61.0,61.13,60.72,60.89,268421.0,60.0911,60.2192,59.8153,59.9828,268421.0
2024-02-14 13:30:00,60.91,61.35,60.89,61.14,209384.0,60.0025,60.4359,59.9828,60.229,209384.0
2024-02-14 14:00:00,61.15,61.21,60.65,61.18,344626.0,60.2389,60.298,59.7463,60.2685,344626.0
2024-02-14 14:30:00,61.18,61.32,61.09,61.25,336814.0,60.2685,60.4064,60.1798,60.3374,336814.0
2024-02-14 15:00:00,61.27,61.74,61.15,61.67,401985.0,60.3571,60.8201,60.2389,60.7512,401985.0
2024-02-14 15:30:00,61.68,62.05,61.47,61.9,628708.0,60.761,61.1255,60.5541,60.9777,628708.0
2024-02-15 09:30:00,62.06,62.45,62.04,62.18,722356.0,61.1353,61.5195,61.1156,61.2536,722356.0
2024-02-15 10:00:00,62.19,62.53,62.13,62.19,885673.0,61.2634,61.5983,61.2043,61.2634,885673.0
2024-02-15 10:30:00,62.21,62.29,62.05,62.24,411621.0,61.2831,61.3619,61.1255,61.3127,411621.0
2024-02-15 11:00:00,62.25,62.29,61.85,62.12,724398.0,61.3225,61.3619,60.9285,61.1944,724398.0
2024-02-15 11:30:00,62.12,62.36,62.07,62.24,364973.0,61.1944,61.4309,61.1452,61.3127,364973.0
2024-02-15 12:00:00,62.25,62.48,62.19,62.48,261189.0,61.3225,61.5491,61.2634,61.5491,261189.0
2024-02-15 12:30:00,62.48,62.53,62.32,62.33,265953.0,61.5491,61.5983,61.3915,61.4013,265953.0
2024-02-15 13:00:00,62.32,62.86,62.29,62.86,533757.0,61.3915,61.9234,61.3619,61.9234,533757.0
2024-02-15 13:30:00,62.86,62.94,62.65,62.82,457455.0,61.9234,62.0022,61.7166,61.884,457455.0
2024-02-15 14:00:00,62.83,62.98,62.68,62.87,506621.0,61.8939,62.0416,61.7461,61.9333,506621.0
2024-02-15 14:30:00,62.87,63.13,62.84,63.0,313902.0,61.9333,62.1894,61.9037,62.0613,313902.0
2024-02-15 15:00:00,63.0,63.02,62.75,62.92,428674.0,62.0613,62.081,61.8151,61.9825,428674.0
2024-02-15 15:30:00,62.91,63.08,62.74,63.05,822350.0,61.9727,62.1401,61.8052,62.1106,822350.0
2024-02-16 09:30:00,62.94,63.0,62.02,62.16,682434.0,62.0022,62.0613,61.0959,61.2339,682434.0
2024-02-16 10:00:00,62.15,62.47,61.81,62.38,690773.0,61.224,61.5392,60.8891,61.4506,690773.0
2024-02-16 10:30:00,62.38,62.72,62.22,62.59,292470.0,61.4506,61.7855,61.293,61.6574,292470.0
2024-02-16 11:00:00,62.64,63.06,62.64,63.02,262420.0,61.7067,62.1204,61.7067,62.081,262420.0
2024-02-16 11:30:00,63.02,63.21,62.91,63.12,388691.0,62.081,62.2682,61.9727,62.1795,388691.0
2024-02-16 12:00:00,63.12,63.17,62.96,63.12,245037.0,62.1795,62.2288,62.0219,62.1795,245037.0
2024-02-16 12:30:00,63.13,63.15,62.92,62.97,160145.0,62.1894,62.2091,61.9825,62.0318,160145.0
2024-02-16 13:00:00,62.97,62.99,62.56,62.89,639388.0,62.0318,62.0515,61.6279,61.953,639388.0
2024-02-16 13:30:00,62.93,63.18,62.89,63.18,193657.0,61.9924,62.2387,61.953,62.2387,193657.0
2024-02-16 14:00:00,63.2,63.36,63.18,63.28,355804.0,62.2584,62.416,62.2387,62.3372,355804.0
2024-02-16 14:30:00,63.27,63.3,62.27,62.5,917385.0,62.3273,62.3569,61.3422,61.5688,917385.0
2024-02-16 15:00:00,62.49,62.57,62.29,62.51,360297.0,61.5589,61.6377,61.3619,61.5786,360297.0
2024-02-16 15:30:00,62.51,62.54,61.9,62.09,967927.0,61.5786,61.6082,60.9777,61.1649,967927.0
2024-02-20 09:30:00,61.39,61.66,60.83,61.03,797410.0,60.4753,60.7413,59.9237,60.1207,797410.0
2024-02-20 10:00:00,61.01,61.03,60.72,60.85,684088.0,60.101,60.1207,59.8153,59.9434,684088.0
2024-02-20 10:30:00,60.84,61.15,60.66,61.13,466456.0,59.9335,60.2389,59.7562,60.2192,466456.0
2024-02-20 11:00:00,61.15,61.24,60.97,61.08,314418.0,60.2389,60.3276,60.0616,60.1699,314418.0
2024-02-20 11:30:00,61.11,61.13,60.65,60.66,328181.0,60.1995,60.2192,59.7463,59.7562,328181.0
2024-02-20 12:00:00,60.66,60.67,60.31,60.39,327191.0,59.7562,59.7661,59.4114,59.4902,327191.0
2024-02-20 12:30:00,60.4,60.61,60.18,60.57,353128.0,59.5001,59.7069,59.2834,59.6675,353128.0
2024-02-20 13:00:00,60.57,60.73,60.36,60.46,288239.0,59.6675,59.8252,59.4607,59.5592,288239.0
2024-02-20 13:30:00,60.45,60.73,60.3,60.72,320165.0,59.5493,59.8252,59.4016,59.8153,320165.0
2024-02-20 14:00:00,60.71,60.78,60.47,60.76,305920.0,59.8055,59.8744,59.569,59.8547,305920.0
2024-02-20 14:30:00,60.75,61.06,60.64,61.02,358164.0,59.8449,60.1502,59.7365,60.1108,358164.0
2024-02-20 15:00:00,61.03,61.08,60.86,61.03,163494.0,60.1207,60.1699,59.9532,60.1207,163494.0
2024-02-20 15:30:00,61.06,61.07,60.43,61.06,1023569.0,60.1502,60.1601,59.5296,60.1502,1023569.0
2024-02-21 09:30:00,60.51,60.62,60.34,60.46,351231.0,59.6084,59.7168,59.441,59.5592,351231.0
2024-02-21 10:00:00,60.47,60.77,60.45,60.51,227490.0,59.569,59.8646,59.5493,59.6084,227490.0
2024-02-21 10:30:00,60.51,60.57,60.4,60.47,140562.0,59.6084,59.6675,59.5001,59.569,140562.0
2024-02-21 11:00:00,60.49,60.85,60.48,60.68,221824.0,59.5887,59.9434,59.5789,59.7759,221824.0
2024-02-21 11:30:00,60.7,60.79,60.57,60.74,170310.0,59.7956,59.8843,59.6675,59.835,170310.0
2024-02-21 12:00:00,60.74,60.75,60.34,60.39,316966.0,59.835,59.8449,59.441,59.4902,316966.0
2024-02-21 12:30:00,60.4,60.6,60.23,60.59,167443.0,59.5001,59.6971,59.3326,59.6872,167443.0
2024-02-21 13:00:00,60.58,60.64,60.16,60.47,552704.0,59.6774,59.7365,59.2636,59.569,552704.0
2024-02-21 13:30:00,60.48,60.57,60.41,60.49,101307.0,59.5789,59.6675,59.5099,59.5887,101307.0
2024-02-21 14:00:00,60.49,60.77,60.09,60.25,355411.0,59.5887,59.8646,59.1947,59.3523,355411.0
2024-02-21 14:30:00,60.25,60.29,59.97,60.23,345782.0,59.3523,59.3917,59.0765,59.3326,345782.0
2024-02-21 15:00:00,60.2,60.24,59.83,60.15,273598.0,59.3031,59.3425,58.9386,59.2538,273598.0
2024-02-21 15:30:00,60.16,61.24,60.16,61.18,1136479.0,59.2636,60.3276,59.2636,60.2685,1136479.0
2024-02-22 09:30:00,63.61,64.16,63.27,64.0,1266871.0,62.6622,63.2041,62.3273,63.0464,1266871.0
2024-02-22 10:00:00,64.01,64.14,63.85,64.13,643806.0,63.0563,63.1843,62.8987,63.1745,643806.0
2024-02-22 10:30:00,64.14,64.26,63.82,63.91,395681.0,63.1843,63.3026,62.8691,62.9578,395681.0
2024-02-22 11:00:00,63.92,64.24,63.83,64.14,307707.0,62.9676,63.2829,62.879,63.1843,307707.0
2024-02-22 11:30:00,64.15,64.32,64.01,64.09,389453.0,63.1942,63.3617,63.0563,63.1351,389453.0
2024-02-22 12:00:00,64.08,64.38,63.97,64.34,278698.0,63.1252,63.4208,63.0169,63.3814,278698.0
2024-02-22 12:30:00,64.36,64.55,64.22,64.53,265316.0,63.4011,63.5882,63.2632,63.5685,265316.0
2024-02-22 13:00:00,64.53,64.68,64.4,64.67,262389.0,63.5685,63.7163,63.4405,63.7065,262389.0
2024-02-22 13:30:00,64.67,64.83,64.65,64.83,304805.0,63.7065,63.8641,63.6868,63.8641,304805.0
2024-02-22 14:00:00,64.82,65.28,64.81,65.27,458285.0,63.8542,64.3074,63.8444,64.2975,458285.0
2024-02-22 14:30:00,65.27,65.29,64.7,64.81,425101.0,64.2975,64.3172,63.736,63.8444,425101.0
2024-02-22 15:00:00,64.81,65.11,64.77,65.01,297303.0,63.8444,64.1399,63.805,64.0414,297303.0
2024-02-22 15:30:00,65.01,65.22,64.86,64.93,994239.0,64.0414,64.2483,63.8936,63.9626,994239.0
2024-02-23 09:30:00,65.56,65.91,65.52,65.76,805103.0,64.5832,64.928,64.5438,64.7802,805103.0
2024-02-23 10:00:00,65.77,65.83,65.56,65.56,387265.0,64.7901,64.8492,64.5832,64.5832,387265.0
2024-02-23 10:30:00,65.58,65.72,65.26,65.36,436925.0,64.6029,64.7408,64.2877,64.3862,436925.0
2024-02-23 11:00:00,65.37,65.39,64.75,65.15,634131.0,64.396,64.4157,63.7853,64.1793,634131.0
2024-02-23 11:30:00,65.16,65.3,65.0,65.3,317253.0,64.1892,64.3271,64.0315,64.3271,317253.0
2024-02-23 12:00:00,65.29,65.47,65.11,65.19,275951.0,64.3172,64.4945,64.1399,64.2187,275951.0
2024-02-23 12:30:00,65.15,65.35,65.01,65.32,192079.0,64.1793,64.3763,64.0414,64.3468,192079.0
2024-02-23 13:00:00,65.33,65.47,65.22,65.43,113594.0,64.3566,64.4945,64.2483,64.4551,113594.0
2024-02-23 13:30:00,65.44,65.5,65.24,65.29,164288.0,64.465,64.5241,64.268,64.3172,164288.0
2024-02-23 14:00:00,65.3,65.32,64.95,65.0,265986.0,64.3271,64.3468,63.9823,64.0315,265986.0
2024-02-23 14:30:00,65.02,65.23,64.99,65.22,193243.0,64.0512,64.2581,64.0217,64.2483,193243.0
2024-02-23 15:00:00,65.22,65.3,65.02,65.06,295501.0,64.2483,64.3271,64.0512,64.0906,295501.0
2024-02-23 15:30:00,65.06,65.38,64.98,65.03,948130.0,64.0906,64.4059,64.0118,64.0611,948130.0
2024-02-26 09:30:00,65.17,65.35,64.97,65.15,440737.0,64.199,64.3763,64.002,64.1793,440737.0
2024-02-26 10:00:00,65.15,65.26,65.0,65.04,249417.0,64.1793,64.2877,64.0315,64.0709,249417.0
2024-02-26 10:30:00,65.05,65.18,64.84,64.87,247283.0,64.0808,64.2089,63.8739,63.9035,247283.0
2024-02-26 11:00:00,64.88,64.95,64.69,64.84,254018.0,63.9133,63.9823,63.7262,63.8739,254018.0
2024-02-26 11:30:00,64.82,65.02,64.77,64.96,218453.0,63.8542,64.0512,63.805,63.9921,218453.0
2024-02-26 12:00:00,64.96,65.02,64.8,64.99,243767.0,63.9921,64.0512,63.8345,64.0217,243767.0
2024-02-26 12:30:00,64.99,65.02,64.73,64.79,122923.0,64.0217,64.0512,63.7656,63.8247,122923.0
2024-02-26 13:00:00,64.8,64.91,64.47,64.53,313412.0,63.8345,63.9429,63.5094,63.5685,313412.0
2024-02-26 13:30:00,64.54,64.64,64.31,64.64,369518.0,63.5784,63.6769,63.3518,63.6769,369518.0
2024-02-26 14:00:00,64.64,64.79,64.5,64.74,264011.0,63.6769,63.8247,63.539,63.7754,264011.0
2024-02-26 14:30:00,64.75,64.83,64.57,64.59,201028.0,63.7853,63.8641,63.6079,63.6276,201028.0
2024-02-26 15:00:00,64.6,64.8,64.56,64.63,255613.0,63.6375,63.8345,63.5981,63.667,255613.0
2024-02-26 15:30:00,64.64,64.67,64.25,64.31,573796.0,63.6769,63.7065,63.2927,63.3518,573796.0
2024-02-27 09:30:00,64.55,64.55,64.09,64.31,440584.0,63.5882,63.5882,63.1351,63.3518,440584.0
2024-02-27 10:00:00,64.31,64.49,64.13,64.36,364641.0,63.3518,63.5291,63.1745,63.4011,364641.0
2024-02-27 10:30:00,64.37,64.39,64.11,64.31,156016.0,63.4109,63.4306,63.1548,63.3518,156016.0
2024-02-27 11:00:00,64.33,64.33,64.13,64.15,130347.0,63.3715,63.3715,63.1745,63.1942,130347.0
2024-02-27 11:30:00,64.14,64.26,64.07,64.24,141186.0,63.1843,63.3026,63.1154,63.2829,141186.0
2024-02-27 12:00:00,64.25,64.27,64.01,64.1,388238.0,63.2927,63.3124,63.0563,63.1449,388238.0
2024-02-27 12:30:00,64.09,64.17,63.89,63.91,327365.0,63.1351,63.2139,62.9381,62.9578,327365.0
2024-02-27 13:00:00,63.9,64.16,63.8,63.98,396404.0,62.9479,63.2041,62.8494,63.0267,396404.0
2024-02-27 13:30:00,63.98,64.22,63.96,64.18,180917.0,63.0267,63.2632,63.007,63.2238,180917.0
2024-02-27 14:00:00,64.19,64.44,64.17,64.39,155326.0,63.2336,63.4799,63.2139,63.4306,155326.0
2024-02-27 14:30:00,64.4,64.53,64.31,64.53,196167.0,63.4405,63.5685,63.3518,63.5685,196167.0
2024-02-27 15:00:00,64.53,64.6,64.36,64.57,301348.0,63.5685,63.6375,63.4011,63.6079,301348.0
2024-02-27 15:30:00,64.56,64.71,64.43,64.62,486083.0,63.5981,63.7459,63.47,63.6572,486083.0
2024-02-28 09:30:00,63.99,64.17,63.86,63.99,337824.0,63.0366,63.2139,62.9085,63.0366,337824.0
2024-02-28 10:00:00,63.99,64.24,63.96,64.13,252888.0,63.0366,63.2829,63.007,63.1745,252888.0
2024-02-28 10:30:00,64.09,64.44,64.09,64.43,176511.0,63.1351,63.4799,63.1351,63.47,176511.0
2024-02-28 11:00:00,64.44,64.58,64.4,64.45,225913.0,63.4799,63.6178,63.4405,63.4897,225913.0
2024-02-28 11:30:00,64.46,64.54,64.33,64.47,129957.0,63.4996,63.5784,63.3715,63.5094,129957.0
2024-02-28 12:00:00,64.46,64.51,64.21,64.26,144419.0,63.4996,63.5488,63.2533,63.3026,144419.0
2024-02-28 12:30:00,64.26,64.26,64.05,64.2,171645.0,63.3026,63.3026,63.0957,63.2435,171645.0
2024-02-28 13:00:00,64.2,64.44,64.05,64.43,169786.0,63.2435,63.4799,63.0957,63.47,169786.0
2024-02-28 13:30:00,64.45,64.55,64.38,64.48,91247.0,63.4897,63.5882,63.4208,63.5193,91247.0
2024-02-28 14:00:00,64.49,64.51,64.07,64.16,392641.0,63.5291,63.5488,63.1154,63.2041,392641.0
2024-02-28 14:30:00,64.15,64.2,63.93,64.19,208637.0,63.1942,63.2435,62.9775,63.2336,208637.0
2024-02-28 15:00:00,64.2,64.35,64.07,64.3,178655.0,63.2435,63.3912,63.1154,63.342,178655.0
2024-02-28 15:30:00,64.29,64.33,64.0,64.33,538763.0,63.3321,63.3715,63.0464,63.3715,538763.0
2024-02-29 09:30:00,64.98,65.26,64.98,65.13,621921.0,64.0118,64.2877,64.0118,64.1596,621921.0
2024-02-29 10:00:00,65.15,65.22,64.49,64.84,651482.0,64.1793,64.2483,63.5291,63.8739,651482.0
2024-02-29 10:30:00,64.83,64.87,64.56,64.73,276905.0,63.8641,63.9035,63.5981,63.7656,276905.0
2024-02-29 11:00:00,64.73,64.83,64.54,64.63,238571.0,63.7656,63.8641,63.5784,63.667,238571.0
2024-02-29 11:30:00,64.62,64.63,63.93,64.43,516615.0,63.6572,63.667,62.9775,63.47,516615.0
2024-02-29 12:00:00,64.42,64.59,64.37,64.39,221857.0,63.4602,63.6276,63.4109,63.4306,221857.0
2024-02-29 12:30:00,64.43,64.73,64.41,64.69,226944.0,63.47,63.7656,63.4503,63.7262,226944.0
2024-02-29 13:00:00,64.7,64.9,64.7,64.86,227897.0,63.736,63.933,63.736,63.8936,227897.0
2024-02-29 13:30:00,64.86,64.91,64.76,64.87,173417.0,63.8936,63.9429,63.7951,63.9035,173417.0
2024-02-29 14:00:00,64.87,65.05,64.74,64.83,423434.0,63.9035,64.0808,63.7754,63.8641,423434.0
2024-02-29 14:30:00,64.83,64.89,64.63,64.85,329605.0,63.8641,63.9232,63.667,63.8838,329605.0
2024-02-29 15:00:00,64.86,65.01,64.81,65.0,247903.0,63.8936,64.0414,63.8444,64.0315,247903.0
2024-02-29 15:30:00,65.0,65.59,64.92,64.93,1624009.0,64.0315,64.6127,63.9527,63.9626,1624009.0
2024-03-01 09:30:00,65.29,65.51,65.13,65.32,516484.0,64.3172,64.5339,64.1596,64.3468,516484.0
2024-03-01 10:00:00,65.36,65.84,65.17,65.83,777583.0,64.3862,64.859,64.199,64.8492,777583.0
2024-03-01 10:30:00,65.83,66.0,65.57,65.94,530915.0,64.8492,65.0166,64.593,64.9575,530915.0
2024-03-01 11:00:00,65.95,66.21,65.92,66.0,535225.0,64.9674,65.2235,64.9378,65.0166,535225.0
2024-03-01 11:30:00,65.99,66.18,65.76,66.13,291157.0,65.0068,65.194,64.7802,65.1447,291157.0
2024-03-01 12:00:00,66.12,66.37,65.96,66.27,371074.0,65.1348,65.3811,64.9772,65.2826,371074.0
2024-03-01 12:30:00,66.28,66.48,66.24,66.39,274547.0,65.2925,65.4895,65.2531,65.4008,274547.0
2024-03-01 13:00:00,66.39,66.54,66.34,66.5,217693.0,65.4008,65.5486,65.3516,65.5092,217693.0
2024-03-01 13:30:00,66.51,66.71,66.45,66.7,328913.0,65.519,65.7161,65.4599,65.7062,328913.0
2024-03-01 14:00:00,66.7,66.9,66.68,66.9,348633.0,65.7062,65.9032,65.6865,65.9032,348633.0
2024-03-01 14:30:00,66.92,66.95,66.69,66.88,228701.0,65.9229,65.9525,65.6964,65.8835,228701.0
2024-03-01 15:00:00,66.87,66.87,66.59,66.79,377342.0,65.8737,65.8737,65.5978,65.7949,377342.0
2024-03-01 15:30:00,66.8,66.9,66.68,66.78,825943.0,65.8047,65.9032,65.6865,65.785,825943.0
2024-03-04 09:30:00,66.42,66.66,66.42,66.62,551413.0,65.4304,65.6668,65.4304,65.6274,551413.0
2024-03-04 10:00:00,66.62,66.66,66.46,66.62,157983.0,65.6274,65.6668,65.4698,65.6274,157983.0
2024-03-04 10:30:00,66.62,66.77,66.59,66.68,143331.0,65.6274,65.7752,65.5978,65.6865,143331.0
2024-03-04 11:00:00,66.7,66.73,66.51,66.61,154660.0,65.7062,65.7358,65.519,65.6175,154660.0
2024-03-04 11:30:00,66.6,66.74,66.49,66.71,102294.0,65.6077,65.7456,65.4993,65.7161,102294.0
2024-03-04 12:00:00,66.69,66.87,66.62,66.86,109091.0,65.6964,65.8737,65.6274,65.8638,109091.0
2024-03-04 12:30:00,66.87,66.89,66.75,66.81,60365.0,65.8737,65.8934,65.7555,65.8146,60365.0
2024-03-04 13:00:00,66.8,66.85,66.57,66.66,118611.0,65.8047,65.854,65.5781,65.6668,118611.0
2024-03-04 13:30:00,66.66,66.78,66.65,66.72,84499.0,65.6668,65.785,65.657,65.7259,84499.0
2024-03-04 14:00:00,66.72,66.82,66.67,66.79,61906.0,65.7259,65.8244,65.6767,65.7949,61906.0
2024-03-04 14:30:00,66.79,67.25,66.77,67.14,457334.0,65.7949,66.248,65.7752,66.1397,457334.0
2024-03-04 15:00:00,67.13,67.28,66.98,67.03,258662.0,66.1298,66.2776,65.982,66.0313,258662.0
2024-03-04 15:30:00,67.02,67.07,66.5,66.53,793663.0,66.0214,66.0707,65.5092,65.5387,793663.0
2024-03-05 09:30:00,65.71,65.74,65.35,65.48,714343.0,64.731,64.7605,64.3763,64.5044,714343.0
2024-03-05 10:00:00,65.5,65.89,64.88,65.0,793088.0,64.5241,64.9083,63.9133,64.0315,793088.0
2024-03-05 10:30:00,64.99,64.99,64.65,64.87,377703.0,64.0217,64.0217,63.6868,63.9035,377703.0
2024-03-05 11:00:00,64.87,64.93,64.67,64.92,223941.0,63.9035,63.9626,63.7065,63.9527,223941.0
2024-03-05 11:30:00,64.9,64.98,64.43,64.7,377689.0,63.933,64.0118,63.47,63.736,377689.0
2024-03-05 12:00:00,64.72,65.03,64.66,65.01,184614.0,63.7557,64.0611,63.6966,64.0414,184614.0
2024-03-05 12:30:00,65.02,65.03,64.72,64.84,159530.0,64.0512,64.0611,63.7557,63.8739,159530.0
2024-03-05 13:00:00,64.84,64.89,64.59,64.72,220838.0,63.8739,63.9232,63.6276,63.7557,220838.0
2024-03-05 13:30:00,64.69,64.87,64.32,64.36,288755.0,63.7262,63.9035,63.3617,63.4011,288755.0
2024-03-05 14:00:00,64.34,64.59,64.32,64.45,183676.0,63.3814,63.6276,63.3617,63.4897,183676.0
2024-03-05 14:30:00,64.46,64.47,63.89,63.95,287486.0,63.4996,63.5094,62.9381,62.9972,287486.0
2024-03-05 15:00:00,63.95,64.08,63.63,63.68,443084.0,62.9972,63.1252,62.6819,62.7312,443084.0
2024-03-05 15:30:00,63.67,64.59,63.63,64.5,1128244.0,62.7214,63.6276,62.6819,63.539,1128244.0
2024-03-06 09:30:00,65.79,65.9,65.43,65.54,776600.0,64.8098,64.9181,64.4551,64.5635,776600.0
2024-03-06 10:00:00,65.54,65.55,64.97,65.33,686681.0,64.5635,64.5733,64.002,64.3566,686681.0
2024-03-06 10:30:00,65.32,65.78,65.2,65.74,263254.0,64.3468,64.7999,64.2286,64.7605,263254.0
2024-03-06 11:00:00,65.77,66.09,65.76,66.08,382077.0,64.7901,65.1053,64.7802,65.0954,382077.0
2024-03-06 11:30:00,66.1,66.21,65.78,66.05,305165.0,65.1151,65.2235,64.7999,65.0659,305165.0
2024-03-06 12:00:00,66.05,66.31,66.0,66.24,237418.0,65.0659,65.322,65.0166,65.2531,237418.0
2024-03-06 12:30:00,66.25,66.36,65.97,66.07,221070.0,65.2629,65.3713,64.9871,65.0856,221070.0
2024-03-06 13:00:00,66.08,66.31,65.99,66.28,217970.0,65.0954,65.322,65.0068,65.2925,217970.0
2024-03-06 13:30:00,66.3,66.3,65.24,65.64,749705.0,65.3122,65.3122,64.268,64.662,749705.0
2024-03-06 14:00:00,65.63,65.73,65.01,65.61,711855.0,64.6521,64.7507,64.0414,64.6324,711855.0
2024-03-06 14:30:00,65.65,65.73,65.11,65.27,348727.0,64.6719,64.7507,64.1399,64.2975,348727.0
2024-03-06 15:00:00,65.26,65.48,65.02,65.26,240243.0,64.2877,64.5044,64.0512,64.2877,240243.0
2024-03-06 15:30:00,65.26,65.67,65.03,65.52,740458.0,64.2877,64.6916,64.0611,64.5438,740458.0
2024-03-07 09:30:00,66.69,66.9,66.34,66.79,941036.0,65.6964,65.9032,65.3516,65.7949,941036.0
2024-03-07 10:00:00,66.82,67.12,66.66,67.12,456795.0,65.8244,66.1199,65.6668,66.1199,456795.0
2024-03-07 10:30:00,67.12,67.38,67.0,67.17,411917.0,66.1199,66.3761,66.0017,66.1692,411917.0
2024-03-07 11:00:00,67.2,67.26,67.03,67.22,342891.0,66.1988,66.2579,66.0313,66.2185,342891.0
2024-03-07 11:30:00,67.22,67.33,66.96,67.3,255799.0,66.2185,66.3268,65.9623,66.2973,255799.0
2024-03-07 12:00:00,67.29,67.42,67.18,67.23,334088.0,66.2874,66.4155,66.1791,66.2283,334088.0
2024-03-07 12:30:00,67.23,67.31,67.06,67.26,184834.0,66.2283,66.3071,66.0608,66.2579,184834.0
2024-03-07 13:00:00,67.25,67.43,67.14,67.42,170003.0,66.248,66.4253,66.1397,66.4155,170003.0
2024-03-07 13:30:00,67.44,67.78,67.38,67.7,321834.0,66.4352,66.7701,66.3761,66.6913,321834.0
2024-03-07 14:00:00,67.71,67.77,67.47,67.52,225080.0,66.7012,66.7603,66.4647,66.514,225080.0
2024-03-07 14:30:00,67.52,67.59,67.34,67.39,285804.0,66.514,66.5829,66.3367,66.3859,285804.0
2024-03-07 15:00:00,67.4,67.4,67.07,67.28,289203.0,66.3958,66.3958,66.0707,66.2776,289203.0
2024-03-07 15:30:00,67.28,67.67,67.27,67.38,709735.0,66.2776,66.6618,66.2677,66.3761,709735.0
2024-03-08 09:30:00,67.59,68.52,67.55,68.5,1068340.0,66.5829,67.4991,66.5435,67.4794,1068340.0
2024-03-08 10:00:00,68.51,68.69,68.4,68.56,427636.0,67.4892,67.6666,67.3809,67.5385,427636.0
2024-03-08 10:30:00,68.6,68.62,68.17,68.42,572781.0,67.5779,67.5976,67.1543,67.4006,572781.0
2024-03-08 11:00:00,68.43,68.45,67.27,67.31,1479141.0,67.4104,67.4301,66.2677,66.3071,1479141.0
2024-03-08 11:30:00,67.31,67.51,67.0,67.02,1139529.0,66.3071,66.5041,66.0017,66.0214,1139529.0
2024-03-08 12:00:00,67.0,67.37,66.84,67.26,779609.0,66.0017,66.3662,65.8441,66.2579,779609.0
2024-03-08 12:30:00,67.27,67.34,66.35,66.44,935876.0,66.2677,66.3367,65.3614,65.4501,935876.0
2024-03-08 13:00:00,66.44,66.72,66.25,66.35,708689.0,65.4501,65.7259,65.2629,65.3614,708689.0
2024-03-08 13:30:00,66.34,66.43,65.88,66.11,475204.0,65.3516,65.4402,64.8984,65.125,475204.0
2024-03-08 14:00:00,66.11,66.88,66.09,66.8,415698.0,65.125,65.8835,65.1053,65.8047,415698.0
2024-03-08 14:30:00,66.8,67.18,66.8,66.95,660366.0,65.8047,66.1791,65.8047,65.9525,660366.0
2024-03-08 15:00:00,66.95,67.16,66.15,66.21,521265.0,65.9525,66.1594,65.1644,65.2235,521265.0
2024-03-08 15:30:00,66.19,66.55,66.14,66.15,932525.0,65.2038,65.5584,65.1546,65.1644,932525.0
2024-03-11 09:30:00,65.6,65.78,65.19,65.2,754043.0,64.6226,64.7999,64.2187,64.2286,754043.0
2024-03-11 10:00:00,65.2,65.27,64.84,65.04,355643.0,64.2286,64.2975,63.8739,64.0709,355643.0
2024-03-11 10:30:00,65.04,65.7,65.03,65.66,375411.0,64.0709,64.7211,64.0611,64.6817,375411.0
2024-03-11 11:00:00,65.65,65.76,65.2,65.22,302582.0,64.6719,64.7802,64.2286,64.2483,302582.0
2024-03-11 11:30:00,65.22,65.77,65.11,65.75,209701.0,64.2483,64.7901,64.1399,64.7704,209701.0
2024-03-11 12:00:00,65.75,65.76,65.42,65.64,208357.0,64.7704,64.7802,64.4453,64.662,208357.0
2024-03-11 12:30:00,65.65,65.86,65.63,65.81,151591.0,64.6719,64.8787,64.6521,64.8295,151591.0
2024-03-11 13:00:00,65.83,65.95,65.51,65.91,191777.0,64.8492,64.9674,64.5339,64.928,191777.0
2024-03-11 13:30:00,65.91,66.02,65.55,65.84,263594.0,64.928,65.0363,64.5733,64.859,263594.0
2024-03-11 14:00:00,65.84,65.9,65.7,65.89,186473.0,64.859,64.9181,64.7211,64.9083,186473.0
2024-03-11 14:30:00,65.9,66.14,65.75,66.04,257979.0,64.9181,65.1546,64.7704,65.056,257979.0
2024-03-11 15:00:00,66.04,66.04,65.74,65.78,140854.0,65.056,65.056,64.7605,64.7999,140854.0
2024-03-11 15:30:00,65.76,66.04,65.63,65.91,1642223.0,64.7802,65.056,64.6521,64.928,1642223.0
2024-03-12 09:30:00,66.74,66.86,65.73,66.73,1731486.0,65.7456,65.8638,64.7507,65.7358,1731486.0
2024-03-12 10:00:00,66.73,67.38,66.57,67.36,642990.0,65.7358,66.3761,65.5781,66.3564,642990.0
2024-03-12 10:30:00,67.37,67.92,67.36,67.71,557176.0,66.3662,66.908,66.3564,66.7012,557176.0
2024-03-12 11:00:00,67.72,67.93,67.5,67.8,358543.0,66.711,66.9179,66.4943,66.7898,358543.0
2024-03-12 11:30:00,67.8,67.85,67.41,67.68,436002.0,66.7898,66.8391,66.4056,66.6716,436002.0
2024-03-12 12:00:00,67.69,67.71,67.32,67.37,213755.0,66.6815,66.7012,66.317,66.3662,213755.0
2024-03-12 12:30:00,67.38,67.41,66.78,67.11,569713.0,66.3761,66.4056,65.785,66.1101,569713.0
2024-03-12 13:00:00,67.1,67.51,66.81,67.31,479655.0,66.1002,66.5041,65.8146,66.3071,479655.0
2024-03-12 13:30:00,67.31,67.65,67.3,67.58,221685.0,66.3071,66.6421,66.2973,66.5731,221685.0
2024-03-12 14:00:00,67.59,67.9,67.54,67.9,369292.0,66.5829,66.8883,66.5337,66.8883,369292.0
2024-03-12 14:30:00,67.9,68.15,67.57,68.02,438548.0,66.8883,67.1346,66.5632,67.0065,438548.0
2024-03-12 15:00:00,68.03,68.2,67.9,68.16,428515.0,67.0164,67.1839,66.8883,67.1445,428515.0
2024-03-12 15:30:00,68.16,68.25,67.94,68.04,747744.0,67.1445,67.2331,66.9277,67.0262,747744.0
2024-03-13 09:30:00,68.12,68.13,67.68,67.73,850285.0,67.1051,67.1149,66.6716,66.7209,850285.0
2024-03-13 10:00:00,67.72,67.93,67.56,67.87,487477.0,66.711,66.9179,66.5534,66.8588,487477.0
2024-03-13 10:30:00,67.86,68.0,67.62,67.77,373663.0,66.8489,66.9868,66.6125,66.7603,373663.0
2024-03-13 11:00:00,67.75,67.98,67.68,67.71,249492.0,66.7406,66.9671,66.6716,66.7012,249492.0
2024-03-13 11:30:00,67.71,67.88,67.63,67.87,387448.0,66.7012,66.8686,66.6224,66.8588,387448.0
2024-03-13 12:00:00,67.86,67.92,67.76,67.8,137403.0,66.8489,66.908,66.7504,66.7898,137403.0
2024-03-13 12:30:00,67.81,67.95,67.72,67.88,120504.0,66.7997,66.9376,66.711,66.8686,120504.0
2024-03-13 13:00:00,67.87,68.17,67.83,68.15,273484.0,66.8588,67.1543,66.8194,67.1346,273484.0
2024-03-13 13:30:00,68.15,68.2,67.95,68.11,229091.0,67.1346,67.1839,66.9376,67.0952,229091.0
2024-03-13 14:00:00,68.12,68.15,67.99,68.03,77329.0,67.1051,67.1346,66.977,67.0164,77329.0
2024-03-13 14:30:00,68.03,68.1,67.86,67.89,141661.0,67.0164,67.0853,66.8489,66.8785,141661.0
2024-03-13 15:00:00,67.87,67.97,67.1,67.36,445699.0,66.8588,66.9573,66.1002,66.3564,445699.0
2024-03-13 15:30:00,67.36,67.81,67.31,67.69,748905.0,66.3564,66.7997,66.3071,66.6815,748905.0
2024-03-14 09:30:00,68.02,68.07,66.8,66.83,957796.0,67.0065,67.0558,65.8047,65.8343,957796.0
2024-03-14 10:00:00,66.8,67.34,66.58,67.24,648832.0,65.8047,66.3367,65.588,66.2382,648832.0
2024-03-14 10:30:00,67.25,67.47,66.89,67.07,330710.0,66.248,66.4647,65.8934,66.0707,330710.0
2024-03-14 11:00:00,67.09,67.39,66.86,66.98,298055.0,66.0904,66.3859,65.8638,65.982,298055.0
2024-03-14 11:30:00,67.0,67.24,66.89,67.21,250240.0,66.0017,66.2382,65.8934,66.2086,250240.0
2024-03-14 12:00:00,67.24,67.28,66.77,67.11,282417.0,66.2382,66.2776,65.7752,66.1101,282417.0
2024-03-14 12:30:00,67.11,67.21,66.78,66.8,195957.0,66.1101,66.2086,65.785,65.8047,195957.0
2024-03-14 13:00:00,66.8,66.85,66.45,66.51,345274.0,65.8047,65.854,65.4599,65.519,345274.0
2024-03-14 13:30:00,66.51,67.07,66.34,67.05,320687.0,65.519,66.0707,65.3516,66.051,320687.0
2024-03-14 14:00:00,67.06,67.3,67.03,67.09,231379.0,66.0608,66.2973,66.0313,66.0904,231379.0
2024-03-14 14:30:00,67.09,67.18,66.78,66.79,276909.0,66.0904,66.1791,65.785,65.7949,276909.0
2024-03-14 15:00:00,66.77,66.77,66.12,66.29,697996.0,65.7752,65.7752,65.1348,65.3023,697996.0
2024-03-14 15:30:00,66.3,67.22,65.97,67.21,916909.0,65.3122,66.2185,64.9871,66.2086,916909.0
2024-03-15 09:30:00,65.97,66.39,65.72,65.82,1327208.0,64.9871,65.4008,64.7408,64.8393,1327208.0
2024-03-15 10:00:00,65.79,66.14,65.42,66.03,676803.0,64.8098,65.1546,64.4453,65.0462,676803.0
2024-03-15 10:30:00,65.99,66.53,65.93,66.29,754983.0,65.0068,65.5387,64.9477,65.3023,754983.0
2024-03-15 11:00:00,66.3,66.33,65.92,66.15,369221.0,65.3122,65.3417,64.9378,65.1644,369221.0
2024-03-15 11:30:00,66.15,66.18,65.7,65.77,332081.0,65.1644,65.194,64.7211,64.7901,332081.0
2024-03-15 12:00:00,65.75,65.82,65.44,65.53,248271.0,64.7704,64.8393,64.465,64.5536,248271.0
2024-03-15 12:30:00,65.55,65.71,65.22,65.27,321616.0,64.5733,64.731,64.2483,64.2975,321616.0
2024-03-15 13:00:00,65.26,65.77,65.26,65.63,195267.0,64.2877,64.7901,64.2877,64.6521,195267.0
2024-03-15 13:30:00,65.59,65.85,65.49,65.84,100281.0,64.6127,64.8689,64.5142,64.859,100281.0
2024-03-15 14:00:00,65.83,65.91,65.54,65.7,163788.0,64.8492,64.928,64.5635,64.7211,163788.0
2024-03-15 14:30:00,65.68,66.07,65.66,65.92,224857.0,64.7014,65.0856,64.6817,64.9378,224857.0
2024-03-15 15:00:00,65.95,66.07,65.73,65.92,167548.0,64.9674,65.0856,64.7507,64.9378,167548.0
2024-03-15 15:30:00,65.92,65.95,65.56,65.77,479255.0,64.9378,64.9674,64.5832,64.7901,479255.0
2024-03-18 09:30:00,67.36,67.71,67.3,67.32,1111072.0,66.3564,66.7012,66.2973,66.317,1111072.0
2024-03-18 10:00:00,67.33,67.95,67.32,67.81,426428.0,66.3268,66.9376,66.317,66.7997,426428.0
2024-03-18 10:30:00,67.86,67.88,67.69,67.83,189209.0,66.8489,66.8686,66.6815,66.8194,189209.0
2024-03-18 11:00:00,67.85,67.85,67.49,67.66,178528.0,66.8391,66.8391,66.4844,66.6519,178528.0
2024-03-18 11:30:00,67.66,67.66,67.35,67.48,243393.0,66.6519,66.6519,66.3465,66.4746,243393.0
2024-03-18 12:00:00,67.48,67.58,67.32,67.46,206672.0,66.4746,66.5731,66.317,66.4549,206672.0
2024-03-18 12:30:00,67.46,67.5,67.18,67.2,236573.0,66.4549,66.4943,66.1791,66.1988,236573.0
2024-03-18 13:00:00,67.2,67.47,67.16,67.47,122142.0,66.1988,66.4647,66.1594,66.4647,122142.0
2024-03-18 13:30:00,67.47,67.48,67.12,67.32,179167.0,66.4647,66.4746,66.1199,66.317,179167.0
2024-03-18 14:00:00,67.32,67.53,67.26,67.53,404685.0,66.317,66.5238,66.2579,66.5238,404685.0
2024-03-18 14:30:00,67.53,67.54,67.08,67.32,165343.0,66.5238,66.5337,66.0805,66.317,165343.0
2024-03-18 15:00:00,67.3,67.44,67.24,67.33,106724.0,66.2973,66.4352,66.2382,66.3268,106724.0
2024-03-18 15:30:00,67.34,67.43,66.74,66.96,1593622.0,66.3367,66.4253,65.7456,65.9623,1593622.0
2024-03-19 09:30:00,66.67,66.67,66.25,66.46,597990.0,65.6767,65.6767,65.2629,65.4698,597990.0
2024-03-19 10:00:00,66.46,66.62,66.28,66.37,256773.0,65.4698,65.6274,65.2925,65.3811,256773.0
2024-03-19 10:30:00,66.39,66.83,66.34,66.68,543756.0,65.4008,65.8343,65.3516,65.6865,543756.0
2024-03-19 11:00:00,66.68,66.88,66.66,66.85,190147.0,65.6865,65.8835,65.6668,65.854,190147.0
2024-03-19 11:30:00,66.86,67.14,66.86,67.05,468895.0,65.8638,66.1397,65.8638,66.051,468895.0
2024-03-19 12:00:00,67.05,67.42,66.99,67.37,246055.0,66.051,66.4155,65.9919,66.3662,246055.0
2024-03-19 12:30:00,67.38,67.81,67.38,67.63,270165.0,66.3761,66.7997,66.3761,66.6224,270165.0
2024-03-19 13:00:00,67.64,67.93,67.51,67.7,406696.0,66.6322,66.9179,66.5041,66.6913,406696.0
2024-03-19 13:30:00,67.71,67.87,67.65,67.76,205314.0,66.7012,66.8588,66.6421,66.7504,205314.0
2024-03-19 14:00:00,67.76,67.83,67.58,67.77,253974.0,66.7504,66.8194,66.5731,66.7603,253974.0
2024-03-19 14:30:00,67.77,67.9,67.61,67.71,255758.0,66.7603,66.8883,66.6026,66.7012,255758.0
2024-03-19 15:00:00,67.7,67.78,67.46,67.58,184216.0,66.6913,66.7701,66.4549,66.5731,184216.0
2024-03-19 15:30:00,67.55,68.14,67.54,68.06,706927.0,66.5435,67.1248,66.5337,67.0459,706927.0
2024-03-20 09:30:00,67.94,68.0,67.7,67.79,238099.0,67.0456,67.1048,66.8087,66.8975,238099.0
2024-03-20 10:00:00,67.79,68.17,67.75,68.15,131412.0,66.8975,67.2725,66.8581,67.2528,131412.0
2024-03-20 10:30:00,68.16,68.18,67.83,67.95,87383.0,67.2627,67.2824,66.937,67.0554,87383.0
2024-03-20 11:00:00,67.97,68.13,67.94,68.09,54785.0,67.0752,67.2331,67.0456,67.1936,54785.0
2024-03-20 11:30:00,68.09,68.1,67.83,67.98,71109.0,67.1936,67.2035,66.937,67.085,71109.0
2024-03-20 12:00:00,67.96,67.97,67.81,67.92,66896.0,67.0653,67.0752,66.9173,67.0258,66896.0
2024-03-20 12:30:00,67.91,68.07,67.78,68.06,79285.0,67.016,67.1739,66.8877,67.164,79285.0
2024-03-20 13:00:00,68.05,68.05,67.73,67.78,80933.0,67.1541,67.1541,66.8383,66.8877,80933.0
2024-03-20 13:30:00,67.78,67.89,67.64,67.8,295658.0,66.8877,66.9962,66.7495,66.9074,295658.0
2024-03-20 14:00:00,67.85,68.95,67.81,68.66,1466982.0,66.9567,68.0423,66.9173,67.7561,1466982.0
2024-03-20 14:30:00,68.67,69.41,67.96,69.17,1010700.0,67.766,68.4962,67.0653,68.2594,1010700.0
2024-03-20 15:00:00,69.18,69.79,69.15,69.75,536301.0,68.2692,68.8712,68.2396,68.8317,536301.0
2024-03-20 15:30:00,69.73,69.83,69.24,69.76,860182.0,68.812,68.9107,68.3284,68.8416,860182.0
2024-03-21 09:30:00,70.88,71.12,70.62,70.89,1194705.0,69.9469,70.1837,69.6903,69.9567,1194705.0
2024-03-21 10:00:00,70.88,71.11,70.79,71.02,456802.0,69.9469,70.1738,69.858,70.085,456802.0
2024-03-21 10:30:00,71.03,71.1,70.79,70.96,596326.0,70.0949,70.164,69.858,70.0258,596326.0
2024-03-21 11:00:00,70.96,71.05,70.73,70.87,161008.0,70.0258,70.1146,69.7988,69.937,161008.0
2024-03-21 11:30:00,70.88,71.09,70.83,71.03,199729.0,69.9469,70.1541,69.8975,70.0949,199729.0
2024-03-21 12:00:00,71.02,71.14,70.97,71.12,168760.0,70.085,70.2034,70.0357,70.1837,168760.0
2024-03-21 12:30:00,71.12,71.16,70.9,71.01,192506.0,70.1837,70.2232,69.9666,70.0751,192506.0
2024-03-21 13:00:00,71.02,71.02,70.8,70.87,196297.0,70.085,70.085,69.8679,69.937,196297.0
2024-03-21 13:30:00,70.86,70.93,70.62,70.65,135345.0,69.9271,69.9962,69.6903,69.7199,135345.0
2024-03-21 14:00:00,70.64,70.75,70.52,70.73,292779.0,69.71,69.8186,69.5916,69.7988,292779.0
2024-03-21 14:30:00,70.72,70.72,70.32,70.44,196477.0,69.789,69.789,69.3942,69.5127,196477.0
2024-03-21 15:00:00,70.45,70.65,70.35,70.63,230787.0,69.5225,69.7199,69.4238,69.7002,230787.0
2024-03-21 15:30:00,70.64,70.78,70.28,70.36,593849.0,69.71,69.8482,69.3548,69.4337,593849.0
2024-03-22 09:30:00,70.33,70.47,70.06,70.19,330447.0,69.4041,69.5423,69.1377,69.2659,330447.0
2024-03-22 10:00:00,70.21,70.41,70.06,70.21,191490.0,69.2857,69.483,69.1377,69.2857,191490.0
2024-03-22 10:30:00,70.22,70.22,69.89,69.91,163043.0,69.2955,69.2955,68.9699,68.9896,163043.0
2024-03-22 11:00:00,69.9,70.19,69.9,70.17,308073.0,68.9798,69.2659,68.9798,69.2462,308073.0
2024-03-22 11:30:00,70.18,70.23,70.05,70.17,102210.0,69.2561,69.3054,69.1278,69.2462,102210.0
2024-03-22 12:00:00,70.17,70.21,69.96,70.06,56104.0,69.2462,69.2857,69.039,69.1377,56104.0
2024-03-22 12:30:00,70.08,70.24,69.88,70.2,77828.0,69.1574,69.3153,68.96,69.2758,77828.0
2024-03-22 13:00:00,70.24,70.37,70.2,70.31,337922.0,69.3153,69.4436,69.2758,69.3844,337922.0
2024-03-22 13:30:00,70.32,70.54,70.26,70.51,190319.0,69.3942,69.6113,69.335,69.5817,190319.0
2024-03-22 14:00:00,70.5,70.54,70.28,70.5,157290.0,69.5719,69.6113,69.3548,69.5719,157290.0
2024-03-22 14:30:00,70.5,70.5,70.28,70.37,138728.0,69.5719,69.5719,69.3548,69.4436,138728.0
2024-03-22 15:00:00,70.36,70.37,69.95,70.17,197549.0,69.4337,69.4436,69.0291,69.2462,197549.0
2024-03-22 15:30:00,70.17,70.43,69.98,69.98,560768.0,69.2462,69.5028,69.0587,69.0587,560768.0
2024-03-25 09:30:00,69.38,69.62,69.3,69.58,568128.0,68.4666,68.7034,68.3877,68.664,568128.0
2024-03-25 10:00:00,69.56,69.83,69.49,69.62,359977.0,68.6442,68.9107,68.5752,68.7034,359977.0
2024-03-25 10:30:00,69.64,69.72,69.52,69.7,211864.0,68.7232,68.8021,68.6048,68.7824,211864.0
2024-03-25 11:00:00,69.72,69.78,69.61,69.7,374298.0,68.8021,68.8613,68.6936,68.7824,374298.0
2024-03-25 11:30:00,69.7,69.8,69.63,69.69,151675.0,68.7824,68.8811,68.7133,68.7725,151675.0
2024-03-25 12:00:00,69.7,69.74,69.57,69.66,98410.0,68.7824,68.8219,68.6541,68.7429,98410.0
2024-03-25 12:30:00,69.66,69.7,69.56,69.63,91224.0,68.7429,68.7824,68.6442,68.7133,91224.0
2024-03-25 13:00:00,69.64,69.7,69.51,69.67,139587.0,68.7232,68.7824,68.5949,68.7528,139587.0
2024-03-25 13:30:00,69.67,69.74,69.63,69.73,69881.0,68.7528,68.8219,68.7133,68.812,69881.0
2024-03-25 14:00:00,69.73,69.82,69.7,69.8,123962.0,68.812,68.9008,68.7824,68.8811,123962.0
2024-03-25 14:30:00,69.81,69.84,69.73,69.78,128783.0,68.8909,68.9206,68.812,68.8613,128783.0
2024-03-25 15:00:00,69.79,69.79,69.52,69.58,145231.0,68.8712,68.8712,68.6048,68.664,145231.0
2024-03-25 15:30:00,69.57,69.74,69.33,69.41,1889506.0,68.6541,68.8219,68.4173,68.4962,1889506.0
2024-03-26 09:30:00,69.94,70.01,69.77,69.93,363162.0,69.0192,69.0883,68.8515,69.0094,363162.0
2024-03-26 10:00:00,69.93,70.07,69.8,69.87,251451.0,69.0094,69.1475,68.8811,68.9502,251451.0
2024-03-26 10:30:00,69.87,69.98,69.7,69.95,405209.0,68.9502,69.0587,68.7824,69.0291,405209.0
2024-03-26 11:00:00,69.97,70.0,69.88,69.95,124159.0,69.0488,69.0784,68.96,69.0291,124159.0
2024-03-26 11:30:00,69.94,70.01,69.87,69.98,115699.0,69.0192,69.0883,68.9502,69.0587,115699.0
2024-03-26 12:00:00,70.0,70.02,69.8,69.88,135876.0,69.0784,69.0982,68.8811,68.96,135876.0
2024-03-26 12:30:00,69.88,69.88,69.74,69.79,146126.0,68.96,68.96,68.8219,68.8712,146126.0
2024-03-26 13:00:00,69.78,69.84,69.72,69.78,183556.0,68.8613,68.9206,68.8021,68.8613,183556.0
2024-03-26 13:30:00,69.78,69.84,69.63,69.69,125931.0,68.8613,68.9206,68.7133,68.7725,125931.0
2024-03-26 14:00:00,69.71,69.83,69.7,69.82,68654.0,68.7923,68.9107,68.7824,68.9008,68654.0
2024-03-26 14:30:00,69.82,69.85,69.7,69.78,100250.0,68.9008,68.9304,68.7824,68.8613,100250.0
2024-03-26 15:00:00,69.78,69.8,69.42,69.5,193932.0,68.8613,68.8811,68.5061,68.585,193932.0
2024-03-26 15:30:00,69.52,69.52,68.77,68.86,1601966.0,68.6048,68.6048,67.8646,67.9535,1601966.0
2024-03-27 09:30:00,70.03,70.05,69.63,69.7,603273.0,69.108,69.1278,68.7133,68.7824,603273.0
2024-03-27 10:00:00,69.69,69.71,69.23,69.31,469444.0,68.7725,68.7923,68.3186,68.3975,469444.0
2024-03-27 10:30:00,69.3,69.49,69.19,69.25,335844.0,68.3877,68.5752,68.2791,68.3383,335844.0
2024-03-27 11:00:00,69.27,69.39,69.21,69.21,125715.0,68.3581,68.4765,68.2988,68.2988,125715.0
2024-03-27 11:30:00,69.22,69.37,69.14,69.15,194536.0,68.3087,68.4567,68.2298,68.2396,194536.0
2024-03-27 12:00:00,69.14,69.38,69.13,69.37,197244.0,68.2298,68.4666,68.2199,68.4567,197244.0
2024-03-27 12:30:00,69.39,69.52,69.39,69.47,122255.0,68.4765,68.6048,68.4765,68.5554,122255.0
2024-03-27 13:00:00,69.46,69.52,69.22,69.47,174466.0,68.5456,68.6048,68.3087,68.5554,174466.0
2024-03-27 13:30:00,69.47,69.51,69.38,69.41,76914.0,68.5554,68.5949,68.4666,68.4962,76914.0
2024-03-27 14:00:00,69.38,69.7,69.35,69.66,143280.0,68.4666,68.7824,68.437,68.7429,143280.0
2024-03-27 14:30:00,69.67,69.72,69.4,69.45,142922.0,68.7528,68.8021,68.4863,68.5357,142922.0
2024-03-27 15:00:00,69.44,69.75,69.28,69.68,252425.0,68.5258,68.8317,68.3679,68.7627,252425.0
2024-03-27 15:30:00,69.69,70.61,69.64,70.6,1294457.0,68.7725,69.6804,68.7232,69.6705,1294457.0
2024-03-28 09:30:00,70.59,70.78,70.43,70.61,482430.0,69.6607,69.8482,69.5028,69.6804,482430.0
2024-03-28 10:00:00,70.62,70.8,70.49,70.57,450278.0,69.6903,69.8679,69.562,69.6409,450278.0
2024-03-28 10:30:00,70.58,70.73,70.53,70.69,144591.0,69.6508,69.7988,69.6015,69.7594,144591.0
2024-03-28 11:00:00,70.7,70.76,70.58,70.74,98914.0,69.7692,69.8284,69.6508,69.8087,98914.0
2024-03-28 11:30:00,70.74,70.8,70.61,70.74,86839.0,69.8087,69.8679,69.6804,69.8087,86839.0
2024-03-28 12:00:00,70.74,70.74,70.57,70.69,144882.0,69.8087,69.8087,69.6409,69.7594,144882.0
2024-03-28 12:30:00,70.69,70.69,70.53,70.65,125416.0,69.7594,69.7594,69.6015,69.7199,125416.0
2024-03-28 13:00:00,70.64,70.7,70.51,70.55,59519.0,69.71,69.7692,69.5817,69.6212,59519.0
2024-03-28 13:30:00,70.55,70.69,70.48,70.66,62194.0,69.6212,69.7594,69.5521,69.7298,62194.0
2024-03-28 14:00:00,70.66,70.77,70.54,70.74,68169.0,69.7298,69.8383,69.6113,69.8087,68169.0
2024-03-28 14:30:00,70.72,71.01,70.52,70.96,172166.0,69.789,70.0751,69.5916,70.0258,172166.0
2024-03-28 15:00:00,70.98,71.14,70.76,71.08,387689.0,70.0455,70.2034,69.8284,70.1442,387689.0
2024-03-28 15:30:00,71.1,71.15,70.46,70.55,775280.0,70.164,70.2133,69.5324,69.6212,775280.0
2024-04-01 09:30:00,70.81,71.03,70.67,70.94,770781.0,69.8778,70.0949,69.7396,70.0061,770781.0
2024-04-01 10:00:00,70.91,70.94,70.41,70.45,536549.0,69.9765,70.0061,69.483,69.5225,536549.0
2024-04-01 10:30:00,70.46,70.51,70.11,70.2,401367.0,69.5324,69.5817,69.187,69.2758,401367.0
2024-04-01 11:00:00,70.2,70.23,69.81,70.1,382532.0,69.2758,69.3054,68.8909,69.1771,382532.0
2024-04-01 11:30:00,70.09,70.1,69.69,69.7,286745.0,69.1673,69.1771,68.7725,68.7824,286745.0
2024-04-01 12:00:00,69.7,70.08,69.65,70.06,265820.0,68.7824,69.1574,68.7331,69.1377,265820.0
2024-04-01 12:30:00,70.06,70.16,70.03,70.03,89885.0,69.1377,69.2363,69.108,69.108,89885.0
2024-04-01 13:00:00,70.03,70.03,69.7,69.91,180303.0,69.108,69.108,68.7824,68.9896,180303.0
2024-04-01 13:30:00,69.91,70.01,69.83,69.95,100110.0,68.9896,69.0883,68.9107,69.0291,100110.0
2024-04-01 14:00:00,69.95,70.08,69.85,70.03,108696.0,69.0291,69.1574,68.9304,69.108,108696.0
2024-04-01 14:30:00,70.03,70.13,69.96,70.01,101999.0,69.108,69.2067,69.039,69.0883,101999.0
2024-04-01 15:00:00,70.01,70.2,69.94,70.01,142718.0,69.0883,69.2758,69.0192,69.0883,142718.0
2024-04-01 15:30:00,70.02,70.38,69.92,70.16,1374829.0,69.0982,69.4534,68.9995,69.2363,1374829.0
2024-04-02 09:30:00,68.53,68.61,67.97,68.27,774357.0,67.6278,67.7067,67.0752,67.3712,774357.0
2024-04-02 10:00:00,68.28,68.42,67.82,68.11,741892.0,67.3811,67.5192,66.9271,67.2133,741892.0
2024-04-02 10:30:00,68.09,68.28,67.93,68.01,330462.0,67.1936,67.3811,67.0357,67.1146,330462.0
2024-04-02 11:00:00,68.01,68.36,67.98,68.28,153190.0,67.1146,67.46,67.085,67.3811,153190.0
2024-04-02 11:30:00,68.26,68.37,68.02,68.07,157963.0,67.3614,67.4699,67.1245,67.1739,157963.0
2024-04-02 12:00:00,68.07,68.22,67.99,68.2,179797.0,67.1739,67.3219,67.0949,67.3021,179797.0
2024-04-02 12:30:00,68.21,68.43,68.16,68.42,114393.0,67.312,67.5291,67.2627,67.5192,114393.0
2024-04-02 13:00:00,68.43,68.48,68.23,68.3,418092.0,67.5291,67.5785,67.3317,67.4008,418092.0
2024-04-02 13:30:00,68.3,68.4,68.18,68.31,142882.0,67.4008,67.4995,67.2824,67.4107,142882.0
2024-04-02 14:00:00,68.34,68.48,68.3,68.38,76174.0,67.4403,67.5785,67.4008,67.4798,76174.0
2024-04-02 14:30:00,68.39,68.49,68.29,68.34,103705.0,67.4896,67.5883,67.391,67.4403,103705.0
2024-04-02 15:00:00,68.35,68.66,68.33,68.6,211912.0,67.4502,67.7561,67.4304,67.6969,211912.0
2024-04-02 15:30:00,68.62,68.82,68.54,68.78,1006958.0,67.7166,67.914,67.6377,67.8745,1006958.0
2024-04-03 09:30:00,68.31,68.66,68.27,68.56,489350.0,67.4107,67.7561,67.3712,67.6574,489350.0
2024-04-03 10:00:00,68.58,69.46,68.58,69.37,634159.0,67.6771,68.5456,67.6771,68.4567,634159.0
2024-04-03 10:30:00,69.37,69.55,69.29,69.48,278875.0,68.4567,68.6344,68.3778,68.5653,278875.0
2024-04-03 11:00:00,69.5,69.59,69.45,69.53,182169.0,68.585,68.6738,68.5357,68.6146,182169.0
2024-04-03 11:30:00,69.54,69.57,69.25,69.29,210085.0,68.6245,68.6541,68.3383,68.3778,210085.0
2024-04-03 12:00:00,69.28,69.47,69.11,69.47,254147.0,68.3679,68.5554,68.2002,68.5554,254147.0
2024-04-03 12:30:00,69.46,69.54,68.96,69.34,430807.0,68.5456,68.6245,68.0521,68.4271,430807.0
2024-04-03 13:00:00,69.34,69.47,69.33,69.45,86762.0,68.4271,68.5554,68.4173,68.5357,86762.0
2024-04-03 13:30:00,69.46,69.52,69.37,69.43,149290.0,68.5456,68.6048,68.4567,68.5159,149290.0
2024-04-03 14:00:00,69.43,69.53,69.28,69.29,149406.0,68.5159,68.6146,68.3679,68.3778,149406.0
2024-04-03 14:30:00,69.28,69.37,69.15,69.18,221665.0,68.3679,68.4567,68.2396,68.2692,221665.0
2024-04-03 15:00:00,69.2,69.21,68.32,68.64,523169.0,68.289,68.2988,67.4206,67.7363,523169.0
2024-04-03 15:30:00,68.62,69.11,68.53,68.98,1098263.0,67.7166,68.2002,67.6278,68.0719,1098263.0
2024-04-04 09:30:00,70.54,70.6,70.17,70.26,651951.0,69.6113,69.6705,69.2462,69.335,651951.0
2024-04-04 10:00:00,70.27,70.35,70.13,70.3,165491.0,69.3449,69.4238,69.2067,69.3745,165491.0
2024-04-04 10:30:00,70.3,70.32,70.18,70.23,133875.0,69.3745,69.3942,69.2561,69.3054,133875.0
2024-04-04 11:00:00,70.23,70.28,70.09,70.23,186003.0,69.3054,69.3548,69.1673,69.3054,186003.0
2024-04-04 11:30:00,70.23,70.45,70.21,70.44,202751.0,69.3054,69.5225,69.2857,69.5127,202751.0
2024-04-04 12:00:00,70.44,70.68,70.41,70.53,227904.0,69.5127,69.7495,69.483,69.6015,227904.0
2024-04-04 12:30:00,70.53,70.58,70.45,70.5,62686.0,69.6015,69.6508,69.5225,69.5719,62686.0
2024-04-04 13:00:00,70.5,70.51,70.4,70.41,44812.0,69.5719,69.5817,69.4732,69.483,44812.0
2024-04-04 13:30:00,70.4,70.4,69.82,69.88,172057.0,69.4732,69.4732,68.9008,68.96,172057.0
2024-04-04 14:00:00,69.87,69.87,68.28,68.34,845035.0,68.9502,68.9502,67.3811,67.4403,845035.0
2024-04-04 14:30:00,68.33,68.34,67.34,67.51,1146936.0,67.4304,67.4403,66.4535,66.6212,1146936.0
2024-04-04 15:00:00,67.49,67.56,66.61,66.62,1363487.0,66.6015,66.6706,65.7331,65.7429,1363487.0
2024-04-04 15:30:00,66.63,66.89,66.25,66.37,1331127.0,65.7528,66.0094,65.3778,65.4962,1331127.0
2024-04-05 09:30:00,66.9,67.64,66.72,67.47,994290.0,66.0193,66.7495,65.8416,66.5818,994290.0
2024-04-05 10:00:00,67.46,67.66,67.07,67.29,522331.0,66.5719,66.7693,66.187,66.4041,522331.0
2024-04-05 10:30:00,67.29,68.3,67.19,68.29,535450.0,66.4041,67.4008,66.3054,67.391,535450.0
2024-04-05 11:00:00,68.29,68.3,67.67,68.21,364538.0,67.391,67.4008,66.7791,67.312,364538.0
2024-04-05 11:30:00,68.21,68.93,68.1,68.83,461513.0,67.312,68.0225,67.2035,67.9238,461513.0
2024-04-05 12:00:00,68.83,69.04,68.74,68.89,522998.0,67.9238,68.1311,67.835,67.9831,522998.0
2024-04-05 12:30:00,68.9,69.21,68.69,69.18,292093.0,67.9929,68.2988,67.7857,68.2692,292093.0
2024-04-05 13:00:00,69.17,69.21,68.54,68.75,388984.0,68.2594,68.2988,67.6377,67.8449,388984.0
2024-04-05 13:30:00,68.76,68.89,68.05,68.19,525084.0,67.8548,67.9831,67.1541,67.2923,525084.0
2024-04-05 14:00:00,68.17,68.77,67.87,68.19,669541.0,67.2725,67.8646,66.9765,67.2923,669541.0
2024-04-05 14:30:00,68.2,68.54,67.97,68.22,481899.0,67.3021,67.6377,67.0752,67.3219,481899.0
2024-04-05 15:00:00,68.22,68.42,68.15,68.33,303121.0,67.3219,67.5192,67.2528,67.4304,303121.0
2024-04-05 15:30:00,68.32,68.77,68.28,68.42,921289.0,67.4206,67.8646,67.3811,67.5192,921289.0
2024-04-08 09:30:00,68.7,68.78,68.25,68.56,473915.0,67.7956,67.8745,67.3515,67.6574,473915.0
2024-04-08 10:00:00,68.57,68.85,68.31,68.84,359186.0,67.6673,67.9436,67.4107,67.9337,359186.0
2024-04-08 10:30:00,68.84,69.1,68.82,69.03,287646.0,67.9337,68.1903,67.914,68.1212,287646.0
2024-04-08 11:00:00,69.04,69.08,68.77,68.84,206310.0,68.1311,68.1706,67.8646,67.9337,206310.0
2024-04-08 11:30:00,68.83,68.83,68.35,68.53,268934.0,67.9238,67.9238,67.4502,67.6278,268934.0
2024-04-08 12:00:00,68.53,68.54,68.19,68.45,307194.0,67.6278,67.6377,67.2923,67.5488,307194.0
2024-04-08 12:30:00,68.46,68.81,68.44,68.8,247109.0,67.5587,67.9041,67.539,67.8942,247109.0
2024-04-08 13:00:00,68.81,68.82,68.56,68.74,169184.0,67.9041,67.914,67.6574,67.835,169184.0
2024-04-08 13:30:00,68.73,68.78,68.5,68.74,123485.0,67.8252,67.8745,67.5982,67.835,123485.0
2024-04-08 14:00:00,68.76,68.82,68.61,68.71,113730.0,67.8548,67.914,67.7067,67.8054,113730.0
2024-04-08 14:30:00,68.7,68.73,68.51,68.73,90374.0,67.7956,67.8252,67.6081,67.8252,90374.0
2024-04-08 15:00:00,68.75,68.78,68.54,68.74,196772.0,67.8449,67.8745,67.6377,67.835,196772.0
2024-04-08 15:30:00,68.73,68.9,68.32,68.49,1644698.0,67.8252,67.9929,67.4206,67.5883,1644698.0
2024-04-09 09:30:00,69.2,69.29,68.52,68.57,393106.0,68.289,68.3778,67.6179,67.6673,393106.0
2024-04-09 10:00:00,68.56,68.71,67.98,68.03,328831.0,67.6574,67.8054,67.085,67.1344,328831.0
2024-04-09 10:30:00,68.06,68.06,66.77,67.22,905406.0,67.164,67.164,65.891,66.335,905406.0
2024-04-09 11:00:00,67.22,67.63,67.1,67.4,608788.0,66.335,66.7396,66.2166,66.5127,608788.0
2024-04-09 11:30:00,67.41,67.86,67.29,67.77,388008.0,66.5225,66.9666,66.4041,66.8778,388008.0
2024-04-09 12:00:00,67.74,68.07,67.72,67.92,220379.0,66.8482,67.1739,66.8285,67.0258,220379.0
2024-04-09 12:30:00,67.93,68.12,67.65,67.74,218485.0,67.0357,67.2232,66.7594,66.8482,218485.0
2024-04-09 13:00:00,67.73,68.07,67.67,67.88,150577.0,66.8383,67.1739,66.7791,66.9864,150577.0
2024-04-09 13:30:00,67.88,68.07,67.68,67.69,156798.0,66.9864,67.1739,66.789,66.7989,156798.0
2024-04-09 14:00:00,67.67,67.93,67.51,67.69,147448.0,66.7791,67.0357,66.6212,66.7989,147448.0
2024-04-09 14:30:00,67.68,67.78,67.53,67.62,149720.0,66.789,66.8877,66.641,66.7298,149720.0
2024-04-09 15:00:00,67.62,68.45,67.31,68.42,365278.0,66.7298,67.5488,66.4239,67.5192,365278.0
2024-04-09 15:30:00,68.43,68.78,68.0,68.73,696053.0,67.5291,67.8745,67.1048,67.8252,696053.0
2024-04-10 09:30:00,66.38,66.79,66.07,66.59,1309361.0,65.5061,65.9107,65.2002,65.7133,1309361.0
2024-04-10 10:00:00,66.56,67.04,66.37,66.87,615804.0,65.6837,66.1574,65.4962,65.9897,615804.0
2024-04-10 10:30:00,66.87,67.45,66.59,66.77,686099.0,65.9897,66.562,65.7133,65.891,686099.0
2024-04-10 11:00:00,66.77,66.8,66.4,66.77,404376.0,65.891,65.9206,65.5258,65.891,404376.0
2024-04-10 11:30:00,66.79,66.8,66.21,66.33,297933.0,65.9107,65.9206,65.3383,65.4568,297933.0
2024-04-10 12:00:00,66.34,66.51,66.2,66.35,251849.0,65.4666,65.6344,65.3285,65.4765,251849.0
2024-04-10 12:30:00,66.36,66.74,66.3,66.66,242218.0,65.4864,65.8614,65.4272,65.7824,242218.0
2024-04-10 13:00:00,66.68,67.04,65.84,66.54,910392.0,65.8022,66.1574,64.9732,65.664,910392.0
2024-04-10 13:30:00,66.53,66.95,65.92,66.51,915793.0,65.6541,66.0686,65.0522,65.6344,915793.0
2024-04-10 14:00:00,66.54,66.86,66.23,66.27,530047.0,65.664,65.9798,65.3581,65.3975,530047.0
2024-04-10 14:30:00,66.28,66.66,66.03,66.05,237319.0,65.4074,65.7824,65.1607,65.1804,237319.0
2024-04-10 15:00:00,66.03,67.02,65.98,66.69,366849.0,65.1607,66.1377,65.1114,65.812,366849.0
2024-04-10 15:30:00,66.72,67.0,66.37,66.66,660752.0,65.8416,66.1179,65.4962,65.7824,660752.0
2024-04-11 09:30:00,67.17,67.25,66.57,66.75,669138.0,66.2857,66.3646,65.6936,65.8712,669138.0
2024-04-11 10:00:00,66.78,66.79,65.78,65.96,568926.0,65.9008,65.9107,64.914,65.0916,568926.0
2024-04-11 10:30:00,66.0,66.45,65.94,66.21,375897.0,65.1311,65.5752,65.0719,65.3383,375897.0
2024-04-11 11:00:00,66.24,66.6,66.2,66.36,177723.0,65.3679,65.7232,65.3285,65.4864,177723.0
2024-04-11 11:30:00,66.37,67.08,66.3,67.02,212920.0,65.4962,66.1969,65.4272,66.1377,212920.0
2024-04-11 12:00:00,67.05,67.12,66.85,66.85,432047.0,66.1673,66.2364,65.9699,65.9699,432047.0
2024-04-11 12:30:00,66.86,67.16,66.81,67.02,251741.0,65.9798,66.2758,65.9304,66.1377,251741.0
2024-04-11 13:00:00,67.03,68.05,66.88,67.89,738810.0,66.1475,67.1541,65.9995,66.9962,738810.0
2024-04-11 13:30:00,67.92,68.13,67.69,68.08,278955.0,67.0258,67.2331,66.7989,67.1837,278955.0
2024-04-11 14:00:00,68.1,68.57,68.05,68.5,495207.0,67.2035,67.6673,67.1541,67.5982,495207.0
2024-04-11 14:30:00,68.51,68.66,68.3,68.36,320563.0,67.6081,67.7561,67.4008,67.46,320563.0
2024-04-11 15:00:00,68.37,68.55,68.28,68.44,238359.0,67.4699,67.6475,67.3811,67.539,238359.0
2024-04-11 15:30:00,68.43,68.6,68.07,68.11,536557.0,67.5291,67.6969,67.1739,67.2133,536557.0
2024-04-12 09:30:00,66.62,67.19,66.52,67.02,829441.0,65.7429,66.3054,65.6443,66.1377,829441.0
2024-04-12 10:00:00,67.03,67.04,66.31,66.41,520415.0,66.1475,66.1574,65.437,65.5357,520415.0
2024-04-12 10:30:00,66.4,66.51,65.7,65.81,580477.0,65.5258,65.6344,64.8351,64.9436,580477.0
2024-04-12 11:00:00,65.82,66.3,65.78,66.3,419253.0,64.9535,65.4272,64.914,65.4272,419253.0
2024-04-12 11:30:00,66.3,66.5,66.14,66.25,392933.0,65.4272,65.6245,65.2693,65.3778,392933.0
2024-04-12 12:00:00,66.27,66.29,65.61,65.63,279844.0,65.3975,65.4173,64.7462,64.766,279844.0
2024-04-12 12:30:00,65.63,65.69,65.1,65.13,444407.0,64.766,64.8252,64.243,64.2726,444407.0
2024-04-12 13:00:00,65.14,65.33,64.7,64.8,384898.0,64.2824,64.4699,63.8482,63.9469,384898.0
2024-04-12 13:30:00,64.77,65.39,64.63,65.1,480283.0,63.9173,64.5291,63.7791,64.243,480283.0
2024-04-12 14:00:00,65.09,65.46,64.89,65.16,309755.0,64.2331,64.5982,64.0357,64.3022,309755.0
2024-04-12 14:30:00,65.17,65.19,64.73,64.74,311692.0,64.312,64.3318,63.8778,63.8877,311692.0
2024-04-12 15:00:00,64.71,64.91,64.54,64.71,346700.0,63.8581,64.0555,63.6903,63.8581,346700.0
2024-04-12 15:30:00,64.71,65.26,64.62,65.22,580025.0,63.8581,64.4008,63.7693,64.3614,580025.0
2024-04-15 09:30:00,66.85,66.92,66.49,66.76,732074.0,65.9699,66.039,65.6147,65.8811,732074.0
2024-04-15 10:00:00,66.76,66.8,65.63,65.87,744193.0,65.8811,65.9206,64.766,65.0028,744193.0
2024-04-15 10:30:00,65.87,66.03,65.3,65.3,718946.0,65.0028,65.1607,64.4403,64.4403,718946.0
2024-04-15 11:00:00,65.32,65.5,65.2,65.49,348189.0,64.4601,64.6377,64.3416,64.6278,348189.0
2024-04-15 11:30:00,65.51,65.88,65.47,65.77,331675.0,64.6476,65.0127,64.6081,64.9041,331675.0
2024-04-15 12:00:00,65.77,65.88,65.03,65.11,223017.0,64.9041,65.0127,64.1739,64.2528,223017.0
2024-04-15 12:30:00,65.09,65.1,64.69,64.92,407254.0,64.2331,64.243,63.8384,64.0653,407254.0
2024-04-15 13:00:00,64.9,65.09,63.56,63.57,811617.0,64.0456,64.2331,62.7232,62.7331,811617.0
2024-04-15 13:30:00,63.57,63.67,62.97,63.5,960663.0,62.7331,62.8318,62.141,62.664,960663.0
2024-04-15 14:00:00,63.49,63.51,62.86,63.02,419042.0,62.6541,62.6739,62.0324,62.1903,419042.0
2024-04-15 14:30:00,63.0,63.53,62.75,63.03,465569.0,62.1706,62.6936,61.9239,62.2002,465569.0
2024-04-15 15:00:00,63.02,63.07,62.43,62.7,534182.0,62.1903,62.2397,61.6081,61.8745,534182.0
2024-04-15 15:30:00,62.7,63.06,62.69,62.77,961314.0,61.8745,62.2298,61.8647,61.9436,961314.0
2024-04-16 09:30:00,62.92,63.0,62.18,62.73,1049019.0,62.0917,62.1706,61.3614,61.9042,1049019.0
2024-04-16 10:00:00,62.73,63.04,62.27,62.27,527560.0,61.9042,62.2101,61.4502,61.4502,527560.0
2024-04-16 10:30:00,62.25,62.48,61.98,62.23,807752.0,61.4305,61.6574,61.164,61.4107,807752.0
2024-04-16 11:00:00,62.23,62.69,62.15,62.64,458262.0,61.4107,61.8647,61.3318,61.8153,458262.0
2024-04-16 11:30:00,62.64,63.07,62.45,62.66,362569.0,61.8153,62.2397,61.6278,61.8351,362569.0
2024-04-16 12:00:00,62.66,62.92,62.38,62.75,321392.0,61.8351,62.0917,61.5588,61.9239,321392.0
2024-04-16 12:30:00,62.73,62.96,62.64,62.77,286480.0,61.9042,62.1311,61.8153,61.9436,286480.0
2024-04-16 13:00:00,62.78,62.94,62.48,62.68,463284.0,61.9535,62.1114,61.6574,61.8548,463284.0
2024-04-16 13:30:00,62.69,62.88,61.9,62.54,778963.0,61.8647,62.0522,61.0851,61.7167,778963.0
2024-04-16 14:00:00,62.53,63.5,62.05,62.2,971161.0,61.7068,62.664,61.2331,61.3811,971161.0
2024-04-16 14:30:00,62.21,63.24,62.19,63.23,575983.0,61.391,62.4074,61.3713,62.3976,575983.0
2024-04-16 15:00:00,63.23,63.26,62.83,63.15,259394.0,62.3976,62.4272,62.0028,62.3186,259394.0
2024-04-16 15:30:00,63.15,63.15,62.3,62.38,567273.0,62.3186,62.3186,61.4798,61.5588,567273.0
2024-04-17 09:30:00,63.3,63.36,62.93,63.02,615141.0,62.4667,62.5259,62.1015,62.1903,615141.0
2024-04-17 10:00:00,63.03,63.04,62.34,62.69,560148.0,62.2002,62.2101,61.5193,61.8647,560148.0
2024-04-17 10:30:00,62.68,62.73,61.86,62.14,604367.0,61.8548,61.9042,61.0456,61.3219,604367.0
2024-04-17 11:00:00,62.14,62.54,61.83,61.84,528547.0,61.3219,61.7167,61.016,61.0259,528547.0
2024-04-17 11:30:00,61.85,61.86,61.43,61.68,708916.0,61.0357,61.0456,60.6213,60.868,708916.0
2024-04-17 12:00:00,61.66,61.71,61.13,61.25,773292.0,60.8482,60.8976,60.3252,60.4436,773292.0
2024-04-17 12:30:00,61.21,61.27,60.73,61.02,663430.0,60.4042,60.4634,59.9305,60.2167,663430.0
2024-04-17 13:00:00,61.01,61.71,60.96,61.7,829028.0,60.2068,60.8976,60.1575,60.8877,829028.0
2024-04-17 13:30:00,61.72,62.0,61.46,61.94,358846.0,60.9075,61.1838,60.6509,61.1246,358846.0
2024-04-17 14:00:00,61.95,62.0,61.58,61.74,288932.0,61.1344,61.1838,60.7693,60.9272,288932.0
2024-04-17 14:30:00,61.77,62.54,61.53,61.65,601916.0,60.9568,61.7167,60.72,60.8384,601916.0
2024-04-17 15:00:00,61.65,61.65,61.2,61.33,514264.0,60.8384,60.8384,60.3943,60.5226,514264.0
2024-04-17 15:30:00,61.33,61.72,61.22,61.23,1196948.0,60.5226,60.9075,60.414,60.4239,1196948.0
2024-04-18 09:30:00,61.73,61.75,60.9,61.42,949141.0,60.9173,60.9371,60.0982,60.6114,949141.0
2024-04-18 10:00:00,61.4,61.82,61.14,61.74,498513.0,60.5917,61.0061,60.3351,60.9272,498513.0
2024-04-18 10:30:00,61.74,62.4,61.73,62.23,735282.0,60.9272,61.5785,60.9173,61.4107,735282.0
2024-04-18 11:00:00,62.24,62.52,62.13,62.17,439574.0,61.4206,61.6969,61.3121,61.3515,439574.0
2024-04-18 11:30:00,62.18,62.24,61.95,62.05,397320.0,61.3614,61.4206,61.1344,61.2331,397320.0
2024-04-18 12:00:00,62.05,62.21,61.81,61.96,524296.0,61.2331,61.391,60.9963,61.1443,524296.0
2024-04-18 12:30:00,61.95,61.96,61.22,61.26,586421.0,61.1344,61.1443,60.414,60.4535,586421.0
2024-04-18 13:00:00,61.28,61.41,60.57,61.09,1009836.0,60.4732,60.6015,59.7726,60.2857,1009836.0
2024-04-18 13:30:00,61.09,61.1,60.6,60.85,730828.0,60.2857,60.2956,59.8022,60.0489,730828.0
2024-04-18 14:00:00,60.84,61.16,60.48,60.83,545493.0,60.039,60.3548,59.6838,60.0292,545493.0
2024-04-18 14:30:00,60.83,60.87,60.46,60.61,550844.0,60.0292,60.0686,59.664,59.8121,550844.0
2024-04-18 15:00:00,60.64,61.1,60.62,60.91,453934.0,59.8417,60.2956,59.8219,60.1081,453934.0
2024-04-18 15:30:00,60.93,61.3,60.7,60.81,651012.0,60.1279,60.493,59.9009,60.0094,651012.0
2024-04-19 09:30:00,60.76,61.13,60.49,60.83,673376.0,59.9601,60.3252,59.6936,60.0292,673376.0
2024-04-19 10:00:00,60.86,61.02,60.1,60.41,599838.0,60.0588,60.2167,59.3088,59.6147,599838.0
2024-04-19 10:30:00,60.4,60.7,60.09,60.45,484138.0,59.6048,59.9009,59.2989,59.6542,484138.0
2024-04-19 11:00:00,60.43,60.59,60.07,60.19,434606.0,59.6344,59.7923,59.2792,59.3976,434606.0
2024-04-19 11:30:00,60.18,60.36,59.87,59.92,514644.0,59.3877,59.5654,59.0818,59.1311,514644.0
2024-04-19 12:00:00,59.91,60.16,59.22,59.22,524123.0,59.1213,59.368,58.4404,58.4404,524123.0
2024-04-19 12:30:00,59.23,59.95,59.17,59.91,479005.0,58.4502,59.1608,58.391,59.1213,479005.0
2024-04-19 13:00:00,59.9,60.14,59.68,59.71,381990.0,59.1114,59.3483,58.8943,58.9239,381990.0
2024-04-19 13:30:00,59.71,60.41,59.7,59.99,310682.0,58.9239,59.6147,58.914,59.2002,310682.0
2024-04-19 14:00:00,59.98,59.98,59.32,59.35,414286.0,59.1904,59.1904,58.539,58.5687,414286.0
2024-04-19 14:30:00,59.3,59.5,58.78,59.12,558837.0,58.5193,58.7167,58.0062,58.3417,558837.0
2024-04-19 15:00:00,59.1,59.4,58.82,59.18,365008.0,58.3219,58.618,58.0456,58.4009,365008.0
2024-04-19 15:30:00,59.19,59.33,58.74,59.18,915464.0,58.4108,58.5489,57.9667,58.4009,915464.0
2024-04-22 09:30:00,60.15,60.23,59.75,60.06,971060.0,59.3581,59.4371,58.9634,59.2693,971060.0
2024-04-22 10:00:00,60.05,60.27,59.55,59.64,766398.0,59.2594,59.4765,58.766,58.8548,766398.0
2024-04-22 10:30:00,59.64,59.95,59.46,59.55,281450.0,58.8548,59.1608,58.6772,58.766,281450.0
2024-04-22 11:00:00,59.52,59.64,59.28,59.64,342696.0,58.7364,58.8548,58.4996,58.8548,342696.0
2024-04-22 11:30:00,59.64,59.98,59.62,59.98,315578.0,58.8548,59.1904,58.8351,59.1904,315578.0
2024-04-22 12:00:00,60.0,60.38,59.94,60.11,330089.0,59.2101,59.5851,59.1509,59.3186,330089.0
2024-04-22 12:30:00,60.11,60.35,59.95,60.35,174122.0,59.3186,59.5555,59.1608,59.5555,174122.0
2024-04-22 13:00:00,60.35,60.93,60.29,60.93,387342.0,59.5555,60.1279,59.4963,60.1279,387342.0
2024-04-22 13:30:00,60.93,61.6,60.88,61.43,757342.0,60.1279,60.789,60.0785,60.6213,757342.0
2024-04-22 14:00:00,61.44,61.76,61.35,61.66,448777.0,60.6311,60.9469,60.5423,60.8482,448777.0
2024-04-22 14:30:00,61.66,61.78,61.15,61.39,311219.0,60.8482,60.9667,60.345,60.5818,311219.0
2024-04-22 15:00:00,61.39,61.4,61.01,61.14,173391.0,60.5818,60.5917,60.2068,60.3351,173391.0
2024-04-22 15:30:00,61.12,61.15,60.52,60.79,849018.0,60.3154,60.345,59.7232,59.9897,849018.0
2024-04-23 09:30:00,61.56,62.24,61.36,62.02,1055915.0,60.7496,61.4206,60.5522,61.2035,1055915.0
2024-04-23 10:00:00,62.06,62.51,61.89,62.49,713846.0,61.243,61.6871,61.0752,61.6673,713846.0
2024-04-23 10:30:00,62.5,62.84,62.47,62.79,523887.0,61.6772,62.0127,61.6476,61.9634,523887.0
2024-04-23 11:00:00,62.82,62.85,62.38,62.67,346779.0,61.993,62.0226,61.5588,61.8449,346779.0
2024-04-23 11:30:00,62.66,62.74,62.46,62.48,180120.0,61.8351,61.914,61.6377,61.6574,180120.0
2024-04-23 12:00:00,62.49,62.89,62.45,62.83,263174.0,61.6673,62.062,61.6278,62.0028,263174.0
2024-04-23 12:30:00,62.84,62.94,62.7,62.8,247531.0,62.0127,62.1114,61.8745,61.9732,247531.0
2024-04-23 13:00:00,62.79,62.92,62.58,62.86,212090.0,61.9634,62.0917,61.7561,62.0324,212090.0
2024-04-23 13:30:00,62.86,63.11,62.78,63.08,218466.0,62.0324,62.2792,61.9535,62.2495,218466.0
2024-04-23 14:00:00,63.08,63.12,62.91,63.07,155224.0,62.2495,62.289,62.0818,62.2397,155224.0
2024-04-23 14:30:00,63.08,63.11,62.82,62.99,225588.0,62.2495,62.2792,61.993,62.1607,225588.0
2024-04-23 15:00:00,62.99,63.0,62.72,62.86,300109.0,62.1607,62.1706,61.8943,62.0324,300109.0
2024-04-23 15:30:00,62.83,63.0,62.72,62.95,783828.0,62.0028,62.1706,61.8943,62.1213,783828.0
2024-04-24 09:30:00,63.29,63.56,63.05,63.16,678672.0,62.4568,62.7232,62.2199,62.3285,678672.0
2024-04-24 10:00:00,63.18,63.49,63.04,63.15,435772.0,62.3482,62.6541,62.2101,62.3186,435772.0
2024-04-24 10:30:00,63.16,63.23,62.69,62.78,331346.0,62.3285,62.3976,61.8647,61.9535,331346.0
2024-04-24 11:00:00,62.77,62.84,62.34,62.55,362097.0,61.9436,62.0127,61.5193,61.7265,362097.0
2024-04-24 11:30:00,62.56,62.74,62.18,62.23,352472.0,61.7364,61.914,61.3614,61.4107,352472.0
2024-04-24 12:00:00,62.23,62.48,62.11,62.35,295726.0,61.4107,61.6574,61.2923,61.5292,295726.0
2024-04-24 12:30:00,62.35,62.47,62.0,62.45,323333.0,61.5292,61.6476,61.1838,61.6278,323333.0
2024-04-24 13:00:00,62.45,62.79,62.35,62.77,205202.0,61.6278,61.9634,61.5292,61.9436,205202.0
2024-04-24 13:30:00,62.78,63.27,62.77,63.23,323996.0,61.9535,62.437,61.9436,62.3976,323996.0
2024-04-24 14:00:00,63.25,63.25,62.64,62.72,260708.0,62.4173,62.4173,61.8153,61.8943,260708.0
2024-04-24 14:30:00,62.72,62.78,62.48,62.5,228301.0,61.8943,61.9535,61.6574,61.6772,228301.0
2024-04-24 15:00:00,62.48,63.14,62.41,63.02,321586.0,61.6574,62.3088,61.5884,62.1903,321586.0
2024-04-24 15:30:00,63.01,63.14,62.87,62.87,366509.0,62.1805,62.3088,62.0423,62.0423,366509.0
2024-04-25 09:30:00,60.45,60.51,59.97,60.08,1561448.0,59.6542,59.7134,59.1805,59.289,1561448.0
2024-04-25 10:00:00,60.09,60.67,59.84,60.62,623792.0,59.2989,59.8713,59.0522,59.8219,623792.0
2024-04-25 10:30:00,60.62,60.69,60.07,60.18,436242.0,59.8219,59.891,59.2792,59.3877,436242.0
2024-04-25 11:00:00,60.16,60.67,60.15,60.65,260821.0,59.368,59.8713,59.3581,59.8515,260821.0
2024-04-25 11:30:00,60.65,60.91,60.37,60.86,309100.0,59.8515,60.1081,59.5752,60.0588,309100.0
2024-04-25 12:00:00,60.86,61.31,60.73,61.28,329268.0,60.0588,60.5028,59.9305,60.4732,329268.0
2024-04-25 12:30:00,61.27,61.52,61.11,61.43,253638.0,60.4634,60.7101,60.3055,60.6213,253638.0
2024-04-25 13:00:00,61.45,61.64,61.13,61.39,305807.0,60.641,60.8285,60.3252,60.5818,305807.0
2024-04-25 13:30:00,61.38,62.18,61.35,62.07,347677.0,60.5719,61.3614,60.5423,61.2528,347677.0
2024-04-25 14:00:00,62.08,62.14,61.51,61.51,281761.0,61.2627,61.3219,60.7002,60.7002,281761.0
2024-04-25 14:30:00,61.5,61.8,61.4,61.66,423258.0,60.6903,60.9864,60.5917,60.8482,423258.0
2024-04-25 15:00:00,61.7,62.35,61.68,62.32,352456.0,60.8877,61.5292,60.868,61.4996,352456.0
2024-04-25 15:30:00,62.32,62.32,61.77,62.04,520800.0,61.4996,61.4996,60.9568,61.2232,520800.0
2024-04-26 09:30:00,63.1,63.8,62.87,63.66,1251462.0,62.2693,62.9601,62.0423,62.8219,1251462.0
2024-04-26 10:00:00,63.68,64.1,63.59,63.75,585214.0,62.8416,63.2561,62.7528,62.9107,585214.0
2024-04-26 10:30:00,63.77,64.06,63.65,64.0,278287.0,62.9305,63.2166,62.812,63.1574,278287.0
2024-04-26 11:00:00,64.03,64.28,63.61,63.79,283514.0,63.187,63.4337,62.7726,62.9502,283514.0
2024-04-26 11:30:00,63.81,64.08,63.72,63.94,155448.0,62.9699,63.2364,62.8811,63.0982,155448.0
2024-04-26 12:00:00,63.92,64.05,63.78,64.03,115120.0,63.0785,63.2068,62.9403,63.187,115120.0
2024-04-26 12:30:00,64.0,64.28,63.96,64.28,199272.0,63.1574,63.4337,63.118,63.4337,199272.0
2024-04-26 13:00:00,64.28,64.39,64.2,64.3,275565.0,63.4337,63.5423,63.3548,63.4535,275565.0
2024-04-26 13:30:00,64.31,64.41,64.12,64.24,157264.0,63.4634,63.562,63.2759,63.3943,157264.0
2024-04-26 14:00:00,64.26,64.27,64.01,64.06,99611.0,63.414,63.4239,63.1673,63.2166,99611.0
2024-04-26 14:30:00,64.07,64.23,63.94,64.23,167556.0,63.2265,63.3844,63.0982,63.3844,167556.0
2024-04-26 15:00:00,64.23,64.32,64.12,64.31,149128.0,63.3844,63.4732,63.2759,63.4634,149128.0
2024-04-26 15:30:00,64.31,64.32,63.78,63.81,497942.0,63.4634,63.4732,62.9403,62.9699,497942.0
2024-04-29 09:30:00,64.5,64.72,64.07,64.28,605816.0,63.6509,63.868,63.2265,63.4337,605816.0
2024-04-29 10:00:00,64.28,64.63,64.26,64.53,244274.0,63.4337,63.7791,63.414,63.6805,244274.0
2024-04-29 10:30:00,64.53,64.67,64.28,64.4,230793.0,63.6805,63.8186,63.4337,63.5522,230793.0
2024-04-29 11:00:00,64.4,64.41,64.23,64.28,159584.0,63.5522,63.562,63.3844,63.4337,159584.0
2024-04-29 11:30:00,64.25,64.34,64.08,64.33,142495.0,63.4041,63.493,63.2364,63.4831,142495.0
2024-04-29 12:00:00,64.33,64.49,64.28,64.49,108243.0,63.4831,63.641,63.4337,63.641,108243.0
2024-04-29 12:30:00,64.5,64.56,64.33,64.42,131880.0,63.6509,63.7101,63.4831,63.5719,131880.0
2024-04-29 13:00:00,64.41,64.59,64.29,64.58,148945.0,63.562,63.7397,63.4436,63.7298,148945.0
2024-04-29 13:30:00,64.59,64.63,64.49,64.54,103656.0,63.7397,63.7791,63.641,63.6903,103656.0
2024-04-29 14:00:00,64.5,64.5,64.31,64.33,111548.0,63.6509,63.6509,63.4634,63.4831,111548.0
2024-04-29 14:30:00,64.3,64.32,63.92,64.29,204116.0,63.4535,63.4732,63.0785,63.4436,204116.0
2024-04-29 15:00:00,64.27,64.27,63.41,63.92,478546.0,63.4239,63.4239,62.5752,63.0785,478546.0
2024-04-29 15:30:00,63.93,64.51,63.87,64.47,394386.0,63.0884,63.6607,63.0291,63.6212,394386.0
2024-04-30 09:30:00,63.86,64.23,63.74,64.09,487750.0,63.0193,63.3844,62.9009,63.2462,487750.0
2024-04-30 10:00:00,64.15,64.25,63.8,63.8,225965.0,63.3055,63.4041,62.9601,62.9601,225965.0
2024-04-30 10:30:00,63.77,64.18,63.7,63.9,176001.0,62.9305,63.3351,62.8614,63.0588,176001.0
2024-04-30 11:00:00,63.9,63.9,63.07,63.24,393474.0,63.0588,63.0588,62.2397,62.4074,393474.0
2024-04-30 11:30:00,63.23,63.26,62.91,63.14,226216.0,62.3976,62.4272,62.0818,62.3088,226216.0
2024-04-30 12:00:00,63.13,63.28,62.94,63.16,195025.0,62.2989,62.4469,62.1114,62.3285,195025.0
2024-04-30 12:30:00,63.16,63.17,62.44,62.64,432909.0,62.3285,62.3384,61.618,61.8153,432909.0
2024-04-30 13:00:00,62.62,62.78,62.42,62.61,178415.0,61.7956,61.9535,61.5982,61.7857,178415.0
2024-04-30 13:30:00,62.61,63.01,62.56,62.96,165239.0,61.7857,62.1805,61.7364,62.1311,165239.0
2024-04-30 14:00:00,62.97,63.1,62.56,62.59,183118.0,62.141,62.2693,61.7364,61.766,183118.0
2024-04-30 14:30:00,62.62,62.81,62.3,62.45,266983.0,61.7956,61.9831,61.4798,61.6278,266983.0
2024-04-30 15:00:00,62.45,62.62,62.21,62.43,323181.0,61.6278,61.7956,61.391,61.6081,323181.0
2024-04-30 15:30:00,62.43,62.58,61.4,61.4,932315.0,61.6081,61.7561,60.5917,60.5917,932315.0
2024-05-01 09:30:00,61.13,61.29,60.79,60.94,484097.0,60.3252,60.4831,59.9897,60.1377,484097.0
2024-05-01 10:00:00,60.95,61.09,60.65,60.92,367184.0,60.1476,60.2857,59.8515,60.118,367184.0
2024-05-01 10:30:00,60.92,61.21,60.87,61.12,362788.0,60.118,60.4042,60.0686,60.3154,362788.0
2024-05-01 11:00:00,61.13,61.17,60.65,60.91,296954.0,60.3252,60.3647,59.8515,60.1081,296954.0
2024-05-01 11:30:00,60.93,61.13,60.72,60.72,133824.0,60.1279,60.3252,59.9206,59.9206,133824.0
2024-05-01 12:00:00,60.7,61.05,60.58,61.02,128049.0,59.9009,60.2463,59.7825,60.2167,128049.0
2024-05-01 12:30:00,61.0,61.02,60.74,60.78,56528.0,60.1969,60.2167,59.9404,59.9798,56528.0
2024-05-01 13:00:00,60.79,60.9,60.61,60.88,62328.0,59.9897,60.0982,59.8121,60.0785,62328.0
2024-05-01 13:30:00,60.9,61.14,60.86,60.99,312807.0,60.0982,60.3351,60.0588,60.1871,312807.0
2024-05-01 14:00:00,61.01,61.79,60.93,61.76,1004922.0,60.2068,60.9765,60.1279,60.9469,1004922.0
2024-05-01 14:30:00,61.75,63.35,60.97,63.31,1518813.0,60.9371,62.516,60.1673,62.4765,1518813.0
2024-05-01 15:00:00,63.34,63.63,62.65,62.99,776437.0,62.5061,62.7923,61.8252,62.1607,776437.0
2024-05-01 15:30:00,62.99,62.99,60.65,60.73,1613814.0,62.1607,62.1607,59.8515,59.9305,1613814.0
2024-05-02 09:30:00,62.09,62.27,61.19,61.27,812864.0,61.2726,61.4502,60.3844,60.4634,812864.0
2024-05-02 10:00:00,61.29,61.36,60.39,61.29,746357.0,60.4831,60.5522,59.595,60.4831,746357.0
2024-05-02 10:30:00,61.29,61.53,60.79,61.46,307141.0,60.4831,60.72,59.9897,60.6509,307141.0
2024-05-02 11:00:00,61.46,61.7,61.29,61.33,231673.0,60.6509,60.8877,60.4831,60.5226,231673.0
2024-05-02 11:30:00,61.35,61.65,61.07,61.57,224834.0,60.5423,60.8384,60.266,60.7594,224834.0
2024-05-02 12:00:00,61.58,61.6,61.19,61.4,135542.0,60.7693,60.789,60.3844,60.5917,135542.0
2024-05-02 12:30:00,61.38,61.45,61.05,61.39,125297.0,60.5719,60.641,60.2463,60.5818,125297.0
2024-05-02 13:00:00,61.41,62.06,61.4,62.06,159606.0,60.6015,61.243,60.5917,61.243,159606.0
2024-05-02 13:30:00,62.08,62.14,61.81,61.96,131393.0,61.2627,61.3219,60.9963,61.1443,131393.0
2024-05-02 14:00:00,61.95,62.28,61.9,62.2,126114.0,61.1344,61.4601,61.0851,61.3811,126114.0
2024-05-02 14:30:00,62.21,62.62,62.18,62.55,165152.0,61.391,61.7956,61.3614,61.7265,165152.0
2024-05-02 15:00:00,62.55,62.7,62.33,62.51,261709.0,61.7265,61.8745,61.5094,61.6871,261709.0
2024-05-02 15:30:00,62.49,62.53,61.99,62.4,443128.0,61.6673,61.7068,61.1739,61.5785,443128.0
2024-05-03 09:30:00,64.66,64.95,64.08,64.8,880960.0,63.8087,64.0949,63.2364,63.9469,880960.0
2024-05-03 10:00:00,64.86,65.17,63.73,64.1,1122187.0,64.0061,64.312,62.891,63.2561,1122187.0
2024-05-03 10:30:00,64.11,64.37,63.75,63.88,364129.0,63.266,63.5226,62.9107,63.039,364129.0
2024-05-03 11:00:00,63.97,64.17,63.69,64.12,222117.0,63.1278,63.3252,62.8515,63.2759,222117.0
2024-05-03 11:30:00,64.15,64.55,64.13,64.4,294022.0,63.3055,63.7002,63.2857,63.5522,294022.0
2024-05-03 12:00:00,64.42,64.63,64.38,64.55,129319.0,63.5719,63.7791,63.5324,63.7002,129319.0
2024-05-03 12:30:00,64.56,64.73,64.39,64.47,130702.0,63.7101,63.8778,63.5423,63.6212,130702.0
2024-05-03 13:00:00,64.5,64.77,64.47,64.63,133706.0,63.6509,63.9173,63.6212,63.7791,133706.0
2024-05-03 13:30:00,64.63,64.81,64.48,64.7,79657.0,63.7791,63.9568,63.6311,63.8482,79657.0
2024-05-03 14:00:00,64.72,64.95,64.72,64.87,114707.0,63.868,64.0949,63.868,64.016,114707.0
2024-05-03 14:30:00,64.87,64.96,64.68,64.79,180794.0,64.016,64.1048,63.8285,63.937,180794.0
2024-05-03 15:00:00,64.78,64.91,64.71,64.84,125392.0,63.9272,64.0555,63.8581,63.9864,125392.0
2024-05-03 15:30:00,64.83,64.87,64.64,64.71,525018.0,63.9765,64.016,63.789,63.8581,525018.0
2024-05-06 09:30:00,65.63,65.84,65.45,65.75,569849.0,64.766,64.9732,64.5883,64.8844,569849.0
2024-05-06 10:00:00,65.8,65.91,65.72,65.81,322418.0,64.9337,65.0423,64.8548,64.9436,322418.0
2024-05-06 10:30:00,65.84,65.94,65.77,65.8,163988.0,64.9732,65.0719,64.9041,64.9337,163988.0
2024-05-06 11:00:00,65.82,65.85,65.66,65.74,98474.0,64.9535,64.9831,64.7956,64.8745,98474.0
2024-05-06 11:30:00,65.75,65.91,65.71,65.86,144313.0,64.8844,65.0423,64.8449,64.9929,144313.0
2024-05-06 12:00:00,65.83,65.83,65.59,65.77,159513.0,64.9633,64.9633,64.7265,64.9041,159513.0
2024-05-06 12:30:00,65.78,65.97,65.75,65.95,156736.0,64.914,65.1015,64.8844,65.0818,156736.0
2024-05-06 13:00:00,65.96,66.07,65.79,65.94,151291.0,65.0916,65.2002,64.9239,65.0719,151291.0
2024-05-06 13:30:00,65.93,66.1,65.92,66.05,90528.0,65.062,65.2298,65.0522,65.1804,90528.0
2024-05-06 14:00:00,66.05,66.37,66.02,66.3,234522.0,65.1804,65.4962,65.1508,65.4272,234522.0
2024-05-06 14:30:00,66.31,66.32,66.18,66.24,295881.0,65.437,65.4469,65.3087,65.3679,295881.0
2024-05-06 15:00:00,66.24,66.25,66.05,66.13,166051.0,65.3679,65.3778,65.1804,65.2594,166051.0
2024-05-06 15:30:00,66.1,66.69,66.06,66.68,434708.0,65.2298,65.812,65.1903,65.8022,434708.0
2024-05-07 09:30:00,67.05,67.19,66.88,66.9,656024.0,66.1673,66.3054,65.9995,66.0193,656024.0
2024-05-07 10:00:00,66.9,67.12,66.81,66.94,260843.0,66.0193,66.2364,65.9304,66.0587,260843.0
2024-05-07 10:30:00,66.93,67.31,66.92,67.27,253333.0,66.0489,66.4239,66.039,66.3844,253333.0
2024-05-07 11:00:00,67.28,67.32,67.15,67.21,252742.0,66.3943,66.4337,66.266,66.3252,252742.0
2024-05-07 11:30:00,67.2,67.29,67.1,67.23,132590.0,66.3153,66.4041,66.2166,66.3449,132590.0
2024-05-07 12:00:00,67.25,67.33,67.22,67.29,158717.0,66.3646,66.4436,66.335,66.4041,158717.0
2024-05-07 12:30:00,67.29,67.3,67.06,67.17,256817.0,66.4041,66.414,66.1771,66.2857,256817.0
2024-05-07 13:00:00,67.19,67.4,67.18,67.38,124942.0,66.3054,66.5127,66.2956,66.4929,124942.0
2024-05-07 13:30:00,67.38,67.44,66.75,66.85,249115.0,66.4929,66.5521,65.8712,65.9699,249115.0
2024-05-07 14:00:00,66.86,66.99,66.72,66.78,177893.0,65.9798,66.1081,65.8416,65.9008,177893.0
2024-05-07 14:30:00,66.75,66.85,66.61,66.82,239740.0,65.8712,65.9699,65.7331,65.9403,239740.0
2024-05-07 15:00:00,66.84,66.94,66.7,66.91,125009.0,65.96,66.0587,65.8219,66.0291,125009.0
2024-05-07 15:30:00,66.89,67.16,66.82,66.9,576487.0,66.0094,66.2758,65.9403,66.0193,576487.0
2024-05-08 09:30:00,66.12,66.6,66.08,66.6,364391.0,65.2495,65.7232,65.2101,65.7232,364391.0
2024-05-08 10:00:00,66.6,66.85,66.43,66.77,142925.0,65.7232,65.9699,65.5554,65.891,142925.0
2024-05-08 10:30:00,66.77,67.08,66.69,66.97,128894.0,65.891,66.1969,65.812,66.0883,128894.0
2024-05-08 11:00:00,66.97,67.07,66.67,66.81,170825.0,66.0883,66.187,65.7923,65.9304,170825.0
2024-05-08 11:30:00,66.81,66.9,66.67,66.72,67173.0,65.9304,66.0193,65.7923,65.8416,67173.0
2024-05-08 12:00:00,66.73,66.84,66.69,66.73,67019.0,65.8515,65.96,65.812,65.8515,67019.0
2024-05-08 12:30:00,66.74,66.78,66.53,66.65,77171.0,65.8614,65.9008,65.6541,65.7725,77171.0
2024-05-08 13:00:00,66.64,66.75,66.45,66.56,117535.0,65.7627,65.8712,65.5752,65.6837,117535.0
2024-05-08 13:30:00,66.5,66.84,66.5,66.83,78654.0,65.6245,65.96,65.6245,65.9502,78654.0
2024-05-08 14:00:00,66.83,66.96,66.78,66.92,135568.0,65.9502,66.0785,65.9008,66.039,135568.0
2024-05-08 14:30:00,66.89,66.97,66.77,66.82,56959.0,66.0094,66.0883,65.891,65.9403,56959.0
2024-05-08 15:00:00,66.79,66.98,66.64,66.92,88335.0,65.9107,66.0982,65.7627,66.039,88335.0
2024-05-08 15:30:00,66.92,67.07,66.88,66.89,265353.0,66.039,66.187,65.9995,66.0094,265353.0
2024-05-09 09:30:00,66.89,67.04,66.61,66.96,275138.0,66.0094,66.1574,65.7331,66.0785,275138.0
2024-05-09 10:00:00,66.97,67.27,66.94,67.15,207771.0,66.0883,66.3844,66.0587,66.266,207771.0
2024-05-09 10:30:00,67.14,67.62,67.14,67.56,289748.0,66.2561,66.7298,66.2561,66.6706,289748.0
2024-05-09 11:00:00,67.58,67.71,67.51,67.63,141399.0,66.6903,66.8186,66.6212,66.7396,141399.0
2024-05-09 11:30:00,67.65,67.68,67.26,67.32,192578.0,66.7594,66.789,66.3745,66.4337,192578.0
2024-05-09 12:00:00,67.31,67.5,67.27,67.43,99383.0,66.4239,66.6114,66.3844,66.5423,99383.0
2024-05-09 12:30:00,67.41,67.65,67.33,67.61,115225.0,66.5225,66.7594,66.4436,66.7199,115225.0
2024-05-09 13:00:00,67.59,67.76,67.43,67.7,176173.0,66.7002,66.8679,66.5423,66.8087,176173.0
2024-05-09 13:30:00,67.71,67.74,67.58,67.59,75923.0,66.8186,66.8482,66.6903,66.7002,75923.0
2024-05-09 14:00:00,67.57,67.71,67.48,67.7,121168.0,66.6804,66.8186,66.5916,66.8087,121168.0
2024-05-09 14:30:00,67.69,67.92,67.64,67.86,137982.0,66.7989,67.0258,66.7495,66.9666,137982.0
2024-05-09 15:00:00,67.86,67.91,67.73,67.77,108191.0,66.9666,67.016,66.8383,66.8778,108191.0
2024-05-09 15:30:00,67.76,67.98,67.73,67.95,387169.0,66.8679,67.085,66.8383,67.0554,387169.0
2024-05-10 09:30:00,68.58,68.92,68.42,68.82,532857.0,67.6771,68.0127,67.5192,67.914,532857.0
2024-05-10 10:00:00,68.8,68.8,68.12,68.18,495549.0,67.8942,67.8942,67.2232,67.2824,495549.0
2024-05-10 10:30:00,68.18,68.41,67.88,68.07,291205.0,67.2824,67.5094,66.9864,67.1739,291205.0
2024-05-10 11:00:00,68.06,68.13,67.93,68.07,149674.0,67.164,67.2331,67.0357,67.1739,149674.0
2024-05-10 11:30:00,68.09,68.12,67.72,68.02,172364.0,67.1936,67.2232,66.8285,67.1245,172364.0
2024-05-10 12:00:00,67.99,68.08,67.82,67.99,111641.0,67.0949,67.1837,66.9271,67.0949,111641.0
2024-05-10 12:30:00,68.01,68.18,67.92,68.08,94757.0,67.1146,67.2824,67.0258,67.1837,94757.0
2024-05-10 13:00:00,68.08,68.11,67.88,67.91,84805.0,67.1837,67.2133,66.9864,67.016,84805.0
2024-05-10 13:30:00,67.93,68.2,67.84,68.17,81202.0,67.0357,67.3021,66.9469,67.2725,81202.0
2024-05-10 14:00:00,68.19,68.23,68.06,68.14,79457.0,67.2923,67.3317,67.164,67.2429,79457.0
2024-05-10 14:30:00,68.09,68.25,67.93,68.25,171798.0,67.1936,67.3515,67.0357,67.3515,171798.0
2024-05-10 15:00:00,68.24,68.32,68.12,68.27,182172.0,67.3416,67.4206,67.2232,67.3712,182172.0
2024-05-10 15:30:00,68.28,68.4,68.17,68.21,480277.0,67.3811,67.4995,67.2725,67.312,480277.0
2024-05-13 09:30:00,68.86,68.89,68.29,68.53,404678.0,67.9535,67.9831,67.391,67.6278,404678.0
2024-05-13 10:00:00,68.5,68.57,68.39,68.49,167485.0,67.5982,67.6673,67.4896,67.5883,167485.0
2024-05-13 10:30:00,68.5,68.5,68.29,68.34,93309.0,67.5982,67.5982,67.391,67.4403,93309.0
2024-05-13 11:00:00,68.35,68.42,68.18,68.19,162971.0,67.4502,67.5192,67.2824,67.2923,162971.0
2024-05-13 11:30:00,68.15,68.29,68.02,68.25,89355.0,67.2528,67.391,67.1245,67.3515,89355.0
2024-05-13 12:00:00,68.26,68.38,68.26,68.35,77921.0,67.3614,67.4798,67.3614,67.4502,77921.0
2024-05-13 12:30:00,68.35,68.38,68.25,68.25,43196.0,67.4502,67.4798,67.3515,67.3515,43196.0
2024-05-13 13:00:00,68.23,68.24,67.74,68.18,235238.0,67.3317,67.3416,66.8482,67.2824,235238.0
2024-05-13 13:30:00,68.19,68.2,68.01,68.12,47532.0,67.2923,67.3021,67.1146,67.2232,47532.0
2024-05-13 14:00:00,68.11,68.17,67.97,68.16,66085.0,67.2133,67.2725,67.0752,67.2627,66085.0
2024-05-13 14:30:00,68.16,68.23,68.11,68.2,119357.0,67.2627,67.3317,67.2133,67.3021,119357.0
2024-05-13 15:00:00,68.19,68.3,68.03,68.17,112420.0,67.2923,67.4008,67.1344,67.2725,112420.0
2024-05-13 15:30:00,68.16,68.27,68.11,68.21,250892.0,67.2627,67.3712,67.2133,67.312,250892.0
2024-05-14 09:30:00,68.26,68.48,68.17,68.33,397767.0,67.3614,67.5785,67.2725,67.4304,397767.0
2024-05-14 10:00:00,68.32,68.76,68.21,68.71,290606.0,67.4206,67.8548,67.312,67.8054,290606.0
2024-05-14 10:30:00,68.71,68.72,68.08,68.48,272268.0,67.8054,67.8153,67.1837,67.5785,272268.0
2024-05-14 11:00:00,68.51,68.66,68.44,68.57,124491.0,67.6081,67.7561,67.539,67.6673,124491.0
2024-05-14 11:30:00,68.59,68.59,68.21,68.25,151080.0,67.687,67.687,67.312,67.3515,151080.0
2024-05-14 12:00:00,68.25,68.34,68.14,68.18,119090.0,67.3515,67.4403,67.2429,67.2824,119090.0
2024-05-14 12:30:00,68.18,68.22,68.09,68.2,61193.0,67.2824,67.3219,67.1936,67.3021,61193.0
2024-05-14 13:00:00,68.21,68.25,68.04,68.23,123874.0,67.312,67.3515,67.1442,67.3317,123874.0
2024-05-14 13:30:00,68.25,68.41,68.21,68.33,140818.0,67.3515,67.5094,67.312,67.4304,140818.0
2024-05-14 14:00:00,68.36,68.75,68.35,68.73,162076.0,67.46,67.8449,67.4502,67.8252,162076.0
2024-05-14 14:30:00,68.74,69.21,68.69,69.11,388312.0,67.835,68.2988,67.7857,68.2002,388312.0
2024-05-14 15:00:00,69.12,69.31,69.01,69.19,139008.0,68.21,68.3975,68.1015,68.2791,139008.0
2024-05-14 15:30:00,69.15,69.33,69.09,69.13,494476.0,68.2396,68.4173,68.1804,68.2199,494476.0
2024-05-15 09:30:00,70.1,70.48,69.85,70.03,629959.0,69.1771,69.5521,68.9304,69.108,629959.0
2024-05-15 10:00:00,70.06,70.42,70.03,70.31,281597.0,69.1377,69.4929,69.108,69.3844,281597.0
2024-05-15 10:30:00,70.33,70.66,70.3,70.62,281278.0,69.4041,69.7298,69.3745,69.6903,281278.0
2024-05-15 11:00:00,70.63,71.0,70.63,70.99,638747.0,69.7002,70.0653,69.7002,70.0554,638747.0
2024-05-15 11:30:00,71.0,71.04,70.86,70.93,197418.0,70.0653,70.1048,69.9271,69.9962,197418.0
2024-05-15 12:00:00,70.92,70.98,70.74,70.98,169282.0,69.9863,70.0455,69.8087,70.0455,169282.0
2024-05-15 12:30:00,70.99,71.19,70.95,71.17,153633.0,70.0554,70.2528,70.0159,70.233,153633.0
2024-05-15 13:00:00,71.2,71.29,71.14,71.28,235284.0,70.2626,70.3515,70.2034,70.3416,235284.0
2024-05-15 13:30:00,71.27,71.35,71.11,71.35,129326.0,70.3317,70.4107,70.1738,70.4107,129326.0
2024-05-15 14:00:00,71.33,71.53,71.28,71.38,161907.0,70.3909,70.5883,70.3416,70.4403,161907.0
2024-05-15 14:30:00,71.36,71.36,71.21,71.35,154589.0,70.4205,70.4205,70.2725,70.4107,154589.0
2024-05-15 15:00:00,71.36,71.48,71.25,71.39,152530.0,70.4205,70.539,70.312,70.4501,152530.0
2024-05-15 15:30:00,71.38,71.79,71.34,71.67,493889.0,70.4403,70.8449,70.4008,70.7265,493889.0
2024-05-16 09:30:00,71.64,71.82,71.63,71.77,389731.0,70.6969,70.8745,70.687,70.8251,389731.0
2024-05-16 10:00:00,71.78,72.0,71.5,71.94,296472.0,70.835,71.0521,70.5587,70.9929,296472.0
2024-05-16 10:30:00,71.95,72.28,71.91,72.25,237652.0,71.0028,71.3284,70.9633,71.2988,237652.0
2024-05-16 11:00:00,72.25,72.31,71.91,72.13,277855.0,71.2988,71.358,70.9633,71.1804,277855.0
2024-05-16 11:30:00,72.16,72.23,71.99,72.06,137914.0,71.21,71.2791,71.0422,71.1113,137914.0
2024-05-16 12:00:00,72.05,72.05,71.81,71.87,161993.0,71.1015,71.1015,70.8646,70.9238,161993.0
2024-05-16 12:30:00,71.88,72.0,71.76,71.98,94114.0,70.9337,71.0521,70.8153,71.0324,94114.0
2024-05-16 13:00:00,71.98,72.03,71.45,71.6,235709.0,71.0324,71.0817,70.5094,70.6574,235709.0
2024-05-16 13:30:00,71.59,71.73,71.41,71.7,158278.0,70.6475,70.7857,70.4699,70.7561,158278.0
2024-05-16 14:00:00,71.7,71.71,71.29,71.48,110594.0,70.7561,70.7659,70.3515,70.539,110594.0
2024-05-16 14:30:00,71.47,71.73,71.47,71.72,95759.0,70.5291,70.7857,70.5291,70.7758,95759.0
2024-05-16 15:00:00,71.71,71.76,71.61,71.66,66308.0,70.7659,70.8153,70.6672,70.7166,66308.0
2024-05-16 15:30:00,71.64,71.67,71.1,71.17,396187.0,70.6969,70.7265,70.164,70.233,396187.0
2024-05-17 09:30:00,71.17,71.34,71.01,71.16,282361.0,70.233,70.4008,70.0751,70.2232,282361.0
2024-05-17 10:00:00,71.16,71.33,70.99,71.32,164940.0,70.2232,70.3909,70.0554,70.3811,164940.0
2024-05-17 10:30:00,71.33,71.38,71.25,71.31,113061.0,70.3909,70.4403,70.312,70.3712,113061.0
2024-05-17 11:00:00,71.28,71.28,71.02,71.14,119421.0,70.3416,70.3416,70.085,70.2034,119421.0
2024-05-17 11:30:00,71.14,71.21,70.96,71.19,94773.0,70.2034,70.2725,70.0258,70.2528,94773.0
2024-05-17 12:00:00,71.18,71.26,71.05,71.08,140920.0,70.2429,70.3219,70.1146,70.1442,140920.0
2024-05-17 12:30:00,71.08,71.18,70.88,71.17,101468.0,70.1442,70.2429,69.9469,70.233,101468.0
2024-05-17 13:00:00,71.17,71.21,71.05,71.15,71249.0,70.233,70.2725,70.1146,70.2133,71249.0
2024-05-17 13:30:00,71.18,71.21,71.07,71.15,57161.0,70.2429,70.2725,70.1344,70.2133,57161.0
2024-05-17 14:00:00,71.14,71.14,70.58,70.83,346286.0,70.2034,70.2034,69.6508,69.8975,346286.0
2024-05-17 14:30:00,70.81,71.23,70.81,71.18,201753.0,69.8778,70.2923,69.8778,70.2429,201753.0
2024-05-17 15:00:00,71.19,71.38,71.13,71.34,179383.0,70.2528,70.4403,70.1936,70.4008,179383.0
2024-05-17 15:30:00,71.34,71.47,71.16,71.43,569172.0,70.4008,70.5291,70.2232,70.4896,569172.0
2024-05-20 09:30:00,71.45,72.14,71.43,72.11,484237.0,70.5094,71.1903,70.4896,71.1607,484237.0
2024-05-20 10:00:00,72.12,72.19,71.93,72.15,189146.0,71.1705,71.2396,70.983,71.2001,189146.0
2024-05-20 10:30:00,72.16,72.23,72.06,72.15,176772.0,71.21,71.2791,71.1113,71.2001,176772.0
2024-05-20 11:00:00,72.15,72.23,72.04,72.2,121893.0,71.2001,71.2791,71.0916,71.2495,121893.0
2024-05-20 11:30:00,72.21,72.27,71.97,72.04,126725.0,71.2593,71.3186,71.0225,71.0916,126725.0
2024-05-20 12:00:00,72.05,72.13,71.9,71.97,121597.0,71.1015,71.1804,70.9534,71.0225,121597.0
2024-05-20 12:30:00,71.96,72.13,71.93,72.13,69215.0,71.0126,71.1804,70.983,71.1804,69215.0
2024-05-20 13:00:00,72.13,72.16,71.71,71.78,180209.0,71.1804,71.21,70.7659,70.835,180209.0
2024-05-20 13:30:00,71.78,71.85,71.66,71.73,158135.0,70.835,70.9041,70.7166,70.7857,158135.0
2024-05-20 14:00:00,71.72,71.76,71.29,71.7,158893.0,70.7758,70.8153,70.3515,70.7561,158893.0
2024-05-20 14:30:00,71.7,71.81,71.61,71.62,66029.0,70.7561,70.8646,70.6672,70.6771,66029.0
2024-05-20 15:00:00,71.56,71.79,71.54,71.73,82808.0,70.6179,70.8449,70.5982,70.7857,82808.0
2024-05-20 15:30:00,71.74,71.76,71.44,71.65,306347.0,70.7955,70.8153,70.4995,70.7067,306347.0
2024-05-21 09:30:00,71.3,71.48,71.24,71.42,318444.0,70.3613,70.539,70.3021,70.4797,318444.0
2024-05-21 10:00:00,71.42,71.63,71.42,71.62,134164.0,70.4797,70.687,70.4797,70.6771,134164.0
2024-05-21 10:30:00,71.62,71.86,71.59,71.74,136320.0,70.6771,70.914,70.6475,70.7955,136320.0
2024-05-21 11:00:00,71.76,71.91,71.69,71.82,105751.0,70.8153,70.9633,70.7462,70.8745,105751.0
2024-05-21 11:30:00,71.82,71.82,71.55,71.6,86495.0,70.8745,70.8745,70.608,70.6574,86495.0
2024-05-21 12:00:00,71.6,71.73,71.54,71.68,48519.0,70.6574,70.7857,70.5982,70.7363,48519.0
2024-05-21 12:30:00,71.69,71.72,71.53,71.61,34044.0,70.7462,70.7758,70.5883,70.6672,34044.0
2024-05-21 13:00:00,71.58,71.66,71.47,71.66,68067.0,70.6376,70.7166,70.5291,70.7166,68067.0
2024-05-21 13:30:00,71.67,71.93,71.65,71.9,151250.0,70.7265,70.983,70.7067,70.9534,151250.0
2024-05-21 14:00:00,71.93,71.93,71.76,71.78,95594.0,70.983,70.983,70.8153,70.835,95594.0
2024-05-21 14:30:00,71.77,71.89,71.68,71.77,102127.0,70.8251,70.9436,70.7363,70.8251,102127.0
2024-05-21 15:00:00,71.78,72.0,71.71,71.93,106517.0,70.835,71.0521,70.7659,70.983,106517.0
2024-05-21 15:30:00,71.94,72.22,71.93,72.15,505960.0,70.9929,71.2692,70.983,71.2001,505960.0
2024-05-22 09:30:00,71.85,72.07,71.84,72.05,405178.0,70.9041,71.1212,70.8942,71.1015,405178.0
2024-05-22 10:00:00,72.06,72.1,71.96,72.04,268099.0,71.1113,71.1508,71.0126,71.0916,268099.0
2024-05-22 10:30:00,72.02,72.06,71.91,72.05,78186.0,71.0719,71.1113,70.9633,71.1015,78186.0
2024-05-22 11:00:00,72.04,72.13,71.99,71.99,86994.0,71.0916,71.1804,71.0422,71.0422,86994.0
2024-05-22 11:30:00,72.0,72.0,71.65,71.87,132621.0,71.0521,71.0521,70.7067,70.9238,132621.0
2024-05-22 12:00:00,71.86,72.03,71.84,72.0,68087.0,70.914,71.0817,70.8942,71.0521,68087.0
2024-05-22 12:30:00,72.0,72.05,71.86,71.94,132862.0,71.0521,71.1015,70.914,70.9929,132862.0
2024-05-22 13:00:00,71.93,72.09,71.93,71.97,56149.0,70.983,71.1409,70.983,71.0225,56149.0
2024-05-22 13:30:00,71.95,71.95,71.35,71.58,281993.0,71.0028,71.0028,70.4107,70.6376,281993.0
2024-05-22 14:00:00,71.56,71.56,70.67,70.7,533397.0,70.6179,70.6179,69.7396,69.7692,533397.0
2024-05-22 14:30:00,70.68,71.01,70.6,70.99,330554.0,69.7495,70.0751,69.6705,70.0554,330554.0
2024-05-22 15:00:00,70.99,71.11,70.7,71.08,228449.0,70.0554,70.1738,69.7692,70.1442,228449.0
2024-05-22 15:30:00,71.07,71.51,70.77,71.5,561732.0,70.1344,70.5686,69.8383,70.5587,561732.0
2024-05-23 09:30:00,72.68,72.72,71.3,71.46,1409410.0,71.7232,71.7626,70.3613,70.5192,1409410.0
2024-05-23 10:00:00,71.44,71.89,71.29,71.66,453994.0,70.4995,70.9436,70.3515,70.7166,453994.0
2024-05-23 10:30:00,71.68,71.84,71.08,71.09,365524.0,70.7363,70.8942,70.1442,70.1541,365524.0
2024-05-23 11:00:00,71.1,71.76,71.07,71.69,303800.0,70.164,70.8153,70.1344,70.7462,303800.0
2024-05-23 11:30:00,71.72,72.08,71.71,71.92,201263.0,70.7758,71.1311,70.7659,70.9732,201263.0
2024-05-23 12:00:00,71.92,72.06,71.64,71.97,114438.0,70.9732,71.1113,70.6969,71.0225,114438.0
2024-05-23 12:30:00,72.0,72.02,71.29,71.31,124623.0,71.0521,71.0719,70.3515,70.3712,124623.0
2024-05-23 13:00:00,71.3,71.42,71.01,71.27,156807.0,70.3613,70.4797,70.0751,70.3317,156807.0
2024-05-23 13:30:00,71.26,71.26,70.1,70.15,630756.0,70.3219,70.3219,69.1771,69.2265,630756.0
2024-05-23 14:00:00,70.12,70.18,69.63,69.74,553482.0,69.1969,69.2561,68.7133,68.8219,553482.0
2024-05-23 14:30:00,69.72,69.97,69.39,69.43,346637.0,68.8021,69.0488,68.4765,68.5159,346637.0
2024-05-23 15:00:00,69.42,69.72,69.33,69.54,281163.0,68.5061,68.8021,68.4173,68.6245,281163.0
2024-05-23 15:30:00,69.58,69.95,69.54,69.82,654555.0,68.664,69.0291,68.6245,68.9008,654555.0
2024-05-24 09:30:00,70.59,70.68,70.18,70.33,462069.0,69.6607,69.7495,69.2561,69.4041,462069.0
2024-05-24 10:00:00,70.35,70.93,70.35,70.87,432708.0,69.4238,69.9962,69.4238,69.937,432708.0
2024-05-24 10:30:00,70.88,71.07,70.58,71.04,349337.0,69.9469,70.1344,69.6508,70.1048,349337.0
2024-05-24 11:00:00,71.07,71.53,70.99,71.31,445644.0,70.1344,70.5883,70.0554,70.3712,445644.0
2024-05-24 11:30:00,71.35,71.45,71.04,71.21,341491.0,70.4107,70.5094,70.1048,70.2725,341491.0
2024-05-24 12:00:00,71.21,71.43,71.17,71.34,177143.0,70.2725,70.4896,70.233,70.4008,177143.0
2024-05-24 12:30:00,71.36,71.37,71.13,71.14,355544.0,70.4205,70.4304,70.1936,70.2034,355544.0
2024-05-24 13:00:00,71.14,71.37,71.06,71.28,199808.0,70.2034,70.4304,70.1245,70.3416,199808.0
2024-05-24 13:30:00,71.26,71.33,71.13,71.25,122623.0,70.3219,70.3909,70.1936,70.312,122623.0
2024-05-24 14:00:00,71.25,71.47,71.17,71.2,183582.0,70.312,70.5291,70.233,70.2626,183582.0
2024-05-24 14:30:00,71.2,71.27,71.06,71.08,94130.0,70.2626,70.3317,70.1245,70.1442,94130.0
2024-05-24 15:00:00,71.06,71.07,70.74,70.99,228175.0,70.1245,70.1344,69.8087,70.0554,228175.0
2024-05-24 15:30:00,70.98,71.24,70.93,71.23,401439.0,70.0455,70.3021,69.9962,70.2923,401439.0
2024-05-28 09:30:00,71.52,71.6,71.06,71.14,463674.0,70.5784,70.6574,70.1245,70.2034,463674.0
2024-05-28 10:00:00,71.14,71.34,71.01,71.24,267835.0,70.2034,70.4008,70.0751,70.3021,267835.0
2024-05-28 10:30:00,71.22,71.47,71.07,71.36,169754.0,70.2824,70.5291,70.1344,70.4205,169754.0
2024-05-28 11:00:00,71.37,71.39,71.17,71.36,164382.0,70.4304,70.4501,70.233,70.4205,164382.0
2024-05-28 11:30:00,71.36,71.45,71.28,71.4,76417.0,70.4205,70.5094,70.3416,70.46,76417.0
2024-05-28 12:00:00,71.42,71.53,71.28,71.33,410736.0,70.4797,70.5883,70.3416,70.3909,410736.0
2024-05-28 12:30:00,71.33,71.51,71.27,71.31,162243.0,70.3909,70.5686,70.3317,70.3712,162243.0
2024-05-28 13:00:00,71.31,71.38,71.07,71.2,179535.0,70.3712,70.4403,70.1344,70.2626,179535.0
2024-05-28 13:30:00,71.2,71.35,70.81,70.92,169437.0,70.2626,70.4107,69.8778,69.9863,169437.0
2024-05-28 14:00:00,70.89,71.14,70.69,70.71,217348.0,69.9567,70.2034,69.7594,69.7791,217348.0
2024-05-28 14:30:00,70.7,70.74,70.24,70.71,323777.0,69.7692,69.8087,69.3153,69.7791,323777.0
2024-05-28 15:00:00,70.7,71.0,70.62,70.74,230348.0,69.7692,70.0653,69.6903,69.8087,230348.0
2024-05-28 15:30:00,70.74,71.37,70.74,71.37,418535.0,69.8087,70.4304,69.8087,70.4304,418535.0
2024-05-29 09:30:00,69.61,69.93,69.51,69.83,535324.0,68.6936,69.0094,68.5949,68.9107,535324.0
2024-05-29 10:00:00,69.84,70.15,69.72,70.06,513519.0,68.9206,69.2265,68.8021,69.1377,513519.0
2024-05-29 10:30:00,70.07,70.28,70.04,70.19,420660.0,69.1475,69.3548,69.1179,69.2659,420660.0
2024-05-29 11:00:00,70.17,70.2,69.78,69.96,176809.0,69.2462,69.2758,68.8613,69.039,176809.0
2024-05-29 11:30:00,69.96,70.05,69.84,70.0,95965.0,69.039,69.1278,68.9206,69.0784,95965.0
2024-05-29 12:00:00,69.98,70.13,69.75,70.09,125055.0,69.0587,69.2067,68.8317,69.1673,125055.0
2024-05-29 12:30:00,70.1,70.29,70.02,70.2,100978.0,69.1771,69.3646,69.0982,69.2758,100978.0
2024-05-29 13:00:00,70.21,70.23,69.9,70.15,195885.0,69.2857,69.3054,68.9798,69.2265,195885.0
2024-05-29 13:30:00,70.12,70.23,69.83,70.15,122691.0,69.1969,69.3054,68.9107,69.2265,122691.0
2024-05-29 14:00:00,70.17,70.23,70.0,70.0,84329.0,69.2462,69.3054,69.0784,69.0784,84329.0
2024-05-29 14:30:00,69.99,70.08,69.78,69.82,136083.0,69.0686,69.1574,68.8613,68.9008,136083.0
2024-05-29 15:00:00,69.83,70.24,69.77,70.11,157746.0,68.9107,69.3153,68.8515,69.187,157746.0
2024-05-29 15:30:00,70.11,70.23,69.59,69.81,442039.0,69.187,69.3054,68.6738,68.8909,442039.0
2024-05-30 09:30:00,69.15,69.33,68.9,69.18,697450.0,68.2396,68.4173,67.9929,68.2692,697450.0
2024-05-30 10:00:00,69.19,69.27,68.7,68.96,448889.0,68.2791,68.3581,67.7956,68.0521,448889.0
2024-05-30 10:30:00,68.93,68.97,68.57,68.71,327418.0,68.0225,68.062,67.6673,67.8054,327418.0
2024-05-30 11:00:00,68.7,68.93,68.49,68.93,211362.0,67.7956,68.0225,67.5883,68.0225,211362.0
2024-05-30 11:30:00,68.92,69.09,68.82,68.83,89470.0,68.0127,68.1804,67.914,67.9238,89470.0
2024-05-30 12:00:00,68.83,69.15,68.82,68.96,91793.0,67.9238,68.2396,67.914,68.0521,91793.0
2024-05-30 12:30:00,68.94,69.22,68.91,69.2,94231.0,68.0324,68.3087,68.0028,68.289,94231.0
2024-05-30 13:00:00,69.2,69.39,69.15,69.32,119491.0,68.289,68.4765,68.2396,68.4074,119491.0
2024-05-30 13:30:00,69.33,69.42,69.16,69.24,83189.0,68.4173,68.5061,68.2495,68.3284,83189.0
2024-05-30 14:00:00,69.24,69.26,68.78,69.01,172802.0,68.3284,68.3482,67.8745,68.1015,172802.0
2024-05-30 14:30:00,69.02,69.12,68.84,68.97,108814.0,68.1113,68.21,67.9337,68.062,108814.0
2024-05-30 15:00:00,68.98,69.02,68.49,68.69,218534.0,68.0719,68.1113,67.5883,67.7857,218534.0
2024-05-30 15:30:00,68.71,68.76,67.89,68.39,624116.0,67.8054,67.8548,66.9962,67.4896,624116.0
2024-05-31 09:30:00,68.7,69.19,68.45,68.53,655187.0,67.7956,68.2791,67.5488,67.6278,655187.0
2024-05-31 10:00:00,68.53,68.56,67.64,67.72,584367.0,67.6278,67.6574,66.7495,66.8285,584367.0
2024-05-31 10:30:00,67.71,67.74,67.38,67.64,435047.0,66.8186,66.8482,66.4929,66.7495,435047.0
2024-05-31 11:00:00,67.63,67.66,67.3,67.32,269915.0,66.7396,66.7693,66.414,66.4337,269915.0
2024-05-31 11:30:00,67.32,67.38,67.13,67.17,318967.0,66.4337,66.4929,66.2462,66.2857,318967.0
2024-05-31 12:00:00,67.16,67.2,66.65,66.83,422415.0,66.2758,66.3153,65.7725,65.9502,422415.0
2024-05-31 12:30:00,66.82,67.11,66.8,67.1,187916.0,65.9403,66.2265,65.9206,66.2166,187916.0
2024-05-31 13:00:00,67.1,67.66,67.1,67.6,307289.0,66.2166,66.7693,66.2166,66.71,307289.0
2024-05-31 13:30:00,67.62,67.7,67.47,67.59,136399.0,66.7298,66.8087,66.5818,66.7002,136399.0
2024-05-31 14:00:00,67.62,67.8,67.52,67.6,105349.0,66.7298,66.9074,66.6311,66.71,105349.0
2024-05-31 14:30:00,67.6,67.99,67.53,67.86,194201.0,66.71,67.0949,66.641,66.9666,194201.0
2024-05-31 15:00:00,67.82,68.37,67.72,68.18,396448.0,66.9271,67.4699,66.8285,67.2824,396448.0
2024-05-31 15:30:00,68.14,70.26,68.08,70.19,1476927.0,67.2429,69.335,67.1837,69.2659,1476927.0
2024-06-03 09:30:00,70.84,70.88,70.15,70.38,1278865.0,69.9074,69.9469,69.2265,69.4534,1278865.0
2024-06-03 10:00:00,70.39,70.85,70.19,70.5,646323.0,69.4633,69.9173,69.2659,69.5719,646323.0
2024-06-03 10:30:00,70.5,70.52,69.5,69.64,720283.0,69.5719,69.5916,68.585,68.7232,720283.0
2024-06-03 11:00:00,69.63,69.86,69.39,69.78,445580.0,68.7133,68.9403,68.4765,68.8613,445580.0
2024-06-03 11:30:00,69.77,69.89,69.51,69.66,213536.0,68.8515,68.9699,68.5949,68.7429,213536.0
2024-06-03 12:00:00,69.66,69.79,68.68,68.8,533017.0,68.7429,68.8712,67.7758,67.8942,533017.0
2024-06-03 12:30:00,68.79,68.94,68.52,68.73,310444.0,67.8844,68.0324,67.6179,67.8252,310444.0
2024-06-03 13:00:00,68.74,69.09,68.26,69.07,386446.0,67.835,68.1804,67.3614,68.1607,386446.0
2024-06-03 13:30:00,69.07,69.44,69.06,69.3,236307.0,68.1607,68.5258,68.1508,68.3877,236307.0
2024-06-03 14:00:00,69.31,69.52,69.09,69.28,164429.0,68.3975,68.6048,68.1804,68.3679,164429.0
2024-06-03 14:30:00,69.27,69.67,69.27,69.52,204176.0,68.3581,68.7528,68.3581,68.6048,204176.0
2024-06-03 15:00:00,69.51,69.82,69.47,69.72,133098.0,68.5949,68.9008,68.5554,68.8021,133098.0
2024-06-03 15:30:00,69.74,70.35,69.52,70.32,480235.0,68.8219,69.4238,68.6048,69.3942,480235.0
2024-06-04 09:30:00,69.8,69.9,69.51,69.78,355602.0,68.8811,68.9798,68.5949,68.8613,355602.0
2024-06-04 10:00:00,69.8,70.3,69.49,70.0,601728.0,68.8811,69.3745,68.5752,69.0784,601728.0
2024-06-04 10:30:00,69.97,70.15,69.53,69.57,310128.0,69.0488,69.2265,68.6146,68.6541,310128.0
2024-06-04 11:00:00,69.58,69.84,69.44,69.54,272005.0,68.664,68.9206,68.5258,68.6245,272005.0
2024-06-04 11:30:00,69.53,69.54,69.26,69.3,234416.0,68.6146,68.6245,68.3482,68.3877,234416.0
2024-06-04 12:00:00,69.3,69.63,69.17,69.59,162844.0,68.3877,68.7133,68.2594,68.6738,162844.0
2024-06-04 12:30:00,69.6,69.97,69.46,69.78,743861.0,68.6837,69.0488,68.5456,68.8613,743861.0
2024-06-04 13:00:00,69.78,69.99,69.49,69.98,135402.0,68.8613,69.0686,68.5752,69.0587,135402.0
2024-06-04 13:30:00,70.0,70.04,69.74,69.94,163294.0,69.0784,69.1179,68.8219,69.0192,163294.0
2024-06-04 14:00:00,69.92,70.77,69.88,70.76,402829.0,68.9995,69.8383,68.96,69.8284,402829.0
2024-06-04 14:30:00,70.77,70.85,70.48,70.54,245442.0,69.8383,69.9173,69.5521,69.6113,245442.0
2024-06-04 15:00:00,70.54,70.55,69.84,70.25,257179.0,69.6113,69.6212,68.9206,69.3252,257179.0
2024-06-04 15:30:00,70.24,70.62,69.99,70.53,400159.0,69.3153,69.6903,69.0686,69.6015,400159.0
2024-06-05 09:30:00,71.49,71.52,70.98,71.22,660491.0,70.5488,70.5784,70.0455,70.2824,660491.0
2024-06-05 10:00:00,71.17,71.34,70.65,71.26,574616.0,70.233,70.4008,69.7199,70.3219,574616.0
2024-06-05 10:30:00,71.3,71.62,71.29,71.56,348531.0,70.3613,70.6771,70.3515,70.6179,348531.0
2024-06-05 11:00:00,71.6,72.05,71.59,71.95,359742.0,70.6574,71.1015,70.6475,71.0028,359742.0
2024-06-05 11:30:00,71.98,72.16,71.93,71.99,225359.0,71.0324,71.21,70.983,71.0422,225359.0
2024-06-05 12:00:00,71.99,72.07,71.88,72.03,153663.0,71.0422,71.1212,70.9337,71.0817,153663.0
2024-06-05 12:30:00,72.03,72.31,72.01,72.24,133758.0,71.0817,71.358,71.062,71.289,133758.0
2024-06-05 13:00:00,72.24,72.37,72.05,72.27,200951.0,71.289,71.4172,71.1015,71.3186,200951.0
2024-06-05 13:30:00,72.29,72.49,72.23,72.49,85945.0,71.3383,71.5357,71.2791,71.5357,85945.0
2024-06-05 14:00:00,72.47,72.57,72.39,72.57,102604.0,71.5159,71.6146,71.437,71.6146,102604.0
2024-06-05 14:30:00,72.57,72.78,72.55,72.73,165369.0,71.6146,71.8218,71.5949,71.7725,165369.0
2024-06-05 15:00:00,72.72,72.85,72.64,72.66,174972.0,71.7626,71.8909,71.6837,71.7034,174972.0
2024-06-05 15:30:00,72.65,73.05,72.48,73.03,487281.0,71.6936,72.0883,71.5258,72.0686,487281.0
2024-06-06 09:30:00,73.17,73.33,72.88,72.89,478750.0,72.2067,72.3646,71.9205,71.9304,478750.0
2024-06-06 10:00:00,72.89,73.23,72.89,73.19,186326.0,71.9304,72.2659,71.9304,72.2264,186326.0
2024-06-06 10:30:00,73.16,73.17,72.89,72.93,133785.0,72.1968,72.2067,71.9304,71.9699,133785.0
2024-06-06 11:00:00,72.93,73.06,72.85,72.94,105013.0,71.9699,72.0982,71.8909,71.9797,105013.0
2024-06-06 11:30:00,72.94,72.96,72.78,72.8,73254.0,71.9797,71.9995,71.8218,71.8416,73254.0
2024-06-06 12:00:00,72.8,72.85,72.55,72.63,148268.0,71.8416,71.8909,71.5949,71.6738,148268.0
2024-06-06 12:30:00,72.63,72.64,72.43,72.52,96684.0,71.6738,71.6837,71.4765,71.5653,96684.0
2024-06-06 13:00:00,72.47,72.86,72.46,72.8,370882.0,71.5159,71.9008,71.5061,71.8416,370882.0
2024-06-06 13:30:00,72.81,72.93,72.74,72.82,104970.0,71.8515,71.9699,71.7824,71.8613,104970.0
2024-06-06 14:00:00,72.81,72.85,72.21,72.6,471037.0,71.8515,71.8909,71.2593,71.6442,471037.0
2024-06-06 14:30:00,72.59,72.97,72.5,72.91,93115.0,71.6343,72.0093,71.5455,71.9501,93115.0
2024-06-06 15:00:00,72.89,73.0,72.75,72.94,146690.0,71.9304,72.0389,71.7922,71.9797,146690.0
2024-06-06 15:30:00,72.9,73.02,72.75,73.01,280821.0,71.9403,72.0587,71.7922,72.0488,280821.0
2024-06-07 09:30:00,72.55,72.8,72.07,72.69,527710.0,71.5949,71.8416,71.1212,71.733,527710.0
2024-06-07 10:00:00,72.7,72.99,72.62,72.94,450873.0,71.7429,72.0291,71.664,71.9797,450873.0
2024-06-07 10:30:00,72.93,73.66,72.84,73.21,396410.0,71.9699,72.6903,71.8811,72.2462,396410.0
2024-06-07 11:00:00,73.22,73.22,72.66,73.07,239592.0,72.2561,72.2561,71.7034,72.108,239592.0
2024-06-07 11:30:00,73.07,73.26,72.95,73.16,128081.0,72.108,72.2955,71.9896,72.1968,128081.0
2024-06-07 12:00:00,73.14,73.46,73.03,73.45,186580.0,72.1771,72.4929,72.0686,72.483,186580.0
2024-06-07 12:30:00,73.48,73.66,73.06,73.64,258201.0,72.5126,72.6903,72.0982,72.6705,258201.0
2024-06-07 13:00:00,73.64,73.86,73.4,73.56,233588.0,72.6705,72.8876,72.4337,72.5916,233588.0
2024-06-07 13:30:00,73.55,73.67,73.43,73.45,175541.0,72.5817,72.7001,72.4633,72.483,175541.0
2024-06-07 14:00:00,73.45,73.45,72.46,72.98,409949.0,72.483,72.483,71.5061,72.0192,409949.0
2024-06-07 14:30:00,72.94,73.26,72.89,73.11,228770.0,71.9797,72.2955,71.9304,72.1475,228770.0
2024-06-07 15:00:00,73.12,73.25,72.6,72.97,291026.0,72.1574,72.2857,71.6442,72.0093,291026.0
2024-06-07 15:30:00,72.95,73.03,72.57,72.67,371939.0,71.9896,72.0686,71.6146,71.7133,371939.0
2024-06-10 09:30:00,72.3,72.34,72.05,72.27,322867.0,71.3482,71.3876,71.1015,71.3186,322867.0
2024-06-10 10:00:00,72.28,72.49,72.25,72.49,131316.0,71.3284,71.5357,71.2988,71.5357,131316.0
2024-06-10 10:30:00,72.47,72.6,72.41,72.54,107054.0,71.5159,71.6442,71.4567,71.585,107054.0
2024-06-10 11:00:00,72.56,72.81,72.55,72.8,125488.0,71.6047,71.8515,71.5949,71.8416,125488.0
2024-06-10 11:30:00,72.81,73.07,72.78,72.9,140947.0,71.8515,72.108,71.8218,71.9403,140947.0
2024-06-10 12:00:00,72.9,73.11,72.88,73.0,128768.0,71.9403,72.1475,71.9205,72.0389,128768.0
2024-06-10 12:30:00,73.0,73.08,72.91,72.99,60562.0,72.0389,72.1179,71.9501,72.0291,60562.0
2024-06-10 13:00:00,72.99,72.99,72.76,72.78,139625.0,72.0291,72.0291,71.8021,71.8218,139625.0
2024-06-10 13:30:00,72.77,73.34,72.73,73.16,168615.0,71.812,72.3745,71.7725,72.1968,168615.0
2024-06-10 14:00:00,73.13,73.28,72.81,72.86,212367.0,72.1672,72.3153,71.8515,71.9008,212367.0
2024-06-10 14:30:00,72.85,73.15,72.76,73.06,123150.0,71.8909,72.187,71.8021,72.0982,123150.0
2024-06-10 15:00:00,73.05,73.45,73.02,73.3,166998.0,72.0883,72.483,72.0587,72.335,166998.0
2024-06-10 15:30:00,73.28,73.35,72.93,73.33,428350.0,72.3153,72.3843,71.9699,72.3646,428350.0
2024-06-11 09:30:00,72.67,72.68,71.81,72.11,542839.0,71.7133,71.7232,70.8646,71.1607,542839.0
2024-06-11 10:00:00,72.09,72.54,72.04,72.5,193043.0,71.1409,71.585,71.0916,71.5455,193043.0
2024-06-11 10:30:00,72.49,72.9,72.45,72.89,147723.0,71.5357,71.9403,71.4962,71.9304,147723.0
2024-06-11 11:00:00,72.91,72.92,72.61,72.78,108047.0,71.9501,71.96,71.6541,71.8218,108047.0
2024-06-11 11:30:00,72.83,72.93,72.48,72.56,134277.0,71.8712,71.9699,71.5258,71.6047,134277.0
2024-06-11 12:00:00,72.54,72.65,72.43,72.55,39595.0,71.585,71.6936,71.4765,71.5949,39595.0
2024-06-11 12:30:00,72.56,72.73,72.52,72.65,37351.0,71.6047,71.7725,71.5653,71.6936,37351.0
2024-06-11 13:00:00,72.66,72.95,72.49,72.7,127940.0,71.7034,71.9896,71.5357,71.7429,127940.0
2024-06-11 13:30:00,72.71,73.13,72.71,73.11,169179.0,71.7528,72.1672,71.7528,72.1475,169179.0
2024-06-11 14:00:00,73.09,73.54,73.01,73.52,207732.0,72.1278,72.5718,72.0488,72.5521,207732.0
2024-06-11 14:30:00,73.54,73.7,73.39,73.52,136304.0,72.5718,72.7297,72.4238,72.5521,136304.0
2024-06-11 15:00:00,73.53,73.67,73.36,73.39,76432.0,72.562,72.7001,72.3942,72.4238,76432.0
2024-06-11 15:30:00,73.37,73.85,73.29,73.84,289387.0,72.4041,72.8778,72.3251,72.8679,289387.0
2024-06-12 09:30:00,75.73,76.3,75.58,76.18,796323.0,74.733,75.2955,74.585,75.1771,796323.0
2024-06-12 10:00:00,76.19,76.69,76.12,76.68,316647.0,75.187,75.6804,75.1179,75.6705,316647.0
2024-06-12 10:30:00,76.68,76.71,76.23,76.35,354587.0,75.6705,75.7001,75.2264,75.3448,354587.0
2024-06-12 11:00:00,76.34,76.47,76.13,76.4,212122.0,75.335,75.4633,75.1277,75.3942,212122.0
2024-06-12 11:30:00,76.41,76.41,76.12,76.28,209043.0,75.4041,75.4041,75.1179,75.2758,209043.0
2024-06-12 12:00:00,76.28,76.35,76.09,76.1,89003.0,75.2758,75.3448,75.0883,75.0981,89003.0
2024-06-12 12:30:00,76.1,76.29,76.06,76.22,86370.0,75.0981,75.2856,75.0587,75.2166,86370.0
2024-06-12 13:00:00,76.23,76.46,76.2,76.33,114326.0,75.2264,75.4534,75.1968,75.3251,114326.0
2024-06-12 13:30:00,76.27,76.27,75.97,76.14,213054.0,75.2659,75.2659,74.9698,75.1376,213054.0
2024-06-12 14:00:00,76.12,76.23,75.42,76.18,579674.0,75.1179,75.2264,74.4271,75.1771,579674.0
2024-06-12 14:30:00,76.18,76.33,75.55,76.09,516146.0,75.1771,75.3251,74.5554,75.0883,516146.0
2024-06-12 15:00:00,76.1,76.75,75.38,75.48,711363.0,75.0981,75.7396,74.3876,74.4863,711363.0
2024-06-12 15:30:00,75.49,76.05,75.19,75.6,836711.0,74.4962,75.0488,74.2001,74.6047,836711.0
2024-06-13 09:30:00,76.35,76.37,75.77,75.86,452314.0,75.3448,75.3646,74.7725,74.8613,452314.0
2024-06-13 10:00:00,75.87,75.98,75.21,75.45,260524.0,74.8712,74.9797,74.2199,74.4567,260524.0
2024-06-13 10:30:00,75.45,75.6,75.24,75.28,168658.0,74.4567,74.6047,74.2495,74.2889,168658.0
2024-06-13 11:00:00,75.27,75.52,75.13,75.52,112722.0,74.2791,74.5258,74.1409,74.5258,112722.0
2024-06-13 11:30:00,75.51,75.72,75.51,75.54,78805.0,74.5159,74.7231,74.5159,74.5455,78805.0
2024-06-13 12:00:00,75.53,75.53,74.87,74.91,184746.0,74.5356,74.5356,73.8843,73.9238,184746.0
2024-06-13 12:30:00,74.9,75.42,74.86,75.34,102114.0,73.9139,74.4271,73.8745,74.3481,102114.0
2024-06-13 13:00:00,75.3,75.83,75.3,75.74,116628.0,74.3087,74.8317,74.3087,74.7429,116628.0
2024-06-13 13:30:00,75.76,75.84,75.52,75.74,116611.0,74.7626,74.8416,74.5258,74.7429,116611.0
2024-06-13 14:00:00,75.72,75.96,75.56,75.92,71195.0,74.7231,74.96,74.5652,74.9205,71195.0
2024-06-13 14:30:00,75.9,76.11,75.86,76.07,52273.0,74.9008,75.108,74.8613,75.0685,52273.0
2024-06-13 15:00:00,76.05,76.31,75.97,76.09,134776.0,75.0488,75.3054,74.9698,75.0883,134776.0
2024-06-13 15:30:00,76.08,76.41,75.95,76.04,319441.0,75.0784,75.4041,74.9501,75.0389,319441.0
2024-06-14 09:30:00,75.34,75.63,75.23,75.6,438661.0,74.3481,74.6343,74.2396,74.6047,438661.0
2024-06-14 10:00:00,75.54,75.58,74.93,75.31,288948.0,74.5455,74.585,73.9435,74.3185,288948.0
2024-06-14 10:30:00,75.32,75.49,74.88,75.46,209500.0,74.3284,74.4962,73.8942,74.4666,209500.0
2024-06-14 11:00:00,75.45,75.63,75.24,75.55,194318.0,74.4567,74.6343,74.2495,74.5554,194318.0
2024-06-14 11:30:00,75.56,75.69,75.07,75.54,193333.0,74.5652,74.6935,74.0817,74.5455,193333.0
2024-06-14 12:00:00,75.51,75.73,75.4,75.42,99030.0,74.5159,74.733,74.4074,74.4271,99030.0
2024-06-14 12:30:00,75.44,75.75,75.34,75.68,54286.0,74.4468,74.7527,74.3481,74.6837,54286.0
2024-06-14 13:00:00,75.73,75.97,75.66,75.84,79525.0,74.733,74.9698,74.6639,74.8416,79525.0
2024-06-14 13:30:00,75.84,75.93,75.63,75.7,61977.0,74.8416,74.9304,74.6343,74.7034,61977.0
2024-06-14 14:00:00,75.63,75.87,75.44,75.74,100042.0,74.6343,74.8712,74.4468,74.7429,100042.0
2024-06-14 14:30:00,75.69,75.93,75.51,75.82,98669.0,74.6935,74.9304,74.5159,74.8218,98669.0
2024-06-14 15:00:00,75.81,75.97,75.74,75.91,143174.0,74.812,74.9698,74.7429,74.9106,143174.0
2024-06-14 15:30:00,75.92,76.13,75.73,76.11,267783.0,74.9205,75.1277,74.733,75.108,267783.0
2024-06-17 09:30:00,75.8,75.96,75.59,75.81,375009.0,74.8021,74.96,74.5949,74.812,375009.0
2024-06-17 10:00:00,75.82,76.13,75.71,75.89,244446.0,74.8218,75.1277,74.7133,74.8909,244446.0
2024-06-17 10:30:00,75.91,76.17,75.86,76.15,151946.0,74.9106,75.1672,74.8613,75.1475,151946.0
2024-06-17 11:00:00,76.18,76.62,76.17,76.54,154880.0,75.1771,75.6113,75.1672,75.5323,154880.0
2024-06-17 11:30:00,76.55,76.57,76.39,76.48,71141.0,75.5422,75.5619,75.3843,75.4731,71141.0
2024-06-17 12:00:00,76.47,77.2,76.47,77.2,187211.0,75.4633,76.1837,75.4633,76.1837,187211.0
2024-06-17 12:30:00,77.22,77.41,77.09,77.19,238995.0,76.2034,76.3909,76.0751,76.1738,238995.0
2024-06-17 13:00:00,77.27,77.68,77.23,77.6,133503.0,76.2527,76.6573,76.2133,76.5784,133503.0
2024-06-17 13:30:00,77.6,78.09,77.59,78.06,225096.0,76.5784,77.0619,76.5685,77.0323,225096.0
2024-06-17 14:00:00,78.06,78.47,78.0,78.3,338231.0,77.0323,77.4369,76.9731,77.2692,338231.0
2024-06-17 14:30:00,78.29,78.35,78.07,78.19,113844.0,77.2593,77.3185,77.0422,77.1606,113844.0
2024-06-17 15:00:00,78.18,78.45,78.08,78.42,110109.0,77.1508,77.4172,77.0521,77.3876,110109.0
2024-06-17 15:30:00,78.38,78.41,77.76,77.89,418072.0,77.3481,77.3777,76.7363,76.8646,418072.0
2024-06-18 09:30:00,77.89,78.34,77.87,78.05,520322.0,76.8646,77.3086,76.8448,77.0225,520322.0
2024-06-18 10:00:00,78.06,78.2,77.9,78.01,161745.0,77.0323,77.1705,76.8744,76.983,161745.0
2024-06-18 10:30:00,78.0,78.23,77.81,77.85,137533.0,76.9731,77.2001,76.7856,76.8251,137533.0
2024-06-18 11:00:00,77.87,77.96,77.71,77.85,130343.0,76.8448,76.9337,76.6869,76.8251,130343.0
2024-06-18 11:30:00,77.84,78.16,77.81,78.16,119704.0,76.8152,77.131,76.7856,77.131,119704.0
2024-06-18 12:00:00,78.15,78.27,77.98,77.98,86794.0,77.1211,77.2396,76.9534,76.9534,86794.0
2024-06-18 12:30:00,77.98,78.22,77.93,78.21,61411.0,76.9534,77.1902,76.904,77.1804,61411.0
2024-06-18 13:00:00,78.18,78.32,78.02,78.28,130968.0,77.1508,77.2889,76.9929,77.2494,130968.0
2024-06-18 13:30:00,78.27,78.51,78.2,78.3,130396.0,77.2396,77.4764,77.1705,77.2692,130396.0
2024-06-18 14:00:00,78.29,78.3,77.87,78.14,159690.0,77.2593,77.2692,76.8448,77.1113,159690.0
2024-06-18 14:30:00,78.15,78.25,78.06,78.25,51225.0,77.1211,77.2198,77.0323,77.2198,51225.0
2024-06-18 15:00:00,78.25,78.27,77.99,78.21,121001.0,77.2198,77.2396,76.9633,77.1804,121001.0
2024-06-18 15:30:00,78.21,78.47,78.13,78.46,279390.0,77.1804,77.4369,77.1014,77.4271,279390.0
2024-06-20 09:30:00,78.84,79.12,78.57,78.9,472237.0,77.8021,78.0784,77.5356,77.8613,472237.0
2024-06-20 10:00:00,78.91,79.0,78.39,78.68,329945.0,77.8711,77.96,77.358,77.6442,329945.0
2024-06-20 10:30:00,78.66,78.81,78.51,78.73,129268.0,77.6244,77.7725,77.4764,77.6935,129268.0
2024-06-20 11:00:00,78.75,78.87,78.52,78.57,85059.0,77.7132,77.8317,77.4863,77.5356,85059.0
2024-06-20 11:30:00,78.55,78.69,78.36,78.37,110461.0,77.5159,77.654,77.3284,77.3383,110461.0
2024-06-20 12:00:00,78.36,78.5,77.77,77.77,256437.0,77.3284,77.4665,76.7462,76.7462,256437.0
2024-06-20 12:30:00,77.76,78.09,77.36,77.9,343679.0,76.7363,77.0619,76.3415,76.8744,343679.0
2024-06-20 13:00:00,77.83,77.83,77.25,77.37,194987.0,76.8054,76.8054,76.233,76.3514,194987.0
2024-06-20 13:30:00,77.39,77.81,77.02,77.79,294923.0,76.3712,76.7856,76.006,76.7659,294923.0
2024-06-20 14:00:00,77.78,78.27,77.78,78.23,195066.0,76.756,77.2396,76.756,77.2001,195066.0
2024-06-20 14:30:00,78.24,78.29,77.85,77.87,110062.0,77.21,77.2593,76.8251,76.8448,110062.0
2024-06-20 15:00:00,77.83,77.91,77.27,77.84,184850.0,76.8054,76.8843,76.2527,76.8152,184850.0
2024-06-20 15:30:00,77.85,78.11,77.6,77.77,509241.0,76.8251,77.0817,76.5784,76.7462,509241.0
2024-06-21 09:30:00,77.35,77.54,76.78,77.11,744559.0,76.3317,76.5192,75.7692,76.0948,744559.0
2024-06-21 10:00:00,77.17,77.51,77.09,77.34,261581.0,76.1541,76.4896,76.0751,76.3218,261581.0
2024-06-21 10:30:00,77.3,77.57,77.12,77.54,123994.0,76.2823,76.5488,76.1047,76.5192,123994.0
2024-06-21 11:00:00,77.5,77.72,77.33,77.34,141026.0,76.4797,76.6968,76.3119,76.3218,141026.0
2024-06-21 11:30:00,77.35,77.83,77.19,77.83,151071.0,76.3317,76.8054,76.1738,76.8054,151071.0
2024-06-21 12:00:00,77.87,77.88,77.61,77.71,110171.0,76.8448,76.8547,76.5883,76.6869,110171.0
2024-06-21 12:30:00,77.73,77.74,77.38,77.42,136332.0,76.7067,76.7165,76.3613,76.4008,136332.0
2024-06-21 13:00:00,77.4,77.54,77.13,77.26,95549.0,76.381,76.5192,76.1146,76.2429,95549.0
2024-06-21 13:30:00,77.21,77.38,76.99,77.15,128744.0,76.1935,76.3613,75.9764,76.1343,128744.0
2024-06-21 14:00:00,77.17,77.5,77.08,77.48,101276.0,76.1541,76.4797,76.0652,76.46,101276.0
2024-06-21 14:30:00,77.47,77.47,77.17,77.3,83918.0,76.4501,76.4501,76.1541,76.2823,83918.0
2024-06-21 15:00:00,77.29,77.53,77.29,77.33,81746.0,76.2725,76.5093,76.2725,76.3119,81746.0
2024-06-21 15:30:00,77.3,77.69,77.21,77.22,447829.0,76.2823,76.6672,76.1935,76.2034,447829.0
2024-06-24 09:30:00,77.28,77.92,77.06,77.85,477585.0,76.2626,76.8942,76.0455,76.8251,477585.0
2024-06-24 10:00:00,77.85,78.41,77.69,77.75,496559.0,76.8251,77.3777,76.6672,76.7264,496559.0
2024-06-24 10:30:00,77.74,78.15,77.45,77.99,387818.0,76.7165,77.1211,76.4304,76.9633,387818.0
2024-06-24 11:00:00,77.99,78.14,77.82,78.06,137346.0,76.9633,77.1113,76.7955,77.0323,137346.0
2024-06-24 11:30:00,78.06,78.11,77.87,78.08,121596.0,77.0323,77.0817,76.8448,77.0521,121596.0
2024-06-24 12:00:00,78.06,78.1,77.83,77.99,63741.0,77.0323,77.0718,76.8054,76.9633,63741.0
2024-06-24 12:30:00,77.97,78.06,77.52,77.64,116550.0,76.9435,77.0323,76.4994,76.6179,116550.0
2024-06-24 13:00:00,77.61,77.7,77.15,77.27,272918.0,76.5883,76.6771,76.1343,76.2527,272918.0
2024-06-24 13:30:00,77.25,77.38,76.98,77.15,166368.0,76.233,76.3613,75.9666,76.1343,166368.0
2024-06-24 14:00:00,77.12,77.16,76.9,77.0,149568.0,76.1047,76.1442,75.8876,75.9863,149568.0
2024-06-24 14:30:00,77.05,77.41,76.94,77.26,106767.0,76.0356,76.3909,75.9271,76.2429,106767.0
2024-06-24 15:00:00,77.23,77.43,77.14,77.26,100850.0,76.2133,76.4106,76.1244,76.2429,100850.0
2024-06-24 15:30:00,77.26,77.32,76.57,76.58,368512.0,76.2429,76.3021,75.5619,75.5718,368512.0
2024-06-25 09:30:00,77.12,77.14,76.72,76.76,504733.0,76.1047,76.1244,75.71,75.7494,504733.0
2024-06-25 10:00:00,76.7,77.19,76.7,77.11,184217.0,75.6902,76.1738,75.6902,76.0948,184217.0
2024-06-25 10:30:00,77.12,77.23,76.89,76.98,112123.0,76.1047,76.2133,75.8777,75.9666,112123.0
2024-06-25 11:00:00,76.98,77.32,76.93,77.15,176870.0,75.9666,76.3021,75.9172,76.1343,176870.0
2024-06-25 11:30:00,77.15,77.29,77.11,77.27,55871.0,76.1343,76.2725,76.0948,76.2527,55871.0
2024-06-25 12:00:00,77.24,77.27,76.88,76.96,66856.0,76.2231,76.2527,75.8679,75.9468,66856.0
2024-06-25 12:30:00,76.94,76.94,76.5,76.67,183207.0,75.9271,75.9271,75.4929,75.6606,183207.0
2024-06-25 13:00:00,76.66,76.99,76.47,76.98,81896.0,75.6508,75.9764,75.4633,75.9666,81896.0
2024-06-25 13:30:00,76.99,77.18,76.88,77.11,64647.0,75.9764,76.1639,75.8679,76.0948,64647.0
2024-06-25 14:00:00,77.1,77.48,77.05,77.48,190364.0,76.085,76.46,76.0356,76.46,190364.0
2024-06-25 14:30:00,77.47,77.47,77.05,77.3,98803.0,76.4501,76.4501,76.0356,76.2823,98803.0
2024-06-25 15:00:00,77.29,77.59,77.22,77.59,124267.0,76.2725,76.5685,76.2034,76.5685,124267.0
2024-06-25 15:30:00,77.58,77.63,77.19,77.46,391613.0,76.5587,76.608,76.1738,76.4402,391613.0
2024-06-26 09:30:00,76.73,77.03,76.52,76.88,286305.0,75.9381,76.235,75.7303,76.0866,286305.0
2024-06-26 10:00:00,76.92,77.21,76.71,76.78,188287.0,76.1262,76.4132,75.9183,75.9876,188287.0
2024-06-26 10:30:00,76.78,77.11,76.77,76.95,101415.0,75.9876,76.3142,75.9777,76.1559,101415.0
2024-06-26 11:00:00,76.95,77.03,76.45,76.84,146833.0,76.1559,76.235,75.661,76.047,146833.0
2024-06-26 11:30:00,76.83,77.49,76.73,77.43,151996.0,76.0371,76.6903,75.9381,76.6309,151996.0
2024-06-26 12:00:00,77.42,77.47,77.24,77.4,118153.0,76.621,76.6705,76.4429,76.6012,118153.0
2024-06-26 12:30:00,77.35,77.43,76.97,77.17,98149.0,76.5517,76.6309,76.1756,76.3736,98149.0
2024-06-26 13:00:00,77.17,77.28,76.88,77.09,84507.0,76.3736,76.4824,76.0866,76.2944,84507.0
2024-06-26 13:30:00,77.05,77.26,76.99,77.24,48078.0,76.2548,76.4627,76.1954,76.4429,48078.0
2024-06-26 14:00:00,77.2,77.25,77.07,77.18,57114.0,76.4033,76.4528,76.2746,76.3835,57114.0
2024-06-26 14:30:00,77.18,77.33,77.0,77.12,115188.0,76.3835,76.5319,76.2053,76.3241,115188.0
2024-06-26 15:00:00,77.1,77.15,76.93,77.14,81768.0,76.3043,76.3538,76.1361,76.3439,81768.0
2024-06-26 15:30:00,77.14,77.81,77.07,77.5,384967.0,76.3439,77.007,76.2746,76.7002,384967.0
2024-06-27 09:30:00,77.41,78.05,77.33,77.75,484271.0,76.6111,77.2445,76.5319,76.9476,484271.0
2024-06-27 10:00:00,77.75,78.1,77.6,77.92,233528.0,76.9476,77.294,76.7991,77.1158,233528.0
2024-06-27 10:30:00,77.94,78.04,77.53,77.68,170786.0,77.1356,77.2346,76.7299,76.8783,170786.0
2024-06-27 11:00:00,77.67,77.71,77.23,77.37,151631.0,76.8684,76.908,76.433,76.5715,151631.0
2024-06-27 11:30:00,77.38,77.39,77.13,77.36,184220.0,76.5814,76.5913,76.334,76.5616,184220.0
2024-06-27 12:00:00,77.34,77.69,77.31,77.62,64684.0,76.5418,76.8882,76.5121,76.8189,64684.0
2024-06-27 12:30:00,77.62,77.72,77.53,77.54,63968.0,76.8189,76.9179,76.7299,76.7398,63968.0
2024-06-27 13:00:00,77.57,77.83,77.56,77.8,49914.0,76.7695,77.0268,76.7596,76.9971,49914.0
2024-06-27 13:30:00,77.79,77.86,77.59,77.61,74515.0,76.9872,77.0565,76.7892,76.809,74515.0
2024-06-27 14:00:00,77.59,77.6,77.11,77.19,140647.0,76.7892,76.7991,76.3142,76.3934,140647.0
2024-06-27 14:30:00,77.17,77.47,77.1,77.42,84532.0,76.3736,76.6705,76.3043,76.621,84532.0
2024-06-27 15:00:00,77.44,77.6,77.39,77.6,78944.0,76.6408,76.7991,76.5913,76.7991,78944.0
2024-06-27 15:30:00,77.61,77.86,77.34,77.84,289541.0,76.809,77.0565,76.5418,77.0367,289541.0
2024-06-28 09:30:00,78.11,78.57,77.91,78.49,571086.0,77.3039,77.7591,77.1059,77.68,571086.0
2024-06-28 10:00:00,78.51,79.44,78.51,79.12,587103.0,77.6998,78.6202,77.6998,78.3035,587103.0
2024-06-28 10:30:00,79.12,79.35,78.53,78.73,242265.0,78.3035,78.5311,77.7195,77.9175,242265.0
2024-06-28 11:00:00,78.71,78.71,78.15,78.36,437030.0,77.8977,77.8977,77.3435,77.5513,437030.0
2024-06-28 11:30:00,78.35,78.6,78.29,78.35,171555.0,77.5414,77.7888,77.482,77.5414,171555.0
2024-06-28 12:00:00,78.33,78.4,77.71,78.03,299047.0,77.5216,77.5909,76.908,77.2247,299047.0
2024-06-28 12:30:00,78.0,78.09,77.39,77.77,296365.0,77.195,77.2841,76.5913,76.9674,296365.0
2024-06-28 13:00:00,77.73,78.03,77.61,77.74,145020.0,76.9278,77.2247,76.809,76.9377,145020.0
2024-06-28 13:30:00,77.72,77.81,77.55,77.63,68337.0,76.9179,77.007,76.7497,76.8288,68337.0
2024-06-28 14:00:00,77.59,77.86,77.29,77.37,164844.0,76.7892,77.0565,76.4923,76.5715,164844.0
2024-06-28 14:30:00,77.33,77.46,77.17,77.22,125835.0,76.5319,76.6606,76.3736,76.4231,125835.0
2024-06-28 15:00:00,77.21,77.25,77.02,77.09,315456.0,76.4132,76.4528,76.2251,76.2944,315456.0
2024-06-28 15:30:00,77.11,77.36,76.31,76.81,1131386.0,76.3142,76.5616,75.5225,76.0173,1131386.0
2024-07-01 09:30:00,77.42,77.51,76.77,77.02,540026.0,76.621,76.7101,75.9777,76.2251,540026.0
2024-07-01 10:00:00,77.06,77.35,76.13,76.86,438790.0,76.2647,76.5517,75.3443,76.0668,438790.0
2024-07-01 10:30:00,76.88,76.9,76.11,76.46,220419.0,76.0866,76.1064,75.3245,75.6709,220419.0
2024-07-01 11:00:00,76.44,76.83,76.25,76.83,206393.0,75.6511,76.0371,75.4631,76.0371,206393.0
2024-07-01 11:30:00,76.81,76.93,76.59,76.92,125377.0,76.0173,76.1361,75.7996,76.1262,125377.0
2024-07-01 12:00:00,76.9,77.26,76.73,77.26,231794.0,76.1064,76.4627,75.9381,76.4627,231794.0
2024-07-01 12:30:00,77.23,77.31,77.09,77.16,99025.0,76.433,76.5121,76.2944,76.3637,99025.0
2024-07-01 13:00:00,77.14,77.25,77.0,77.24,108246.0,76.3439,76.4528,76.2053,76.4429,108246.0
2024-07-01 13:30:00,77.15,77.26,77.08,77.12,59337.0,76.3538,76.4627,76.2845,76.3241,59337.0
2024-07-01 14:00:00,77.06,77.44,76.96,77.09,96064.0,76.2647,76.6408,76.1657,76.2944,96064.0
2024-07-01 14:30:00,77.05,77.14,76.96,77.05,88990.0,76.2548,76.3439,76.1657,76.2548,88990.0
2024-07-01 15:00:00,77.05,77.22,76.66,76.88,139433.0,76.2548,76.4231,75.8688,76.0866,139433.0
2024-07-01 15:30:00,76.87,77.51,76.87,77.3,370577.0,76.0767,76.7101,76.0767,76.5022,370577.0
2024-07-02 09:30:00,76.6,77.4,76.55,77.19,467049.0,75.8095,76.6012,75.76,76.3934,467049.0
2024-07-02 10:00:00,77.19,77.41,76.9,77.26,332029.0,76.3934,76.6111,76.1064,76.4627,332029.0
2024-07-02 10:30:00,77.26,77.53,77.16,77.44,140418.0,76.4627,76.7299,76.3637,76.6408,140418.0
2024-07-02 11:00:00,77.46,77.59,77.31,77.56,111720.0,76.6606,76.7892,76.5121,76.7596,111720.0
2024-07-02 11:30:00,77.6,77.76,77.35,77.39,116664.0,76.7991,76.9575,76.5517,76.5913,116664.0
2024-07-02 12:00:00,77.4,77.51,77.18,77.45,85624.0,76.6012,76.7101,76.3835,76.6507,85624.0
2024-07-02 12:30:00,77.46,77.54,77.38,77.53,41748.0,76.6606,76.7398,76.5814,76.7299,41748.0
2024-07-02 13:00:00,77.53,77.93,77.5,77.82,187844.0,76.7299,77.1257,76.7002,77.0169,187844.0
2024-07-02 13:30:00,77.81,78.15,77.76,78.09,159385.0,77.007,77.3435,76.9575,77.2841,159385.0
2024-07-02 14:00:00,78.09,78.34,78.08,78.28,189941.0,77.2841,77.5315,77.2742,77.4721,189941.0
2024-07-02 14:30:00,78.26,78.38,78.21,78.23,64180.0,77.4523,77.5711,77.4028,77.4226,64180.0
2024-07-02 15:00:00,78.23,78.43,78.18,78.39,133574.0,77.4226,77.6206,77.3732,77.581,133574.0
2024-07-02 15:30:00,78.38,78.82,78.33,78.82,412988.0,77.5711,78.0066,77.5216,78.0066,412988.0
2024-07-03 09:30:00,78.63,79.04,78.62,78.98,410906.0,77.8185,78.2243,77.8086,78.1649,410906.0
2024-07-03 10:00:00,79.05,79.25,78.74,78.83,337394.0,78.2342,78.4321,77.9274,78.0164,337394.0
2024-07-03 10:30:00,78.86,79.17,78.83,79.12,137270.0,78.0461,78.3529,78.0164,78.3035,137270.0
2024-07-03 11:00:00,79.11,79.41,78.97,79.21,160183.0,78.2936,78.5905,78.155,78.3925,160183.0
2024-07-03 11:30:00,79.19,79.37,79.15,79.37,88346.0,78.3727,78.5509,78.3331,78.5509,88346.0
2024-07-03 12:00:00,79.36,79.72,79.34,79.69,159787.0,78.541,78.8973,78.5212,78.8676,159787.0
2024-07-03 12:30:00,79.68,79.98,79.45,79.79,240997.0,78.8577,79.1546,78.6301,78.9665,240997.0
2024-07-05 09:30:00,79.88,80.21,79.7,80.21,414365.0,79.0556,79.3822,78.8775,79.3822,414365.0
2024-07-05 10:00:00,80.22,80.32,79.6,80.01,320329.0,79.3921,79.4911,78.7785,79.1843,320329.0
2024-07-05 10:30:00,80.03,80.35,79.89,80.13,201690.0,79.2041,79.5208,79.0655,79.303,201690.0
2024-07-05 11:00:00,80.14,80.47,80.02,80.37,202749.0,79.3129,79.6395,79.1942,79.5406,202749.0
2024-07-05 11:30:00,80.38,80.73,80.37,80.63,96111.0,79.5505,79.8968,79.5406,79.7979,96111.0
2024-07-05 12:00:00,80.65,80.74,80.49,80.67,101325.0,79.8177,79.9067,79.6593,79.8375,101325.0
2024-07-05 12:30:00,80.67,80.67,80.46,80.63,95648.0,79.8375,79.8375,79.6296,79.7979,95648.0
2024-07-05 13:00:00,80.63,80.84,80.54,80.78,90752.0,79.7979,80.0057,79.7088,79.9463,90752.0
2024-07-05 13:30:00,80.78,81.07,80.78,80.99,125085.0,79.9463,80.2333,79.9463,80.1542,125085.0
2024-07-05 14:00:00,81.0,81.01,80.81,80.85,124981.0,80.1641,80.174,79.976,80.0156,124981.0
2024-07-05 14:30:00,80.86,81.03,80.8,81.0,81052.0,80.0255,80.1937,79.9661,80.1641,81052.0
2024-07-05 15:00:00,80.98,81.1,80.96,81.0,102350.0,80.1443,80.263,80.1245,80.1641,102350.0
2024-07-05 15:30:00,80.99,81.31,80.95,81.15,616668.0,80.1542,80.4709,80.1146,80.3125,616668.0
2024-07-08 09:30:00,81.48,81.8,81.39,81.7,557023.0,80.6391,80.9558,80.55,80.8568,557023.0
2024-07-08 10:00:00,81.71,81.71,81.32,81.47,321260.0,80.8667,80.8667,80.4808,80.6292,321260.0
2024-07-08 10:30:00,81.49,81.5,81.22,81.34,163107.0,80.649,80.6589,80.3818,80.5005,163107.0
2024-07-08 11:00:00,81.34,81.49,81.29,81.42,101137.0,80.5005,80.649,80.4511,80.5797,101137.0
2024-07-08 11:30:00,81.42,81.45,81.15,81.26,115734.0,80.5797,80.6094,80.3125,80.4214,115734.0
2024-07-08 12:00:00,81.29,81.29,80.94,81.08,121515.0,80.4511,80.4511,80.1047,80.2432,121515.0
2024-07-08 12:30:00,81.06,81.19,81.04,81.16,64300.0,80.2234,80.3521,80.2036,80.3224,64300.0
2024-07-08 13:00:00,81.16,81.21,81.04,81.21,95745.0,80.3224,80.3719,80.2036,80.3719,95745.0
2024-07-08 13:30:00,81.2,81.41,81.2,81.35,90614.0,80.362,80.5698,80.362,80.5104,90614.0
2024-07-08 14:00:00,81.32,81.37,81.22,81.34,37160.0,80.4808,80.5302,80.3818,80.5005,37160.0
2024-07-08 14:30:00,81.32,81.32,80.89,81.23,139123.0,80.4808,80.4808,80.0552,80.3917,139123.0
2024-07-08 15:00:00,81.22,81.23,81.05,81.08,40813.0,80.3818,80.3917,80.2135,80.2432,40813.0
2024-07-08 15:30:00,81.05,81.47,81.03,81.4,361992.0,80.2135,80.6292,80.1937,80.5599,361992.0
2024-07-09 09:30:00,81.77,82.02,81.72,81.98,322922.0,80.9261,81.1735,80.8766,81.1339,322922.0
2024-07-09 10:00:00,81.98,82.05,81.53,81.67,204336.0,81.1339,81.2032,80.6886,80.8271,204336.0
2024-07-09 10:30:00,81.65,82.05,81.56,81.81,127183.0,80.8073,81.2032,80.7183,80.9657,127183.0
2024-07-09 11:00:00,81.8,81.88,81.54,81.66,121190.0,80.9558,81.035,80.6985,80.8172,121190.0
2024-07-09 11:30:00,81.69,81.89,81.59,81.89,77331.0,80.8469,81.0449,80.748,81.0449,77331.0
2024-07-09 12:00:00,81.87,82.01,81.81,81.97,74568.0,81.0251,81.1636,80.9657,81.124,74568.0
2024-07-09 12:30:00,81.96,81.98,81.71,81.97,84248.0,81.1141,81.1339,80.8667,81.124,84248.0
2024-07-09 13:00:00,81.97,82.17,81.55,81.66,161250.0,81.124,81.322,80.7084,80.8172,161250.0
2024-07-09 13:30:00,81.66,81.81,81.66,81.74,56067.0,80.8172,80.9657,80.8172,80.8964,56067.0
2024-07-09 14:00:00,81.7,81.72,81.54,81.56,68807.0,80.8568,80.8766,80.6985,80.7183,68807.0
2024-07-09 14:30:00,81.55,81.73,81.49,81.61,119294.0,80.7084,80.8865,80.649,80.7678,119294.0
2024-07-09 15:00:00,81.62,81.62,81.45,81.55,61696.0,80.7777,80.7777,80.6094,80.7084,61696.0
2024-07-09 15:30:00,81.54,81.69,81.46,81.59,293049.0,80.6985,80.8469,80.6193,80.748,293049.0
2024-07-10 09:30:00,82.11,82.23,81.98,82.2,329351.0,81.2626,81.3814,81.1339,81.3517,329351.0
2024-07-10 10:00:00,82.2,82.4,82.14,82.24,232821.0,81.3517,81.5496,81.2923,81.3913,232821.0
2024-07-10 10:30:00,82.22,82.23,82.04,82.08,84436.0,81.3715,81.3814,81.1933,81.2329,84436.0
2024-07-10 11:00:00,82.09,82.38,81.98,82.38,126532.0,81.2428,81.5298,81.1339,81.5298,126532.0
2024-07-10 11:30:00,82.39,82.52,82.37,82.47,133959.0,81.5397,81.6684,81.5199,81.6189,133959.0
2024-07-10 12:00:00,82.48,82.95,82.46,82.91,114756.0,81.6288,82.0939,81.609,82.0543,114756.0
2024-07-10 12:30:00,82.94,83.11,82.83,83.09,91478.0,82.084,82.2523,81.9752,82.2325,91478.0
2024-07-10 13:00:00,83.09,83.28,83.02,83.13,130353.0,82.2325,82.4205,82.1632,82.2721,130353.0
2024-07-10 13:30:00,83.13,83.33,83.06,83.3,108500.0,82.2721,82.47,82.2028,82.4403,108500.0
2024-07-10 14:00:00,83.31,83.33,83.15,83.2,69959.0,82.4502,82.47,82.2919,82.3413,69959.0
2024-07-10 14:30:00,83.21,83.49,83.2,83.42,82588.0,82.3512,82.6284,82.3413,82.5591,82588.0
2024-07-10 15:00:00,83.42,83.45,83.28,83.4,88777.0,82.5591,82.5888,82.4205,82.5393,88777.0
2024-07-10 15:30:00,83.4,84.13,83.38,83.95,487573.0,82.5393,83.2618,82.5195,83.0836,487573.0
2024-07-11 09:30:00,84.01,84.25,83.91,84.22,571833.0,83.143,83.3805,83.044,83.3508,571833.0
2024-07-11 10:00:00,84.25,84.4,83.04,83.26,528831.0,83.3805,83.529,82.183,82.4007,528831.0
2024-07-11 10:30:00,83.24,83.51,82.64,82.68,345193.0,82.3809,82.6482,81.7871,81.8267,345193.0
2024-07-11 11:00:00,82.68,83.01,82.07,82.16,1070490.0,81.8267,82.1533,81.223,81.3121,1070490.0
2024-07-11 11:30:00,82.15,82.26,81.76,81.89,433622.0,81.3022,81.4111,80.9162,81.0449,433622.0
2024-07-11 12:00:00,81.89,82.19,81.65,82.1,279059.0,81.0449,81.3418,80.8073,81.2527,279059.0
2024-07-11 12:30:00,82.08,82.35,81.56,81.74,257979.0,81.2329,81.5001,80.7183,80.8964,257979.0
2024-07-11 13:00:00,81.74,82.06,81.52,82.04,171848.0,80.8964,81.2131,80.6787,81.1933,171848.0
2024-07-11 13:30:00,82.02,82.02,81.48,81.54,153210.0,81.1735,81.1735,80.6391,80.6985,153210.0
2024-07-11 14:00:00,81.55,81.95,81.48,81.67,129596.0,80.7084,81.1042,80.6391,80.8271,129596.0
2024-07-11 14:30:00,81.67,82.14,81.66,82.04,84944.0,80.8271,81.2923,80.8172,81.1933,84944.0
2024-07-11 15:00:00,82.07,82.22,81.79,81.79,169953.0,81.223,81.3715,80.9459,80.9459,169953.0
2024-07-11 15:30:00,81.81,82.24,81.74,81.74,381431.0,80.9657,81.3913,80.8964,80.8964,381431.0
2024-07-12 09:30:00,82.21,82.84,82.05,82.76,744418.0,81.3616,81.9851,81.2032,81.9059,744418.0
2024-07-12 10:00:00,82.78,83.2,82.65,83.16,420403.0,81.9257,82.3413,81.797,82.3018,420403.0
2024-07-12 10:30:00,83.15,83.84,83.12,83.76,277055.0,82.2919,82.9747,82.2622,82.8956,277055.0
2024-07-12 11:00:00,83.81,84.01,83.7,84.01,153915.0,82.9451,83.143,82.8362,83.143,153915.0
2024-07-12 11:30:00,84.01,84.03,83.57,83.59,260918.0,83.143,83.1628,82.7075,82.7273,260918.0
2024-07-12 12:00:00,83.57,83.7,83.31,83.54,250373.0,82.7075,82.8362,82.4502,82.6778,250373.0
2024-07-12 12:30:00,83.53,83.98,83.43,83.97,103244.0,82.6679,83.1133,82.569,83.1034,103244.0
2024-07-12 13:00:00,83.95,84.32,83.93,84.32,195512.0,83.0836,83.4498,83.0638,83.4498,195512.0
2024-07-12 13:30:00,84.28,84.87,84.25,84.59,269915.0,83.4102,83.9941,83.3805,83.717,269915.0
2024-07-12 14:00:00,84.57,84.75,84.4,84.57,136634.0,83.6972,83.8754,83.529,83.6972,136634.0
2024-07-12 14:30:00,84.57,84.7,84.47,84.69,73673.0,83.6972,83.8259,83.5982,83.816,73673.0
2024-07-12 15:00:00,84.67,84.69,84.38,84.48,107983.0,83.7962,83.816,83.5092,83.6081,107983.0
2024-07-12 15:30:00,84.48,84.48,82.79,83.22,1039212.0,83.6081,83.6081,81.9356,82.3611,1039212.0
2024-07-15 09:30:00,84.12,84.47,83.83,84.08,936910.0,83.2519,83.5982,82.9648,83.2123,936910.0
2024-07-15 10:00:00,84.07,84.46,84.07,84.43,2081592.0,83.2024,83.5883,83.2024,83.5587,2081592.0
2024-07-15 10:30:00,84.42,84.9,84.4,84.85,1155488.0,83.5488,84.0238,83.529,83.9743,1155488.0
2024-07-15 11:00:00,84.88,85.36,84.82,84.89,263695.0,84.004,84.4791,83.9446,84.0139,263695.0
2024-07-15 11:30:00,84.87,85.06,84.62,84.91,166622.0,83.9941,84.1822,83.7467,84.0337,166622.0
2024-07-15 12:00:00,84.89,84.89,84.18,84.5,430414.0,84.0139,84.0139,83.3112,83.6279,430414.0
2024-07-15 12:30:00,84.48,84.62,84.21,84.37,268039.0,83.6081,83.7467,83.3409,83.4993,268039.0
2024-07-15 13:00:00,84.36,84.37,83.83,83.98,588224.0,83.4894,83.4993,82.9648,83.1133,588224.0
2024-07-15 13:30:00,83.92,83.95,83.54,83.68,238021.0,83.0539,83.0836,82.6778,82.8164,238021.0
2024-07-15 14:00:00,83.68,84.03,83.53,84.02,127611.0,82.8164,83.1628,82.6679,83.1529,127611.0
2024-07-15 14:30:00,84.01,84.33,83.96,84.17,175058.0,83.143,83.4597,83.0935,83.3013,175058.0
2024-07-15 15:00:00,84.22,84.36,84.07,84.13,281116.0,83.3508,83.4894,83.2024,83.2618,281116.0
2024-07-15 15:30:00,84.15,84.23,83.05,83.88,769869.0,83.2815,83.3607,82.1929,83.0143,769869.0
2024-07-16 09:30:00,84.47,84.8,84.41,84.52,528624.0,83.5982,83.9248,83.5389,83.6477,528624.0
2024-07-16 10:00:00,84.61,84.63,84.12,84.37,357568.0,83.7368,83.7566,83.2519,83.4993,357568.0
2024-07-16 10:30:00,84.37,84.84,84.27,84.62,201318.0,83.4993,83.9644,83.4003,83.7467,201318.0
2024-07-16 11:00:00,84.63,85.17,84.49,84.78,210157.0,83.7566,84.291,83.618,83.905,210157.0
2024-07-16 11:30:00,84.76,84.77,84.44,84.58,146366.0,83.8852,83.8951,83.5686,83.7071,146366.0
2024-07-16 12:00:00,84.62,84.72,84.2,84.36,116244.0,83.7467,83.8457,83.331,83.4894,116244.0
2024-07-16 12:30:00,84.34,84.79,84.21,84.77,150103.0,83.4696,83.9149,83.3409,83.8951,150103.0
2024-07-16 13:00:00,84.76,84.76,84.37,84.41,102983.0,83.8852,83.8852,83.4993,83.5389,102983.0
2024-07-16 13:30:00,84.4,84.67,84.29,84.62,56887.0,83.529,83.7962,83.4201,83.7467,56887.0
2024-07-16 14:00:00,84.6,84.79,84.36,84.71,93347.0,83.7269,83.9149,83.4894,83.8358,93347.0
2024-07-16 14:30:00,84.67,85.22,84.65,85.22,157490.0,83.7962,84.3405,83.7764,84.3405,157490.0
2024-07-16 15:00:00,85.22,85.24,84.99,85.17,89222.0,84.3405,84.3603,84.1129,84.291,89222.0
2024-07-16 15:30:00,85.17,85.48,84.98,85.37,305424.0,84.291,84.5978,84.103,84.489,305424.0
2024-07-17 09:30:00,82.56,83.35,82.56,83.05,775047.0,81.708,82.4898,81.708,82.1929,775047.0
2024-07-17 10:00:00,83.05,83.07,82.18,82.53,510897.0,82.1929,82.2127,81.3319,81.6783,510897.0
2024-07-17 10:30:00,82.51,82.69,82.31,82.31,192999.0,81.6585,81.8366,81.4605,81.4605,192999.0
2024-07-17 11:00:00,82.31,82.57,82.13,82.48,169414.0,81.4605,81.7179,81.2824,81.6288,169414.0
2024-07-17 11:30:00,82.47,82.51,82.12,82.4,235980.0,81.6189,81.6585,81.2725,81.5496,235980.0
2024-07-17 12:00:00,82.4,82.46,81.89,81.91,209115.0,81.5496,81.609,81.0449,81.0647,209115.0
2024-07-17 12:30:00,81.9,82.24,81.78,82.19,302870.0,81.0548,81.3913,80.936,81.3418,302870.0
2024-07-17 13:00:00,82.17,82.18,81.59,81.93,231193.0,81.322,81.3319,80.748,81.0845,231193.0
2024-07-17 13:30:00,81.92,82.17,81.81,81.87,94298.0,81.0746,81.322,80.9657,81.0251,94298.0
2024-07-17 14:00:00,81.89,82.27,81.72,82.25,138851.0,81.0449,81.4209,80.8766,81.4012,138851.0
2024-07-17 14:30:00,82.23,82.38,81.89,81.97,106443.0,81.3814,81.5298,81.0449,81.124,106443.0
2024-07-17 15:00:00,82.0,82.3,81.77,82.2,192819.0,81.1537,81.4506,80.9261,81.3517,192819.0
2024-07-17 15:30:00,82.24,82.34,81.74,81.74,495416.0,81.3913,81.4902,80.8964,80.8964,495416.0
2024-07-18 09:30:00,82.4,82.56,82.04,82.55,552974.0,81.5496,81.708,81.1933,81.6981,552974.0
2024-07-18 10:00:00,82.53,82.84,82.37,82.53,238375.0,81.6783,81.9851,81.5199,81.6783,238375.0
2024-07-18 10:30:00,82.52,82.52,81.13,81.68,718367.0,81.6684,81.6684,80.2927,80.837,718367.0
2024-07-18 11:00:00,81.64,81.79,80.31,80.32,447011.0,80.7974,80.9459,79.4812,79.4911,447011.0
2024-07-18 11:30:00,80.3,80.57,79.86,79.94,420388.0,79.4713,79.7385,79.0358,79.115,420388.0
2024-07-18 12:00:00,79.92,80.21,79.7,79.96,313092.0,79.0952,79.3822,78.8775,79.1348,313092.0
2024-07-18 12:30:00,79.91,80.55,79.83,80.54,209763.0,79.0853,79.7187,79.0061,79.7088,209763.0
2024-07-18 13:00:00,80.53,80.82,80.19,80.57,205241.0,79.6989,79.9859,79.3624,79.7385,205241.0
2024-07-18 13:30:00,80.56,80.76,80.19,80.27,155753.0,79.7286,79.9265,79.3624,79.4416,155753.0
2024-07-18 14:00:00,80.27,80.29,79.8,79.8,198368.0,79.4416,79.4614,78.9764,78.9764,198368.0
2024-07-18 14:30:00,79.77,79.88,79.28,79.7,274896.0,78.9467,79.0556,78.4618,78.8775,274896.0
2024-07-18 15:00:00,79.68,79.89,78.85,79.28,414936.0,78.8577,79.0655,78.0362,78.4618,414936.0
2024-07-18 15:30:00,79.25,80.33,79.16,79.83,772552.0,78.4321,79.501,78.343,79.0061,772552.0
2024-07-19 09:30:00,79.63,80.34,79.37,79.85,457534.0,78.8082,79.5109,78.5509,79.0259,457534.0
2024-07-19 10:00:00,79.83,80.01,79.03,79.09,301594.0,79.0061,79.1843,78.2144,78.2738,301594.0
2024-07-19 10:30:00,79.05,79.35,78.87,79.12,175247.0,78.2342,78.5311,78.056,78.3035,175247.0
2024-07-19 11:00:00,79.12,79.44,78.43,78.43,277955.0,78.3035,78.6202,77.6206,77.6206,277955.0
2024-07-19 11:30:00,78.42,79.02,78.25,79.02,220185.0,77.6107,78.2045,77.4424,78.2045,220185.0
2024-07-19 12:00:00,79.04,79.23,78.58,78.61,145004.0,78.2243,78.4123,77.769,77.7987,145004.0
2024-07-19 12:30:00,78.61,78.66,78.11,78.31,246774.0,77.7987,77.8482,77.3039,77.5018,246774.0
2024-07-19 13:00:00,78.27,78.31,77.68,77.96,296858.0,77.4622,77.5018,76.8783,77.1554,296858.0
2024-07-19 13:30:00,77.95,78.34,77.77,78.33,165969.0,77.1455,77.5315,76.9674,77.5216,165969.0
2024-07-19 14:00:00,78.28,78.46,77.99,78.02,156276.0,77.4721,77.6503,77.1851,77.2148,156276.0
2024-07-19 14:30:00,78.02,78.24,77.74,78.18,132572.0,77.2148,77.4325,76.9377,77.3732,132572.0
2024-07-19 15:00:00,78.2,78.78,78.2,78.56,253449.0,77.393,77.967,77.393,77.7492,253449.0
2024-07-19 15:30:00,78.58,78.61,77.78,78.11,628129.0,77.769,77.7987,76.9773,77.3039,628129.0
2024-07-22 09:30:00,79.83,80.42,79.52,79.68,959602.0,79.0061,79.59,78.6993,78.8577,959602.0
2024-07-22 10:00:00,79.69,79.91,79.13,79.9,620315.0,78.8676,79.0853,78.3134,79.0754,620315.0
2024-07-22 10:30:00,79.92,80.42,79.73,80.17,343384.0,79.0952,79.59,78.9072,79.3426,343384.0
2024-07-22 11:00:00,80.16,80.45,79.27,79.29,415402.0,79.3327,79.6197,78.4519,78.4717,415402.0
2024-07-22 11:30:00,79.27,79.37,78.98,79.29,317415.0,78.4519,78.5509,78.1649,78.4717,317415.0
2024-07-22 12:00:00,79.29,79.56,79.1,79.4,221671.0,78.4717,78.7389,78.2837,78.5806,221671.0
2024-07-22 12:30:00,79.43,80.15,79.32,80.06,203489.0,78.6103,79.3228,78.5014,79.2338,203489.0
2024-07-22 13:00:00,80.07,80.42,80.07,80.31,144912.0,79.2437,79.59,79.2437,79.4812,144912.0
2024-07-22 13:30:00,80.35,80.62,80.31,80.47,215161.0,79.5208,79.788,79.4812,79.6395,215161.0
2024-07-22 14:00:00,80.49,80.71,80.33,80.51,124782.0,79.6593,79.877,79.501,79.6791,124782.0
2024-07-22 14:30:00,80.5,80.79,80.5,80.62,91853.0,79.6692,79.9562,79.6692,79.788,91853.0
2024-07-22 15:00:00,80.59,80.68,80.32,80.48,182821.0,79.7583,79.8474,79.4911,79.6494,182821.0
2024-07-22 15:30:00,80.48,80.75,80.39,80.53,666787.0,79.6494,79.9166,79.5603,79.6989,666787.0
2024-07-23 09:30:00,80.46,81.03,80.28,80.89,611405.0,79.6296,80.1937,79.4515,80.0552,611405.0
2024-07-23 10:00:00,80.89,81.27,80.76,81.08,349558.0,80.0552,80.4313,79.9265,80.2432,349558.0
2024-07-23 10:30:00,81.11,81.15,80.34,80.63,410523.0,80.2729,80.3125,79.5109,79.7979,410523.0
2024-07-23 11:00:00,80.62,81.42,80.62,81.29,257862.0,79.788,80.5797,79.788,80.4511,257862.0
2024-07-23 11:30:00,81.27,81.37,81.09,81.21,126841.0,80.4313,80.5302,80.2531,80.3719,126841.0
2024-07-23 12:00:00,81.21,81.25,80.46,80.7,115390.0,80.3719,80.4115,79.6296,79.8672,115390.0
2024-07-23 12:30:00,80.68,80.7,80.29,80.49,155876.0,79.8474,79.8672,79.4614,79.6593,155876.0
2024-07-23 13:00:00,80.48,80.65,80.3,80.55,71297.0,79.6494,79.8177,79.4713,79.7187,71297.0
2024-07-23 13:30:00,80.54,80.81,80.35,80.74,82726.0,79.7088,79.976,79.5208,79.9067,82726.0
2024-07-23 14:00:00,80.75,80.89,80.44,80.6,136081.0,79.9166,80.0552,79.6098,79.7682,136081.0
2024-07-23 14:30:00,80.62,80.82,80.58,80.71,95415.0,79.788,79.9859,79.7484,79.877,95415.0
2024-07-23 15:00:00,80.66,80.79,80.54,80.74,81808.0,79.8276,79.9562,79.7088,79.9067,81808.0
2024-07-23 15:30:00,80.73,80.73,79.91,80.09,515487.0,79.8968,79.8968,79.0853,79.2634,515487.0
2024-07-24 09:30:00,77.96,78.09,76.85,77.04,1083103.0,77.1554,77.2841,76.0569,76.2449,1083103.0
2024-07-24 10:00:00,77.03,77.1,76.47,76.72,518903.0,76.235,76.3043,75.6808,75.9282,518903.0
2024-07-24 10:30:00,76.7,76.8,76.41,76.54,327007.0,75.9084,76.0074,75.6214,75.7501,327007.0
2024-07-24 11:00:00,76.53,76.56,75.92,76.17,362371.0,75.7402,75.7699,75.1365,75.3839,362371.0
2024-07-24 11:30:00,76.15,76.39,75.98,76.01,279277.0,75.3641,75.6016,75.1959,75.2256,279277.0
2024-07-24 12:00:00,75.99,76.24,75.79,75.92,337059.0,75.2058,75.4532,75.0078,75.1365,337059.0
2024-07-24 12:30:00,75.9,76.05,75.68,75.8,354442.0,75.1167,75.2651,74.899,75.0177,354442.0
2024-07-24 13:00:00,75.79,76.29,75.75,76.01,234573.0,75.0078,75.5027,74.9682,75.2256,234573.0
2024-07-24 13:30:00,75.96,76.25,75.76,75.83,178973.0,75.1761,75.4631,74.9781,75.0474,178973.0
2024-07-24 14:00:00,75.82,75.93,75.49,75.56,241255.0,75.0375,75.1464,74.7109,74.7802,241255.0
2024-07-24 14:30:00,75.57,75.67,74.89,75.2,360074.0,74.7901,74.8891,74.1171,74.4239,360074.0
2024-07-24 15:00:00,75.17,75.24,74.77,74.82,419970.0,74.3942,74.4635,73.9983,74.0478,419970.0
2024-07-24 15:30:00,74.82,75.36,74.23,74.62,1517178.0,74.0478,74.5823,73.4639,73.8499,1517178.0
2024-07-25 09:30:00,74.66,74.77,73.94,74.05,877239.0,73.8895,73.9983,73.1769,73.2858,877239.0
2024-07-25 10:00:00,74.05,74.4,73.06,74.35,929452.0,73.2858,73.6322,72.306,73.5827,929452.0
2024-07-25 10:30:00,74.33,75.27,74.11,75.26,904839.0,73.5629,74.4932,73.3452,74.4833,904839.0
2024-07-25 11:00:00,75.28,76.02,74.97,75.44,721664.0,74.5031,75.2354,74.1963,74.6614,721664.0
2024-07-25 11:30:00,75.44,75.76,75.1,75.76,296734.0,74.6614,74.9781,74.3249,74.9781,296734.0
2024-07-25 12:00:00,75.73,76.73,75.47,76.64,689569.0,74.9484,75.9381,74.6911,75.8491,689569.0
2024-07-25 12:30:00,76.65,76.85,76.38,76.61,452903.0,75.8589,76.0569,75.5917,75.8194,452903.0
2024-07-25 13:00:00,76.65,77.19,75.97,76.05,569640.0,75.8589,76.3934,75.186,75.2651,569640.0
2024-07-25 13:30:00,76.06,76.21,75.8,76.01,277143.0,75.275,75.4235,75.0177,75.2256,277143.0
2024-07-25 14:00:00,76.02,76.03,75.15,75.33,320506.0,75.2354,75.2453,74.3744,74.5526,320506.0
2024-07-25 14:30:00,75.31,75.55,74.32,74.46,643558.0,74.5328,74.7703,73.553,73.6915,643558.0
2024-07-25 15:00:00,74.44,75.61,74.44,75.41,631029.0,73.6718,74.8297,73.6718,74.6317,631029.0
2024-07-25 15:30:00,75.42,75.44,73.35,73.42,899271.0,74.6416,74.6614,72.593,72.6623,899271.0
2024-07-26 09:30:00,74.95,75.32,74.63,75.21,786384.0,74.1765,74.5427,73.8598,74.4338,786384.0
2024-07-26 10:00:00,75.18,75.91,74.85,75.5,566116.0,74.4041,75.1266,74.0775,74.7208,566116.0
2024-07-26 10:30:00,75.53,75.58,74.7,75.41,418173.0,74.7505,74.8,73.9291,74.6317,418173.0
2024-07-26 11:00:00,75.41,75.66,75.15,75.32,249159.0,74.6317,74.8792,74.3744,74.5427,249159.0
2024-07-26 11:30:00,75.34,76.04,75.21,76.0,319352.0,74.5625,75.2552,74.4338,75.2157,319352.0
2024-07-26 12:00:00,76.01,76.47,75.97,76.3,246096.0,75.2256,75.6808,75.186,75.5126,246096.0
2024-07-26 12:30:00,76.36,76.82,76.18,76.78,333195.0,75.5719,76.0272,75.3938,75.9876,333195.0
2024-07-26 13:00:00,76.78,76.96,76.59,76.91,195617.0,75.9876,76.1657,75.7996,76.1163,195617.0
2024-07-26 13:30:00,76.89,76.93,75.67,76.04,545097.0,76.0965,76.1361,74.8891,75.2552,545097.0
2024-07-26 14:00:00,76.03,76.25,75.81,75.86,143394.0,75.2453,75.4631,75.0276,75.0771,143394.0
2024-07-26 14:30:00,75.86,76.03,75.4,75.5,216402.0,75.0771,75.2453,74.6218,74.7208,216402.0
2024-07-26 15:00:00,75.48,76.09,75.25,75.96,283699.0,74.701,75.3047,74.4734,75.1761,283699.0
2024-07-26 15:30:00,75.96,75.99,75.15,75.8,664021.0,75.1761,75.2058,74.3744,75.0177,664021.0
2024-07-29 09:30:00,76.46,76.73,75.94,76.73,673689.0,75.6709,75.9381,75.1563,75.9381,673689.0
2024-07-29 10:00:00,76.72,76.9,76.01,76.2,297408.0,75.9282,76.1064,75.2256,75.4136,297408.0
2024-07-29 10:30:00,76.21,76.32,75.75,75.76,227118.0,75.4235,75.5324,74.9682,74.9781,227118.0
2024-07-29 11:00:00,75.75,75.79,75.35,75.66,297195.0,74.9682,75.0078,74.5724,74.8792,297195.0
2024-07-29 11:30:00,75.68,76.37,75.08,76.3,328445.0,74.899,75.5818,74.3052,75.5126,328445.0
2024-07-29 12:00:00,76.31,76.78,76.3,76.46,421889.0,75.5225,75.9876,75.5126,75.6709,421889.0
2024-07-29 12:30:00,76.46,76.74,76.4,76.52,229069.0,75.6709,75.948,75.6115,75.7303,229069.0
2024-07-29 13:00:00,76.55,76.88,76.16,76.16,234079.0,75.76,76.0866,75.374,75.374,234079.0
2024-07-29 13:30:00,76.17,76.45,76.06,76.23,133759.0,75.3839,75.661,75.275,75.4433,133759.0
2024-07-29 14:00:00,76.21,76.23,75.88,76.02,155059.0,75.4235,75.4433,75.0969,75.2354,155059.0
2024-07-29 14:30:00,76.0,76.13,75.81,76.1,107053.0,75.2157,75.3443,75.0276,75.3146,107053.0
2024-07-29 15:00:00,76.04,76.3,75.96,76.2,113762.0,75.2552,75.5126,75.1761,75.4136,113762.0
2024-07-29 15:30:00,76.23,76.47,75.84,75.93,389087.0,75.4433,75.6808,75.0573,75.1464,389087.0
2024-07-30 09:30:00,76.54,76.98,76.32,76.53,479481.0,75.7501,76.1855,75.5324,75.7402,479481.0
2024-07-30 10:00:00,76.5,76.61,75.94,76.0,348700.0,75.7105,75.8194,75.1563,75.2157,348700.0
2024-07-30 10:30:00,76.0,76.04,75.47,75.53,172660.0,75.2157,75.2552,74.6911,74.7505,172660.0
2024-07-30 11:00:00,75.54,75.58,74.43,74.85,508508.0,74.7604,74.8,73.6619,74.0775,508508.0
2024-07-30 11:30:00,74.81,74.89,74.1,74.15,206111.0,74.0379,74.1171,73.3353,73.3847,206111.0
2024-07-30 12:00:00,74.19,74.44,73.96,74.28,196361.0,73.4243,73.6718,73.1967,73.5134,196361.0
2024-07-30 12:30:00,74.23,74.4,73.42,73.42,265923.0,73.4639,73.6322,72.6623,72.6623,265923.0
2024-07-30 13:00:00,73.47,74.18,73.3,74.09,294191.0,72.7118,73.4144,72.5435,73.3254,294191.0
2024-07-30 13:30:00,74.08,74.54,74.0,74.46,137340.0,73.3155,73.7707,73.2363,73.6915,137340.0
2024-07-30 14:00:00,74.55,75.01,74.36,74.72,134235.0,73.7806,74.2359,73.5926,73.9489,134235.0
2024-07-30 14:30:00,74.74,74.84,74.33,74.5,80013.0,73.9687,74.0676,73.5629,73.7311,80013.0
2024-07-30 15:00:00,74.45,74.73,74.24,74.64,175540.0,73.6817,73.9588,73.4738,73.8697,175540.0
2024-07-30 15:30:00,74.62,75.45,74.45,74.71,606752.0,73.8499,74.6713,73.6817,73.939,606752.0
2024-07-31 09:30:00,77.6,77.73,77.04,77.53,604983.0,76.7991,76.9278,76.2449,76.7299,604983.0
2024-07-31 10:00:00,77.54,78.27,77.41,78.16,319198.0,76.7398,77.4622,76.6111,77.3534,319198.0
2024-07-31 10:30:00,78.19,78.57,77.88,78.26,407691.0,77.3831,77.7591,77.0763,77.4523,407691.0
2024-07-31 11:00:00,78.26,78.55,78.2,78.51,177625.0,77.4523,77.7393,77.393,77.6998,177625.0
2024-07-31 11:30:00,78.53,78.74,78.16,78.3,142189.0,77.7195,77.9274,77.3534,77.4919,142189.0
2024-07-31 12:00:00,78.33,78.5,78.2,78.29,101605.0,77.5216,77.6899,77.393,77.482,101605.0
2024-07-31 12:30:00,78.23,78.41,78.08,78.1,93361.0,77.4226,77.6008,77.2742,77.294,93361.0
2024-07-31 13:00:00,78.08,78.44,78.01,78.17,151416.0,77.2742,77.6305,77.2049,77.3633,151416.0
2024-07-31 13:30:00,78.14,78.36,77.49,78.16,308306.0,77.3336,77.5513,76.6903,77.3534,308306.0
2024-07-31 14:00:00,78.17,78.57,77.8,78.44,282844.0,77.3633,77.7591,76.9971,77.6305,282844.0
2024-07-31 14:30:00,78.48,79.47,78.24,79.3,472406.0,77.6701,78.6498,77.4325,78.4816,472406.0
2024-07-31 15:00:00,79.28,79.42,77.74,77.89,827037.0,78.4618,78.6004,76.9377,77.0862,827037.0
2024-07-31 15:30:00,77.91,78.99,77.75,78.25,959575.0,77.1059,78.1748,76.9476,77.4424,959575.0
2024-08-01 09:30:00,79.1,80.06,79.04,79.71,853025.0,78.2837,79.2338,78.2243,78.8874,853025.0
2024-08-01 10:00:00,79.71,79.85,77.92,77.92,782981.0,78.8874,79.0259,77.1158,77.1158,782981.0
2024-08-01 10:30:00,77.94,78.1,76.83,76.92,1019365.0,77.1356,77.294,76.0371,76.1262,1019365.0
2024-08-01 11:00:00,76.91,77.0,76.29,76.36,685060.0,76.1163,76.2053,75.5027,75.5719,685060.0
2024-08-01 11:30:00,76.34,76.53,75.51,75.74,531083.0,75.5521,75.7402,74.7307,74.9583,531083.0
2024-08-01 12:00:00,75.77,76.47,75.62,75.88,483325.0,74.988,75.6808,74.8396,75.0969,483325.0
2024-08-01 12:30:00,75.89,75.89,75.07,75.33,317445.0,75.1068,75.1068,74.2953,74.5526,317445.0
2024-08-01 13:00:00,75.31,75.4,74.52,74.75,397314.0,74.5328,74.6218,73.7509,73.9786,397314.0
2024-08-01 13:30:00,74.68,74.83,73.93,74.82,487458.0,73.9093,74.0577,73.167,74.0478,487458.0
2024-08-01 14:00:00,74.82,74.94,73.66,73.86,384780.0,74.0478,74.1666,72.8998,73.0977,384780.0
2024-08-01 14:30:00,73.84,74.06,73.5,73.72,346784.0,73.0779,73.2957,72.7415,72.9592,346784.0
2024-08-01 15:00:00,73.7,74.45,73.61,74.36,385480.0,72.9394,73.6817,72.8503,73.5926,385480.0
2024-08-01 15:30:00,74.36,75.21,74.23,75.02,1423788.0,73.5926,74.4338,73.4639,74.2458,1423788.0
2024-08-02 09:30:00,71.91,72.44,71.17,71.26,1447547.0,71.1679,71.6924,70.4355,70.5246,1447547.0
2024-08-02 10:00:00,71.3,71.6,69.38,69.77,1462699.0,70.5642,70.8611,68.664,69.05,1462699.0
2024-08-02 10:30:00,69.73,70.16,69.15,69.24,863493.0,69.0104,69.4359,68.4363,68.5254,863493.0
2024-08-02 11:00:00,69.25,69.57,68.97,69.3,773482.0,68.5353,68.852,68.2582,68.5848,773482.0
2024-08-02 11:30:00,69.31,70.68,69.23,70.41,751006.0,68.5947,69.9506,68.5155,69.6833,751006.0
2024-08-02 12:00:00,70.45,70.85,69.98,70.69,651590.0,69.7229,70.1188,69.2578,69.9605,651590.0
2024-08-02 12:30:00,70.66,71.01,69.78,70.07,514692.0,69.9308,70.2772,69.0598,69.3469,514692.0
2024-08-02 13:00:00,70.07,70.38,69.76,69.8,414871.0,69.3469,69.6537,69.0401,69.0796,414871.0
2024-08-02 13:30:00,69.79,69.86,69.41,69.66,441289.0,69.0697,69.139,68.6937,68.9411,441289.0
2024-08-02 14:00:00,69.63,70.28,69.35,70.27,343685.0,68.9114,69.5547,68.6343,69.5448,343685.0
2024-08-02 14:30:00,70.26,70.55,69.91,69.95,527171.0,69.5349,69.8219,69.1885,69.2281,527171.0
2024-08-02 15:00:00,69.96,70.61,69.81,70.51,381980.0,69.238,69.8813,69.0895,69.7823,381980.0
2024-08-02 15:30:00,70.51,70.86,69.77,70.79,1301086.0,69.7823,70.1287,69.05,70.0594,1301086.0
2024-08-05 09:30:00,62.21,64.77,61.71,63.67,2045437.0,61.568,64.1016,61.0731,63.0129,2045437.0
2024-08-05 10:00:00,63.78,65.95,63.43,63.46,1415972.0,63.1218,65.2694,62.7754,62.8051,1415972.0
2024-08-05 10:30:00,63.52,65.24,63.45,64.1,713038.0,62.8645,64.5667,62.7952,63.4385,713038.0
2024-08-05 11:00:00,64.13,65.94,63.75,65.46,726326.0,63.4682,65.2595,63.0921,64.7844,726326.0
2024-08-05 11:30:00,65.44,66.36,65.25,65.72,571434.0,64.7646,65.6751,64.5766,65.0417,571434.0
2024-08-05 12:00:00,65.76,67.01,65.47,67.01,581628.0,65.0813,66.3184,64.7943,66.3184,581628.0
2024-08-05 12:30:00,66.99,66.99,64.97,65.15,629897.0,66.2986,66.2986,64.2995,64.4776,629897.0
2024-08-05 13:00:00,65.14,65.89,64.89,65.45,385786.0,64.4677,65.21,64.2203,64.7745,385786.0
2024-08-05 13:30:00,65.43,65.92,65.07,65.19,290925.0,64.7547,65.2397,64.3985,64.5172,290925.0
2024-08-05 14:00:00,65.19,65.24,64.68,65.16,391772.0,64.5172,64.5667,64.0125,64.4875,391772.0
2024-08-05 14:30:00,65.15,65.32,63.84,63.89,608590.0,64.4776,64.6459,63.1812,63.2306,608590.0
2024-08-05 15:00:00,63.9,64.45,63.72,64.17,451188.0,63.2405,63.7849,63.0624,63.5077,451188.0
2024-08-05 15:30:00,64.16,64.68,63.56,64.57,1024401.0,63.4978,64.0125,62.904,63.9036,1024401.0
2024-08-06 09:30:00,65.21,66.4,64.68,66.18,1328468.0,64.537,65.7147,64.0125,65.497,1328468.0
2024-08-06 10:00:00,66.18,67.08,65.94,66.57,1004264.0,65.497,66.3877,65.2595,65.883,1004264.0
2024-08-06 10:30:00,66.6,67.93,66.3,67.51,663212.0,65.9127,67.2289,65.6158,66.8133,663212.0
2024-08-06 11:00:00,67.49,67.67,66.38,66.4,396008.0,66.7935,66.9716,65.6949,65.7147,396008.0
2024-08-06 11:30:00,66.41,67.73,66.39,67.69,496748.0,65.7246,67.031,65.7048,66.9914,496748.0
2024-08-06 12:00:00,67.7,68.08,67.57,67.72,378299.0,67.0013,67.3774,66.8727,67.0211,378299.0
2024-08-06 12:30:00,67.74,68.5,67.56,68.34,356592.0,67.0409,67.7931,66.8628,67.6347,356592.0
2024-08-06 13:00:00,68.34,68.54,68.12,68.41,354590.0,67.6347,67.8326,67.417,67.704,354590.0
2024-08-06 13:30:00,68.43,68.65,68.15,68.44,268591.0,67.7238,67.9415,67.4467,67.7337,268591.0
2024-08-06 14:00:00,68.48,68.82,68.09,68.81,297997.0,67.7733,68.1098,67.3873,68.0999,297997.0
2024-08-06 14:30:00,68.78,69.13,68.28,68.29,367110.0,68.0702,68.4166,67.5753,67.5852,367110.0
2024-08-06 15:00:00,68.3,68.32,67.37,67.98,744648.0,67.5951,67.6149,66.6747,67.2784,744648.0
2024-08-06 15:30:00,67.99,68.12,66.24,66.27,708937.0,67.2883,67.417,65.5564,65.5861,708937.0
2024-08-07 09:30:00,68.69,69.7,68.52,69.65,919663.0,67.9811,68.9807,67.8129,68.9312,919663.0
2024-08-07 10:00:00,69.67,69.87,68.6,68.75,703308.0,68.951,69.1489,67.892,68.0405,703308.0
2024-08-07 10:30:00,68.83,69.66,68.68,69.43,345905.0,68.1197,68.9411,67.9712,68.7135,345905.0
2024-08-07 11:00:00,69.47,69.7,68.85,69.09,261082.0,68.753,68.9807,68.1394,68.377,261082.0
2024-08-07 11:30:00,69.1,69.25,68.14,68.51,304341.0,68.3869,68.5353,67.4368,67.803,304341.0
2024-08-07 12:00:00,68.41,68.52,67.65,68.4,254634.0,67.704,67.8129,66.9518,67.6941,254634.0
2024-08-07 12:30:00,68.37,68.41,67.21,67.35,276816.0,67.6644,67.704,66.5164,66.6549,276816.0
2024-08-07 13:00:00,67.35,67.49,66.31,66.83,436541.0,66.6549,66.7935,65.6257,66.1403,436541.0
2024-08-07 13:30:00,66.8,67.34,66.01,66.23,310342.0,66.1106,66.645,65.3288,65.5465,310342.0
2024-08-07 14:00:00,66.16,66.28,65.24,65.74,416024.0,65.4772,65.596,64.5667,65.0615,416024.0
2024-08-07 14:30:00,65.68,65.72,65.01,65.21,254457.0,65.0022,65.0417,64.3391,64.537,254457.0
2024-08-07 15:00:00,65.25,66.22,65.19,65.86,425590.0,64.5766,65.5366,64.5172,65.1803,425590.0
2024-08-07 15:30:00,65.82,66.12,64.7,64.94,525002.0,65.1407,65.4376,64.0323,64.2698,525002.0
2024-08-08 09:30:00,66.9,67.31,66.1,67.29,545730.0,66.2096,66.6153,65.4178,66.5955,545730.0
2024-08-08 10:00:00,67.31,68.42,67.16,68.36,450995.0,66.6153,67.7139,66.4669,67.6545,450995.0
2024-08-08 10:30:00,68.37,68.58,68.12,68.51,327359.0,67.6644,67.8722,67.417,67.803,327359.0
2024-08-08 11:00:00,68.45,68.59,67.81,68.36,235355.0,67.7436,67.8821,67.1102,67.6545,235355.0
2024-08-08 11:30:00,68.35,68.58,67.98,68.3,128594.0,67.6446,67.8722,67.2784,67.5951,128594.0
2024-08-08 12:00:00,68.27,68.8,68.26,68.57,187720.0,67.5654,68.09,67.5555,67.8623,187720.0
2024-08-08 12:30:00,68.52,68.55,67.91,68.37,181628.0,67.8129,67.8425,67.2091,67.6644,181628.0
2024-08-08 13:00:00,68.41,69.16,67.96,69.15,158538.0,67.704,68.4462,67.2586,68.4363,158538.0
2024-08-08 13:30:00,69.17,69.35,69.05,69.27,267686.0,68.4561,68.6343,68.3374,68.5551,267686.0
2024-08-08 14:00:00,69.24,69.65,69.16,69.31,175266.0,68.5254,68.9312,68.4462,68.5947,175266.0
2024-08-08 14:30:00,69.32,69.51,68.98,69.2,184534.0,68.6046,68.7926,68.2681,68.4858,184534.0
2024-08-08 15:00:00,69.18,69.44,68.81,68.9,196575.0,68.466,68.7234,68.0999,68.1889,196575.0
2024-08-08 15:30:00,68.89,69.55,68.49,69.41,420542.0,68.179,68.8322,67.7832,68.6937,420542.0
2024-08-09 09:30:00,69.02,69.51,68.53,68.78,432431.0,68.3077,68.7926,67.8227,68.0702,432431.0
2024-08-09 10:00:00,68.75,69.79,68.63,69.33,361009.0,68.0405,69.0697,67.9217,68.6145,361009.0
2024-08-09 10:30:00,69.32,69.94,68.86,69.69,365677.0,68.6046,69.2182,68.1493,68.9708,365677.0
2024-08-09 11:00:00,69.71,70.1,69.43,69.44,207455.0,68.9906,69.3765,68.7135,68.7234,207455.0
2024-08-09 11:30:00,69.44,69.81,69.15,69.22,213770.0,68.7234,69.0895,68.4363,68.5056,213770.0
2024-08-09 12:00:00,69.22,69.32,69.02,69.19,145128.0,68.5056,68.6046,68.3077,68.4759,145128.0
2024-08-09 12:30:00,69.19,69.65,69.17,69.65,183767.0,68.4759,68.9312,68.4561,68.9312,183767.0
2024-08-09 13:00:00,69.65,70.7,69.61,70.7,402650.0,68.9312,69.9704,68.8916,69.9704,402650.0
2024-08-09 13:30:00,70.68,70.85,70.01,70.13,292233.0,69.9506,70.1188,69.2875,69.4062,292233.0
2024-08-09 14:00:00,70.14,70.23,69.76,69.89,275809.0,69.4161,69.5052,69.0401,69.1687,275809.0
2024-08-09 14:30:00,69.9,70.17,69.65,70.03,169169.0,69.1786,69.4458,68.9312,69.3073,169169.0
2024-08-09 15:00:00,70.03,70.32,69.83,70.15,186580.0,69.3073,69.5943,69.1093,69.426,186580.0
2024-08-09 15:30:00,70.15,70.42,69.9,70.22,440915.0,69.426,69.6932,69.1786,69.4953,440915.0
2024-08-12 09:30:00,70.7,70.81,69.43,69.6,702669.0,69.9704,70.0792,68.7135,68.8817,702669.0
2024-08-12 10:00:00,69.63,70.92,69.54,70.68,390528.0,68.9114,70.1881,68.8223,69.9506,390528.0
2024-08-12 10:30:00,70.7,71.15,70.69,71.12,314313.0,69.9704,70.4157,69.9605,70.386,314313.0
2024-08-12 11:00:00,71.13,71.32,69.78,70.19,813348.0,70.3959,70.584,69.0598,69.4656,813348.0
2024-08-12 11:30:00,70.15,71.02,69.89,70.94,352009.0,69.426,70.2871,69.1687,70.2079,352009.0
2024-08-12 12:00:00,70.94,71.07,70.54,70.66,222586.0,70.2079,70.3365,69.812,69.9308,222586.0
2024-08-12 12:30:00,70.63,70.84,70.15,70.15,155213.0,69.9011,70.1089,69.426,69.426,155213.0
2024-08-12 13:00:00,70.1,70.71,69.88,70.4,216526.0,69.3765,69.9803,69.1588,69.6734,216526.0
2024-08-12 13:30:00,70.48,70.58,69.75,70.0,178051.0,69.7526,69.8516,69.0302,69.2776,178051.0
2024-08-12 14:00:00,70.0,70.28,69.92,70.09,129059.0,69.2776,69.5547,69.1984,69.3666,129059.0
2024-08-12 14:30:00,70.06,70.33,70.01,70.33,138319.0,69.337,69.6042,69.2875,69.6042,138319.0
2024-08-12 15:00:00,70.3,70.31,69.99,70.09,151344.0,69.5745,69.5844,69.2677,69.3666,151344.0
2024-08-12 15:30:00,70.11,70.37,69.75,70.34,664027.0,69.3864,69.6438,69.0302,69.6141,664027.0
2024-08-13 09:30:00,71.63,72.37,71.54,72.07,808980.0,70.8908,71.6231,70.8017,71.3262,808980.0
2024-08-13 10:00:00,72.1,72.15,71.63,71.96,260262.0,71.3559,71.4054,70.8908,71.2173,260262.0
2024-08-13 10:30:00,71.93,72.39,71.53,72.32,175179.0,71.1877,71.6429,70.7918,71.5736,175179.0
2024-08-13 11:00:00,72.34,72.58,72.24,72.48,276121.0,71.5934,71.831,71.4945,71.732,276121.0
2024-08-13 11:30:00,72.45,72.7,72.38,72.6,165030.0,71.7023,71.9497,71.633,71.8507,165030.0
2024-08-13 12:00:00,72.55,73.04,72.5,72.84,190412.0,71.8013,72.2862,71.7518,72.0883,190412.0
2024-08-13 12:30:00,72.85,73.43,72.7,73.38,303320.0,72.0982,72.6722,71.9497,72.6227,303320.0
2024-08-13 13:00:00,73.4,73.4,73.21,73.28,186976.0,72.6425,72.6425,72.4544,72.5237,186976.0
2024-08-13 13:30:00,73.29,73.39,72.78,73.28,250811.0,72.5336,72.6326,72.0289,72.5237,250811.0
2024-08-13 14:00:00,73.26,73.39,73.12,73.35,99533.0,72.5039,72.6326,72.3654,72.593,99533.0
2024-08-13 14:30:00,73.33,73.56,73.31,73.54,142920.0,72.5732,72.8008,72.5534,72.781,142920.0
2024-08-13 15:00:00,73.53,73.65,73.23,73.47,236537.0,72.7711,72.8899,72.4742,72.7118,236537.0
2024-08-13 15:30:00,73.47,73.88,73.36,73.8,524434.0,72.7118,73.1175,72.6029,73.0384,524434.0
2024-08-14 09:30:00,74.14,74.28,73.46,73.53,885576.0,73.3749,73.5134,72.7019,72.7711,885576.0
2024-08-14 10:00:00,73.51,73.73,73.27,73.7,431676.0,72.7514,72.9691,72.5138,72.9394,431676.0
2024-08-14 10:30:00,73.67,73.91,72.97,73.88,477760.0,72.9097,73.1472,72.2169,73.1175,477760.0
2024-08-14 11:00:00,73.88,74.21,73.86,74.2,341200.0,73.1175,73.4441,73.0977,73.4342,341200.0
2024-08-14 11:30:00,74.23,74.88,74.23,74.86,368049.0,73.4639,74.1072,73.4639,74.0874,368049.0
2024-08-14 12:00:00,74.84,74.96,73.8,74.02,362537.0,74.0676,74.1864,73.0384,73.2561,362537.0
2024-08-14 12:30:00,74.03,74.23,73.66,74.2,264359.0,73.266,73.4639,72.8998,73.4342,264359.0
2024-08-14 13:00:00,74.18,74.38,73.95,74.24,139582.0,73.4144,73.6124,73.1868,73.4738,139582.0
2024-08-14 13:30:00,74.24,74.4,74.11,74.26,135884.0,73.4738,73.6322,73.3452,73.4936,135884.0
2024-08-14 14:00:00,74.25,74.32,73.99,74.3,73333.0,73.4837,73.553,73.2264,73.5332,73333.0
2024-08-14 14:30:00,74.26,74.7,74.26,74.67,224340.0,73.4936,73.9291,73.4936,73.8994,224340.0
2024-08-14 15:00:00,74.66,74.68,74.09,74.2,183700.0,73.8895,73.9093,73.3254,73.4342,183700.0
2024-08-14 15:30:00,74.18,74.84,74.05,74.46,454528.0,73.4144,74.0676,73.2858,73.6915,454528.0
2024-08-15 09:30:00,76.78,77.13,76.57,77.08,887822.0,75.9876,76.334,75.7798,76.2845,887822.0
2024-08-15 10:00:00,77.1,77.28,76.57,77.18,328448.0,76.3043,76.4824,75.7798,76.3835,328448.0
2024-08-15 10:30:00,77.19,77.53,77.16,77.37,213078.0,76.3934,76.7299,76.3637,76.5715,213078.0
2024-08-15 11:00:00,77.39,77.79,77.33,77.59,234517.0,76.5913,76.9872,76.5319,76.7892,234517.0
2024-08-15 11:30:00,77.6,77.89,77.54,77.69,116381.0,76.7991,77.0862,76.7398,76.8882,116381.0
2024-08-15 12:00:00,77.68,78.12,77.68,78.07,182513.0,76.8783,77.3138,76.8783,77.2643,182513.0
2024-08-15 12:30:00,78.08,78.08,77.53,77.81,112128.0,77.2742,77.2742,76.7299,77.007,112128.0
2024-08-15 13:00:00,77.82,77.96,77.63,77.87,71851.0,77.0169,77.1554,76.8288,77.0664,71851.0
2024-08-15 13:30:00,77.86,78.11,77.85,78.11,87050.0,77.0565,77.3039,77.0466,77.3039,87050.0
2024-08-15 14:00:00,78.08,78.21,78.02,78.19,115040.0,77.2742,77.4028,77.2148,77.3831,115040.0
2024-08-15 14:30:00,78.19,78.28,78.1,78.21,98268.0,77.3831,77.4721,77.294,77.4028,98268.0
2024-08-15 15:00:00,78.16,78.32,78.03,78.28,200068.0,77.3534,77.5117,77.2247,77.4721,200068.0
2024-08-15 15:30:00,78.27,78.38,77.8,78.28,745548.0,77.4622,77.5711,76.9971,77.4721,745548.0
2024-08-16 09:30:00,77.5,78.0,77.43,77.85,556349.0,76.7002,77.195,76.6309,77.0466,556349.0
2024-08-16 10:00:00,77.83,78.44,77.79,78.14,322364.0,77.0268,77.6305,76.9872,77.3336,322364.0
2024-08-16 10:30:00,78.15,78.23,77.59,77.79,230132.0,77.3435,77.4226,76.7892,76.9872,230132.0
2024-08-16 11:00:00,77.8,78.06,77.75,78.01,259160.0,76.9971,77.2544,76.9476,77.2049,259160.0
2024-08-16 11:30:00,78.02,78.37,77.95,78.31,157659.0,77.2148,77.5612,77.1455,77.5018,157659.0
2024-08-16 12:00:00,78.3,78.65,78.24,78.55,162637.0,77.4919,77.8383,77.4325,77.7393,162637.0
2024-08-16 12:30:00,78.54,79.01,78.49,78.91,171270.0,77.7294,78.1946,77.68,78.0956,171270.0
2024-08-16 13:00:00,78.95,78.96,78.72,78.83,182374.0,78.1352,78.1451,77.9076,78.0164,182374.0
2024-08-16 13:30:00,78.83,78.96,78.58,78.82,68014.0,78.0164,78.1451,77.769,78.0066,68014.0
2024-08-16 14:00:00,78.81,78.82,78.5,78.7,53708.0,77.9967,78.0066,77.6899,77.8878,53708.0
2024-08-16 14:30:00,78.71,78.89,78.56,78.84,97351.0,77.8977,78.0758,77.7492,78.0263,97351.0
2024-08-16 15:00:00,78.83,78.88,78.63,78.66,84490.0,78.0164,78.0659,77.8185,77.8482,84490.0
2024-08-16 15:30:00,78.62,78.77,78.38,78.69,294350.0,77.8086,77.9571,77.5711,77.8779,294350.0
2024-08-19 09:30:00,78.87,79.21,78.78,78.97,423143.0,78.056,78.3925,77.967,78.155,423143.0
2024-08-19 10:00:00,78.99,79.27,78.52,79.14,413658.0,78.1748,78.4519,77.7096,78.3232,413658.0
2024-08-19 10:30:00,79.12,79.7,79.12,79.64,226663.0,78.3035,78.8775,78.3035,78.8181,226663.0
2024-08-19 11:00:00,79.65,79.74,79.49,79.64,189744.0,78.828,78.9171,78.6696,78.8181,189744.0
2024-08-19 11:30:00,79.63,79.83,79.32,79.5,120684.0,78.8082,79.0061,78.5014,78.6795,120684.0
2024-08-19 12:00:00,79.51,79.75,79.39,79.73,49861.0,78.6894,78.927,78.5707,78.9072,49861.0
2024-08-19 12:30:00,79.74,80.05,79.63,79.97,239016.0,78.9171,79.2239,78.8082,79.1447,239016.0
2024-08-19 13:00:00,79.98,80.03,79.81,79.9,76104.0,79.1546,79.2041,78.9863,79.0754,76104.0
2024-08-19 13:30:00,79.91,80.08,79.82,80.08,109104.0,79.0853,79.2535,78.9962,79.2535,109104.0
2024-08-19 14:00:00,80.07,80.16,79.99,80.13,91951.0,79.2437,79.3327,79.1645,79.303,91951.0
2024-08-19 14:30:00,80.16,80.46,80.13,80.33,140979.0,79.3327,79.6296,79.303,79.501,140979.0
2024-08-19 15:00:00,80.33,80.39,80.19,80.35,190037.0,79.501,79.5603,79.3624,79.5208,190037.0
2024-08-19 15:30:00,80.35,80.93,80.24,80.92,571182.0,79.5208,80.0948,79.4119,80.0849,571182.0
2024-08-20 09:30:00,80.72,81.46,80.72,81.41,400047.0,79.8869,80.6193,79.8869,80.5698,400047.0
2024-08-20 10:00:00,81.43,81.45,80.57,80.71,422293.0,80.5896,80.6094,79.7385,79.877,422293.0
2024-08-20 10:30:00,80.75,80.75,80.21,80.41,233355.0,79.9166,79.9166,79.3822,79.5801,233355.0
2024-08-20 11:00:00,80.42,80.5,80.17,80.25,79262.0,79.59,79.6692,79.3426,79.4218,79262.0
2024-08-20 11:30:00,80.2,80.8,80.16,80.79,182203.0,79.3723,79.9661,79.3327,79.9562,182203.0
2024-08-20 12:00:00,80.78,80.85,80.32,80.49,138992.0,79.9463,80.0156,79.4911,79.6593,138992.0
2024-08-20 12:30:00,80.48,80.56,80.23,80.25,56177.0,79.6494,79.7286,79.402,79.4218,56177.0
2024-08-20 13:00:00,80.24,80.34,79.93,80.25,119840.0,79.4119,79.5109,79.1051,79.4218,119840.0
2024-08-20 13:30:00,80.27,80.43,80.1,80.37,63300.0,79.4416,79.5999,79.2733,79.5406,63300.0
2024-08-20 14:00:00,80.36,80.98,80.34,80.84,158682.0,79.5307,80.1443,79.5109,80.0057,158682.0
2024-08-20 14:30:00,80.84,80.87,80.58,80.71,58092.0,80.0057,80.0354,79.7484,79.877,58092.0
2024-08-20 15:00:00,80.7,80.76,80.52,80.52,102170.0,79.8672,79.9265,79.689,79.689,102170.0
2024-08-20 15:30:00,80.53,80.74,80.4,80.5,300178.0,79.6989,79.9067,79.5702,79.6692,300178.0
2024-08-21 09:30:00,80.94,81.26,80.81,81.22,403298.0,80.1047,80.4214,79.976,80.3818,403298.0
2024-08-21 10:00:00,81.23,81.44,80.64,81.14,282990.0,80.3917,80.5995,79.8078,80.3026,282990.0
2024-08-21 10:30:00,81.15,81.97,80.46,80.76,557943.0,80.3125,81.124,79.6296,79.9265,557943.0
2024-08-21 11:00:00,80.72,81.21,80.44,81.06,254925.0,79.8869,80.3719,79.6098,80.2234,254925.0
2024-08-21 11:30:00,81.0,81.14,80.49,80.57,156224.0,80.1641,80.3026,79.6593,79.7385,156224.0
2024-08-21 12:00:00,80.58,80.85,80.19,80.77,160627.0,79.7484,80.0156,79.3624,79.9364,160627.0
2024-08-21 12:30:00,80.84,81.18,80.79,81.12,143414.0,80.0057,80.3422,79.9562,80.2828,143414.0
2024-08-21 13:00:00,81.12,81.21,81.04,81.1,55774.0,80.2828,80.3719,80.2036,80.263,55774.0
2024-08-21 13:30:00,81.09,81.29,81.02,81.24,83217.0,80.2531,80.4511,80.1838,80.4016,83217.0
2024-08-21 14:00:00,81.24,81.61,81.15,81.61,243139.0,80.4016,80.7678,80.3125,80.7678,243139.0
2024-08-21 14:30:00,81.64,81.81,81.24,81.39,194824.0,80.7974,80.9657,80.4016,80.55,194824.0
2024-08-21 15:00:00,81.39,81.45,80.73,81.13,211927.0,80.55,80.6094,79.8968,80.2927,211927.0
2024-08-21 15:30:00,81.08,81.5,80.97,81.36,328712.0,80.2432,80.6589,80.1344,80.5203,328712.0
2024-08-22 09:30:00,82.16,82.42,81.76,82.06,589472.0,81.3121,81.5694,80.9162,81.2131,589472.0
2024-08-22 10:00:00,82.08,82.09,81.27,81.51,264293.0,81.2329,81.2428,80.4313,80.6688,264293.0
2024-08-22 10:30:00,81.47,81.53,81.11,81.24,114631.0,80.6292,80.6886,80.2729,80.4016,114631.0
2024-08-22 11:00:00,81.26,81.57,80.62,80.65,195808.0,80.4214,80.7282,79.788,79.8177,195808.0
2024-08-22 11:30:00,80.64,80.73,79.75,80.04,523581.0,79.8078,79.8968,78.927,79.214,523581.0
2024-08-22 12:00:00,80.05,80.99,80.04,80.92,182790.0,79.2239,80.1542,79.214,80.0849,182790.0
2024-08-22 12:30:00,80.91,81.05,79.86,79.96,186887.0,80.075,80.2135,79.0358,79.1348,186887.0
2024-08-22 13:00:00,79.99,80.34,79.67,79.94,202339.0,79.1645,79.5109,78.8478,79.115,202339.0
2024-08-22 13:30:00,79.92,79.99,78.98,79.08,355857.0,79.0952,79.1645,78.1649,78.2639,355857.0
2024-08-22 14:00:00,79.08,79.77,78.98,79.75,192126.0,78.2639,78.9467,78.1649,78.927,192126.0
2024-08-22 14:30:00,79.66,79.85,79.24,79.3,111196.0,78.8379,79.0259,78.4222,78.4816,111196.0
2024-08-22 15:00:00,79.33,79.79,79.1,79.17,241950.0,78.5113,78.9665,78.2837,78.3529,241950.0
2024-08-22 15:30:00,79.23,79.49,78.85,79.37,560125.0,78.4123,78.6696,78.0362,78.5509,560125.0
2024-08-23 09:30:00,80.74,80.84,80.42,80.81,532834.0,79.9067,80.0057,79.59,79.976,532834.0
2024-08-23 10:00:00,80.84,82.24,80.84,82.05,875305.0,80.0057,81.3913,80.0057,81.2032,875305.0
2024-08-23 10:30:00,82.08,82.13,80.24,81.14,632208.0,81.2329,81.2824,79.4119,80.3026,632208.0
2024-08-23 11:00:00,81.14,81.95,80.71,81.64,362315.0,80.3026,81.1042,79.877,80.7974,362315.0
2024-08-23 11:30:00,81.64,81.99,80.9,80.93,234125.0,80.7974,81.1438,80.0651,80.0948,234125.0
2024-08-23 12:00:00,80.97,80.97,80.06,80.33,334128.0,80.1344,80.1344,79.2338,79.501,334128.0
2024-08-23 12:30:00,80.33,80.78,79.77,80.6,342899.0,79.501,79.9463,78.9467,79.7682,342899.0
2024-08-23 13:00:00,80.61,81.09,80.48,81.04,189378.0,79.7781,80.2531,79.6494,80.2036,189378.0
2024-08-23 13:30:00,81.04,81.34,80.99,81.11,133683.0,80.2036,80.5005,80.1542,80.2729,133683.0
2024-08-23 14:00:00,81.06,81.34,81.02,81.28,119054.0,80.2234,80.5005,80.1838,80.4412,119054.0
2024-08-23 14:30:00,81.27,81.42,81.08,81.22,86634.0,80.4313,80.5797,80.2432,80.3818,86634.0
2024-08-23 15:00:00,81.24,81.9,80.98,81.89,187977.0,80.4016,81.0548,80.1443,81.0449,187977.0
2024-08-23 15:30:00,81.86,82.07,81.23,81.81,525484.0,81.0152,81.223,80.3917,80.9657,525484.0
2024-08-26 09:30:00,82.24,82.57,82.04,82.19,623301.0,81.3913,81.7179,81.1933,81.3418,623301.0
2024-08-26 10:00:00,82.2,82.25,81.53,81.71,294579.0,81.3517,81.4012,80.6886,80.8667,294579.0
2024-08-26 10:30:00,81.67,81.7,80.94,81.37,259332.0,80.8271,80.8568,80.1047,80.5302,259332.0
2024-08-26 11:00:00,81.35,81.44,81.07,81.16,110408.0,80.5104,80.5995,80.2333,80.3224,110408.0
2024-08-26 11:30:00,81.15,81.29,80.78,80.88,191039.0,80.3125,80.4511,79.9463,80.0453,191039.0
2024-08-26 12:00:00,80.86,81.41,80.76,81.39,107801.0,80.0255,80.5698,79.9265,80.55,107801.0
2024-08-26 12:30:00,81.43,81.59,81.36,81.52,95872.0,80.5896,80.748,80.5203,80.6787,95872.0
2024-08-26 13:00:00,81.52,81.61,81.24,81.29,88798.0,80.6787,80.7678,80.4016,80.4511,88798.0
2024-08-26 13:30:00,81.27,81.34,80.51,80.63,151841.0,80.4313,80.5005,79.6791,79.7979,151841.0
2024-08-26 14:00:00,80.6,81.02,80.47,80.98,143202.0,79.7682,80.1838,79.6395,80.1443,143202.0
2024-08-26 14:30:00,80.97,81.26,80.88,81.24,98371.0,80.1344,80.4214,80.0453,80.4016,98371.0
2024-08-26 15:00:00,81.22,81.26,81.01,81.07,121508.0,80.3818,80.4214,80.174,80.2333,121508.0
2024-08-26 15:30:00,81.06,81.23,80.8,81.18,405113.0,80.2234,80.3917,79.9661,80.3422,405113.0
2024-08-27 09:30:00,80.61,80.94,80.13,80.79,546286.0,79.7781,80.1047,79.303,79.9562,546286.0
2024-08-27 10:00:00,80.79,81.32,80.69,81.31,294005.0,79.9562,80.4808,79.8573,80.4709,294005.0
2024-08-27 10:30:00,81.29,81.57,81.22,81.53,312403.0,80.4511,80.7282,80.3818,80.6886,312403.0
2024-08-27 11:00:00,81.55,81.73,81.17,81.19,173082.0,80.7084,80.8865,80.3323,80.3521,173082.0
2024-08-27 11:30:00,81.15,81.19,80.79,81.14,180493.0,80.3125,80.3521,79.9562,80.3026,180493.0
2024-08-27 12:00:00,81.11,81.35,81.03,81.19,44839.0,80.2729,80.5104,80.1937,80.3521,44839.0
2024-08-27 12:30:00,81.18,81.32,80.78,81.18,123030.0,80.3422,80.4808,79.9463,80.3422,123030.0
2024-08-27 13:00:00,81.18,81.64,81.18,81.61,61574.0,80.3422,80.7974,80.3422,80.7678,61574.0
2024-08-27 13:30:00,81.62,81.72,81.44,81.69,72735.0,80.7777,80.8766,80.5995,80.8469,72735.0
2024-08-27 14:00:00,81.68,81.73,81.5,81.61,54731.0,80.837,80.8865,80.6589,80.7678,54731.0
2024-08-27 14:30:00,81.59,81.64,81.42,81.52,61067.0,80.748,80.7974,80.5797,80.6787,61067.0
2024-08-27 15:00:00,81.54,81.58,81.34,81.49,66476.0,80.6985,80.7381,80.5005,80.649,66476.0
2024-08-27 15:30:00,81.47,81.64,81.34,81.54,289254.0,80.6292,80.7974,80.5005,80.6985,289254.0
2024-08-28 09:30:00,81.36,81.53,81.06,81.3,340261.0,80.5203,80.6886,80.2234,80.461,340261.0
2024-08-28 10:00:00,81.28,81.36,81.0,81.27,157242.0,80.4412,80.5203,80.1641,80.4313,157242.0
2024-08-28 10:30:00,81.27,81.38,80.57,80.65,147481.0,80.4313,80.5401,79.7385,79.8177,147481.0
2024-08-28 11:00:00,80.64,80.65,79.8,80.06,432532.0,79.8078,79.8177,78.9764,79.2338,432532.0
2024-08-28 11:30:00,80.06,80.19,79.81,80.14,123105.0,79.2338,79.3624,78.9863,79.3129,123105.0
2024-08-28 12:00:00,80.13,80.22,79.45,79.72,137893.0,79.303,79.3921,78.6301,78.8973,137893.0
2024-08-28 12:30:00,79.73,80.21,79.67,80.18,75582.0,78.9072,79.3822,78.8478,79.3525,75582.0
2024-08-28 13:00:00,80.17,80.29,79.77,79.92,111087.0,79.3426,79.4614,78.9467,79.0952,111087.0
2024-08-28 13:30:00,79.92,80.05,78.71,78.76,274223.0,79.0952,79.2239,77.8977,77.9472,274223.0
2024-08-28 14:00:00,78.8,79.14,78.64,78.95,135379.0,77.9868,78.3232,77.8284,78.1352,135379.0
2024-08-28 14:30:00,78.96,79.99,78.86,79.96,148052.0,78.1451,79.1645,78.0461,79.1348,148052.0
2024-08-28 15:00:00,79.93,80.27,79.56,80.18,287436.0,79.1051,79.4416,78.7389,79.3525,287436.0
2024-08-28 15:30:00,80.16,80.52,79.97,80.08,402451.0,79.3327,79.689,79.1447,79.2535,402451.0
2024-08-29 09:30:00,80.9,81.31,80.5,81.25,1012872.0,80.0651,80.4709,79.6692,80.4115,1012872.0
2024-08-29 10:00:00,81.25,81.6,80.84,81.5,572256.0,80.4115,80.7579,80.0057,80.6589,572256.0
2024-08-29 10:30:00,81.51,81.97,81.47,81.65,329615.0,80.6688,81.124,80.6292,80.8073,329615.0
2024-08-29 11:00:00,81.7,82.14,81.41,81.68,226014.0,80.8568,81.2923,80.5698,80.837,226014.0
2024-08-29 11:30:00,81.72,81.86,81.6,81.85,94103.0,80.8766,81.0152,80.7579,81.0053,94103.0
2024-08-29 12:00:00,81.84,82.28,81.81,82.19,177469.0,80.9954,81.4308,80.9657,81.3418,177469.0
2024-08-29 12:30:00,82.19,82.34,81.92,82.13,152820.0,81.3418,81.4902,81.0746,81.2824,152820.0
2024-08-29 13:00:00,82.06,82.07,81.7,81.81,126230.0,81.2131,81.223,80.8568,80.9657,126230.0
2024-08-29 13:30:00,81.82,82.0,81.62,82.0,130478.0,80.9756,81.1537,80.7777,81.1537,130478.0
2024-08-29 14:00:00,81.96,81.96,80.92,81.01,227975.0,81.1141,81.1141,80.0849,80.174,227975.0
2024-08-29 14:30:00,80.99,80.99,79.56,80.11,689614.0,80.1542,80.1542,78.7389,79.2832,689614.0
2024-08-29 15:00:00,80.09,80.61,79.69,80.39,400900.0,79.2634,79.7781,78.8676,79.5603,400900.0
2024-08-29 15:30:00,80.42,80.74,79.75,80.02,482802.0,79.59,79.9067,78.927,79.1942,482802.0
2024-08-30 09:30:00,80.99,81.49,80.84,81.4,368286.0,80.1542,80.649,80.0057,80.5599,368286.0
2024-08-30 10:00:00,81.42,81.64,80.94,81.2,242808.0,80.5797,80.7974,80.1047,80.362,242808.0
2024-08-30 10:30:00,81.24,81.59,80.64,80.69,301997.0,80.4016,80.748,79.8078,79.8573,301997.0
2024-08-30 11:00:00,80.64,80.87,80.25,80.31,234550.0,79.8078,80.0354,79.4218,79.4812,234550.0
2024-08-30 11:30:00,80.29,80.39,79.85,80.31,268968.0,79.4614,79.5603,79.0259,79.4812,268968.0
2024-08-30 12:00:00,80.2,80.51,79.78,79.84,165336.0,79.3723,79.6791,78.9566,79.016,165336.0
2024-08-30 12:30:00,79.84,80.33,79.42,80.26,176483.0,79.016,79.501,78.6004,79.4317,176483.0
2024-08-30 13:00:00,80.29,80.59,80.04,80.21,115006.0,79.4614,79.7583,79.214,79.3822,115006.0
2024-08-30 13:30:00,80.19,80.35,80.12,80.15,71304.0,79.3624,79.5208,79.2931,79.3228,71304.0
2024-08-30 14:00:00,80.15,80.67,80.05,80.5,130972.0,79.3228,79.8375,79.2239,79.6692,130972.0
2024-08-30 14:30:00,80.53,81.05,80.5,80.95,244937.0,79.6989,80.2135,79.6692,80.1146,244937.0
2024-08-30 15:00:00,80.95,81.49,80.72,81.42,284568.0,80.1146,80.649,79.8869,80.5797,284568.0
2024-08-30 15:30:00,81.44,82.45,81.17,82.19,857707.0,80.5995,81.5991,80.3323,81.3418,857707.0
2024-09-03 09:30:00,80.79,80.95,79.77,80.18,1117179.0,79.9562,80.1146,78.9467,79.3525,1117179.0
2024-09-03 10:00:00,80.15,80.19,78.97,79.36,573820.0,79.3228,79.3624,78.155,78.541,573820.0
2024-09-03 10:30:00,79.35,79.36,78.44,78.55,519887.0,78.5311,78.541,77.6305,77.7393,519887.0
2024-09-03 11:00:00,78.55,79.16,78.46,79.01,180102.0,77.7393,78.343,77.6503,78.1946,180102.0
2024-09-03 11:30:00,79.02,79.26,78.61,78.67,183564.0,78.2045,78.442,77.7987,77.8581,183564.0
2024-09-03 12:00:00,78.66,79.05,78.49,78.69,228512.0,77.8482,78.2342,77.68,77.8779,228512.0
2024-09-03 12:30:00,78.67,78.71,78.29,78.36,129380.0,77.8581,77.8977,77.482,77.5513,129380.0
2024-09-03 13:00:00,78.36,78.77,78.28,78.69,127842.0,77.5513,77.9571,77.4721,77.8779,127842.0
2024-09-03 13:30:00,78.66,78.7,78.07,78.1,184331.0,77.8482,77.8878,77.2643,77.294,184331.0
2024-09-03 14:00:00,78.12,78.12,77.48,77.54,365710.0,77.3138,77.3138,76.6804,76.7398,365710.0
2024-09-03 14:30:00,77.53,77.86,77.29,77.36,291421.0,76.7299,77.0565,76.4923,76.5616,291421.0
2024-09-03 15:00:00,77.35,77.56,77.21,77.31,304554.0,76.5517,76.7596,76.4132,76.5121,304554.0
2024-09-03 15:30:00,77.33,77.41,76.0,77.15,1462886.0,76.5319,76.6111,75.2157,76.3538,1462886.0
2024-09-04 09:30:00,76.29,77.28,76.23,77.23,742195.0,75.5027,76.4824,75.4433,76.433,742195.0
2024-09-04 10:00:00,77.17,77.41,76.22,77.23,675155.0,76.3736,76.6111,75.4334,76.433,675155.0
2024-09-04 10:30:00,77.18,77.89,77.18,77.88,528961.0,76.3835,77.0862,76.3835,77.0763,528961.0
2024-09-04 11:00:00,77.88,78.06,77.1,77.11,251238.0,77.0763,77.2544,76.3043,76.3142,251238.0
2024-09-04 11:30:00,77.13,77.2,76.8,76.99,275349.0,76.334,76.4033,76.0074,76.1954,275349.0
2024-09-04 12:00:00,76.99,77.22,76.68,77.13,138752.0,76.1954,76.4231,75.8886,76.334,138752.0
2024-09-04 12:30:00,77.11,77.51,76.84,77.19,180781.0,76.3142,76.7101,76.047,76.3934,180781.0
2024-09-04 13:00:00,77.17,77.17,76.67,76.73,91366.0,76.3736,76.3736,75.8787,75.9381,91366.0
2024-09-04 13:30:00,76.72,76.92,76.51,76.59,101416.0,75.9282,76.1262,75.7204,75.7996,101416.0
2024-09-04 14:00:00,76.52,76.83,76.47,76.75,90161.0,75.7303,76.0371,75.6808,75.9579,90161.0
2024-09-04 14:30:00,76.77,76.93,76.23,76.24,237432.0,75.9777,76.1361,75.4433,75.4532,237432.0
2024-09-04 15:00:00,76.24,76.56,76.0,76.5,298674.0,75.4532,75.7699,75.2157,75.7105,298674.0
2024-09-04 15:30:00,76.5,77.03,76.24,76.55,795356.0,75.7105,76.235,75.4532,75.76,795356.0
2024-09-05 09:30:00,76.54,77.13,76.47,77.03,394146.0,75.7501,76.334,75.6808,76.235,394146.0
2024-09-05 10:00:00,77.05,77.77,76.83,77.43,419236.0,76.2548,76.9674,76.0371,76.6309,419236.0
2024-09-05 10:30:00,77.44,77.66,76.33,76.37,274003.0,76.6408,76.8585,75.5423,75.5818,274003.0
2024-09-05 11:00:00,76.38,76.41,75.28,75.32,548426.0,75.5917,75.6214,74.5031,74.5427,548426.0
2024-09-05 11:30:00,75.27,75.57,75.08,75.14,302476.0,74.4932,74.7901,74.3052,74.3645,302476.0
2024-09-05 12:00:00,75.13,75.59,74.97,75.59,236971.0,74.3546,74.8099,74.1963,74.8099,236971.0
2024-09-05 12:30:00,75.57,75.87,75.46,75.66,186282.0,74.7901,75.087,74.6812,74.8792,186282.0
2024-09-05 13:00:00,75.66,75.74,75.27,75.27,107475.0,74.8792,74.9583,74.4932,74.4932,107475.0
2024-09-05 13:30:00,75.25,76.48,75.24,76.48,229316.0,74.4734,75.6907,74.4635,75.6907,229316.0
2024-09-05 14:00:00,76.49,76.58,76.13,76.19,150728.0,75.7006,75.7897,75.3443,75.4037,150728.0
2024-09-05 14:30:00,76.2,76.67,76.19,76.27,115462.0,75.4136,75.8787,75.4037,75.4829,115462.0
2024-09-05 15:00:00,76.23,76.24,75.42,75.9,318622.0,75.4433,75.4532,74.6416,75.1167,318622.0
2024-09-05 15:30:00,75.91,76.29,75.38,76.0,650379.0,75.1266,75.5027,74.6021,75.2157,650379.0
2024-09-06 09:30:00,76.09,76.77,75.22,75.23,1013398.0,75.3047,75.9777,74.4437,74.4536,1013398.0
2024-09-06 10:00:00,75.22,75.37,73.89,73.91,720600.0,74.4437,74.5922,73.1274,73.1472,720600.0
2024-09-06 10:30:00,73.91,74.1,72.61,72.88,798786.0,73.1472,73.3353,71.8606,72.1279,798786.0
2024-09-06 11:00:00,72.88,74.24,72.37,72.58,950749.0,72.1279,73.4738,71.6231,71.831,950749.0
2024-09-06 11:30:00,72.63,73.04,72.06,72.25,266562.0,71.8804,72.2862,71.3163,71.5044,266562.0
2024-09-06 12:00:00,72.17,72.4,71.9,71.93,191591.0,71.4252,71.6528,71.158,71.1877,191591.0
2024-09-06 12:30:00,71.94,72.43,71.82,72.03,237042.0,71.1976,71.6825,71.0788,71.2866,237042.0
2024-09-06 13:00:00,71.99,72.78,71.92,72.31,174499.0,71.247,72.0289,71.1778,71.5637,174499.0
2024-09-06 13:30:00,72.29,72.4,71.92,72.23,167123.0,71.5439,71.6528,71.1778,71.4846,167123.0
2024-09-06 14:00:00,72.21,72.3,71.72,71.98,128820.0,71.4648,71.5538,70.9798,71.2371,128820.0
2024-09-06 14:30:00,71.95,72.22,71.78,72.14,140641.0,71.2075,71.4747,71.0392,71.3955,140641.0
2024-09-06 15:00:00,72.19,72.74,72.17,72.51,187251.0,71.445,71.9893,71.4252,71.7617,187251.0
2024-09-06 15:30:00,72.52,72.62,71.81,72.14,942610.0,71.7716,71.8705,71.0689,71.3955,942610.0
2024-09-09 09:30:00,73.81,74.12,73.58,74.06,828630.0,73.0483,73.3551,72.8206,73.2957,828630.0
2024-09-09 10:00:00,74.06,74.49,73.81,73.82,480227.0,73.2957,73.7212,73.0483,73.0582,480227.0
2024-09-09 10:30:00,73.8,73.8,73.26,73.26,282339.0,73.0384,73.0384,72.5039,72.5039,282339.0
2024-09-09 11:00:00,73.27,73.64,73.0,73.63,231433.0,72.5138,72.88,72.2466,72.8701,231433.0
2024-09-09 11:30:00,73.63,74.33,73.59,74.29,236318.0,72.8701,73.5629,72.8305,73.5233,236318.0
2024-09-09 12:00:00,74.32,74.73,74.25,74.7,148862.0,73.553,73.9588,73.4837,73.9291,148862.0
2024-09-09 12:30:00,74.69,74.99,74.67,74.95,132002.0,73.9192,74.2161,73.8994,74.1765,132002.0
2024-09-09 13:00:00,74.96,75.01,74.79,74.87,107454.0,74.1864,74.2359,74.0181,74.0973,107454.0
2024-09-09 13:30:00,74.84,74.85,74.17,74.22,156639.0,74.0676,74.0775,73.4045,73.454,156639.0
2024-09-09 14:00:00,74.21,74.25,73.88,73.91,162670.0,73.4441,73.4837,73.1175,73.1472,162670.0
2024-09-09 14:30:00,73.91,74.12,73.63,73.98,280221.0,73.1472,73.3551,72.8701,73.2165,280221.0
2024-09-09 15:00:00,73.94,74.18,73.7,74.16,208114.0,73.1769,73.4144,72.9394,73.3946,208114.0
2024-09-09 15:30:00,74.17,74.53,73.93,74.51,390905.0,73.4045,73.7608,73.167,73.741,390905.0
2024-09-10 09:30:00,75.26,75.39,74.98,75.05,460262.0,74.4833,74.612,74.2062,74.2755,460262.0
2024-09-10 10:00:00,75.04,75.16,74.11,74.77,463929.0,74.2656,74.3843,73.3452,73.9983,463929.0
2024-09-10 10:30:00,74.75,74.82,74.17,74.52,206895.0,73.9786,74.0478,73.4045,73.7509,206895.0
2024-09-10 11:00:00,74.46,75.0,74.36,74.9,135513.0,73.6915,74.226,73.5926,74.127,135513.0
2024-09-10 11:30:00,74.9,75.01,73.54,73.56,259570.0,74.127,74.2359,72.781,72.8008,259570.0
2024-09-10 12:00:00,73.53,73.73,73.24,73.61,231073.0,72.7711,72.9691,72.4841,72.8503,231073.0
2024-09-10 12:30:00,73.59,74.22,73.54,73.97,144250.0,72.8305,73.454,72.781,73.2066,144250.0
2024-09-10 13:00:00,73.96,74.69,73.92,74.45,195901.0,73.1967,73.9192,73.1571,73.6817,195901.0
2024-09-10 13:30:00,74.51,74.78,74.46,74.7,111809.0,73.741,74.0082,73.6915,73.9291,111809.0
2024-09-10 14:00:00,74.73,75.1,74.73,75.08,134433.0,73.9588,74.3249,73.9588,74.3052,134433.0
2024-09-10 14:30:00,75.07,75.27,75.06,75.22,71347.0,74.2953,74.4932,74.2854,74.4437,71347.0
2024-09-10 15:00:00,75.18,75.43,75.12,75.42,96953.0,74.4041,74.6515,74.3447,74.6416,96953.0
2024-09-10 15:30:00,75.43,75.6,75.18,75.43,362999.0,74.6515,74.8198,74.4041,74.6515,362999.0
2024-09-11 09:30:00,75.4,75.41,73.67,73.73,867400.0,74.6218,74.6317,72.9097,72.9691,867400.0
2024-09-11 10:00:00,73.68,73.76,72.29,72.31,654974.0,72.9196,72.9988,71.5439,71.5637,654974.0
2024-09-11 10:30:00,72.28,72.35,71.77,72.28,432271.0,71.534,71.6033,71.0293,71.534,432271.0
2024-09-11 11:00:00,72.23,72.96,72.03,72.81,425167.0,71.4846,72.207,71.2866,72.0586,425167.0
2024-09-11 11:30:00,72.83,73.91,72.76,73.65,526581.0,72.0784,73.1472,72.0091,72.8899,526581.0
2024-09-11 12:00:00,73.61,74.61,73.57,74.58,270434.0,72.8503,73.84,72.8107,73.8103,270434.0
2024-09-11 12:30:00,74.62,74.9,74.49,74.82,148538.0,73.8499,74.127,73.7212,74.0478,148538.0
2024-09-11 13:00:00,74.88,75.59,74.86,75.47,321783.0,74.1072,74.8099,74.0874,74.6911,321783.0
2024-09-11 13:30:00,75.47,76.26,75.43,75.92,375393.0,74.6911,75.473,74.6515,75.1365,375393.0
2024-09-11 14:00:00,75.89,76.38,75.8,76.32,211189.0,75.1068,75.5917,75.0177,75.5324,211189.0
2024-09-11 14:30:00,76.33,77.04,76.33,76.59,540102.0,75.5423,76.2449,75.5423,75.7996,540102.0
2024-09-11 15:00:00,76.58,77.33,76.43,77.31,324084.0,75.7897,76.5319,75.6412,76.5121,324084.0
2024-09-11 15:30:00,77.29,78.14,76.78,77.73,945179.0,76.4923,77.3336,75.9876,76.9278,945179.0
2024-09-12 09:30:00,77.97,78.11,77.02,77.46,885674.0,77.1653,77.3039,76.2251,76.6606,885674.0
2024-09-12 10:00:00,77.46,78.39,77.26,78.3,362932.0,76.6606,77.581,76.4627,77.4919,362932.0
2024-09-12 10:30:00,78.31,78.51,77.68,77.72,369031.0,77.5018,77.6998,76.8783,76.9179,369031.0
2024-09-12 11:00:00,77.71,78.65,77.58,77.9,288410.0,76.908,77.8383,76.7793,77.096,288410.0
2024-09-12 11:30:00,77.95,78.17,77.65,77.75,167160.0,77.1455,77.3633,76.8486,76.9476,167160.0
2024-09-12 12:00:00,77.74,78.19,77.7,78.13,198960.0,76.9377,77.3831,76.8981,77.3237,198960.0
2024-09-12 12:30:00,78.13,78.91,77.97,78.86,128358.0,77.3237,78.0956,77.1653,78.0461,128358.0
2024-09-12 13:00:00,78.86,79.27,78.82,79.18,194583.0,78.0461,78.4519,78.0066,78.3628,194583.0
2024-09-12 13:30:00,79.18,79.8,79.12,79.69,241260.0,78.3628,78.9764,78.3035,78.8676,241260.0
2024-09-12 14:00:00,79.72,79.78,79.37,79.67,181756.0,78.8973,78.9566,78.5509,78.8478,181756.0
2024-09-12 14:30:00,79.71,79.81,78.63,79.52,347975.0,78.8874,78.9863,77.8185,78.6993,347975.0
2024-09-12 15:00:00,79.51,79.62,79.32,79.55,224607.0,78.6894,78.7983,78.5014,78.729,224607.0
2024-09-12 15:30:00,79.53,79.74,79.29,79.67,340875.0,78.7092,78.9171,78.4717,78.8478,340875.0
2024-09-13 09:30:00,79.88,80.55,79.77,80.44,703714.0,79.0556,79.7187,78.9467,79.6098,703714.0
2024-09-13 10:00:00,80.45,81.01,79.97,80.49,603481.0,79.6197,80.174,79.1447,79.6593,603481.0
2024-09-13 10:30:00,80.5,81.11,80.11,80.79,359874.0,79.6692,80.2729,79.2832,79.9562,359874.0
2024-09-13 11:00:00,80.76,80.92,80.68,80.77,138036.0,79.9265,80.0849,79.8474,79.9364,138036.0
2024-09-13 11:30:00,80.82,81.2,80.73,81.14,196312.0,79.9859,80.362,79.8968,80.3026,196312.0
2024-09-13 12:00:00,81.1,81.26,80.65,80.67,165565.0,80.263,80.4214,79.8177,79.8375,165565.0
2024-09-13 12:30:00,80.69,80.95,80.58,80.93,219908.0,79.8573,80.1146,79.7484,80.0948,219908.0
2024-09-13 13:00:00,80.95,81.21,80.93,81.18,120432.0,80.1146,80.3719,80.0948,80.3422,120432.0
2024-09-13 13:30:00,81.19,81.29,81.07,81.1,103622.0,80.3521,80.4511,80.2333,80.263,103622.0
2024-09-13 14:00:00,81.13,81.28,80.53,80.61,167538.0,80.2927,80.4412,79.6989,79.7781,167538.0
2024-09-13 14:30:00,80.61,80.79,80.48,80.62,144185.0,79.7781,79.9562,79.6494,79.788,144185.0
2024-09-13 15:00:00,80.55,80.84,80.44,80.77,161148.0,79.7187,80.0057,79.6098,79.9364,161148.0
2024-09-13 15:30:00,80.78,81.0,80.55,80.81,413267.0,79.9463,80.1641,79.7187,79.976,413267.0
2024-09-16 09:30:00,80.71,81.2,80.31,81.03,527447.0,79.877,80.362,79.4812,80.1937,527447.0
2024-09-16 10:00:00,81.04,81.17,80.46,80.6,285745.0,80.2036,80.3323,79.6296,79.7682,285745.0
2024-09-16 10:30:00,80.58,80.58,79.93,80.26,229624.0,79.7484,79.7484,79.1051,79.4317,229624.0
2024-09-16 11:00:00,80.25,80.63,80.05,80.32,148689.0,79.4218,79.7979,79.2239,79.4911,148689.0
2024-09-16 11:30:00,80.31,80.55,80.18,80.52,64560.0,79.4812,79.7187,79.3525,79.689,64560.0
2024-09-16 12:00:00,80.54,80.57,80.12,80.54,82448.0,79.7088,79.7385,79.2931,79.7088,82448.0
2024-09-16 12:30:00,80.58,80.65,80.31,80.64,60678.0,79.7484,79.8177,79.4812,79.8078,60678.0
2024-09-16 13:00:00,80.62,80.77,80.48,80.68,150435.0,79.788,79.9364,79.6494,79.8474,150435.0
2024-09-16 13:30:00,80.72,81.06,80.67,81.06,102655.0,79.8869,80.2234,79.8375,80.2234,102655.0
2024-09-16 14:00:00,81.04,81.08,80.85,81.08,76930.0,80.2036,80.2432,80.0156,80.2432,76930.0
2024-09-16 14:30:00,81.08,81.13,80.76,81.13,136440.0,80.2432,80.2927,79.9265,80.2927,136440.0
2024-09-16 15:00:00,81.1,81.1,80.81,80.95,65149.0,80.263,80.263,79.976,80.1146,65149.0
2024-09-16 15:30:00,80.93,81.3,80.9,81.22,356811.0,80.0948,80.461,80.0651,80.3818,356811.0
2024-09-17 09:30:00,82.15,82.34,81.71,81.87,485996.0,81.3022,81.4902,80.8667,81.0251,485996.0
2024-09-17 10:00:00,81.9,82.64,81.78,82.51,375679.0,81.0548,81.7871,80.936,81.6585,375679.0
2024-09-17 10:30:00,82.52,82.79,81.95,82.13,250849.0,81.6684,81.9356,81.1042,81.2824,250849.0
2024-09-17 11:00:00,82.19,82.51,82.11,82.24,122580.0,81.3418,81.6585,81.2626,81.3913,122580.0
2024-09-17 11:30:00,82.15,82.23,82.01,82.09,111018.0,81.3022,81.3814,81.1636,81.2428,111018.0
2024-09-17 12:00:00,82.03,82.17,81.2,81.55,204463.0,81.1834,81.322,80.362,80.7084,204463.0
2024-09-17 12:30:00,81.52,81.53,80.38,80.72,325713.0,80.6787,80.6886,79.5505,79.8869,325713.0
2024-09-17 13:00:00,80.75,81.26,80.6,81.15,120191.0,79.9166,80.4214,79.7682,80.3125,120191.0
2024-09-17 13:30:00,81.07,81.25,80.28,81.09,141921.0,80.2333,80.4115,79.4515,80.2531,141921.0
2024-09-17 14:00:00,81.04,81.27,80.91,81.07,173955.0,80.2036,80.4313,80.075,80.2333,173955.0
2024-09-17 14:30:00,81.06,81.18,80.5,80.85,160644.0,80.2234,80.3422,79.6692,80.0156,160644.0
2024-09-17 15:00:00,80.79,80.99,80.53,80.84,65533.0,79.9562,80.1542,79.6989,80.0057,65533.0
2024-09-17 15:30:00,80.82,81.31,80.68,81.31,392357.0,79.9859,80.4709,79.8474,80.4709,392357.0
2024-09-18 09:30:00,81.53,81.61,80.99,81.2,287838.0,80.6886,80.7678,80.1542,80.362,287838.0
2024-09-18 10:00:00,81.2,81.32,80.86,81.26,173174.0,80.362,80.4808,80.0255,80.4214,173174.0
2024-09-18 10:30:00,81.24,81.36,80.96,81.11,109587.0,80.4016,80.5203,80.1245,80.2729,109587.0
2024-09-18 11:00:00,81.11,81.27,80.9,81.1,87033.0,80.2729,80.4313,80.0651,80.263,87033.0
2024-09-18 11:30:00,81.05,81.05,80.59,80.63,86691.0,80.2135,80.2135,79.7583,79.7979,86691.0
2024-09-18 12:00:00,80.6,81.25,80.48,81.2,96507.0,79.7682,80.4115,79.6494,80.362,96507.0
2024-09-18 12:30:00,81.2,81.5,81.13,81.47,77382.0,80.362,80.6589,80.2927,80.6292,77382.0
2024-09-18 13:00:00,81.48,81.52,81.2,81.51,89880.0,80.6391,80.6787,80.362,80.6688,89880.0
2024-09-18 13:30:00,81.55,81.75,81.14,81.27,171267.0,80.7084,80.9063,80.3026,80.4313,171267.0
2024-09-18 14:00:00,81.24,83.67,80.62,82.46,1808341.0,80.4016,82.8065,79.788,81.609,1808341.0
2024-09-18 14:30:00,82.5,82.93,81.4,81.6,650544.0,81.6486,82.0741,80.5599,80.7579,650544.0
2024-09-18 15:00:00,81.54,82.43,80.61,82.04,507733.0,80.6985,81.5793,79.7781,81.1933,507733.0
2024-09-18 15:30:00,82.11,82.29,80.28,80.52,671580.0,81.2626,81.4407,79.4515,79.689,671580.0
2024-09-19 09:30:00,84.63,84.65,83.38,84.03,968456.0,83.7566,83.7764,82.5195,83.1628,968456.0
2024-09-19 10:00:00,84.03,84.79,83.93,84.77,684207.0,83.1628,83.9149,83.0638,83.8951,684207.0
2024-09-19 10:30:00,84.77,85.02,84.08,84.15,444688.0,83.8951,84.1426,83.2123,83.2815,444688.0
2024-09-19 11:00:00,84.15,84.69,83.95,84.56,237021.0,83.2815,83.816,83.0836,83.6873,237021.0
2024-09-19 11:30:00,84.6,84.68,84.21,84.35,127449.0,83.7269,83.8061,83.3409,83.4795,127449.0
2024-09-19 12:00:00,84.34,84.98,84.33,84.91,139718.0,83.4696,84.103,83.4597,84.0337,139718.0
2024-09-19 12:30:00,84.92,85.07,84.7,84.84,179310.0,84.0436,84.1921,83.8259,83.9644,179310.0
2024-09-19 13:00:00,84.85,85.08,84.76,84.94,70761.0,83.9743,84.2019,83.8852,84.0634,70761.0
2024-09-19 13:30:00,85.0,85.42,84.99,85.27,171060.0,84.1228,84.5384,84.1129,84.39,171060.0
2024-09-19 14:00:00,85.29,85.36,84.58,85.06,295318.0,84.4098,84.4791,83.7071,84.1822,295318.0
2024-09-19 14:30:00,85.08,85.15,84.64,85.0,120834.0,84.2019,84.2712,83.7665,84.1228,120834.0
2024-09-19 15:00:00,84.99,85.09,84.48,84.72,208449.0,84.1129,84.2118,83.6081,83.8457,208449.0
2024-09-19 15:30:00,84.65,84.94,84.34,84.6,537966.0,83.7764,84.0634,83.4696,83.7269,537966.0
2024-09-20 09:30:00,83.95,84.19,83.5,83.6,707777.0,83.0836,83.3211,82.6383,82.7372,707777.0
2024-09-20 10:00:00,83.57,83.81,83.27,83.64,281510.0,82.7075,82.9451,82.4106,82.7768,281510.0
2024-09-20 10:30:00,83.64,83.87,83.19,83.26,189058.0,82.7768,83.0044,82.3315,82.4007,189058.0
2024-09-20 11:00:00,83.25,83.25,82.73,83.1,269845.0,82.3908,82.3908,81.8762,82.2424,269845.0
2024-09-20 11:30:00,83.08,83.69,82.97,83.5,183535.0,82.2226,82.8263,82.1137,82.6383,183535.0
2024-09-20 12:00:00,83.5,83.99,83.43,83.98,130410.0,82.6383,83.1232,82.569,83.1133,130410.0
2024-09-20 12:30:00,83.94,84.2,83.84,84.06,150121.0,83.0737,83.331,82.9747,83.1925,150121.0
2024-09-20 13:00:00,84.05,84.22,83.92,84.03,119352.0,83.1826,83.3508,83.0539,83.1628,119352.0
2024-09-20 13:30:00,84.09,84.27,83.93,84.0,69372.0,83.2222,83.4003,83.0638,83.1331,69372.0
2024-09-20 14:00:00,84.02,84.02,83.29,83.39,184278.0,83.1529,83.1529,82.4304,82.5294,184278.0
2024-09-20 14:30:00,83.34,83.85,83.13,83.77,191767.0,82.4799,82.9846,82.2721,82.9055,191767.0
2024-09-20 15:00:00,83.75,84.28,83.6,84.08,348099.0,82.8857,83.4102,82.7372,83.2123,348099.0
2024-09-20 15:30:00,84.09,84.56,83.89,84.0,645659.0,83.2222,83.6873,83.0242,83.1331,645659.0
2024-09-23 09:30:00,84.55,84.58,84.07,84.31,620999.0,83.6774,83.7071,83.2024,83.4399,620999.0
2024-09-23 10:00:00,84.28,84.99,84.13,84.75,368838.0,83.4102,84.1129,83.2618,83.8754,368838.0
2024-09-23 10:30:00,84.75,84.87,84.35,84.78,202815.0,83.8754,83.9941,83.4795,83.905,202815.0
2024-09-23 11:00:00,84.78,84.78,84.28,84.71,198561.0,83.905,83.905,83.4102,83.8358,198561.0
2024-09-23 11:30:00,84.75,84.91,84.57,84.67,150986.0,83.8754,84.0337,83.6972,83.7962,150986.0
2024-09-23 12:00:00,84.55,84.69,84.12,84.38,164193.0,83.6774,83.816,83.2519,83.5092,164193.0
2024-09-23 12:30:00,84.37,84.47,84.11,84.23,127327.0,83.4993,83.5982,83.242,83.3607,127327.0
2024-09-23 13:00:00,84.21,84.38,84.01,84.3,112211.0,83.3409,83.5092,83.143,83.43,112211.0
2024-09-23 13:30:00,84.32,84.55,84.24,84.53,87632.0,83.4498,83.6774,83.3706,83.6576,87632.0
2024-09-23 14:00:00,84.54,84.62,84.36,84.52,96248.0,83.6675,83.7467,83.4894,83.6477,96248.0
2024-09-23 14:30:00,84.52,84.63,84.48,84.61,39380.0,83.6477,83.7566,83.6081,83.7368,39380.0
2024-09-23 15:00:00,84.58,84.65,84.44,84.61,76583.0,83.7071,83.7764,83.5686,83.7368,76583.0
2024-09-23 15:30:00,84.62,84.81,84.46,84.68,326829.0,83.7467,83.9347,83.5883,83.8061,326829.0
2024-09-24 09:30:00,85.02,85.07,84.47,84.51,493347.0,84.1426,84.1921,83.5982,83.6378,493347.0
2024-09-24 10:00:00,84.52,84.52,83.82,84.06,470317.0,83.6477,83.6477,82.955,83.1925,470317.0
2024-09-24 10:30:00,84.06,84.67,83.75,84.6,364386.0,83.1925,83.7962,82.8857,83.7269,364386.0
2024-09-24 11:00:00,84.59,84.85,84.53,84.76,227116.0,83.717,83.9743,83.6576,83.8852,227116.0
2024-09-24 11:30:00,84.77,85.29,84.7,85.07,260939.0,83.8951,84.4098,83.8259,84.1921,260939.0
2024-09-24 12:00:00,85.08,85.2,84.96,85.05,139346.0,84.2019,84.3207,84.0832,84.1723,139346.0
2024-09-24 12:30:00,85.05,85.33,84.98,85.01,126054.0,84.1723,84.4494,84.103,84.1327,126054.0
2024-09-24 13:00:00,84.98,85.25,84.96,85.07,100525.0,84.103,84.3702,84.0832,84.1921,100525.0
2024-09-24 13:30:00,85.17,85.27,85.02,85.02,65789.0,84.291,84.39,84.1426,84.1426,65789.0
2024-09-24 14:00:00,85.04,85.12,84.85,84.94,88069.0,84.1624,84.2415,83.9743,84.0634,88069.0
2024-09-24 14:30:00,84.91,85.1,84.58,85.01,109321.0,84.0337,84.2217,83.7071,84.1327,109321.0
2024-09-24 15:00:00,84.99,85.14,84.99,85.1,79096.0,84.1129,84.2613,84.1129,84.2217,79096.0
2024-09-24 15:30:00,85.09,85.42,84.99,85.37,413895.0,84.2118,84.5384,84.1129,84.489,413895.0
2024-09-25 09:30:00,85.09,85.39,84.97,85.26,588242.0,84.4306,84.7283,84.3115,84.5993,588242.0
2024-09-25 10:00:00,85.27,85.41,84.99,85.06,148136.0,84.6092,84.7481,84.3314,84.4008,148136.0
2024-09-25 10:30:00,85.03,85.19,84.83,85.1,133326.0,84.3711,84.5298,84.1726,84.4405,133326.0
2024-09-25 11:00:00,85.1,85.19,84.87,84.93,95483.0,84.4405,84.5298,84.2123,84.2719,95483.0
2024-09-25 11:30:00,84.89,85.11,84.72,84.92,179168.0,84.2322,84.4505,84.0635,84.2619,179168.0
2024-09-25 12:00:00,84.9,84.93,84.68,84.85,117608.0,84.2421,84.2719,84.0238,84.1925,117608.0
2024-09-25 12:30:00,84.83,84.85,84.53,84.56,231181.0,84.1726,84.1925,83.875,83.9047,231181.0
2024-09-25 13:00:00,84.55,84.65,84.17,84.48,217728.0,83.8948,83.994,83.5177,83.8253,217728.0
2024-09-25 13:30:00,84.44,84.71,84.07,84.67,204612.0,83.7857,84.0536,83.4185,84.0139,204612.0
2024-09-25 14:00:00,84.7,84.72,84.15,84.66,230657.0,84.0436,84.0635,83.4979,84.0039,230657.0
2024-09-25 14:30:00,84.62,84.68,84.47,84.59,71401.0,83.9643,84.0238,83.8154,83.9345,71401.0
2024-09-25 15:00:00,84.56,84.68,84.44,84.51,78429.0,83.9047,84.0238,83.7857,83.8551,78429.0
2024-09-25 15:30:00,84.48,84.64,84.28,84.58,274170.0,83.8253,83.9841,83.6269,83.9246,274170.0
2024-09-26 09:30:00,86.51,86.63,85.95,86.13,805890.0,85.8396,85.9587,85.284,85.4626,805890.0
2024-09-26 10:00:00,86.11,86.38,85.62,85.71,291735.0,85.4427,85.7106,84.9565,85.0458,291735.0
2024-09-26 10:30:00,85.72,86.06,85.03,85.11,293799.0,85.0557,85.3931,84.3711,84.4505,293799.0
2024-09-26 11:00:00,85.09,85.46,84.94,85.13,279505.0,84.4306,84.7977,84.2818,84.4703,279505.0
2024-09-26 11:30:00,85.12,85.69,84.98,85.63,194141.0,84.4604,85.026,84.3215,84.9664,194141.0
2024-09-26 12:00:00,85.62,85.62,85.05,85.06,133807.0,84.9565,84.9565,84.3909,84.4008,133807.0
2024-09-26 12:30:00,85.07,85.18,84.94,85.0,91453.0,84.4108,84.5199,84.2818,84.3413,91453.0
2024-09-26 13:00:00,84.99,85.16,84.49,85.03,213062.0,84.3314,84.5001,83.8353,84.3711,213062.0
2024-09-26 13:30:00,85.03,85.31,85.03,85.23,139818.0,84.3711,84.6489,84.3711,84.5695,139818.0
2024-09-26 14:00:00,85.23,85.76,85.22,85.63,191393.0,84.5695,85.0954,84.5596,84.9664,191393.0
2024-09-26 14:30:00,85.62,85.62,85.42,85.54,86110.0,84.9565,84.9565,84.7581,84.8771,86110.0
2024-09-26 15:00:00,85.51,85.64,85.4,85.47,136866.0,84.8474,84.9764,84.7382,84.8077,136866.0
2024-09-26 15:30:00,85.47,85.77,85.36,85.56,278201.0,84.8077,85.1053,84.6985,84.897,278201.0
2024-09-27 09:30:00,85.98,86.06,85.67,85.82,466181.0,85.3137,85.3931,85.0061,85.155,466181.0
2024-09-27 10:00:00,85.85,86.35,85.65,86.19,318394.0,85.1847,85.6809,84.9863,85.5221,318394.0
2024-09-27 10:30:00,86.19,86.22,85.91,86.12,136064.0,85.5221,85.5519,85.2443,85.4526,136064.0
2024-09-27 11:00:00,86.11,86.12,85.77,85.91,216966.0,85.4427,85.4526,85.1053,85.2443,216966.0
2024-09-27 11:30:00,85.92,85.92,85.54,85.55,178728.0,85.2542,85.2542,84.8771,84.8871,178728.0
2024-09-27 12:00:00,85.54,85.64,85.3,85.46,131569.0,84.8771,84.9764,84.639,84.7977,131569.0
2024-09-27 12:30:00,85.45,85.54,85.36,85.44,47512.0,84.7878,84.8771,84.6985,84.7779,47512.0
2024-09-27 13:00:00,85.46,85.67,85.24,85.25,142399.0,84.7977,85.0061,84.5795,84.5894,142399.0
2024-09-27 13:30:00,85.26,85.56,85.14,85.55,68417.0,84.5993,84.897,84.4802,84.8871,68417.0
2024-09-27 14:00:00,85.55,85.64,84.99,85.0,163739.0,84.8871,84.9764,84.3314,84.3413,163739.0
2024-09-27 14:30:00,85.0,85.53,84.66,85.43,211138.0,84.3413,84.8672,84.0039,84.768,211138.0
2024-09-27 15:00:00,85.45,85.49,85.18,85.35,130968.0,84.7878,84.8275,84.5199,84.6886,130968.0
2024-09-27 15:30:00,85.33,85.4,85.04,85.09,508841.0,84.6688,84.7382,84.381,84.4306,508841.0
2024-09-30 09:30:00,84.61,85.09,84.58,84.71,377216.0,83.9543,84.4306,83.9246,84.0536,377216.0
2024-09-30 10:00:00,84.71,84.9,84.54,84.75,180182.0,84.0536,84.2421,83.8849,84.0933,180182.0
2024-09-30 10:30:00,84.85,85.13,84.82,85.0,179318.0,84.1925,84.4703,84.1627,84.3413,179318.0
2024-09-30 11:00:00,84.99,85.21,84.92,85.13,109844.0,84.3314,84.5497,84.2619,84.4703,109844.0
2024-09-30 11:30:00,85.15,85.22,84.77,85.12,110541.0,84.4902,84.5596,84.1131,84.4604,110541.0
2024-09-30 12:00:00,85.14,85.43,85.14,85.3,81800.0,84.4802,84.768,84.4802,84.639,81800.0
2024-09-30 12:30:00,85.26,85.31,85.12,85.13,38785.0,84.5993,84.6489,84.4604,84.4703,38785.0
2024-09-30 13:00:00,85.1,85.11,84.84,84.9,148193.0,84.4405,84.4505,84.1826,84.2421,148193.0
2024-09-30 13:30:00,84.89,85.19,84.88,85.16,89502.0,84.2322,84.5298,84.2222,84.5001,89502.0
2024-09-30 14:00:00,85.12,85.14,83.58,84.12,376268.0,84.4604,84.4802,82.9323,83.4681,376268.0
2024-09-30 14:30:00,84.1,84.95,83.86,84.67,281111.0,83.4483,84.2917,83.2101,84.0139,281111.0
2024-09-30 15:00:00,84.65,84.87,84.41,84.79,159263.0,83.994,84.2123,83.7559,84.1329,159263.0
2024-09-30 15:30:00,84.79,86.37,84.79,86.26,671568.0,84.1329,85.7007,84.1329,85.5915,671568.0
2024-10-01 09:30:00,85.91,85.93,83.7,84.19,949070.0,85.2443,85.2641,83.0514,83.5376,949070.0
2024-10-01 10:00:00,84.13,84.5,82.93,83.23,804073.0,83.4781,83.8452,82.2874,82.585,804073.0
2024-10-01 10:30:00,83.25,83.84,82.86,83.47,383828.0,82.6049,83.1903,82.2179,82.8232,383828.0
2024-10-01 11:00:00,83.5,83.52,82.58,83.43,442607.0,82.8529,82.8728,81.9401,82.7835,442607.0
2024-10-01 11:30:00,83.43,84.12,83.33,83.71,289366.0,82.7835,83.4681,82.6843,83.0613,289366.0
2024-10-01 12:00:00,83.62,84.18,83.52,83.84,217768.0,82.972,83.5277,82.8728,83.1903,217768.0
2024-10-01 12:30:00,83.8,83.89,82.85,83.65,386302.0,83.1506,83.2399,82.208,83.0018,386302.0
2024-10-01 13:00:00,83.57,83.66,82.7,82.77,300102.0,82.9224,83.0117,82.0591,82.1286,300102.0
2024-10-01 13:30:00,82.75,84.09,82.7,84.09,322808.0,82.1087,83.4384,82.0591,83.4384,322808.0
2024-10-01 14:00:00,84.13,84.69,84.11,84.57,360532.0,83.4781,84.0337,83.4582,83.9146,360532.0
2024-10-01 14:30:00,84.58,84.78,84.33,84.58,204979.0,83.9246,84.123,83.6765,83.9246,204979.0
2024-10-01 15:00:00,84.56,84.58,84.19,84.53,177673.0,83.9047,83.9246,83.5376,83.875,177673.0
2024-10-01 15:30:00,84.45,84.45,83.68,83.8,336456.0,83.7956,83.7956,83.0315,83.1506,336456.0
2024-10-02 09:30:00,83.33,83.34,82.25,83.05,750484.0,82.6843,82.6942,81.6126,82.4064,750484.0
2024-10-02 10:00:00,83.05,83.84,82.97,83.63,310624.0,82.4064,83.1903,82.327,82.9819,310624.0
2024-10-02 10:30:00,83.58,84.2,83.47,83.61,267415.0,82.9323,83.5475,82.8232,82.9621,267415.0
2024-10-02 11:00:00,83.56,84.28,83.5,84.13,203329.0,82.9125,83.6269,82.8529,83.4781,203329.0
2024-10-02 11:30:00,84.17,84.3,83.98,84.12,141096.0,83.5177,83.6467,83.3292,83.4681,141096.0
2024-10-02 12:00:00,84.11,84.25,83.84,84.13,82323.0,83.4582,83.5971,83.1903,83.4781,82323.0
2024-10-02 12:30:00,84.1,84.1,83.4,83.41,78640.0,83.4483,83.4483,82.7537,82.7636,78640.0
2024-10-02 13:00:00,83.4,83.76,83.33,83.64,90229.0,82.7537,83.1109,82.6843,82.9919,90229.0
2024-10-02 13:30:00,83.63,83.95,83.27,83.93,145411.0,82.9819,83.2994,82.6247,83.2796,145411.0
2024-10-02 14:00:00,83.92,84.03,83.34,83.65,132216.0,83.2697,83.3788,82.6942,83.0018,132216.0
2024-10-02 14:30:00,83.66,83.92,83.54,83.86,82028.0,83.0117,83.2697,82.8926,83.2101,82028.0
2024-10-02 15:00:00,83.84,84.05,83.8,83.99,69373.0,83.1903,83.3987,83.1506,83.3391,69373.0
2024-10-02 15:30:00,83.98,84.1,83.77,83.81,224144.0,83.3292,83.4483,83.1208,83.1605,224144.0
2024-10-03 09:30:00,83.17,83.56,82.91,83.38,452439.0,82.5255,82.9125,82.2675,82.7339,452439.0
2024-10-03 10:00:00,83.4,84.23,82.89,83.07,583576.0,82.7537,83.5773,82.2477,82.4263,583576.0
2024-10-03 10:30:00,83.06,83.65,82.68,82.84,464200.0,82.4163,83.0018,82.0393,82.1981,464200.0
2024-10-03 11:00:00,82.81,83.42,82.67,83.23,203835.0,82.1683,82.7736,82.0294,82.585,203835.0
2024-10-03 11:30:00,83.19,83.83,83.19,83.62,136640.0,82.5453,83.1804,82.5453,82.972,136640.0
2024-10-03 12:00:00,83.66,83.94,83.58,83.77,53932.0,83.0117,83.2895,82.9323,83.1208,53932.0
2024-10-03 12:30:00,83.73,83.73,82.5,82.72,300226.0,83.0812,83.0812,81.8607,82.079,300226.0
2024-10-03 13:00:00,82.69,83.18,82.33,82.75,328891.0,82.0492,82.5354,81.692,82.1087,328891.0
2024-10-03 13:30:00,82.81,83.1,82.63,83.01,94247.0,82.1683,82.456,81.9897,82.3667,94247.0
2024-10-03 14:00:00,83.02,83.17,82.76,82.98,105092.0,82.3767,82.5255,82.1187,82.337,105092.0
2024-10-03 14:30:00,82.98,83.1,82.86,82.89,62070.0,82.337,82.456,82.2179,82.2477,62070.0
2024-10-03 15:00:00,82.88,82.9,82.57,82.79,102063.0,82.2377,82.2576,81.9301,82.1484,102063.0
2024-10-03 15:30:00,82.78,83.55,82.74,83.33,499178.0,82.1385,82.9025,82.0988,82.6843,499178.0
2024-10-04 09:30:00,85.27,85.4,84.19,84.29,760982.0,84.6092,84.7382,83.5376,83.6368,760982.0
2024-10-04 10:00:00,84.25,84.73,83.52,83.69,776051.0,83.5971,84.0734,82.8728,83.0415,776051.0
2024-10-04 10:30:00,83.66,84.26,83.43,84.24,424711.0,83.0117,83.607,82.7835,83.5872,424711.0
2024-10-04 11:00:00,84.28,84.56,83.5,83.63,263928.0,83.6269,83.9047,82.8529,82.9819,263928.0
2024-10-04 11:30:00,83.67,84.43,83.48,84.42,211144.0,83.0216,83.7757,82.8331,83.7658,211144.0
2024-10-04 12:00:00,84.44,84.59,83.99,84.14,164510.0,83.7857,83.9345,83.3391,83.488,164510.0
2024-10-04 12:30:00,84.12,84.89,84.04,84.67,190544.0,83.4681,84.2322,83.3888,84.0139,190544.0
2024-10-04 13:00:00,84.68,84.92,84.56,84.7,125070.0,84.0238,84.2619,83.9047,84.0436,125070.0
2024-10-04 13:30:00,84.66,84.91,84.05,84.32,153485.0,84.0039,84.252,83.3987,83.6666,153485.0
2024-10-04 14:00:00,84.36,84.61,84.12,84.55,165115.0,83.7063,83.9543,83.4681,83.8948,165115.0
2024-10-04 14:30:00,84.56,84.92,84.48,84.89,139432.0,83.9047,84.2619,83.8253,84.2322,139432.0
2024-10-04 15:00:00,84.88,85.2,84.75,85.14,162916.0,84.2222,84.5398,84.0933,84.4802,162916.0
2024-10-04 15:30:00,85.13,85.71,85.07,85.52,475775.0,84.4703,85.0458,84.4108,84.8573,475775.0
2024-10-07 09:30:00,84.77,84.91,84.43,84.5,486830.0,84.1131,84.252,83.7757,83.8452,486830.0
2024-10-07 10:00:00,84.52,85.06,84.49,84.86,361559.0,83.865,84.4008,83.8353,84.2024,361559.0
2024-10-07 10:30:00,84.87,84.91,84.61,84.78,247308.0,84.2123,84.252,83.9543,84.123,247308.0
2024-10-07 11:00:00,84.74,84.97,84.47,84.93,382337.0,84.0833,84.3115,83.8154,84.2719,382337.0
2024-10-07 11:30:00,84.92,84.97,84.66,84.7,104122.0,84.2619,84.3115,84.0039,84.0436,104122.0
2024-10-07 12:00:00,84.67,84.71,84.24,84.64,254001.0,84.0139,84.0536,83.5872,83.9841,254001.0
2024-10-07 12:30:00,84.59,84.6,84.32,84.49,117934.0,83.9345,83.9444,83.6666,83.8353,117934.0
2024-10-07 13:00:00,84.46,84.64,84.35,84.35,117311.0,83.8055,83.9841,83.6963,83.6963,117311.0
2024-10-07 13:30:00,84.35,84.43,84.11,84.35,123678.0,83.6963,83.7757,83.4582,83.6963,123678.0
2024-10-07 14:00:00,84.37,84.39,83.97,83.98,183622.0,83.7162,83.736,83.3193,83.3292,183622.0
2024-10-07 14:30:00,83.97,83.97,82.67,82.75,737799.0,83.3193,83.3193,82.0294,82.1087,737799.0
2024-10-07 15:00:00,82.75,83.42,82.7,83.24,353815.0,82.1087,82.7736,82.0591,82.595,353815.0
2024-10-07 15:30:00,83.25,83.58,82.74,83.2,509467.0,82.6049,82.9323,82.0988,82.5553,509467.0
2024-10-08 09:30:00,84.3,84.51,83.93,84.42,504732.0,83.6467,83.8551,83.2796,83.7658,504732.0
2024-10-08 10:00:00,84.49,84.73,84.31,84.52,286347.0,83.8353,84.0734,83.6567,83.865,286347.0
2024-10-08 10:30:00,84.51,85.25,84.46,84.93,447625.0,83.8551,84.5894,83.8055,84.2719,447625.0
2024-10-08 11:00:00,84.96,85.06,84.73,84.98,134196.0,84.3016,84.4008,84.0734,84.3215,134196.0
2024-10-08 11:30:00,85.0,85.16,84.89,85.12,87935.0,84.3413,84.5001,84.2322,84.4604,87935.0
2024-10-08 12:00:00,85.14,85.14,84.76,85.03,82473.0,84.4802,84.4802,84.1032,84.3711,82473.0
2024-10-08 12:30:00,85.01,85.11,84.85,84.97,71174.0,84.3512,84.4505,84.1925,84.3115,71174.0
2024-10-08 13:00:00,84.95,85.01,84.38,84.7,131922.0,84.2917,84.3512,83.7261,84.0436,131922.0
2024-10-08 13:30:00,84.63,84.91,84.62,84.9,29699.0,83.9742,84.252,83.9643,84.2421,29699.0
2024-10-08 14:00:00,84.93,85.01,84.9,85.01,51442.0,84.2719,84.3512,84.2421,84.3512,51442.0
2024-10-08 14:30:00,85.0,85.41,84.91,85.35,94533.0,84.3413,84.7481,84.252,84.6886,94533.0
2024-10-08 15:00:00,85.32,85.45,85.16,85.38,136542.0,84.6588,84.7878,84.5001,84.7184,136542.0
2024-10-08 15:30:00,85.38,85.78,85.37,85.53,452773.0,84.7184,85.1153,84.7084,84.8672,452773.0
2024-10-09 09:30:00,85.5,85.77,85.24,85.68,419513.0,84.8374,85.1053,84.5795,85.016,419513.0
2024-10-09 10:00:00,85.69,86.07,85.65,85.93,329968.0,85.026,85.403,84.9863,85.2641,329968.0
2024-10-09 10:30:00,85.9,86.3,85.84,86.29,186279.0,85.2343,85.6312,85.1748,85.6213,186279.0
2024-10-09 11:00:00,86.32,86.74,86.31,86.64,305787.0,85.6511,86.0678,85.6412,85.9686,305787.0
2024-10-09 11:30:00,86.64,87.25,86.64,87.18,372044.0,85.9686,86.5739,85.9686,86.5044,372044.0
2024-10-09 12:00:00,87.18,87.18,86.69,86.88,176256.0,86.5044,86.5044,86.0182,86.2067,176256.0
2024-10-09 12:30:00,86.89,86.98,86.57,86.73,93696.0,86.2167,86.306,85.8991,86.0579,93696.0
2024-10-09 13:00:00,86.72,87.02,86.62,87.0,85630.0,86.048,86.3457,85.9488,86.3258,85630.0
2024-10-09 13:30:00,86.97,87.05,86.33,86.67,213372.0,86.296,86.3754,85.661,85.9984,213372.0
2024-10-09 14:00:00,86.67,87.01,86.55,86.95,157205.0,85.9984,86.3357,85.8793,86.2762,157205.0
2024-10-09 14:30:00,86.88,86.97,86.76,86.88,98627.0,86.2067,86.296,86.0877,86.2067,98627.0
2024-10-09 15:00:00,86.87,87.12,86.66,87.09,154839.0,86.1968,86.4449,85.9884,86.4151,154839.0
2024-10-09 15:30:00,87.1,87.54,87.08,87.25,503732.0,86.425,86.8616,86.4052,86.5739,503732.0
2024-10-10 09:30:00,86.66,86.87,86.1,86.47,647198.0,85.9884,86.1968,85.4328,85.7999,647198.0
2024-10-10 10:00:00,86.46,87.03,86.46,86.72,214220.0,85.79,86.3556,85.79,86.048,214220.0
2024-10-10 10:30:00,86.71,86.84,86.35,86.43,111118.0,86.0381,86.1671,85.6809,85.7602,111118.0
2024-10-10 11:00:00,86.45,86.97,86.35,86.91,118060.0,85.7801,86.296,85.6809,86.2365,118060.0
2024-10-10 11:30:00,86.88,87.18,86.69,87.16,176894.0,86.2067,86.5044,86.0182,86.4846,176894.0
2024-10-10 12:00:00,87.16,87.44,87.12,87.24,189153.0,86.4846,86.7624,86.4449,86.564,189153.0
2024-10-10 12:30:00,87.24,87.25,86.65,86.82,207527.0,86.564,86.5739,85.9785,86.1472,207527.0
2024-10-10 13:00:00,86.84,87.01,86.4,86.91,164329.0,86.1671,86.3357,85.7305,86.2365,164329.0
2024-10-10 13:30:00,86.93,87.02,86.2,86.84,188037.0,86.2564,86.3457,85.532,86.1671,188037.0
2024-10-10 14:00:00,86.82,86.83,86.43,86.47,66721.0,86.1472,86.1571,85.7602,85.7999,66721.0
2024-10-10 14:30:00,86.43,86.49,86.05,86.43,104582.0,85.7602,85.8198,85.3832,85.7602,104582.0
2024-10-10 15:00:00,86.42,86.51,86.21,86.45,123651.0,85.7503,85.8396,85.5419,85.7801,123651.0
2024-10-10 15:30:00,86.45,86.98,86.4,86.78,386806.0,85.7801,86.306,85.7305,86.1075,386806.0
2024-10-11 09:30:00,86.65,87.31,86.6,87.24,366139.0,85.9785,86.6334,85.9289,86.564,366139.0
2024-10-11 10:00:00,87.23,88.47,87.08,88.32,497658.0,86.554,87.7844,86.4052,87.6356,497658.0
2024-10-11 10:30:00,88.3,88.44,87.86,88.02,242082.0,87.6157,87.7547,87.1792,87.3379,242082.0
2024-10-11 11:00:00,87.98,88.32,87.98,88.06,172231.0,87.2982,87.6356,87.2982,87.3776,172231.0
2024-10-11 11:30:00,88.04,88.27,88.04,88.27,99773.0,87.3578,87.586,87.3578,87.586,99773.0
2024-10-11 12:00:00,88.26,88.26,87.72,87.87,95817.0,87.5761,87.5761,87.0402,87.1891,95817.0
2024-10-11 12:30:00,87.85,87.95,87.56,87.91,152689.0,87.1692,87.2685,86.8815,87.2288,152689.0
2024-10-11 13:00:00,87.94,88.0,87.73,87.91,54226.0,87.2585,87.3181,87.0502,87.2288,54226.0
2024-10-11 13:30:00,87.95,88.14,87.82,88.05,83368.0,87.2685,87.457,87.1395,87.3677,83368.0
2024-10-11 14:00:00,88.02,88.38,87.98,88.18,114107.0,87.3379,87.6951,87.2982,87.4967,114107.0
2024-10-11 14:30:00,88.2,88.3,87.89,88.29,101407.0,87.5165,87.6157,87.2089,87.6058,101407.0
2024-10-11 15:00:00,88.28,88.57,88.24,88.46,209698.0,87.5959,87.8836,87.5562,87.7745,209698.0
2024-10-11 15:30:00,88.45,88.57,88.18,88.2,295956.0,87.7646,87.8836,87.4967,87.5165,295956.0
2024-10-14 09:30:00,88.99,89.94,88.83,89.93,467972.0,88.3004,89.243,88.1416,89.2331,467972.0
2024-10-14 10:00:00,89.99,90.08,89.63,90.01,233935.0,89.2926,89.3819,88.9354,89.3125,233935.0
2024-10-14 10:30:00,90.0,90.16,89.66,89.74,357185.0,89.3026,89.4613,88.9652,89.0446,357185.0
2024-10-14 11:00:00,89.72,89.97,89.49,89.71,263045.0,89.0247,89.2728,88.7965,89.0148,263045.0
2024-10-14 11:30:00,89.7,90.0,89.6,90.0,128869.0,89.0049,89.3026,88.9057,89.3026,128869.0
2024-10-14 12:00:00,90.0,90.21,89.99,90.12,122555.0,89.3026,89.5109,89.2926,89.4216,122555.0
2024-10-14 12:30:00,90.14,90.24,90.12,90.18,70201.0,89.4415,89.5407,89.4216,89.4812,70201.0
2024-10-14 13:00:00,90.15,90.32,90.09,90.15,59802.0,89.4514,89.6201,89.3919,89.4514,59802.0
2024-10-14 13:30:00,90.13,90.16,90.04,90.09,58980.0,89.4316,89.4613,89.3423,89.3919,58980.0
2024-10-14 14:00:00,90.08,90.34,89.94,90.27,139790.0,89.3819,89.6399,89.243,89.5705,139790.0
2024-10-14 14:30:00,90.27,90.54,90.27,90.38,108316.0,89.5705,89.8384,89.5705,89.6796,108316.0
2024-10-14 15:00:00,90.37,90.5,90.26,90.49,96155.0,89.6697,89.7987,89.5606,89.7888,96155.0
2024-10-14 15:30:00,90.49,90.82,90.29,90.39,470374.0,89.7888,90.1162,89.5903,89.6895,470374.0
2024-10-15 09:30:00,90.5,90.65,90.29,90.3,758240.0,89.7987,89.9475,89.5903,89.6002,758240.0
2024-10-15 10:00:00,90.34,90.52,89.85,89.9,300575.0,89.6399,89.8185,89.1537,89.2033,300575.0
2024-10-15 10:30:00,89.84,89.89,88.97,89.29,573222.0,89.1438,89.1934,88.2805,88.5981,573222.0
2024-10-15 11:00:00,89.26,89.64,89.21,89.46,230486.0,88.5683,88.9454,88.5187,88.7668,230486.0
2024-10-15 11:30:00,89.45,89.6,88.97,89.02,179163.0,88.7568,88.9057,88.2805,88.3302,179163.0
2024-10-15 12:00:00,89.08,89.43,89.0,89.31,125964.0,88.3897,88.737,88.3103,88.6179,125964.0
2024-10-15 12:30:00,89.38,89.55,89.14,89.18,87782.0,88.6874,88.8561,88.4492,88.4889,87782.0
2024-10-15 13:00:00,89.2,89.28,88.76,88.89,216191.0,88.5088,88.5881,88.0722,88.2012,216191.0
2024-10-15 13:30:00,88.82,89.18,88.78,88.84,94676.0,88.1317,88.4889,88.092,88.1516,94676.0
2024-10-15 14:00:00,88.83,89.03,88.55,88.65,196485.0,88.1416,88.3401,87.8638,87.963,196485.0
2024-10-15 14:30:00,88.63,88.74,88.39,88.42,151637.0,87.9432,88.0523,87.705,87.7348,151637.0
2024-10-15 15:00:00,88.44,88.48,87.86,88.05,589281.0,87.7547,87.7943,87.1792,87.3677,589281.0
2024-10-15 15:30:00,88.07,88.48,87.71,88.28,445953.0,87.3875,87.7943,87.0303,87.5959,445953.0
2024-10-16 09:30:00,88.24,88.34,87.88,87.95,421368.0,87.5562,87.6554,87.199,87.2685,421368.0
2024-10-16 10:00:00,87.95,88.87,87.93,88.73,284222.0,87.2685,88.1813,87.2486,88.0424,284222.0
2024-10-16 10:30:00,88.72,88.8,88.12,88.37,190248.0,88.0325,88.1119,87.4371,87.6852,190248.0
2024-10-16 11:00:00,88.42,88.67,88.24,88.63,91719.0,87.7348,87.9829,87.5562,87.9432,91719.0
2024-10-16 11:30:00,88.61,88.74,88.37,88.42,188376.0,87.9233,88.0523,87.6852,87.7348,188376.0
2024-10-16 12:00:00,88.47,88.77,88.45,88.73,48136.0,87.7844,88.0821,87.7646,88.0424,48136.0
2024-10-16 12:30:00,88.73,88.99,88.68,88.98,100186.0,88.0424,88.3004,87.9928,88.2905,100186.0
2024-10-16 13:00:00,89.0,89.08,88.77,88.87,105031.0,88.3103,88.3897,88.0821,88.1813,105031.0
2024-10-16 13:30:00,88.87,89.12,88.87,89.1,97926.0,88.1813,88.4294,88.1813,88.4095,97926.0
2024-10-16 14:00:00,89.08,89.6,89.02,89.54,181170.0,88.3897,88.9057,88.3302,88.8461,181170.0
2024-10-16 14:30:00,89.54,89.62,89.37,89.44,138625.0,88.8461,88.9255,88.6774,88.7469,138625.0
2024-10-16 15:00:00,89.44,89.54,89.32,89.42,173493.0,88.7469,88.8461,88.6278,88.7271,173493.0
2024-10-16 15:30:00,89.42,89.5,89.32,89.36,257800.0,88.7271,88.8064,88.6278,88.6675,257800.0
2024-10-17 09:30:00,91.04,91.13,89.79,90.13,728412.0,90.3345,90.4238,89.0942,89.4316,728412.0
2024-10-17 10:00:00,90.21,90.33,89.62,90.11,389319.0,89.5109,89.63,88.9255,89.4117,389319.0
2024-10-17 10:30:00,90.1,90.16,89.66,89.73,126579.0,89.4018,89.4613,88.9652,89.0347,126579.0
2024-10-17 11:00:00,89.79,90.17,89.4,90.14,276533.0,89.0942,89.4712,88.7072,89.4415,276533.0
2024-10-17 11:30:00,90.17,90.47,90.08,90.47,135398.0,89.4712,89.7689,89.3819,89.7689,135398.0
2024-10-17 12:00:00,90.49,90.6,90.23,90.29,142864.0,89.7888,89.8979,89.5308,89.5903,142864.0
2024-10-17 12:30:00,90.24,90.44,90.02,90.25,91180.0,89.5407,89.7392,89.3224,89.5506,91180.0
2024-10-17 13:00:00,90.34,90.47,90.19,90.26,103687.0,89.6399,89.7689,89.4911,89.5606,103687.0
2024-10-17 13:30:00,90.26,90.47,90.2,90.31,82009.0,89.5606,89.7689,89.501,89.6102,82009.0
2024-10-17 14:00:00,90.33,90.34,89.45,89.52,252512.0,89.63,89.6399,88.7568,88.8263,252512.0
2024-10-17 14:30:00,89.52,89.85,89.43,89.84,169875.0,88.8263,89.1537,88.737,89.1438,169875.0
2024-10-17 15:00:00,89.84,89.87,89.51,89.51,107047.0,89.1438,89.1736,88.8164,88.8164,107047.0
2024-10-17 15:30:00,89.51,89.57,89.31,89.37,272884.0,88.8164,88.8759,88.6179,88.6774,272884.0
2024-10-18 09:30:00,90.11,90.16,89.42,89.75,431782.0,89.4117,89.4613,88.7271,89.0545,431782.0
2024-10-18 10:00:00,89.77,90.07,89.67,89.81,206151.0,89.0743,89.372,88.9751,89.114,206151.0
2024-10-18 10:30:00,89.84,90.02,89.64,89.85,111396.0,89.1438,89.3224,88.9454,89.1537,111396.0
2024-10-18 11:00:00,89.81,90.22,89.8,90.18,117381.0,89.114,89.5209,89.1041,89.4812,117381.0
2024-10-18 11:30:00,90.2,90.28,89.93,90.01,82425.0,89.501,89.5804,89.2331,89.3125,82425.0
2024-10-18 12:00:00,90.02,90.2,89.95,90.11,59010.0,89.3224,89.501,89.253,89.4117,59010.0
2024-10-18 12:30:00,90.15,90.65,90.12,90.38,102942.0,89.4514,89.9475,89.4216,89.6796,102942.0
2024-10-18 13:00:00,90.39,90.56,90.32,90.33,108098.0,89.6895,89.8582,89.6201,89.63,108098.0
2024-10-18 13:30:00,90.35,90.5,90.29,90.34,39386.0,89.6499,89.7987,89.5903,89.6399,39386.0
2024-10-18 14:00:00,90.32,90.7,89.97,90.57,134937.0,89.6201,89.9971,89.2728,89.8681,134937.0
2024-10-18 14:30:00,90.61,90.64,90.41,90.46,69963.0,89.9078,89.9376,89.7094,89.759,69963.0
2024-10-18 15:00:00,90.44,90.44,90.18,90.25,107230.0,89.7392,89.7392,89.4812,89.5506,107230.0
2024-10-18 15:30:00,90.27,90.41,90.1,90.32,268954.0,89.5705,89.7094,89.4018,89.6201,268954.0
2024-10-21 09:30:00,89.98,90.24,89.92,90.06,265071.0,89.2827,89.5407,89.2232,89.3621,265071.0
2024-10-21 10:00:00,90.08,90.42,89.96,89.98,169729.0,89.3819,89.7193,89.2629,89.2827,169729.0
2024-10-21 10:30:00,90.01,90.02,89.14,89.38,304091.0,89.3125,89.3224,88.4492,88.6874,304091.0
2024-10-21 11:00:00,89.39,89.39,88.48,88.55,552303.0,88.6973,88.6973,87.7943,87.8638,552303.0
2024-10-21 11:30:00,88.52,89.38,88.46,89.27,358701.0,87.834,88.6874,87.7745,88.5782,358701.0
2024-10-21 12:00:00,89.25,89.31,89.02,89.2,167700.0,88.5584,88.6179,88.3302,88.5088,167700.0
2024-10-21 12:30:00,89.2,89.51,89.09,89.48,116743.0,88.5088,88.8164,88.3996,88.7866,116743.0
2024-10-21 13:00:00,89.48,89.66,89.4,89.52,157918.0,88.7866,88.9652,88.7072,88.8263,157918.0
2024-10-21 13:30:00,89.55,89.74,89.52,89.69,36651.0,88.8561,89.0446,88.8263,88.995,36651.0
2024-10-21 14:00:00,89.69,89.69,89.27,89.41,192126.0,88.995,88.995,88.5782,88.7171,192126.0
2024-10-21 14:30:00,89.41,89.49,89.23,89.24,101165.0,88.7171,88.7965,88.5385,88.5485,101165.0
2024-10-21 15:00:00,89.3,89.65,89.19,89.52,127827.0,88.608,88.9553,88.4988,88.8263,127827.0
2024-10-21 15:30:00,89.5,89.91,89.25,89.89,363478.0,88.8064,89.2133,88.5584,89.1934,363478.0
2024-10-22 09:30:00,88.63,88.84,88.33,88.76,359122.0,87.9432,88.1516,87.6455,88.0722,359122.0
2024-10-22 10:00:00,88.76,89.19,88.62,88.81,370525.0,88.0722,88.4988,87.9333,88.1218,370525.0
2024-10-22 10:30:00,88.81,89.12,88.65,89.08,152710.0,88.1218,88.4294,87.963,88.3897,152710.0
2024-10-22 11:00:00,89.07,89.3,88.86,89.1,188568.0,88.3798,88.608,88.1714,88.4095,188568.0
2024-10-22 11:30:00,89.1,89.24,89.09,89.11,106304.0,88.4095,88.5485,88.3996,88.4195,106304.0
2024-10-22 12:00:00,89.04,89.16,88.87,88.94,113256.0,88.35,88.4691,88.1813,88.2508,113256.0
2024-10-22 12:30:00,88.96,89.37,88.95,89.34,116499.0,88.2706,88.6774,88.2607,88.6477,116499.0
2024-10-22 13:00:00,89.37,89.4,89.21,89.39,54676.0,88.6774,88.7072,88.5187,88.6973,54676.0
2024-10-22 13:30:00,89.37,89.98,89.37,89.98,145414.0,88.6774,89.2827,88.6774,89.2827,145414.0
2024-10-22 14:00:00,89.97,90.21,89.77,89.85,247007.0,89.2728,89.5109,89.0743,89.1537,247007.0
2024-10-22 14:30:00,89.86,89.86,89.46,89.55,93439.0,89.1637,89.1637,88.7668,88.8561,93439.0
2024-10-22 15:00:00,89.51,89.85,89.49,89.82,138249.0,88.8164,89.1537,88.7965,89.124,138249.0
2024-10-22 15:30:00,89.84,90.12,89.64,89.69,271478.0,89.1438,89.4216,88.9454,88.995,271478.0
2024-10-23 09:30:00,88.69,88.9,88.59,88.71,354348.0,88.0027,88.2111,87.9035,88.0226,354348.0
2024-10-23 10:00:00,88.7,88.75,88.17,88.57,245136.0,88.0126,88.0623,87.4867,87.8836,245136.0
2024-10-23 10:30:00,88.54,88.87,88.31,88.35,217860.0,87.8539,88.1813,87.6257,87.6654,217860.0
2024-10-23 11:00:00,88.34,88.46,87.58,87.6,313687.0,87.6554,87.7745,86.9013,86.9212,313687.0
2024-10-23 11:30:00,87.59,88.05,87.56,88.02,131403.0,86.9112,87.3677,86.8815,87.3379,131403.0
2024-10-23 12:00:00,88.02,88.03,87.24,87.28,168941.0,87.3379,87.3478,86.564,86.6036,168941.0
2024-10-23 12:30:00,87.26,87.58,87.02,87.28,178805.0,86.5838,86.9013,86.3457,86.6036,178805.0
2024-10-23 13:00:00,87.23,87.23,86.49,86.73,319457.0,86.554,86.554,85.8198,86.0579,319457.0
2024-10-23 13:30:00,86.7,86.7,86.2,86.26,251428.0,86.0281,86.0281,85.532,85.5915,251428.0
2024-10-23 14:00:00,86.23,86.25,85.53,86.06,366229.0,85.5618,85.5816,84.8672,85.3931,366229.0
2024-10-23 14:30:00,86.02,86.85,86.0,86.81,337783.0,85.3534,86.177,85.3336,86.1373,337783.0
2024-10-23 15:00:00,86.78,86.98,86.58,86.88,254857.0,86.1075,86.306,85.9091,86.2067,254857.0
2024-10-23 15:30:00,86.88,87.26,86.77,87.2,528122.0,86.2067,86.5838,86.0976,86.5243,528122.0
2024-10-24 09:30:00,88.09,88.1,87.45,87.79,509513.0,87.4074,87.4173,86.7723,87.1097,509513.0
2024-10-24 10:00:00,87.78,88.04,87.55,87.58,346750.0,87.0998,87.3578,86.8716,86.9013,346750.0
2024-10-24 10:30:00,87.59,87.97,87.41,87.52,266989.0,86.9112,87.2883,86.7326,86.8418,266989.0
2024-10-24 11:00:00,87.55,87.79,87.3,87.44,213848.0,86.8716,87.1097,86.6235,86.7624,213848.0
2024-10-24 11:30:00,87.43,87.49,86.74,87.2,258766.0,86.7525,86.812,86.0678,86.5243,258766.0
2024-10-24 12:00:00,87.2,87.24,86.54,87.17,163992.0,86.5243,86.564,85.8694,86.4945,163992.0
2024-10-24 12:30:00,87.19,87.61,87.17,87.54,172660.0,86.5143,86.9311,86.4945,86.8616,172660.0
2024-10-24 13:00:00,87.55,87.85,87.5,87.65,143705.0,86.8716,87.1692,86.8219,86.9708,143705.0
2024-10-24 13:30:00,87.63,87.87,87.37,87.38,140805.0,86.9509,87.1891,86.6929,86.7029,140805.0
2024-10-24 14:00:00,87.39,87.78,87.21,87.6,90103.0,86.7128,87.0998,86.5342,86.9212,90103.0
2024-10-24 14:30:00,87.58,87.58,87.32,87.52,51681.0,86.9013,86.9013,86.6433,86.8418,51681.0
2024-10-24 15:00:00,87.49,87.85,87.29,87.8,138233.0,86.812,87.1692,86.6136,87.1196,138233.0
2024-10-24 15:30:00,87.82,88.01,87.62,87.7,356717.0,87.1395,87.328,86.941,87.0204,356717.0
2024-10-25 09:30:00,88.69,89.59,88.68,89.5,757727.0,88.0027,88.8957,87.9928,88.8064,757727.0
2024-10-25 10:00:00,89.52,90.03,89.52,89.95,397519.0,88.8263,89.3323,88.8263,89.253,397519.0
2024-10-25 10:30:00,89.88,89.95,89.35,89.58,199234.0,89.1835,89.253,88.6576,88.8858,199234.0
2024-10-25 11:00:00,89.57,89.7,89.04,89.11,258243.0,88.8759,89.0049,88.35,88.4195,258243.0
2024-10-25 11:30:00,89.12,89.24,88.77,88.98,240077.0,88.4294,88.5485,88.0821,88.2905,240077.0
2024-10-25 12:00:00,88.96,89.23,88.81,89.22,111815.0,88.2706,88.5385,88.1218,88.5286,111815.0
2024-10-25 12:30:00,89.22,89.28,88.9,88.9,105948.0,88.5286,88.5881,88.2111,88.2111,105948.0
2024-10-25 13:00:00,88.91,88.92,87.98,88.19,286587.0,88.221,88.2309,87.2982,87.5066,286587.0
2024-10-25 13:30:00,88.16,88.24,87.32,87.63,376426.0,87.4768,87.5562,86.6433,86.9509,376426.0
2024-10-25 14:00:00,87.63,88.0,87.12,87.91,352158.0,86.9509,87.3181,86.4449,87.2288,352158.0
2024-10-25 14:30:00,87.88,88.23,87.68,88.09,166678.0,87.199,87.5463,87.0005,87.4074,166678.0
2024-10-25 15:00:00,88.09,88.11,87.54,87.76,234884.0,87.4074,87.4272,86.8616,87.0799,234884.0
2024-10-25 15:30:00,87.77,87.86,87.33,87.54,424193.0,87.0898,87.1792,86.6533,86.8616,424193.0
2024-10-28 09:30:00,89.12,89.14,88.58,88.62,569967.0,88.4294,88.4492,87.8936,87.9333,569967.0
2024-10-28 10:00:00,88.69,89.08,88.52,89.03,266863.0,88.0027,88.3897,87.834,88.3401,266863.0
2024-10-28 10:30:00,89.02,89.07,88.76,88.81,133041.0,88.3302,88.3798,88.0722,88.1218,133041.0
2024-10-28 11:00:00,88.86,88.88,88.52,88.69,168680.0,88.1714,88.1912,87.834,88.0027,168680.0
2024-10-28 11:30:00,88.69,88.69,88.28,88.38,194696.0,88.0027,88.0027,87.5959,87.6951,194696.0
2024-10-28 12:00:00,88.33,88.73,88.24,88.63,150970.0,87.6455,88.0424,87.5562,87.9432,150970.0
2024-10-28 12:30:00,88.65,88.7,88.29,88.43,172194.0,87.963,88.0126,87.6058,87.7447,172194.0
2024-10-28 13:00:00,88.43,88.68,88.23,88.58,128152.0,87.7447,87.9928,87.5463,87.8936,128152.0
2024-10-28 13:30:00,88.59,88.76,88.56,88.72,110220.0,87.9035,88.0722,87.8737,88.0325,110220.0
2024-10-28 14:00:00,88.66,88.78,88.51,88.57,65006.0,87.973,88.092,87.8241,87.8836,65006.0
2024-10-28 14:30:00,88.57,88.74,88.35,88.45,157970.0,87.8836,88.0523,87.6654,87.7646,157970.0
2024-10-28 15:00:00,88.45,88.66,88.31,88.62,88471.0,87.7646,87.973,87.6257,87.9333,88471.0
2024-10-28 15:30:00,88.62,88.72,88.2,88.3,266933.0,87.9333,88.0325,87.5165,87.6157,266933.0
2024-10-29 09:30:00,87.86,87.95,87.21,87.89,615621.0,87.1792,87.2685,86.5342,87.2089,615621.0
2024-10-29 10:00:00,87.86,88.77,87.73,88.12,478119.0,87.1792,88.0821,87.0502,87.4371,478119.0
2024-10-29 10:30:00,88.15,88.62,88.12,88.56,137212.0,87.4669,87.9333,87.4371,87.8737,137212.0
2024-10-29 11:00:00,88.61,88.66,88.19,88.39,142529.0,87.9233,87.973,87.5066,87.705,142529.0
2024-10-29 11:30:00,88.45,88.64,88.27,88.57,111684.0,87.7646,87.9531,87.586,87.8836,111684.0
2024-10-29 12:00:00,88.58,88.84,88.52,88.57,82782.0,87.8936,88.1516,87.834,87.8836,82782.0
2024-10-29 12:30:00,88.56,88.86,88.31,88.84,111771.0,87.8737,88.1714,87.6257,88.1516,111771.0
2024-10-29 13:00:00,88.85,89.18,88.79,88.84,119075.0,88.1615,88.4889,88.1019,88.1516,119075.0
2024-10-29 13:30:00,88.81,88.91,88.62,88.84,72641.0,88.1218,88.221,87.9333,88.1516,72641.0
2024-10-29 14:00:00,88.82,89.01,88.71,89.01,53317.0,88.1317,88.3202,88.0226,88.3202,53317.0
2024-10-29 14:30:00,88.97,89.24,88.97,89.04,84553.0,88.2805,88.5485,88.2805,88.35,84553.0
2024-10-29 15:00:00,89.05,89.26,89.0,89.21,86668.0,88.3599,88.5683,88.3103,88.5187,86668.0
2024-10-29 15:30:00,89.21,89.25,88.54,88.71,312932.0,88.5187,88.5584,87.8539,88.0226,312932.0
2024-10-30 09:30:00,88.51,88.78,87.57,88.73,583142.0,87.8241,88.092,86.8914,88.0424,583142.0
2024-10-30 10:00:00,88.73,89.24,88.69,89.11,293462.0,88.0424,88.5485,88.0027,88.4195,293462.0
2024-10-30 10:30:00,89.13,89.24,88.78,88.99,114708.0,88.4393,88.5485,88.092,88.3004,114708.0
2024-10-30 11:00:00,88.99,89.21,88.63,89.21,192641.0,88.3004,88.5187,87.9432,88.5187,192641.0
2024-10-30 11:30:00,89.2,89.42,89.02,89.3,124304.0,88.5088,88.7271,88.3302,88.608,124304.0
2024-10-30 12:00:00,89.3,89.37,88.99,89.02,125420.0,88.608,88.6774,88.3004,88.3302,125420.0
2024-10-30 12:30:00,89.03,89.09,88.8,88.85,86298.0,88.3401,88.3996,88.1119,88.1615,86298.0
2024-10-30 13:00:00,88.8,88.95,88.58,88.59,95947.0,88.1119,88.2607,87.8936,87.9035,95947.0
2024-10-30 13:30:00,88.58,88.62,88.03,88.2,171237.0,87.8936,87.9333,87.3478,87.5165,171237.0
2024-10-30 14:00:00,88.28,88.72,88.23,88.42,146315.0,87.5959,88.0325,87.5463,87.7348,146315.0
2024-10-30 14:30:00,88.41,88.56,88.38,88.44,54362.0,87.7249,87.8737,87.6951,87.7547,54362.0
2024-10-30 15:00:00,88.42,88.42,87.97,88.17,163284.0,87.7348,87.7348,87.2883,87.4867,163284.0
2024-10-30 15:30:00,88.15,88.23,87.62,87.89,402962.0,87.4669,87.5463,86.941,87.2089,402962.0
2024-10-31 09:30:00,85.86,85.89,84.74,85.05,1250616.0,85.1946,85.2244,84.0833,84.3909,1250616.0
2024-10-31 10:00:00,84.97,85.04,84.14,84.24,773023.0,84.3115,84.381,83.488,83.5872,773023.0
2024-10-31 10:30:00,84.24,84.48,83.76,83.88,301919.0,83.5872,83.8253,83.1109,83.23,301919.0
2024-10-31 11:00:00,83.82,84.08,83.45,83.82,408654.0,83.1705,83.4284,82.8033,83.1705,408654.0
2024-10-31 11:30:00,83.82,83.94,83.36,83.74,207771.0,83.1705,83.2895,82.714,83.0911,207771.0
2024-10-31 12:00:00,83.73,84.19,83.56,83.99,249385.0,83.0812,83.5376,82.9125,83.3391,249385.0
2024-10-31 12:30:00,84.01,84.1,83.79,83.93,65822.0,83.359,83.4483,83.1407,83.2796,65822.0
2024-10-31 13:00:00,83.92,84.23,83.85,83.89,161870.0,83.2697,83.5773,83.2002,83.2399,161870.0
2024-10-31 13:30:00,83.84,83.89,83.39,83.5,203163.0,83.1903,83.2399,82.7438,82.8529,203163.0
2024-10-31 14:00:00,83.5,83.59,83.29,83.55,179846.0,82.8529,82.9422,82.6446,82.9025,179846.0
2024-10-31 14:30:00,83.58,83.71,83.2,83.6,217005.0,82.9323,83.0613,82.5553,82.9522,217005.0
2024-10-31 15:00:00,83.65,84.11,83.63,83.88,221796.0,83.0018,83.4582,82.9819,83.23,221796.0
2024-10-31 15:30:00,83.9,84.24,82.62,82.66,785940.0,83.2498,83.5872,81.9798,82.0194,785940.0
2024-11-01 09:30:00,83.8,84.7,83.57,84.64,1025431.0,83.1506,84.0436,82.9224,83.9841,1025431.0
2024-11-01 10:00:00,84.61,85.61,84.37,85.6,437145.0,83.9543,84.9466,83.7162,84.9367,437145.0
2024-11-01 10:30:00,85.64,85.65,84.49,85.16,428447.0,84.9764,84.9863,83.8353,84.5001,428447.0
2024-11-01 11:00:00,85.14,85.55,84.98,85.5,203117.0,84.4802,84.8871,84.3215,84.8374,203117.0
2024-11-01 11:30:00,85.51,85.53,84.7,84.82,196989.0,84.8474,84.8672,84.0436,84.1627,196989.0
2024-11-01 12:00:00,84.81,85.1,84.68,84.72,106870.0,84.1528,84.4405,84.0238,84.0635,106870.0
2024-11-01 12:30:00,84.73,85.08,84.39,84.54,173257.0,84.0734,84.4207,83.736,83.8849,173257.0
2024-11-01 13:00:00,84.56,84.91,84.18,84.83,111068.0,83.9047,84.252,83.5277,84.1726,111068.0
2024-11-01 13:30:00,84.87,84.87,83.93,83.95,159022.0,84.2123,84.2123,83.2796,83.2994,159022.0
2024-11-01 14:00:00,83.93,84.2,83.71,84.08,138382.0,83.2796,83.5475,83.0613,83.4284,138382.0
2024-11-01 14:30:00,84.06,84.31,83.97,84.18,75362.0,83.4086,83.6567,83.3193,83.5277,75362.0
2024-11-01 15:00:00,84.19,84.52,83.97,83.99,165317.0,83.5376,83.865,83.3193,83.3391,165317.0
2024-11-01 15:30:00,83.98,84.2,83.49,83.67,419326.0,83.3292,83.5475,82.843,83.0216,419326.0
2024-11-04 09:30:00,83.71,83.87,82.87,83.85,714759.0,83.0613,83.2201,82.2278,83.2002,714759.0
2024-11-04 10:00:00,83.84,84.29,83.74,84.12,244988.0,83.1903,83.6368,83.0911,83.4681,244988.0
2024-11-04 10:30:00,84.1,84.16,83.78,83.92,162593.0,83.4483,83.5078,83.1308,83.2697,162593.0
2024-11-04 11:00:00,83.93,84.15,83.64,83.69,122713.0,83.2796,83.4979,82.9919,83.0415,122713.0
2024-11-04 11:30:00,83.67,83.67,82.44,82.69,342688.0,83.0216,83.0216,81.8012,82.0492,342688.0
2024-11-04 12:00:00,82.7,83.24,82.26,83.16,234182.0,82.0591,82.595,81.6225,82.5156,234182.0
2024-11-04 12:30:00,83.2,83.57,83.13,83.43,273751.0,82.5553,82.9224,82.4858,82.7835,273751.0
2024-11-04 13:00:00,83.4,83.66,82.85,83.48,203615.0,82.7537,83.0117,82.208,82.8331,203615.0
2024-11-04 13:30:00,83.43,83.73,83.33,83.47,109867.0,82.7835,83.0812,82.6843,82.8232,109867.0
2024-11-04 14:00:00,83.5,83.71,83.31,83.35,77871.0,82.8529,83.0613,82.6644,82.7041,77871.0
2024-11-04 14:30:00,83.32,83.67,83.26,83.44,73690.0,82.6743,83.0216,82.6148,82.7934,73690.0
2024-11-04 15:00:00,83.36,83.48,83.16,83.3,89510.0,82.714,82.8331,82.5156,82.6545,89510.0
2024-11-04 15:30:00,83.23,83.29,82.84,83.09,272414.0,82.585,82.6446,82.1981,82.4461,272414.0
2024-11-05 09:30:00,83.52,84.92,83.41,84.92,496937.0,82.8728,84.2619,82.7636,84.2619,496937.0
2024-11-05 10:00:00,84.93,85.25,84.72,84.91,356554.0,84.2719,84.5894,84.0635,84.252,356554.0
2024-11-05 10:30:00,84.92,85.45,84.86,84.91,150104.0,84.2619,84.7878,84.2024,84.252,150104.0
2024-11-05 11:00:00,84.9,85.39,84.72,85.22,128055.0,84.2421,84.7283,84.0635,84.5596,128055.0
2024-11-05 11:30:00,85.25,85.61,85.24,85.55,116524.0,84.5894,84.9466,84.5795,84.8871,116524.0
2024-11-05 12:00:00,85.5,85.88,85.42,85.61,126219.0,84.8374,85.2145,84.7581,84.9466,126219.0
2024-11-05 12:30:00,85.69,85.98,85.68,85.82,156204.0,85.026,85.3137,85.016,85.155,156204.0
2024-11-05 13:00:00,85.81,85.95,85.49,85.52,150128.0,85.145,85.284,84.8275,84.8573,150128.0
2024-11-05 13:30:00,85.52,85.63,85.2,85.45,83652.0,84.8573,84.9664,84.5398,84.7878,83652.0
2024-11-05 14:00:00,85.48,85.73,85.44,85.53,78308.0,84.8176,85.0657,84.7779,84.8672,78308.0
2024-11-05 14:30:00,85.55,85.72,85.22,85.35,89723.0,84.8871,85.0557,84.5596,84.6886,89723.0
2024-11-05 15:00:00,85.29,85.67,85.25,85.65,117007.0,84.6291,85.0061,84.5894,84.9863,117007.0
2024-11-05 15:30:00,85.64,86.1,85.47,86.09,547425.0,84.9764,85.4328,84.8077,85.4229,547425.0
2024-11-06 09:30:00,91.67,91.77,89.97,90.27,2107188.0,90.9596,91.0589,89.2728,89.5705,2107188.0
2024-11-06 10:00:00,90.3,91.61,90.3,91.5,669665.0,89.6002,90.9001,89.6002,90.7909,669665.0
2024-11-06 10:30:00,91.51,91.59,90.41,90.68,373229.0,90.8009,90.8802,89.7094,89.9773,373229.0
2024-11-06 11:00:00,90.67,91.27,90.38,91.21,342754.0,89.9674,90.5627,89.6796,90.5032,342754.0
2024-11-06 11:30:00,91.23,91.51,91.22,91.5,275426.0,90.523,90.8009,90.5131,90.7909,275426.0
2024-11-06 12:00:00,91.47,91.63,91.29,91.46,218196.0,90.7612,90.9199,90.5826,90.7513,218196.0
2024-11-06 12:30:00,91.44,91.79,91.38,91.71,205559.0,90.7314,91.0787,90.6719,90.9993,205559.0
2024-11-06 13:00:00,91.7,92.15,91.65,92.12,303392.0,90.9894,91.4359,90.9398,91.4061,303392.0
2024-11-06 13:30:00,92.15,92.34,92.05,92.15,178427.0,91.4359,91.6244,91.3367,91.4359,178427.0
2024-11-06 14:00:00,92.15,92.3,91.94,92.27,119851.0,91.4359,91.5847,91.2275,91.555,119851.0
2024-11-06 14:30:00,92.27,92.41,92.09,92.28,133034.0,91.555,91.6939,91.3764,91.5649,133034.0
2024-11-06 15:00:00,92.25,92.76,92.23,92.54,252406.0,91.5351,92.0412,91.5153,91.8229,252406.0
2024-11-06 15:30:00,92.55,92.89,92.33,92.49,379220.0,91.8328,92.1702,91.6145,91.7733,379220.0
2024-11-07 09:30:00,93.44,93.87,93.38,93.86,591054.0,92.7159,93.1426,92.6564,93.1327,591054.0
2024-11-07 10:00:00,93.85,94.05,93.76,93.98,262842.0,93.1227,93.3212,93.0334,93.2517,262842.0
2024-11-07 10:30:00,94.0,94.32,93.91,94.24,243500.0,93.2716,93.5891,93.1823,93.5097,243500.0
2024-11-07 11:00:00,94.26,94.33,93.92,94.14,192644.0,93.5296,93.599,93.1922,93.4105,192644.0
2024-11-07 11:30:00,94.13,94.45,94.13,94.38,164728.0,93.4006,93.7181,93.4006,93.6486,164728.0
2024-11-07 12:00:00,94.38,94.47,94.21,94.42,218338.0,93.6486,93.7379,93.4799,93.6883,218338.0
2024-11-07 12:30:00,94.43,94.58,94.33,94.51,79903.0,93.6982,93.8471,93.599,93.7776,79903.0
2024-11-07 13:00:00,94.5,94.53,94.11,94.26,132577.0,93.7677,93.7975,93.3807,93.5296,132577.0
2024-11-07 13:30:00,94.25,94.38,93.95,94.21,186186.0,93.5196,93.6486,93.222,93.4799,186186.0
2024-11-07 14:00:00,94.11,94.5,93.94,94.18,178632.0,93.3807,93.7677,93.212,93.4502,178632.0
2024-11-07 14:30:00,94.26,94.8,93.81,94.8,311041.0,93.5296,94.0654,93.083,94.0654,311041.0
2024-11-07 15:00:00,94.8,95.08,94.58,94.86,213471.0,94.0654,94.3432,93.8471,94.1249,213471.0
2024-11-07 15:30:00,94.85,94.97,94.41,94.59,490453.0,94.115,94.2341,93.6784,93.857,490453.0
2024-11-08 09:30:00,94.76,95.25,94.76,95.25,474042.0,94.0257,94.5119,94.0257,94.5119,474042.0
2024-11-08 10:00:00,95.27,95.43,94.94,95.33,249992.0,94.5317,94.6905,94.2043,94.5913,249992.0
2024-11-08 10:30:00,95.28,95.62,95.26,95.51,277103.0,94.5417,94.879,94.5218,94.7699,277103.0
2024-11-08 11:00:00,95.52,95.66,95.31,95.62,167981.0,94.7798,94.9187,94.5714,94.879,167981.0
2024-11-08 11:30:00,95.64,95.72,95.46,95.59,105573.0,94.8989,94.9782,94.7203,94.8492,105573.0
2024-11-08 12:00:00,95.58,95.62,95.37,95.46,118212.0,94.8393,94.879,94.631,94.7203,118212.0
2024-11-08 12:30:00,95.46,95.78,95.46,95.68,137298.0,94.7203,95.0378,94.7203,94.9386,137298.0
2024-11-08 13:00:00,95.68,95.77,95.62,95.72,59640.0,94.9386,95.0279,94.879,94.9782,59640.0
2024-11-08 13:30:00,95.71,96.19,95.71,96.15,243140.0,94.9683,95.4446,94.9683,95.4049,243140.0
2024-11-08 14:00:00,96.09,96.22,95.97,96.21,178418.0,95.3454,95.4744,95.2263,95.4644,178418.0
2024-11-08 14:30:00,96.2,96.4,96.07,96.07,278934.0,95.4545,95.653,95.3255,95.3255,278934.0
2024-11-08 15:00:00,96.06,96.07,95.74,95.76,286726.0,95.3156,95.3255,94.9981,95.0179,286726.0
2024-11-08 15:30:00,95.76,95.79,95.45,95.75,417365.0,95.0179,95.0477,94.7103,95.008,417365.0
2024-11-11 09:30:00,96.52,96.66,96.06,96.18,625610.0,95.772,95.911,95.3156,95.4347,625610.0
2024-11-11 10:00:00,96.19,96.23,95.88,96.05,241764.0,95.4446,95.4843,95.137,95.3057,241764.0
2024-11-11 10:30:00,96.06,96.56,96.06,96.44,214163.0,95.3156,95.8117,95.3156,95.6927,214163.0
2024-11-11 11:00:00,96.47,96.57,96.1,96.15,113367.0,95.7224,95.8217,95.3553,95.4049,113367.0
2024-11-11 11:30:00,96.18,96.36,96.09,96.34,83058.0,95.4347,95.6133,95.3454,95.5934,83058.0
2024-11-11 12:00:00,96.3,96.37,95.96,96.01,106419.0,95.5537,95.6232,95.2164,95.266,106419.0
2024-11-11 12:30:00,96.01,96.12,95.73,95.75,128389.0,95.266,95.3751,94.9882,95.008,128389.0
2024-11-11 13:00:00,95.72,95.72,95.15,95.53,258188.0,94.9782,94.9782,94.4127,94.7897,258188.0
2024-11-11 13:30:00,95.53,95.9,95.43,95.72,141776.0,94.7897,95.1568,94.6905,94.9782,141776.0
2024-11-11 14:00:00,95.74,95.78,95.63,95.7,94945.0,94.9981,95.0378,94.8889,94.9584,94945.0
2024-11-11 14:30:00,95.64,95.82,95.64,95.76,34365.0,94.8989,95.0775,94.8989,95.0179,34365.0
2024-11-11 15:00:00,95.74,95.9,95.65,95.76,74746.0,94.9981,95.1568,94.9088,95.0179,74746.0
2024-11-11 15:30:00,95.76,96.04,95.62,95.98,295519.0,95.0179,95.2958,94.879,95.2362,295519.0
2024-11-12 09:30:00,95.93,96.21,95.77,96.04,427751.0,95.1866,95.4644,95.0279,95.2958,427751.0
2024-11-12 10:00:00,96.05,96.08,95.5,95.58,209843.0,95.3057,95.3355,94.7599,94.8393,209843.0
2024-11-12 10:30:00,95.56,95.77,95.21,95.21,224679.0,94.8195,95.0279,94.4722,94.4722,224679.0
2024-11-12 11:00:00,95.23,95.38,95.12,95.19,124734.0,94.492,94.6409,94.3829,94.4523,124734.0
2024-11-12 11:30:00,95.18,95.28,94.78,94.83,271995.0,94.4424,94.5417,94.0455,94.0951,271995.0
2024-11-12 12:00:00,94.85,94.97,94.65,94.87,176161.0,94.115,94.2341,93.9165,94.1348,176161.0
2024-11-12 12:30:00,94.87,94.95,93.93,94.0,247129.0,94.1348,94.2142,93.2021,93.2716,247129.0
2024-11-12 13:00:00,93.98,94.58,93.84,94.54,267576.0,93.2517,93.8471,93.1128,93.8074,267576.0
2024-11-12 13:30:00,94.55,95.49,94.54,95.32,260559.0,93.8173,94.75,93.8074,94.5813,260559.0
2024-11-12 14:00:00,95.3,95.72,95.28,95.58,189872.0,94.5615,94.9782,94.5417,94.8393,189872.0
2024-11-12 14:30:00,95.59,95.79,95.53,95.6,207570.0,94.8492,95.0477,94.7897,94.8592,207570.0
2024-11-12 15:00:00,95.59,95.68,95.22,95.33,91844.0,94.8492,94.9386,94.4821,94.5913,91844.0
2024-11-12 15:30:00,95.26,95.38,94.89,95.06,320172.0,94.5218,94.6409,94.1547,94.3234,320172.0
2024-11-13 09:30:00,95.24,95.44,94.79,95.13,353454.0,94.502,94.7004,94.0554,94.3928,353454.0
2024-11-13 10:00:00,95.14,95.14,94.11,94.76,450429.0,94.4027,94.4027,93.3807,94.0257,450429.0
2024-11-13 10:30:00,94.78,95.25,94.64,95.16,227326.0,94.0455,94.5119,93.9066,94.4226,227326.0
2024-11-13 11:00:00,95.18,95.63,94.94,95.57,175076.0,94.4424,94.8889,94.2043,94.8294,175076.0
2024-11-13 11:30:00,95.56,95.71,95.19,95.64,253877.0,94.8195,94.9683,94.4523,94.8989,253877.0
2024-11-13 12:00:00,95.58,96.07,95.53,95.79,288690.0,94.8393,95.3255,94.7897,95.0477,288690.0
2024-11-13 12:30:00,95.77,96.13,95.7,96.11,207672.0,95.0279,95.3851,94.9584,95.3652,207672.0
2024-11-13 13:00:00,96.11,96.15,95.74,95.94,88561.0,95.3652,95.4049,94.9981,95.1965,88561.0
2024-11-13 13:30:00,95.92,96.13,95.84,96.0,103966.0,95.1767,95.3851,95.0973,95.2561,103966.0
2024-11-13 14:00:00,95.99,96.03,95.48,95.5,199401.0,95.2461,95.2858,94.7401,94.7599,199401.0
2024-11-13 14:30:00,95.51,95.56,95.11,95.19,164975.0,94.7699,94.8195,94.373,94.4523,164975.0
2024-11-13 15:00:00,95.16,95.62,94.95,95.36,147120.0,94.4226,94.879,94.2142,94.621,147120.0
2024-11-13 15:30:00,95.37,95.79,94.84,95.18,422635.0,94.631,95.0477,94.1051,94.4424,422635.0
2024-11-14 09:30:00,95.2,95.45,94.47,94.78,493108.0,94.4623,94.7103,93.7379,94.0455,493108.0
2024-11-14 10:00:00,94.74,94.84,94.18,94.79,328025.0,94.0058,94.1051,93.4502,94.0554,328025.0
2024-11-14 10:30:00,94.75,95.04,94.59,94.66,107962.0,94.0158,94.3035,93.857,93.9265,107962.0
2024-11-14 11:00:00,94.66,94.9,94.51,94.81,64525.0,93.9265,94.1646,93.7776,94.0753,64525.0
2024-11-14 11:30:00,94.79,95.01,94.36,94.44,79214.0,94.0554,94.2737,93.6288,93.7082,79214.0
2024-11-14 12:00:00,94.42,94.48,93.95,94.03,204162.0,93.6883,93.7478,93.222,93.3013,204162.0
2024-11-14 12:30:00,94.02,94.27,93.51,94.13,292935.0,93.2914,93.5395,92.7854,93.4006,292935.0
2024-11-14 13:00:00,94.11,94.43,94.0,94.18,88540.0,93.3807,93.6982,93.2716,93.4502,88540.0
2024-11-14 13:30:00,94.14,94.21,93.53,93.59,110106.0,93.4105,93.4799,92.8052,92.8647,110106.0
2024-11-14 14:00:00,93.56,94.24,93.56,94.16,68245.0,92.835,93.5097,92.835,93.4303,68245.0
2024-11-14 14:30:00,94.16,94.49,94.06,94.22,102105.0,93.4303,93.7578,93.3311,93.4899,102105.0
2024-11-14 15:00:00,94.23,94.23,93.18,93.69,359709.0,93.4998,93.4998,92.4579,92.964,359709.0
2024-11-14 15:30:00,93.71,93.76,92.97,93.31,453482.0,92.9838,93.0334,92.2496,92.5869,453482.0
2024-11-15 09:30:00,91.53,91.74,90.93,91.04,735991.0,90.8207,91.0291,90.2254,90.3345,735991.0
2024-11-15 10:00:00,91.02,91.03,90.07,90.13,633747.0,90.3147,90.3246,89.372,89.4316,633747.0
2024-11-15 10:30:00,90.13,90.5,89.75,89.95,533258.0,89.4316,89.7987,89.0545,89.253,533258.0
2024-11-15 11:00:00,89.94,90.35,89.82,90.33,214385.0,89.243,89.6499,89.124,89.63,214385.0
2024-11-15 11:30:00,90.32,90.39,89.51,89.65,232804.0,89.6201,89.6895,88.8164,88.9553,232804.0
2024-11-15 12:00:00,89.62,89.72,89.38,89.51,195021.0,88.9255,89.0247,88.6874,88.8164,195021.0
2024-11-15 12:30:00,89.44,89.66,89.11,89.5,262691.0,88.7469,88.9652,88.4195,88.8064,262691.0
2024-11-15 13:00:00,89.5,89.59,89.29,89.48,171823.0,88.8064,88.8957,88.5981,88.7866,171823.0
2024-11-15 13:30:00,89.44,89.44,88.73,89.05,225458.0,88.7469,88.7469,88.0424,88.3599,225458.0
2024-11-15 14:00:00,89.04,89.28,88.84,88.85,168296.0,88.35,88.5881,88.1516,88.1615,168296.0
2024-11-15 14:30:00,88.85,89.65,88.83,89.26,244469.0,88.1615,88.9553,88.1416,88.5683,244469.0
2024-11-15 15:00:00,89.24,89.86,89.24,89.49,172141.0,88.5485,89.1637,88.5485,88.7965,172141.0
2024-11-15 15:30:00,89.47,89.85,89.15,89.59,509415.0,88.7767,89.1537,88.4592,88.8957,509415.0
2024-11-18 09:30:00,89.82,89.88,89.41,89.59,517274.0,89.124,89.1835,88.7171,88.8957,517274.0
2024-11-18 10:00:00,89.58,90.36,89.52,90.35,338039.0,88.8858,89.6598,88.8263,89.6499,338039.0
2024-11-18 10:30:00,90.33,90.8,90.32,90.75,301980.0,89.63,90.0964,89.6201,90.0468,301980.0
2024-11-18 11:00:00,90.75,91.16,90.68,90.93,278360.0,90.0468,90.4536,89.9773,90.2254,278360.0
2024-11-18 11:30:00,91.0,91.32,90.63,90.76,263875.0,90.2948,90.6123,89.9277,90.0567,263875.0
2024-11-18 12:00:00,90.76,90.87,90.58,90.8,86353.0,90.0567,90.1658,89.8781,90.0964,86353.0
2024-11-18 12:30:00,90.79,90.95,90.53,90.95,78234.0,90.0864,90.2452,89.8285,90.2452,78234.0
2024-11-18 13:00:00,90.92,90.93,90.7,90.72,55049.0,90.2154,90.2254,89.9971,90.017,55049.0
2024-11-18 13:30:00,90.7,90.83,90.19,90.8,138872.0,89.9971,90.1261,89.4911,90.0964,138872.0
2024-11-18 14:00:00,90.79,90.82,90.22,90.29,83391.0,90.0864,90.1162,89.5209,89.5903,83391.0
2024-11-18 14:30:00,90.33,90.77,90.23,90.67,76554.0,89.63,90.0666,89.5308,89.9674,76554.0
2024-11-18 15:00:00,90.68,90.82,90.62,90.82,51413.0,89.9773,90.1162,89.9178,90.1162,51413.0
2024-11-18 15:30:00,90.78,90.79,90.42,90.71,300909.0,90.0765,90.0864,89.7193,90.0071,300909.0
2024-11-19 09:30:00,89.08,89.57,88.78,89.33,613452.0,88.3897,88.8759,88.092,88.6378,613452.0
2024-11-19 10:00:00,89.31,89.9,89.05,89.9,253507.0,88.6179,89.2033,88.3599,89.2033,253507.0
2024-11-19 10:30:00,89.88,90.65,89.74,90.54,255748.0,89.1835,89.9475,89.0446,89.8384,255748.0
2024-11-19 11:00:00,90.51,91.05,90.45,91.01,198523.0,89.8086,90.3444,89.7491,90.3047,198523.0
2024-11-19 11:30:00,91.02,91.17,90.83,90.99,200048.0,90.3147,90.4635,90.1261,90.2849,200048.0
2024-11-19 12:00:00,90.98,91.1,90.66,91.06,131925.0,90.275,90.394,89.9575,90.3544,131925.0
2024-11-19 12:30:00,91.04,91.31,91.0,91.14,130360.0,90.3345,90.6024,90.2948,90.4337,130360.0
2024-11-19 13:00:00,91.12,91.35,91.0,91.32,195572.0,90.4139,90.6421,90.2948,90.6123,195572.0
2024-11-19 13:30:00,91.3,92.01,91.25,91.95,208894.0,90.5925,91.297,90.5429,91.2375,208894.0
2024-11-19 14:00:00,91.96,91.98,91.57,91.62,136858.0,91.2474,91.2672,90.8604,90.91,136858.0
2024-11-19 14:30:00,91.59,91.67,91.13,91.36,215475.0,90.8802,90.9596,90.4238,90.652,215475.0
2024-11-19 15:00:00,91.35,91.49,91.25,91.48,78445.0,90.6421,90.781,90.5429,90.7711,78445.0
2024-11-19 15:30:00,91.45,91.81,91.4,91.67,323039.0,90.7413,91.0985,90.6917,90.9596,323039.0
2024-11-20 09:30:00,91.7,91.75,90.28,90.3,715448.0,90.9894,91.039,89.5804,89.6002,715448.0
2024-11-20 10:00:00,90.31,90.64,88.99,89.49,512156.0,89.6102,89.9376,88.3004,88.7965,512156.0
2024-11-20 10:30:00,89.5,90.37,89.46,90.3,329364.0,88.8064,89.6697,88.7668,89.6002,329364.0
2024-11-20 11:00:00,90.28,90.42,89.58,89.58,207649.0,89.5804,89.7193,88.8858,88.8858,207649.0
2024-11-20 11:30:00,89.59,90.94,89.42,90.79,211734.0,88.8957,90.2353,88.7271,90.0864,211734.0
2024-11-20 12:00:00,90.74,90.89,89.7,90.22,188998.0,90.0368,90.1857,89.0049,89.5209,188998.0
2024-11-20 12:30:00,90.18,90.69,90.04,90.15,123011.0,89.4812,89.9872,89.3423,89.4514,123011.0
2024-11-20 13:00:00,90.16,90.41,89.89,90.38,138650.0,89.4613,89.7094,89.1934,89.6796,138650.0
2024-11-20 13:30:00,90.32,90.34,89.71,90.02,58843.0,89.6201,89.6399,89.0148,89.3224,58843.0
2024-11-20 14:00:00,90.0,90.02,89.76,89.93,42940.0,89.3026,89.3224,89.0644,89.2331,42940.0
2024-11-20 14:30:00,89.93,90.52,89.91,90.34,93072.0,89.2331,89.8185,89.2133,89.6399,93072.0
2024-11-20 15:00:00,90.29,90.8,90.22,90.79,79093.0,89.5903,90.0964,89.5209,90.0864,79093.0
2024-11-20 15:30:00,90.8,91.86,90.8,91.73,596305.0,90.0964,91.1482,90.0964,91.0192,596305.0
2024-11-21 09:30:00,93.07,93.14,90.8,91.38,1215842.0,92.3488,92.4182,90.0964,90.6719,1215842.0
2024-11-21 10:00:00,91.38,92.03,90.31,90.42,486544.0,90.6719,91.3168,89.6102,89.7193,486544.0
2024-11-21 10:30:00,90.39,92.3,90.29,92.25,355354.0,89.6895,91.5847,89.5903,91.5351,355354.0
2024-11-21 11:00:00,92.3,92.75,91.99,92.74,365352.0,91.5847,92.0313,91.2771,92.0213,365352.0
2024-11-21 11:30:00,92.75,92.93,92.01,92.36,212232.0,92.0313,92.2099,91.297,91.6443,212232.0
2024-11-21 12:00:00,92.32,92.99,91.99,92.86,171025.0,91.6046,92.2694,91.2771,92.1404,171025.0
2024-11-21 12:30:00,92.85,93.41,92.82,93.19,269370.0,92.1305,92.6861,92.1007,92.4678,269370.0
2024-11-21 13:00:00,93.19,93.65,93.17,93.54,145819.0,92.4678,92.9243,92.448,92.8151,145819.0
2024-11-21 13:30:00,93.57,93.7,93.29,93.53,157189.0,92.8449,92.9739,92.5671,92.8052,157189.0
2024-11-21 14:00:00,93.52,93.65,93.12,93.54,131328.0,92.7953,92.9243,92.3984,92.8151,131328.0
2024-11-21 14:30:00,93.53,93.65,93.27,93.62,102242.0,92.8052,92.9243,92.5472,92.8945,102242.0
2024-11-21 15:00:00,93.6,93.85,93.58,93.76,151153.0,92.8747,93.1227,92.8548,93.0334,151153.0
2024-11-21 15:30:00,93.76,93.79,93.13,93.16,471643.0,93.0334,93.0632,92.4083,92.4381,471643.0
2024-11-22 09:30:00,93.1,94.25,93.05,94.14,617302.0,92.3785,93.5196,92.3289,93.4105,617302.0
2024-11-22 10:00:00,94.11,94.19,92.87,93.12,410131.0,93.3807,93.4601,92.1503,92.3984,410131.0
2024-11-22 10:30:00,93.13,94.11,93.06,94.11,209443.0,92.4083,93.3807,92.3389,93.3807,209443.0
2024-11-22 11:00:00,94.12,94.14,93.14,93.53,177148.0,93.3906,93.4105,92.4182,92.8052,177148.0
2024-11-22 11:30:00,93.5,93.8,93.22,93.73,99651.0,92.7754,93.0731,92.4976,93.0037,99651.0
2024-11-22 12:00:00,93.71,94.15,93.59,94.0,90410.0,92.9838,93.4204,92.8647,93.2716,90410.0
2024-11-22 12:30:00,93.98,94.11,93.58,94.06,112482.0,93.2517,93.3807,92.8548,93.3311,112482.0
2024-11-22 13:00:00,94.06,94.26,93.92,93.97,79196.0,93.3311,93.5296,93.1922,93.2418,79196.0
2024-11-22 13:30:00,93.95,94.19,93.7,93.93,93660.0,93.222,93.4601,92.9739,93.2021,93660.0
2024-11-22 14:00:00,93.9,93.91,93.34,93.72,108825.0,93.1723,93.1823,92.6167,92.9937,108825.0
2024-11-22 14:30:00,93.71,94.01,93.69,93.92,67226.0,92.9838,93.2815,92.964,93.1922,67226.0
2024-11-22 15:00:00,93.89,93.89,93.33,93.6,163494.0,93.1624,93.1624,92.6068,92.8747,163494.0
2024-11-22 15:30:00,93.61,94.24,93.56,93.94,288152.0,92.8846,93.5097,92.835,93.212,288152.0
2024-11-25 09:30:00,95.83,96.47,95.42,95.69,936638.0,95.0874,95.7224,94.6806,94.9485,936638.0
2024-11-25 10:00:00,95.7,95.73,94.87,95.64,486889.0,94.9584,94.9882,94.1348,94.8989,486889.0
2024-11-25 10:30:00,95.62,95.68,95.01,95.07,281546.0,94.879,94.9386,94.2737,94.3333,281546.0
2024-11-25 11:00:00,95.07,95.31,94.93,95.1,171663.0,94.3333,94.5714,94.1944,94.363,171663.0
2024-11-25 11:30:00,95.1,95.27,94.7,94.74,170672.0,94.363,94.5317,93.9661,94.0058,170672.0
2024-11-25 12:00:00,94.77,94.86,94.05,94.18,282245.0,94.0356,94.1249,93.3212,93.4502,282245.0
2024-11-25 12:30:00,94.17,94.45,93.77,94.38,220705.0,93.4403,93.7181,93.0434,93.6486,220705.0
2024-11-25 13:00:00,94.37,94.82,94.37,94.71,152746.0,93.6387,94.0852,93.6387,93.9761,152746.0
2024-11-25 13:30:00,94.65,94.91,94.61,94.82,52561.0,93.9165,94.1745,93.8768,94.0852,52561.0
2024-11-25 14:00:00,94.76,94.83,94.38,94.62,77029.0,94.0257,94.0951,93.6486,93.8868,77029.0
2024-11-25 14:30:00,94.62,94.84,94.47,94.68,59594.0,93.8868,94.1051,93.7379,93.9463,59594.0
2024-11-25 15:00:00,94.64,94.71,94.48,94.67,62236.0,93.9066,93.9761,93.7478,93.9364,62236.0
2024-11-25 15:30:00,94.68,94.99,94.57,94.84,447847.0,93.9463,94.2539,93.8372,94.1051,447847.0
2024-11-26 09:30:00,95.45,95.85,95.33,95.56,941805.0,94.7103,95.1072,94.5913,94.8195,941805.0
2024-11-26 10:00:00,95.54,95.74,95.14,95.45,412993.0,94.7996,94.9981,94.4027,94.7103,412993.0
2024-11-26 10:30:00,95.45,95.76,95.19,95.58,133709.0,94.7103,95.0179,94.4523,94.8393,133709.0
2024-11-26 11:00:00,95.61,95.83,95.51,95.83,105086.0,94.8691,95.0874,94.7699,95.0874,105086.0
2024-11-26 11:30:00,95.85,95.97,95.74,95.92,118760.0,95.1072,95.2263,94.9981,95.1767,118760.0
2024-11-26 12:00:00,95.92,95.92,95.59,95.73,82528.0,95.1767,95.1767,94.8492,94.9882,82528.0
2024-11-26 12:30:00,95.7,96.09,95.7,96.06,78487.0,94.9584,95.3454,94.9584,95.3156,78487.0
2024-11-26 13:00:00,96.06,96.1,95.86,95.99,66013.0,95.3156,95.3553,95.1172,95.2461,66013.0
2024-11-26 13:30:00,95.96,96.12,95.92,96.09,55500.0,95.2164,95.3751,95.1767,95.3454,55500.0
2024-11-26 14:00:00,96.07,96.22,95.66,95.89,108966.0,95.3255,95.4744,94.9187,95.1469,108966.0
2024-11-26 14:30:00,95.88,96.11,95.82,96.02,60459.0,95.137,95.3652,95.0775,95.2759,60459.0
2024-11-26 15:00:00,96.02,96.24,96.02,96.17,79793.0,95.2759,95.4942,95.2759,95.4248,79793.0
2024-11-26 15:30:00,96.21,96.67,96.15,96.38,413465.0,95.4644,95.9209,95.4049,95.6331,413465.0
2024-11-27 09:30:00,96.21,96.37,95.94,96.09,357262.0,95.4644,95.6232,95.1965,95.3454,357262.0
2024-11-27 10:00:00,96.08,96.14,95.6,95.66,333842.0,95.3355,95.395,94.8592,94.9187,333842.0
2024-11-27 10:30:00,95.65,95.77,95.27,95.42,325039.0,94.9088,95.0279,94.5317,94.6806,325039.0
2024-11-27 11:00:00,95.41,95.43,95.12,95.22,148926.0,94.6706,94.6905,94.3829,94.4821,148926.0
2024-11-27 11:30:00,95.17,95.54,95.0,95.09,169088.0,94.4325,94.7996,94.2638,94.3531,169088.0
2024-11-27 12:00:00,95.09,95.13,94.66,95.12,189614.0,94.3531,94.3928,93.9265,94.3829,189614.0
2024-11-27 12:30:00,95.11,95.21,94.89,95.19,64353.0,94.373,94.4722,94.1547,94.4523,64353.0
2024-11-27 13:00:00,95.17,95.41,95.1,95.24,61001.0,94.4325,94.6706,94.363,94.502,61001.0
2024-11-27 13:30:00,95.23,95.54,95.18,95.45,91273.0,94.492,94.7996,94.4424,94.7103,91273.0
2024-11-27 14:00:00,95.47,95.53,95.33,95.33,44073.0,94.7302,94.7897,94.5913,94.5913,44073.0
2024-11-27 14:30:00,95.35,95.53,95.21,95.34,110505.0,94.6111,94.7897,94.4722,94.6012,110505.0
2024-11-27 15:00:00,95.38,95.48,95.19,95.3,83348.0,94.6409,94.7401,94.4523,94.5615,83348.0
2024-11-27 15:30:00,95.29,95.47,94.99,95.36,304580.0,94.5516,94.7302,94.2539,94.621,304580.0
2024-11-29 09:30:00,95.69,96.22,95.59,96.2,356303.0,94.9485,95.4744,94.8492,95.4545,356303.0
2024-11-29 10:00:00,96.23,96.71,96.21,96.55,234717.0,95.4843,95.9606,95.4644,95.8018,234717.0
2024-11-29 10:30:00,96.58,96.78,96.56,96.75,186170.0,95.8316,96.03,95.8117,96.0003,186170.0
2024-11-29 11:00:00,96.75,97.02,96.74,96.99,144117.0,96.0003,96.2682,95.9903,96.2384,144117.0
2024-11-29 11:30:00,97.0,97.26,96.87,97.17,133654.0,96.2483,96.5063,96.1193,96.417,133654.0
2024-11-29 12:00:00,97.14,97.43,97.12,97.22,140803.0,96.3872,96.675,96.3674,96.4666,140803.0
2024-11-29 12:30:00,97.24,97.47,96.98,97.05,283768.0,96.4865,96.7147,96.2285,96.2979,283768.0
2024-12-02 09:30:00,97.28,97.61,97.03,97.17,488667.0,96.5262,96.8536,96.2781,96.417,488667.0
2024-12-02 10:00:00,97.23,97.4,97.14,97.4,145737.0,96.4765,96.6452,96.3872,96.6452,145737.0
2024-12-02 10:30:00,97.39,97.56,97.03,97.13,191196.0,96.6353,96.804,96.2781,96.3773,191196.0
2024-12-02 11:00:00,97.13,97.46,97.05,97.42,97012.0,96.3773,96.7048,96.2979,96.6651,97012.0
2024-12-02 11:30:00,97.44,97.7,97.39,97.59,123526.0,96.6849,96.9429,96.6353,96.8337,123526.0
2024-12-02 12:00:00,97.6,97.75,97.52,97.54,129963.0,96.8437,96.9925,96.7643,96.7841,129963.0
2024-12-02 12:30:00,97.52,97.69,97.48,97.56,86636.0,96.7643,96.933,96.7246,96.804,86636.0
2024-12-02 13:00:00,97.55,97.71,97.48,97.62,60144.0,96.7941,96.9528,96.7246,96.8635,60144.0
2024-12-02 13:30:00,97.6,97.67,97.48,97.67,31596.0,96.8437,96.9131,96.7246,96.9131,31596.0
2024-12-02 14:00:00,97.61,97.63,97.32,97.49,68357.0,96.8536,96.8734,96.5658,96.7345,68357.0
2024-12-02 14:30:00,97.48,97.75,97.47,97.74,89123.0,96.7246,96.9925,96.7147,96.9826,89123.0
2024-12-02 15:00:00,97.7,97.91,97.62,97.9,103321.0,96.9429,97.1513,96.8635,97.1413,103321.0
2024-12-02 15:30:00,97.89,97.89,97.51,97.6,379621.0,97.1314,97.1314,96.7544,96.8437,379621.0
2024-12-03 09:30:00,97.48,97.61,97.14,97.4,317931.0,96.7246,96.8536,96.3872,96.6452,317931.0
2024-12-03 10:00:00,97.36,97.54,96.99,97.0,210846.0,96.6055,96.7841,96.2384,96.2483,210846.0
2024-12-03 10:30:00,96.99,97.25,96.95,97.2,189638.0,96.2384,96.4964,96.1987,96.4468,189638.0
2024-12-03 11:00:00,97.18,97.47,97.16,97.46,130555.0,96.4269,96.7147,96.4071,96.7048,130555.0
2024-12-03 11:30:00,97.45,97.49,96.95,97.03,139815.0,96.6948,96.7345,96.1987,96.2781,139815.0
2024-12-03 12:00:00,97.02,97.26,97.02,97.25,40706.0,96.2682,96.5063,96.2682,96.4964,40706.0
2024-12-03 12:30:00,97.24,97.6,97.23,97.6,78059.0,96.4865,96.8437,96.4765,96.8437,78059.0
2024-12-03 13:00:00,97.57,97.65,97.5,97.52,80934.0,96.8139,96.8933,96.7444,96.7643,80934.0
2024-12-03 13:30:00,97.52,97.61,97.4,97.46,38992.0,96.7643,96.8536,96.6452,96.7048,38992.0
2024-12-03 14:00:00,97.45,97.55,97.34,97.54,42784.0,96.6948,96.7941,96.5857,96.7841,42784.0
2024-12-03 14:30:00,97.55,97.81,97.54,97.75,82629.0,96.7941,97.052,96.7841,96.9925,82629.0
2024-12-03 15:00:00,97.75,97.78,97.64,97.74,59121.0,96.9925,97.0223,96.8834,96.9826,59121.0
2024-12-03 15:30:00,97.7,97.8,97.49,97.68,216044.0,96.9429,97.0421,96.7345,96.9231,216044.0
2024-12-04 09:30:00,98.49,98.77,98.45,98.61,558372.0,97.7268,98.0046,97.6871,97.8458,558372.0
2024-12-04 10:00:00,98.59,98.68,98.18,98.53,305299.0,97.826,97.9153,97.4192,97.7665,305299.0
2024-12-04 10:30:00,98.51,98.82,98.48,98.79,209417.0,97.7466,98.0542,97.7169,98.0245,209417.0
2024-12-04 11:00:00,98.79,98.92,98.79,98.86,126534.0,98.0245,98.1534,98.0245,98.0939,126534.0
2024-12-04 11:30:00,98.84,98.91,98.71,98.85,84839.0,98.0741,98.1435,97.9451,98.084,84839.0
2024-12-04 12:00:00,98.85,98.92,98.69,98.85,152543.0,98.084,98.1534,97.9252,98.084,152543.0
2024-12-04 12:30:00,98.83,98.93,98.65,98.87,68210.0,98.0641,98.1634,97.8855,98.1038,68210.0
2024-12-04 13:00:00,98.86,98.89,98.6,98.61,60632.0,98.0939,98.1237,97.8359,97.8458,60632.0
2024-12-04 13:30:00,98.6,98.93,98.28,98.67,169008.0,97.8359,98.1634,97.5184,97.9054,169008.0
2024-12-04 14:00:00,98.61,99.11,98.57,99.06,194616.0,97.8458,98.342,97.8062,98.2924,194616.0
2024-12-04 14:30:00,99.06,99.23,99.02,99.12,120115.0,98.2924,98.461,98.2527,98.3519,120115.0
2024-12-04 15:00:00,99.11,99.4,99.08,99.31,180543.0,98.342,98.6297,98.3122,98.5404,180543.0
2024-12-04 15:30:00,99.3,99.58,99.26,99.45,358228.0,98.5305,98.8083,98.4908,98.6793,358228.0
2024-12-05 09:30:00,99.44,99.55,99.31,99.51,267907.0,98.6694,98.7786,98.5404,98.7389,267907.0
2024-12-05 10:00:00,99.51,99.71,99.18,99.18,160423.0,98.7389,98.9373,98.4114,98.4114,160423.0
2024-12-05 10:30:00,99.19,99.26,99.04,99.11,96038.0,98.4214,98.4908,98.2725,98.342,96038.0
2024-12-05 11:00:00,99.09,99.49,99.05,99.43,96601.0,98.3221,98.719,98.2824,98.6595,96601.0
2024-12-05 11:30:00,99.43,99.51,99.3,99.5,83835.0,98.6595,98.7389,98.5305,98.7289,83835.0
2024-12-05 12:00:00,99.48,99.71,99.44,99.64,111119.0,98.7091,98.9373,98.6694,98.8679,111119.0
2024-12-05 12:30:00,99.62,99.86,99.6,99.81,73954.0,98.848,99.0862,98.8282,99.0365,73954.0
2024-12-05 13:00:00,99.81,99.82,99.06,99.26,188109.0,99.0365,99.0465,98.2924,98.4908,188109.0
2024-12-05 13:30:00,99.27,99.56,99.16,99.33,110661.0,98.5007,98.7885,98.3916,98.5603,110661.0
2024-12-05 14:00:00,99.31,99.44,99.09,99.24,91622.0,98.5404,98.6694,98.3221,98.471,91622.0
2024-12-05 14:30:00,99.17,99.37,99.16,99.22,59862.0,98.4015,98.6,98.3916,98.4511,59862.0
2024-12-05 15:00:00,99.2,99.33,98.95,99.01,103595.0,98.4313,98.5603,98.1832,98.2427,103595.0
2024-12-05 15:30:00,99.02,99.31,98.79,98.96,318538.0,98.2527,98.5404,98.0245,98.1931,318538.0
2024-12-06 09:30:00,99.25,100.04,99.22,100.02,554060.0,98.4809,99.2648,98.4511,99.2449,554060.0
2024-12-06 10:00:00,100.04,100.06,99.74,99.96,226784.0,99.2648,99.2846,98.9671,99.1854,226784.0
2024-12-06 10:30:00,99.95,100.01,99.67,99.87,112315.0,99.1755,99.235,98.8976,99.0961,112315.0
2024-12-06 11:00:00,99.88,99.9,99.32,99.52,449323.0,99.106,99.1258,98.5503,98.7488,449323.0
2024-12-06 11:30:00,99.52,99.67,99.42,99.45,116945.0,98.7488,98.8976,98.6496,98.6793,116945.0
2024-12-06 12:00:00,99.43,99.45,99.2,99.39,82213.0,98.6595,98.6793,98.4313,98.6198,82213.0
2024-12-06 12:30:00,99.36,99.36,99.08,99.2,70022.0,98.59,98.59,98.3122,98.4313,70022.0
2024-12-06 13:00:00,99.21,99.72,99.2,99.59,152032.0,98.4412,98.9472,98.4313,98.8183,152032.0
2024-12-06 13:30:00,99.54,99.56,99.32,99.54,96877.0,98.7686,98.7885,98.5503,98.7686,96877.0
2024-12-06 14:00:00,99.55,99.56,99.05,99.12,107144.0,98.7786,98.7885,98.2824,98.3519,107144.0
2024-12-06 14:30:00,99.1,99.35,99.05,99.21,92358.0,98.332,98.5801,98.2824,98.4412,92358.0
2024-12-06 15:00:00,99.23,99.41,99.12,99.34,49171.0,98.461,98.6396,98.3519,98.5702,49171.0
2024-12-06 15:30:00,99.36,99.59,99.26,99.47,303238.0,98.59,98.8183,98.4908,98.6992,303238.0
2024-12-09 09:30:00,99.35,99.43,99.09,99.23,349279.0,98.5801,98.6595,98.3221,98.461,349279.0
2024-12-09 10:00:00,99.23,99.28,98.61,98.7,294723.0,98.461,98.5107,97.8458,97.9351,294723.0
2024-12-09 10:30:00,98.69,98.83,98.13,98.21,488333.0,97.9252,98.0641,97.3696,97.4489,488333.0
2024-12-09 11:00:00,98.2,98.47,97.83,98.42,363503.0,97.439,97.7069,97.0719,97.6573,363503.0
2024-12-09 11:30:00,98.39,98.57,98.24,98.53,74688.0,97.6276,97.8062,97.4787,97.7665,74688.0
2024-12-09 12:00:00,98.5,98.52,98.16,98.32,129138.0,97.7367,97.7565,97.3993,97.5581,129138.0
2024-12-09 12:30:00,98.3,98.55,98.18,98.2,49794.0,97.5382,97.7863,97.4192,97.439,49794.0
2024-12-09 13:00:00,98.16,98.4,98.05,98.37,68318.0,97.3993,97.6375,97.2902,97.6077,68318.0
2024-12-09 13:30:00,98.37,98.73,98.34,98.51,124543.0,97.6077,97.9649,97.5779,97.7466,124543.0
2024-12-09 14:00:00,98.52,98.52,98.14,98.22,108985.0,97.7565,97.7565,97.3795,97.4589,108985.0
2024-12-09 14:30:00,98.22,98.22,97.79,98.01,134882.0,97.4589,97.4589,97.0322,97.2505,134882.0
2024-12-09 15:00:00,98.05,98.05,97.69,97.75,169749.0,97.2902,97.2902,96.933,96.9925,169749.0
2024-12-09 15:30:00,97.76,97.91,97.57,97.85,445353.0,97.0024,97.1513,96.8139,97.0917,445353.0
2024-12-10 09:30:00,98.16,98.18,97.64,98.03,310553.0,97.3993,97.4192,96.8834,97.2703,310553.0
2024-12-10 10:00:00,98.03,98.24,97.94,98.06,196816.0,97.2703,97.4787,97.181,97.3001,196816.0
2024-12-10 10:30:00,98.03,98.34,97.97,97.99,180265.0,97.2703,97.5779,97.2108,97.2307,180265.0
2024-12-10 11:00:00,97.97,98.12,97.78,97.83,116461.0,97.2108,97.3596,97.0223,97.0719,116461.0
2024-12-10 11:30:00,97.81,97.84,97.66,97.77,146823.0,97.052,97.0818,96.9032,97.0124,146823.0
2024-12-10 12:00:00,97.78,97.88,97.6,97.76,74085.0,97.0223,97.1215,96.8437,97.0024,74085.0
2024-12-10 12:30:00,97.76,98.0,97.64,97.66,75565.0,97.0024,97.2406,96.8834,96.9032,75565.0
2024-12-10 13:00:00,97.66,97.72,97.56,97.68,92799.0,96.9032,96.9627,96.804,96.9231,92799.0
2024-12-10 13:30:00,97.67,97.81,97.53,97.53,49317.0,96.9131,97.052,96.7742,96.7742,49317.0
2024-12-10 14:00:00,97.52,97.55,97.3,97.52,105241.0,96.7643,96.7941,96.546,96.7643,105241.0
2024-12-10 14:30:00,97.47,97.51,97.28,97.35,60800.0,96.7147,96.7544,96.5262,96.5956,60800.0
2024-12-10 15:00:00,97.33,97.33,96.84,96.88,239093.0,96.5758,96.5758,96.0896,96.1293,239093.0
2024-12-10 15:30:00,96.88,96.97,96.6,96.95,312171.0,96.1293,96.2186,95.8514,96.1987,312171.0
2024-12-11 09:30:00,98.32,98.74,98.18,98.74,547049.0,97.5581,97.9748,97.4192,97.9748,547049.0
2024-12-11 10:00:00,98.72,99.02,98.6,98.7,213105.0,97.955,98.2527,97.8359,97.9351,213105.0
2024-12-11 10:30:00,98.72,98.95,98.67,98.82,87536.0,97.955,98.1832,97.9054,98.0542,87536.0
2024-12-11 11:00:00,98.81,99.16,98.69,99.15,140296.0,98.0443,98.3916,97.9252,98.3817,140296.0
2024-12-11 11:30:00,99.16,99.34,99.11,99.23,200376.0,98.3916,98.5702,98.342,98.461,200376.0
2024-12-11 12:00:00,99.28,99.49,99.25,99.26,128962.0,98.5107,98.719,98.4809,98.4908,128962.0
2024-12-11 12:30:00,99.3,99.46,99.22,99.45,63811.0,98.5305,98.6893,98.4511,98.6793,63811.0
2024-12-11 13:00:00,99.49,99.61,99.42,99.56,67013.0,98.719,98.8381,98.6496,98.7885,67013.0
2024-12-11 13:30:00,99.57,99.61,99.28,99.32,73247.0,98.7984,98.8381,98.5107,98.5503,73247.0
2024-12-11 14:00:00,99.3,99.4,99.19,99.37,59506.0,98.5305,98.6297,98.4214,98.6,59506.0
2024-12-11 14:30:00,99.37,99.5,99.27,99.37,69885.0,98.6,98.7289,98.5007,98.6,69885.0
2024-12-11 15:00:00,99.38,99.44,99.34,99.43,99682.0,98.6099,98.6694,98.5702,98.6595,99682.0
2024-12-11 15:30:00,99.43,99.43,99.06,99.17,200033.0,98.6595,98.6595,98.2924,98.4015,200033.0
2024-12-12 09:30:00,98.68,98.69,98.26,98.46,249024.0,97.9153,97.9252,97.4986,97.697,249024.0
2024-12-12 10:00:00,98.49,98.71,97.97,98.69,194631.0,97.7268,97.9451,97.2108,97.9252,194631.0
2024-12-12 10:30:00,98.66,98.86,98.55,98.78,140499.0,97.8955,98.0939,97.7863,98.0145,140499.0
2024-12-12 11:00:00,98.78,98.95,98.7,98.82,97638.0,98.0145,98.1832,97.9351,98.0542,97638.0
2024-12-12 11:30:00,98.8,98.82,98.3,98.3,104783.0,98.0344,98.0542,97.5382,97.5382,104783.0
2024-12-12 12:00:00,98.29,98.81,98.29,98.63,94376.0,97.5283,98.0443,97.5283,97.8657,94376.0
2024-12-12 12:30:00,98.62,98.79,98.33,98.78,83207.0,97.8558,98.0245,97.568,98.0145,83207.0
2024-12-12 13:00:00,98.77,98.86,98.62,98.63,82234.0,98.0046,98.0939,97.8558,97.8657,82234.0
2024-12-12 13:30:00,98.64,98.64,98.27,98.27,145675.0,97.8756,97.8756,97.5085,97.5085,145675.0
2024-12-12 14:00:00,98.27,98.46,97.83,97.9,198460.0,97.5085,97.697,97.0719,97.1413,198460.0
2024-12-12 14:30:00,97.87,98.11,97.86,97.98,109711.0,97.1116,97.3497,97.1017,97.2207,109711.0
2024-12-12 15:00:00,97.93,98.02,97.78,97.86,116837.0,97.1711,97.2604,97.0223,97.1017,116837.0
2024-12-12 15:30:00,97.87,98.07,97.58,97.63,391515.0,97.1116,97.31,96.8238,96.8734,391515.0
2024-12-13 09:30:00,98.47,98.85,98.3,98.36,401730.0,97.7069,98.084,97.5382,97.5978,401730.0
2024-12-13 10:00:00,98.38,98.39,97.77,97.82,211997.0,97.6176,97.6276,97.0124,97.062,211997.0
2024-12-13 10:30:00,97.81,97.95,97.05,97.07,321536.0,97.052,97.191,96.2979,96.3178,321536.0
2024-12-13 11:00:00,97.06,97.33,96.88,97.18,202770.0,96.3079,96.5758,96.1293,96.4269,202770.0
2024-12-13 11:30:00,97.18,97.63,97.0,97.25,181467.0,96.4269,96.8734,96.2483,96.4964,181467.0
2024-12-13 12:00:00,97.17,97.31,96.9,96.98,148233.0,96.417,96.5559,96.1491,96.2285,148233.0
2024-12-13 12:30:00,96.93,97.08,96.76,96.8,198172.0,96.1789,96.3277,96.0102,96.0499,198172.0
2024-12-13 13:00:00,96.8,97.35,96.75,97.31,166721.0,96.0499,96.5956,96.0003,96.5559,166721.0
2024-12-13 13:30:00,97.31,97.51,97.16,97.37,88025.0,96.5559,96.7544,96.4071,96.6155,88025.0
2024-12-13 14:00:00,97.37,97.58,97.28,97.51,65356.0,96.6155,96.8238,96.5262,96.7544,65356.0
2024-12-13 14:30:00,97.53,97.63,97.4,97.47,67134.0,96.7742,96.8734,96.6452,96.7147,67134.0
2024-12-13 15:00:00,97.48,97.56,97.22,97.46,60584.0,96.7246,96.804,96.4666,96.7048,60584.0
2024-12-13 15:30:00,97.46,97.66,97.38,97.45,226029.0,96.7048,96.9032,96.6254,96.6948,226029.0
2024-12-16 09:30:00,98.24,98.45,98.07,98.38,483619.0,97.4787,97.6871,97.31,97.6176,483619.0
2024-12-16 10:00:00,98.4,98.59,97.89,98.48,339947.0,97.6375,97.826,97.1314,97.7169,339947.0
2024-12-16 10:30:00,98.46,98.76,98.43,98.59,124703.0,97.697,97.9947,97.6672,97.826,124703.0
2024-12-16 11:00:00,98.63,98.72,98.53,98.6,135391.0,97.8657,97.955,97.7665,97.8359,135391.0
2024-12-16 11:30:00,98.62,98.72,98.46,98.72,78749.0,97.8558,97.955,97.697,97.955,78749.0
2024-12-16 12:00:00,98.72,98.75,98.53,98.69,71316.0,97.955,97.9848,97.7665,97.9252,71316.0
2024-12-16 12:30:00,98.71,98.91,98.67,98.86,136051.0,97.9451,98.1435,97.9054,98.0939,136051.0
2024-12-16 13:00:00,98.86,99.09,98.82,99.07,110931.0,98.0939,98.3221,98.0542,98.3023,110931.0
2024-12-16 13:30:00,99.09,99.12,98.96,99.05,165704.0,98.3221,98.3519,98.1931,98.2824,165704.0
2024-12-16 14:00:00,99.04,99.07,98.9,98.91,85429.0,98.2725,98.3023,98.1336,98.1435,85429.0
2024-12-16 14:30:00,98.92,99.06,98.89,98.99,43575.0,98.1534,98.2924,98.1237,98.2229,43575.0
2024-12-16 15:00:00,98.99,99.12,98.95,99.03,71781.0,98.2229,98.3519,98.1832,98.2626,71781.0
2024-12-16 15:30:00,99.0,99.03,98.28,98.64,382892.0,98.2328,98.2626,97.5184,97.8756,382892.0
2024-12-17 09:30:00,97.35,97.67,97.07,97.42,436379.0,96.5956,96.9131,96.3178,96.6651,436379.0
2024-12-17 10:00:00,97.44,97.46,96.84,96.86,286938.0,96.6849,96.7048,96.0896,96.1094,286938.0
2024-12-17 10:30:00,96.86,97.24,96.85,97.23,187863.0,96.1094,96.4865,96.0995,96.4765,187863.0
2024-12-17 11:00:00,97.18,97.79,97.18,97.43,381406.0,96.4269,97.0322,96.4269,96.675,381406.0
2024-12-17 11:30:00,97.41,97.81,97.38,97.67,78651.0,96.6551,97.052,96.6254,96.9131,78651.0
2024-12-17 12:00:00,97.7,97.7,97.38,97.47,100371.0,96.9429,96.9429,96.6254,96.7147,100371.0
2024-12-17 12:30:00,97.51,97.73,97.42,97.64,47520.0,96.7544,96.9727,96.6651,96.8834,47520.0
2024-12-17 13:00:00,97.59,97.63,97.26,97.37,94208.0,96.8337,96.8734,96.5063,96.6155,94208.0
2024-12-17 13:30:00,97.35,97.46,97.28,97.35,52134.0,96.5956,96.7048,96.5262,96.5956,52134.0
2024-12-17 14:00:00,97.38,97.39,97.06,97.09,70548.0,96.6254,96.6353,96.3079,96.3376,70548.0
2024-12-17 14:30:00,97.09,97.12,96.89,97.0,185078.0,96.3376,96.3674,96.1392,96.2483,185078.0
2024-12-17 15:00:00,96.95,97.01,96.7,96.8,140979.0,96.1987,96.2582,95.9506,96.0499,140979.0
2024-12-17 15:30:00,96.83,97.6,96.75,97.37,461344.0,96.0796,96.8437,96.0003,96.6155,461344.0
2024-12-18 09:30:00,97.21,97.54,96.97,97.53,373915.0,96.4567,96.7841,96.2186,96.7742,373915.0
2024-12-18 10:00:00,97.53,97.93,97.48,97.9,148140.0,96.7742,97.1711,96.7246,97.1413,148140.0
2024-12-18 10:30:00,97.91,98.4,97.88,98.18,253047.0,97.1513,97.6375,97.1215,97.4192,253047.0
2024-12-18 11:00:00,98.18,98.32,97.54,98.02,196344.0,97.4192,97.5581,96.7841,97.2604,196344.0
2024-12-18 11:30:00,97.99,98.25,97.9,98.05,111524.0,97.2307,97.4886,97.1413,97.2902,111524.0
2024-12-18 12:00:00,98.05,98.34,97.96,98.02,86615.0,97.2902,97.5779,97.2009,97.2604,86615.0
2024-12-18 12:30:00,98.0,98.17,97.82,97.98,60669.0,97.2406,97.4093,97.062,97.2207,60669.0
2024-12-18 13:00:00,97.99,97.99,97.8,97.8,42392.0,97.2307,97.2307,97.0421,97.0421,42392.0
2024-12-18 13:30:00,97.8,98.04,97.77,97.94,112935.0,97.0421,97.2803,97.0124,97.181,112935.0
2024-12-18 14:00:00,97.96,97.96,95.27,95.33,900215.0,97.2009,97.2009,94.5317,94.5913,900215.0
2024-12-18 14:30:00,95.33,95.87,93.37,93.55,788112.0,94.5913,95.1271,92.6465,92.8251,788112.0
2024-12-18 15:00:00,93.53,93.75,91.86,91.96,1027515.0,92.8052,93.0235,91.1482,91.2474,1027515.0
2024-12-18 15:30:00,92.18,92.32,88.43,88.62,1941208.0,91.4657,91.6046,87.7447,87.9333,1941208.0
2024-12-19 09:30:00,90.9,91.65,90.2,90.53,1435526.0,90.1956,90.9398,89.501,89.8285,1435526.0
2024-12-19 10:00:00,90.55,90.7,89.68,89.7,698497.0,89.8483,89.9971,88.985,89.0049,698497.0
2024-12-19 10:30:00,89.69,90.45,89.29,90.18,538149.0,88.995,89.7491,88.5981,89.4812,538149.0
2024-12-19 11:00:00,90.14,90.73,89.3,90.69,393015.0,89.4415,90.0269,88.608,89.9872,393015.0
2024-12-19 11:30:00,90.6,90.92,90.08,90.18,274645.0,89.8979,90.2154,89.3819,89.4812,274645.0
2024-12-19 12:00:00,90.22,90.34,89.31,89.39,118605.0,89.5209,89.6399,88.6179,88.6973,118605.0
2024-12-19 12:30:00,89.51,89.89,89.15,89.87,255877.0,88.8164,89.1934,88.4592,89.1736,255877.0
2024-12-19 13:00:00,89.81,90.17,89.08,90.12,209318.0,89.114,89.4712,88.3897,89.4216,209318.0
2024-12-19 13:30:00,90.1,90.87,89.96,90.87,389173.0,89.4018,90.1658,89.2629,90.1658,389173.0
2024-12-19 14:00:00,90.83,90.86,89.77,89.94,211510.0,90.1261,90.1559,89.0743,89.243,211510.0
2024-12-19 14:30:00,89.96,89.96,89.41,89.41,130398.0,89.2629,89.2629,88.7171,88.7171,130398.0
2024-12-19 15:00:00,89.45,90.02,89.13,89.67,135644.0,88.7568,89.3224,88.4393,88.9751,135644.0
2024-12-19 15:30:00,89.69,89.93,88.42,88.55,774259.0,88.995,89.2331,87.7348,87.8638,774259.0
2024-12-20 09:30:00,87.35,88.45,86.97,87.48,969899.0,86.6731,87.7646,86.296,86.8021,969899.0
2024-12-20 10:00:00,87.58,89.76,87.55,89.72,589627.0,86.9013,89.0644,86.8716,89.0247,589627.0
2024-12-20 10:30:00,89.76,90.76,89.76,90.29,567574.0,89.0644,90.0567,89.0644,89.5903,567574.0
2024-12-20 11:00:00,90.34,92.16,90.24,92.16,407920.0,89.6399,91.4458,89.5407,91.4458,407920.0
2024-12-20 11:30:00,92.15,93.3,92.13,93.09,578496.0,91.4359,92.577,91.4161,92.3686,578496.0
2024-12-20 12:00:00,93.1,93.7,92.82,93.64,485884.0,92.3785,92.9739,92.1007,92.9144,485884.0
2024-12-20 12:30:00,93.64,93.65,92.85,93.13,243210.0,92.9144,92.9243,92.1305,92.4083,243210.0
2024-12-20 13:00:00,93.15,93.19,92.08,92.1,316039.0,92.4282,92.4678,91.3664,91.3863,316039.0
2024-12-20 13:30:00,92.08,92.62,91.93,92.03,269151.0,91.3664,91.9023,91.2176,91.3168,269151.0
2024-12-20 14:00:00,91.99,92.6,91.83,92.59,158473.0,91.2771,91.8824,91.1184,91.8725,158473.0
2024-12-20 14:30:00,92.56,92.89,92.1,92.23,248992.0,91.8427,92.1702,91.3863,91.5153,248992.0
2024-12-20 15:00:00,92.34,92.39,91.8,91.89,213078.0,91.6244,91.674,91.0886,91.1779,213078.0
2024-12-20 15:30:00,91.92,92.17,90.85,91.49,924646.0,91.2077,91.4558,90.146,90.781,924646.0
2024-12-23 09:30:00,91.22,91.63,90.41,91.03,763371.0,90.7609,91.1688,89.9549,90.5718,763371.0
2024-12-23 10:00:00,90.98,91.13,89.73,90.49,424439.0,90.5221,90.6713,89.2784,90.0345,424439.0
2024-12-23 10:30:00,90.54,90.87,90.23,90.39,178057.0,90.0843,90.4126,89.7758,89.935,178057.0
2024-12-23 11:00:00,90.42,91.15,90.38,91.1,168206.0,89.9649,90.6912,89.9251,90.6415,168206.0
2024-12-23 11:30:00,91.1,91.98,90.92,91.97,250818.0,90.6415,91.517,90.4624,91.5071,250818.0
2024-12-23 12:00:00,91.94,92.25,91.42,91.8,210433.0,91.4772,91.7857,90.9599,91.3379,210433.0
2024-12-23 12:30:00,91.8,92.15,91.58,92.01,150422.0,91.3379,91.6862,91.119,91.5469,150422.0
2024-12-23 13:00:00,91.97,92.37,91.92,92.34,131567.0,91.5071,91.9051,91.4573,91.8752,131567.0
2024-12-23 13:30:00,92.32,92.64,92.32,92.49,115758.0,91.8553,92.1737,91.8553,92.0245,115758.0
2024-12-23 14:00:00,92.47,92.79,92.47,92.57,57346.0,92.0046,92.323,92.0046,92.1041,57346.0
2024-12-23 14:30:00,92.65,92.65,92.18,92.18,66678.0,92.1837,92.1837,91.716,91.716,66678.0
2024-12-23 15:00:00,92.19,92.37,91.83,92.32,143489.0,91.726,91.9051,91.3678,91.8553,143489.0
2024-12-23 15:30:00,92.37,93.26,92.32,92.98,392196.0,91.9051,92.7906,91.8553,92.512,392196.0
2024-12-24 09:30:00,93.55,94.13,93.28,94.1,533883.0,93.0791,93.6562,92.8105,93.6264,533883.0
2024-12-24 10:00:00,94.1,94.64,94.09,94.57,288957.0,93.6264,94.1636,93.6164,94.094,288957.0
2024-12-24 10:30:00,94.56,95.12,94.56,95.03,280634.0,94.084,94.6412,94.084,94.5517,280634.0
2024-12-24 11:00:00,95.0,95.1,94.85,95.05,146511.0,94.5218,94.6213,94.3726,94.5716,146511.0
2024-12-24 11:30:00,95.03,95.32,94.88,94.94,116188.0,94.5517,94.8402,94.4024,94.4621,116188.0
2024-12-24 12:00:00,94.96,95.56,94.92,95.49,150556.0,94.482,95.079,94.4422,95.0094,150556.0
2024-12-24 12:30:00,95.48,96.02,95.0,95.96,421684.0,94.9994,95.5367,94.5218,95.477,421684.0
2024-12-26 09:30:00,95.11,95.48,94.46,95.31,812229.0,94.6313,94.9994,93.9846,94.8303,812229.0
2024-12-26 10:00:00,95.29,95.54,95.08,95.48,307643.0,94.8104,95.0591,94.6014,94.9994,307643.0
2024-12-26 10:30:00,95.49,95.8,95.27,95.79,217008.0,95.0094,95.3178,94.7905,95.3079,217008.0
2024-12-26 11:00:00,95.81,95.98,95.63,95.78,99397.0,95.3278,95.4969,95.1487,95.2979,99397.0
2024-12-26 11:30:00,95.83,96.26,95.83,96.22,132337.0,95.3477,95.7755,95.3477,95.7357,132337.0
2024-12-26 12:00:00,96.21,96.55,96.08,96.09,111495.0,95.7257,96.064,95.5964,95.6063,111495.0
2024-12-26 12:30:00,96.12,96.33,95.52,95.82,139429.0,95.6362,95.8451,95.0392,95.3377,139429.0
2024-12-26 13:00:00,95.82,96.22,95.79,96.2,81049.0,95.3377,95.7357,95.3079,95.7158,81049.0
2024-12-26 13:30:00,96.13,96.2,95.72,96.0,64560.0,95.6461,95.7158,95.2382,95.5168,64560.0
2024-12-26 14:00:00,95.93,95.95,95.67,95.83,48822.0,95.4472,95.4671,95.1885,95.3477,48822.0
2024-12-26 14:30:00,95.89,96.21,95.77,96.19,58412.0,95.4074,95.7257,95.288,95.7058,58412.0
2024-12-26 15:00:00,96.17,96.4,96.04,96.25,79196.0,95.6859,95.9148,95.5566,95.7655,79196.0
2024-12-26 15:30:00,96.21,96.32,95.88,95.95,204309.0,95.7257,95.8352,95.3974,95.4671,204309.0
2024-12-27 09:30:00,94.09,94.21,93.56,93.75,586707.0,93.6164,93.7358,93.0891,93.2781,586707.0
2024-12-27 10:00:00,93.8,93.83,91.82,92.02,873755.0,93.3279,93.3577,91.3578,91.5568,873755.0
2024-12-27 10:30:00,91.99,92.67,91.61,92.37,340738.0,91.527,92.2036,91.1489,91.9051,340738.0
2024-12-27 11:00:00,92.35,92.66,91.66,92.65,269137.0,91.8852,92.1936,91.1986,92.1837,269137.0
2024-12-27 11:30:00,92.64,92.72,91.25,91.45,284691.0,92.1737,92.2533,90.7907,90.9897,284691.0
2024-12-27 12:00:00,91.42,91.6,90.85,91.23,258766.0,90.9599,91.1389,90.3927,90.7708,258766.0
2024-12-27 12:30:00,91.23,91.67,90.85,91.49,219326.0,90.7708,91.2086,90.3927,91.0295,219326.0
2024-12-27 13:00:00,91.47,91.89,91.39,91.64,117273.0,91.0096,91.4275,90.93,91.1787,117273.0
2024-12-27 13:30:00,91.64,92.46,91.59,92.4,154701.0,91.1787,91.9946,91.129,91.9349,154701.0
2024-12-27 14:00:00,92.36,92.7,92.22,92.39,141960.0,91.8951,92.2334,91.7558,91.925,141960.0
2024-12-27 14:30:00,92.39,93.14,92.3,93.01,204218.0,91.925,92.6712,91.8354,92.5418,204218.0
2024-12-27 15:00:00,92.99,93.0,92.02,92.26,168848.0,92.522,92.5319,91.5568,91.7956,168848.0
2024-12-27 15:30:00,92.23,93.07,91.7,92.89,734674.0,91.7658,92.6015,91.2384,92.4225,734674.0
2024-12-30 09:30:00,89.54,89.56,88.24,88.27,1072306.0,89.0893,89.1092,87.7959,87.8257,1072306.0
2024-12-30 10:00:00,88.2,88.7,87.89,88.06,822985.0,87.7561,88.2535,87.4476,87.6168,822985.0
2024-12-30 10:30:00,88.06,89.27,88.06,89.09,360269.0,87.6168,88.8207,87.6168,88.6416,360269.0
2024-12-30 11:00:00,89.13,89.78,88.83,89.56,232421.0,88.6814,89.3281,88.3829,89.1092,232421.0
2024-12-30 11:30:00,89.55,90.31,89.55,90.18,286197.0,89.0993,89.8554,89.0993,89.7261,286197.0
2024-12-30 12:00:00,90.17,90.75,90.11,90.73,244395.0,89.7161,90.2932,89.6564,90.2733,244395.0
2024-12-30 12:30:00,90.66,91.16,90.35,91.01,200467.0,90.2037,90.7012,89.8952,90.5519,200467.0
2024-12-30 13:00:00,91.0,91.31,90.48,90.76,152212.0,90.542,90.8504,90.0246,90.3032,152212.0
2024-12-30 13:30:00,90.73,91.2,90.66,91.03,126881.0,90.2733,90.741,90.2037,90.5718,126881.0
2024-12-30 14:00:00,91.02,91.09,90.24,90.63,110792.0,90.5619,90.6315,89.7858,90.1738,110792.0
2024-12-30 14:30:00,90.63,91.03,90.6,90.92,76593.0,90.1738,90.5718,90.144,90.4624,76593.0
2024-12-30 15:00:00,90.84,91.06,90.29,90.3,103709.0,90.3828,90.6017,89.8355,89.8455,103709.0
2024-12-30 15:30:00,90.32,90.79,89.61,89.67,574681.0,89.8654,90.333,89.159,89.2187,574681.0
2024-12-31 09:30:00,90.39,90.7,89.79,90.42,507769.0,89.935,90.2435,89.3381,89.9649,507769.0
2024-12-31 10:00:00,90.37,90.71,89.59,90.24,383552.0,89.9151,90.2534,89.1391,89.7858,383552.0
2024-12-31 10:30:00,90.2,90.45,89.78,89.85,173820.0,89.746,89.9947,89.3281,89.3978,173820.0
2024-12-31 11:00:00,89.87,89.87,88.97,89.04,299219.0,89.4177,89.4177,88.5222,88.5918,299219.0
2024-12-31 11:30:00,89.0,89.45,88.85,89.07,222754.0,88.552,88.9998,88.4028,88.6217,222754.0
2024-12-31 12:00:00,89.04,89.23,88.47,88.54,230859.0,88.5918,88.7809,88.0247,88.0943,230859.0
2024-12-31 12:30:00,88.52,89.18,88.1,89.16,347065.0,88.0744,88.7311,87.6566,88.7112,347065.0
2024-12-31 13:00:00,89.16,89.35,88.04,88.15,203577.0,88.7112,88.9003,87.5969,87.7063,203577.0
2024-12-31 13:30:00,88.18,88.83,88.11,88.33,141027.0,87.7362,88.3829,87.6665,87.8854,141027.0
2024-12-31 14:00:00,88.29,88.83,87.96,88.15,209357.0,87.8456,88.3829,87.5173,87.7063,209357.0
2024-12-31 14:30:00,88.13,88.75,87.89,88.75,144045.0,87.6864,88.3033,87.4476,88.3033,144045.0
2024-12-31 15:00:00,88.72,89.17,88.22,89.17,253861.0,88.2734,88.7212,87.776,88.7212,253861.0
2024-12-31 15:30:00,89.14,89.27,88.14,88.62,628351.0,88.6913,88.8207,87.6964,88.1739,628351.0
2025-01-02 09:30:00,90.11,90.61,88.64,90.46,1018761.0,89.6564,90.1539,88.1938,90.0047,1018761.0
2025-01-02 10:00:00,90.46,90.89,89.17,89.36,431753.0,90.0047,90.4325,88.7212,88.9102,431753.0
2025-01-02 10:30:00,89.34,89.82,88.73,89.25,327050.0,88.8903,89.3679,88.2834,88.8008,327050.0
2025-01-02 11:00:00,89.29,89.35,88.2,89.24,292160.0,88.8406,88.9003,87.7561,88.7908,292160.0
2025-01-02 11:30:00,89.24,89.81,89.08,89.41,194652.0,88.7908,89.358,88.6316,88.96,194652.0
2025-01-02 12:00:00,89.45,89.76,87.77,87.88,250486.0,88.9998,89.3082,87.3282,87.4377,250486.0
2025-01-02 12:30:00,87.86,87.86,86.29,87.17,722002.0,87.4178,87.4178,85.8557,86.7312,722002.0
2025-01-02 13:00:00,87.16,87.24,86.36,86.9,290459.0,86.7213,86.8009,85.9253,86.4626,290459.0
2025-01-02 13:30:00,86.88,86.91,86.09,86.69,397070.0,86.4427,86.4726,85.6567,86.2537,397070.0
2025-01-02 14:00:00,86.74,87.44,86.48,87.33,193060.0,86.3034,86.9999,86.0447,86.8904,193060.0
2025-01-02 14:30:00,87.27,87.65,86.77,86.84,380757.0,86.8307,87.2088,86.3333,86.4029,380757.0
2025-01-02 15:00:00,86.86,88.02,86.86,87.87,231773.0,86.4228,87.577,86.4228,87.4277,231773.0
2025-01-02 15:30:00,87.95,88.26,87.45,87.92,396939.0,87.5073,87.8158,87.0098,87.4775,396939.0
2025-01-03 09:30:00,89.17,90.09,88.86,89.38,678891.0,88.7212,89.6365,88.4127,88.9301,678891.0
2025-01-03 10:00:00,89.39,90.03,88.69,89.49,411431.0,88.9401,89.5768,88.2436,89.0396,411431.0
2025-01-03 10:30:00,89.45,90.05,89.18,89.96,281322.0,88.9998,89.5967,88.7311,89.5072,281322.0
2025-01-03 11:00:00,89.93,90.23,89.45,90.13,262638.0,89.4774,89.7758,88.9998,89.6763,262638.0
2025-01-03 11:30:00,90.12,90.73,90.12,90.44,406234.0,89.6664,90.2733,89.6664,89.9848,406234.0
2025-01-03 12:00:00,90.48,90.75,90.32,90.35,125347.0,90.0246,90.2932,89.8654,89.8952,125347.0
2025-01-03 12:30:00,90.44,90.63,90.24,90.6,122627.0,89.9848,90.1738,89.7858,90.144,122627.0
2025-01-03 13:00:00,90.59,90.97,90.38,90.94,123240.0,90.134,90.5121,89.9251,90.4823,123240.0
2025-01-03 13:30:00,90.96,91.14,90.79,90.9,201249.0,90.5022,90.6813,90.333,90.4425,201249.0
2025-01-03 14:00:00,90.87,91.27,90.81,91.2,99503.0,90.4126,90.8106,90.3529,90.741,99503.0
2025-01-03 14:30:00,91.21,91.45,91.13,91.22,208938.0,90.7509,90.9897,90.6713,90.7609,208938.0
2025-01-03 15:00:00,91.2,91.21,90.93,91.15,146119.0,90.741,90.7509,90.4723,90.6912,146119.0
2025-01-03 15:30:00,91.13,91.28,90.75,91.11,1010464.0,90.6713,90.8206,90.2932,90.6514,1010464.0
2025-01-06 09:30:00,93.1,94.04,92.96,93.87,867963.0,92.6314,93.5667,92.4921,93.3975,867963.0
2025-01-06 10:00:00,93.89,94.39,93.8,94.33,355860.0,93.4174,93.9149,93.3279,93.8552,355860.0
2025-01-06 10:30:00,94.36,94.49,93.97,94.33,299052.0,93.8851,94.0144,93.497,93.8552,299052.0
2025-01-06 11:00:00,94.37,94.64,94.22,94.61,266628.0,93.895,94.1636,93.7458,94.1338,266628.0
2025-01-06 11:30:00,94.61,94.72,94.49,94.63,134636.0,94.1338,94.2432,94.0144,94.1537,134636.0
2025-01-06 12:00:00,94.55,94.58,94.1,94.21,149116.0,94.0741,94.1039,93.6264,93.7358,149116.0
2025-01-06 12:30:00,94.18,94.26,93.65,93.86,190301.0,93.706,93.7856,93.1786,93.3876,190301.0
2025-01-06 13:00:00,93.81,93.82,93.29,93.62,180490.0,93.3378,93.3478,92.8204,93.1488,180490.0
2025-01-06 13:30:00,93.63,93.66,92.81,92.84,319561.0,93.1587,93.1886,92.3429,92.3727,319561.0
2025-01-06 14:00:00,92.86,92.93,92.47,92.72,165712.0,92.3926,92.4623,92.0046,92.2533,165712.0
2025-01-06 14:30:00,92.65,92.8,92.22,92.24,144223.0,92.1837,92.3329,91.7558,91.7757,144223.0
2025-01-06 15:00:00,92.22,92.65,92.11,92.57,186683.0,91.7558,92.1837,91.6464,92.1041,186683.0
2025-01-06 15:30:00,92.55,92.78,91.89,92.73,375823.0,92.0842,92.313,91.4275,92.2633,375823.0
2025-01-07 09:30:00,93.66,93.79,93.03,93.14,422207.0,93.1886,93.3179,92.5617,92.6712,422207.0
2025-01-07 10:00:00,93.13,93.14,91.13,91.84,721728.0,92.6612,92.6712,90.6713,91.3777,721728.0
2025-01-07 10:30:00,91.78,91.92,90.3,91.78,594117.0,91.318,91.4573,89.8455,91.318,594117.0
2025-01-07 11:00:00,91.8,91.91,91.15,91.62,157712.0,91.3379,91.4474,90.6912,91.1588,157712.0
2025-01-07 11:30:00,91.64,91.69,90.41,90.53,195757.0,91.1787,91.2285,89.9549,90.0743,195757.0
2025-01-07 12:00:00,90.52,90.98,90.28,90.52,112598.0,90.0644,90.5221,89.8256,90.0644,112598.0
2025-01-07 12:30:00,90.45,90.91,90.03,90.61,135121.0,89.9947,90.4524,89.5768,90.1539,135121.0
2025-01-07 13:00:00,90.64,91.3,90.59,91.24,225979.0,90.1838,90.8405,90.134,90.7808,225979.0
2025-01-07 13:30:00,91.22,91.22,90.51,90.65,144843.0,90.7609,90.7609,90.0544,90.1937,144843.0
2025-01-07 14:00:00,90.62,90.91,90.45,90.72,93303.0,90.1639,90.4524,89.9947,90.2634,93303.0
2025-01-07 14:30:00,90.66,90.69,90.11,90.19,98186.0,90.2037,90.2335,89.6564,89.736,98186.0
2025-01-07 15:00:00,90.2,90.23,89.1,89.17,622980.0,89.746,89.7758,88.6515,88.7212,622980.0
2025-01-07 15:30:00,89.17,89.63,88.66,89.56,511711.0,88.7212,89.1789,88.2137,89.1092,511711.0
2025-01-08 09:30:00,89.52,89.55,88.54,88.9,513485.0,89.0694,89.0993,88.0943,88.4525,513485.0
2025-01-08 10:00:00,88.87,89.51,88.29,88.52,351155.0,88.4227,89.0595,87.8456,88.0744,351155.0
2025-01-08 10:30:00,88.48,89.42,88.47,89.37,141935.0,88.0347,88.9699,88.0247,88.9202,141935.0
2025-01-08 11:00:00,89.4,89.51,88.84,89.31,95725.0,88.95,89.0595,88.3928,88.8605,95725.0
2025-01-08 11:30:00,89.26,90.07,89.26,89.83,127316.0,88.8107,89.6166,88.8107,89.3779,127316.0
2025-01-08 12:00:00,89.85,89.85,88.01,88.1,221984.0,89.3978,89.3978,87.567,87.6566,221984.0
2025-01-08 12:30:00,88.14,88.85,87.91,88.73,200107.0,87.6964,88.4028,87.4675,88.2834,200107.0
2025-01-08 13:00:00,88.69,89.91,88.67,89.7,224212.0,88.2436,89.4575,88.2237,89.2485,224212.0
2025-01-08 13:30:00,89.67,89.84,88.74,89.1,218916.0,89.2187,89.3878,88.2933,88.6515,218916.0
2025-01-08 14:00:00,89.12,90.36,88.8,90.23,356981.0,88.6714,89.9052,88.353,89.7758,356981.0
2025-01-08 14:30:00,90.17,90.19,89.29,89.45,213458.0,89.7161,89.736,88.8406,88.9998,213458.0
2025-01-08 15:00:00,89.47,89.8,89.14,89.69,124468.0,89.0197,89.348,88.6913,89.2386,124468.0
2025-01-08 15:30:00,89.69,90.01,89.34,89.84,260695.0,89.2386,89.5569,88.8903,89.3878,260695.0
2025-01-10 09:30:00,88.14,88.17,86.49,86.79,2190415.0,87.6964,87.7262,86.0547,86.3532,2190415.0
2025-01-10 10:00:00,86.78,86.78,85.07,86.3,816998.0,86.3432,86.3432,84.6418,85.8656,816998.0
2025-01-10 10:30:00,86.3,86.91,85.88,85.96,452798.0,85.8656,86.4726,85.4477,85.5273,452798.0
2025-01-10 11:00:00,85.98,86.02,85.28,85.38,269460.0,85.5472,85.587,84.8508,84.9503,269460.0
2025-01-10 11:30:00,85.38,85.82,84.91,85.02,335793.0,84.9503,85.388,84.4826,84.5921,335793.0
2025-01-10 12:00:00,85.07,85.49,84.79,85.44,270193.0,84.6418,85.0597,84.3632,85.01,270193.0
2025-01-10 12:30:00,85.47,86.22,85.41,86.19,154181.0,85.0398,85.786,84.9801,85.7562,154181.0
2025-01-10 13:00:00,86.16,87.16,85.92,86.91,591200.0,85.7263,86.7213,85.4875,86.4726,591200.0
2025-01-10 13:30:00,86.93,87.53,86.68,87.5,189915.0,86.4925,87.0894,86.2437,87.0596,189915.0
2025-01-10 14:00:00,87.48,87.5,86.19,86.69,191607.0,87.0397,87.0596,85.7562,86.2537,191607.0
2025-01-10 14:30:00,86.64,86.64,86.01,86.42,124658.0,86.2039,86.2039,85.5771,85.985,124658.0
2025-01-10 15:00:00,86.4,86.54,85.45,85.62,182656.0,85.9651,86.1044,85.0199,85.189,182656.0
2025-01-10 15:30:00,85.56,85.97,85.32,85.67,429148.0,85.1293,85.5373,84.8906,85.2388,429148.0
2025-01-13 09:30:00,83.56,84.67,83.36,84.48,809292.0,83.1394,84.2438,82.9404,84.0548,809292.0
2025-01-13 10:00:00,84.45,84.82,83.63,83.67,322163.0,84.0249,84.3931,83.2091,83.2489,322163.0
2025-01-13 10:30:00,83.68,85.04,83.67,84.51,334187.0,83.2588,84.612,83.2489,84.0846,334187.0
2025-01-13 11:00:00,84.51,84.58,84.01,84.11,186232.0,84.0846,84.1543,83.5871,83.6866,186232.0
2025-01-13 11:30:00,84.08,84.62,83.62,83.67,144565.0,83.6568,84.1941,83.1991,83.2489,144565.0
2025-01-13 12:00:00,83.68,84.77,83.52,84.63,325552.0,83.2588,84.3433,83.0996,84.204,325552.0
2025-01-13 12:30:00,84.63,85.23,84.36,85.22,142430.0,84.204,84.801,83.9354,84.7911,142430.0
2025-01-13 13:00:00,85.16,85.3,84.92,85.3,218435.0,84.7314,84.8707,84.4926,84.8707,218435.0
2025-01-13 13:30:00,85.31,85.55,85.16,85.44,201195.0,84.8806,85.1194,84.7314,85.01,201195.0
2025-01-13 14:00:00,85.44,85.59,84.98,85.55,126650.0,85.01,85.1592,84.5523,85.1194,126650.0
2025-01-13 14:30:00,85.54,85.87,85.26,85.62,210088.0,85.1094,85.4378,84.8309,85.189,210088.0
2025-01-13 15:00:00,85.61,85.85,85.39,85.49,172317.0,85.1791,85.4179,84.9602,85.0597,172317.0
2025-01-13 15:30:00,85.48,86.21,85.38,86.1,346829.0,85.0498,85.7761,84.9503,85.6666,346829.0
2025-01-14 09:30:00,87.33,87.63,86.27,86.42,722964.0,86.8904,87.1889,85.8358,85.985,722964.0
2025-01-14 10:00:00,86.45,87.46,86.37,86.82,422117.0,86.0149,87.0198,85.9353,86.383,422117.0
2025-01-14 10:30:00,86.85,87.0,86.19,86.19,249196.0,86.4129,86.5621,85.7562,85.7562,249196.0
2025-01-14 11:00:00,86.24,86.27,85.49,85.77,286650.0,85.8059,85.8358,85.0597,85.3383,286650.0
2025-01-14 11:30:00,85.77,86.01,84.87,84.88,217788.0,85.3383,85.5771,84.4428,84.4528,217788.0
2025-01-14 12:00:00,84.85,85.45,84.77,85.26,213260.0,84.4229,85.0199,84.3433,84.8309,213260.0
2025-01-14 12:30:00,85.25,85.65,84.7,85.52,151002.0,84.8209,85.2189,84.2737,85.0895,151002.0
2025-01-14 13:00:00,85.49,86.39,85.46,86.3,149198.0,85.0597,85.9552,85.0299,85.8656,149198.0
2025-01-14 13:30:00,86.26,87.07,86.21,86.97,137025.0,85.8258,86.6317,85.7761,86.5323,137025.0
2025-01-14 14:00:00,86.95,87.09,86.67,86.74,141918.0,86.5124,86.6516,86.2338,86.3034,141918.0
2025-01-14 14:30:00,86.75,87.06,85.58,85.67,221845.0,86.3134,86.6218,85.1492,85.2388,221845.0
2025-01-14 15:00:00,85.66,85.78,84.92,85.63,314393.0,85.2288,85.3482,84.4926,85.199,314393.0
2025-01-14 15:30:00,85.65,86.42,85.24,86.38,405264.0,85.2189,85.985,84.811,85.9452,405264.0
2025-01-15 09:30:00,89.99,90.77,89.47,90.67,1031653.0,89.5371,90.3131,89.0197,90.2136,1031653.0
2025-01-15 10:00:00,90.71,91.14,90.52,90.86,569812.0,90.2534,90.6813,90.0644,90.4027,569812.0
2025-01-15 10:30:00,90.86,90.96,90.31,90.34,420829.0,90.4027,90.5022,89.8554,89.8853,420829.0
2025-01-15 11:00:00,90.35,90.71,90.17,90.3,336698.0,89.8952,90.2534,89.7161,89.8455,336698.0
2025-01-15 11:30:00,90.27,90.27,89.6,89.84,431818.0,89.8156,89.8156,89.149,89.3878,431818.0
2025-01-15 12:00:00,89.83,90.44,89.8,90.32,252032.0,89.3779,89.9848,89.348,89.8654,252032.0
2025-01-15 12:30:00,90.32,90.69,90.22,90.26,188228.0,89.8654,90.2335,89.7659,89.8057,188228.0
2025-01-15 13:00:00,90.31,90.82,90.31,90.82,134691.0,89.8554,90.3629,89.8554,90.3629,134691.0
2025-01-15 13:30:00,90.81,91.01,90.71,90.92,118629.0,90.3529,90.5519,90.2534,90.4624,118629.0
2025-01-15 14:00:00,90.98,91.22,90.92,91.19,277642.0,90.5221,90.7609,90.4624,90.731,277642.0
2025-01-15 14:30:00,91.2,91.48,91.17,91.33,195344.0,90.741,91.0196,90.7111,90.8703,195344.0
2025-01-15 15:00:00,91.34,91.58,91.3,91.45,175652.0,90.8803,91.119,90.8405,90.9897,175652.0
2025-01-15 15:30:00,91.43,91.54,91.01,91.05,423607.0,90.9698,91.0792,90.5519,90.5917,423607.0
2025-01-16 09:30:00,91.68,91.72,90.71,90.74,557945.0,91.2185,91.2583,90.2534,90.2833,557945.0
2025-01-16 10:00:00,90.72,91.22,90.36,90.8,350700.0,90.2634,90.7609,89.9052,90.343,350700.0
2025-01-16 10:30:00,90.8,91.34,90.59,91.33,166210.0,90.343,90.8803,90.134,90.8703,166210.0
2025-01-16 11:00:00,91.32,91.76,90.93,91.31,207447.0,90.8604,91.2981,90.4723,90.8504,207447.0
2025-01-16 11:30:00,91.28,91.38,90.58,91.37,180046.0,90.8206,90.9201,90.1241,90.9101,180046.0
2025-01-16 12:00:00,91.35,91.51,91.03,91.5,149856.0,90.8902,91.0494,90.5718,91.0394,149856.0
2025-01-16 12:30:00,91.49,91.5,91.07,91.13,129819.0,91.0295,91.0394,90.6116,90.6713,129819.0
2025-01-16 13:00:00,91.11,91.37,90.74,90.81,100593.0,90.6514,90.9101,90.2833,90.3529,100593.0
2025-01-16 13:30:00,90.8,90.86,90.19,90.39,257540.0,90.343,90.4027,89.736,89.935,257540.0
2025-01-16 14:00:00,90.4,90.97,90.23,90.88,141008.0,89.945,90.5121,89.7758,90.4226,141008.0
2025-01-16 14:30:00,90.9,91.18,90.77,91.11,164967.0,90.4425,90.7211,90.3131,90.6514,164967.0
2025-01-16 15:00:00,91.09,91.29,90.65,90.8,127925.0,90.6315,90.8305,90.1937,90.343,127925.0
2025-01-16 15:30:00,90.84,91.22,90.43,90.53,258101.0,90.3828,90.7609,89.9748,90.0743,258101.0
2025-01-17 09:30:00,92.83,92.98,92.23,92.57,700846.0,92.3628,92.512,91.7658,92.1041,700846.0
2025-01-17 10:00:00,92.59,93.11,92.44,92.85,543232.0,92.124,92.6413,91.9747,92.3827,543232.0
2025-01-17 10:30:00,92.89,93.41,92.77,93.35,345923.0,92.4225,92.9398,92.3031,92.8801,345923.0
2025-01-17 11:00:00,93.38,93.82,93.21,93.67,182360.0,92.91,93.3478,92.7408,93.1985,182360.0
2025-01-17 11:30:00,93.7,93.76,93.37,93.46,141791.0,93.2284,93.2881,92.9,92.9896,141791.0
2025-01-17 12:00:00,93.36,93.79,93.26,93.77,98477.0,92.8901,93.3179,92.7906,93.298,98477.0
2025-01-17 12:30:00,93.78,93.83,93.59,93.75,82677.0,93.308,93.3577,93.1189,93.2781,82677.0
2025-01-17 13:00:00,93.73,93.94,93.58,93.8,134355.0,93.2582,93.4672,93.109,93.3279,134355.0
2025-01-17 13:30:00,93.8,93.84,93.41,93.59,121081.0,93.3279,93.3677,92.9398,93.1189,121081.0
2025-01-17 14:00:00,93.58,93.66,93.36,93.55,63417.0,93.109,93.1886,92.8901,93.0791,63417.0
2025-01-17 14:30:00,93.5,93.63,93.33,93.45,60667.0,93.0294,93.1587,92.8602,92.9796,60667.0
2025-01-17 15:00:00,93.32,93.53,93.12,93.39,108579.0,92.8503,93.0592,92.6513,92.9199,108579.0
2025-01-17 15:30:00,93.39,93.59,93.02,93.13,345173.0,92.9199,93.1189,92.5518,92.6612,345173.0
2025-01-21 09:30:00,94.57,94.93,94.03,94.48,1888457.0,94.094,94.4522,93.5567,94.0045,1888457.0
2025-01-21 10:00:00,94.42,94.49,93.62,94.36,382910.0,93.9448,94.0144,93.1488,93.8851,382910.0
2025-01-21 10:30:00,94.35,94.51,93.98,94.42,152955.0,93.8751,94.0343,93.507,93.9448,152955.0
2025-01-21 11:00:00,94.37,94.66,94.16,94.56,157166.0,93.895,94.1835,93.6861,94.084,157166.0
2025-01-21 11:30:00,94.59,94.91,94.36,94.87,146741.0,94.1139,94.4323,93.8851,94.3925,146741.0
2025-01-21 12:00:00,94.85,95.07,94.66,94.98,136676.0,94.3726,94.5915,94.1835,94.5019,136676.0
2025-01-21 12:30:00,94.98,95.4,94.98,95.38,151251.0,94.5019,94.9198,94.5019,94.8999,151251.0
2025-01-21 13:00:00,95.37,95.59,95.21,95.42,144542.0,94.89,95.1089,94.7308,94.9397,144542.0
2025-01-21 13:30:00,95.46,95.53,95.27,95.46,121682.0,94.9795,95.0492,94.7905,94.9795,121682.0
2025-01-21 14:00:00,95.44,95.55,95.12,95.36,118255.0,94.9596,95.0691,94.6412,94.88,118255.0
2025-01-21 14:30:00,95.34,95.34,95.02,95.24,85060.0,94.8601,94.8601,94.5417,94.7606,85060.0
2025-01-21 15:00:00,95.22,95.52,95.16,95.52,149371.0,94.7407,95.0392,94.681,95.0392,149371.0
2025-01-21 15:30:00,95.51,95.62,95.24,95.61,407401.0,95.0293,95.1387,94.7606,95.1288,407401.0
2025-01-22 09:30:00,97.0,97.3,96.77,97.27,650734.0,96.5118,96.8103,96.2829,96.7804,650734.0
2025-01-22 10:00:00,97.29,97.53,97.04,97.37,294217.0,96.8003,97.0391,96.5516,96.8799,294217.0
2025-01-22 10:30:00,97.31,97.54,97.25,97.29,210231.0,96.8202,97.049,96.7605,96.8003,210231.0
2025-01-22 11:00:00,97.3,97.61,97.16,97.61,172802.0,96.8103,97.1187,96.671,97.1187,172802.0
2025-01-22 11:30:00,97.61,97.88,97.59,97.82,144594.0,97.1187,97.3873,97.0988,97.3276,144594.0
2025-01-22 12:00:00,97.82,97.89,97.65,97.77,84775.0,97.3276,97.3973,97.1585,97.2779,84775.0
2025-01-22 12:30:00,97.78,97.83,97.66,97.67,68530.0,97.2878,97.3376,97.1684,97.1784,68530.0
2025-01-22 13:00:00,97.65,97.7,97.48,97.54,137998.0,97.1585,97.2082,96.9894,97.049,137998.0
2025-01-22 13:30:00,97.56,97.8,97.52,97.52,86171.0,97.0689,97.3077,97.0291,97.0291,86171.0
2025-01-22 14:00:00,97.5,97.66,97.43,97.46,111958.0,97.0092,97.1684,96.9396,96.9695,111958.0
2025-01-22 14:30:00,97.48,97.8,97.39,97.79,103160.0,96.9894,97.3077,96.8998,97.2978,103160.0
2025-01-22 15:00:00,97.78,97.8,97.55,97.56,167798.0,97.2878,97.3077,97.059,97.0689,167798.0
2025-01-22 15:30:00,97.55,97.67,97.14,97.18,379935.0,97.059,97.1784,96.6511,96.6909,379935.0
2025-01-23 09:30:00,96.89,97.14,96.76,97.11,346223.0,96.4023,96.6511,96.273,96.6212,346223.0
2025-01-23 10:00:00,97.09,97.11,96.83,96.86,174277.0,96.6013,96.6212,96.3426,96.3725,174277.0
2025-01-23 10:30:00,96.86,97.43,96.84,97.42,137130.0,96.3725,96.9396,96.3526,96.9297,137130.0
2025-01-23 11:00:00,97.43,97.74,97.19,97.68,271575.0,96.9396,97.248,96.7008,97.1883,271575.0
2025-01-23 11:30:00,97.71,97.89,97.53,97.61,176575.0,97.2182,97.3973,97.0391,97.1187,176575.0
2025-01-23 12:00:00,97.58,97.68,97.44,97.58,71113.0,97.0888,97.1883,96.9496,97.0888,71113.0
2025-01-23 12:30:00,97.57,97.81,97.45,97.81,87644.0,97.0789,97.3177,96.9595,97.3177,87644.0
2025-01-23 13:00:00,97.82,98.11,97.77,97.96,285201.0,97.3276,97.6162,97.2779,97.4669,285201.0
2025-01-23 13:30:00,97.97,98.08,97.82,97.84,85165.0,97.4769,97.5863,97.3276,97.3475,85165.0
2025-01-23 14:00:00,97.83,97.87,97.64,97.8,99410.0,97.3376,97.3774,97.1485,97.3077,99410.0
2025-01-23 14:30:00,97.82,97.96,97.81,97.87,82136.0,97.3276,97.4669,97.3177,97.3774,82136.0
2025-01-23 15:00:00,97.86,98.09,97.78,98.0,95210.0,97.3674,97.5963,97.2878,97.5067,95210.0
2025-01-23 15:30:00,98.0,98.78,97.81,98.78,508635.0,97.5067,98.2828,97.3177,98.2828,508635.0
2025-01-24 09:30:00,98.76,99.22,98.67,98.98,462625.0,98.2629,98.7206,98.1734,98.4818,462625.0
2025-01-24 10:00:00,99.02,99.09,98.47,98.51,256628.0,98.5216,98.5912,97.9744,98.0142,256628.0
2025-01-24 10:30:00,98.52,98.66,98.38,98.44,139611.0,98.0241,98.1634,97.8848,97.9445,139611.0
2025-01-24 11:00:00,98.43,98.78,98.39,98.77,224665.0,97.9346,98.2828,97.8948,98.2729,224665.0
2025-01-24 11:30:00,98.77,99.0,98.56,98.62,198336.0,98.2729,98.5017,98.0639,98.1236,198336.0
2025-01-24 12:00:00,98.58,98.86,98.48,98.56,96828.0,98.0838,98.3624,97.9843,98.0639,96828.0
2025-01-24 12:30:00,98.58,98.65,98.14,98.21,137119.0,98.0838,98.1535,97.646,97.7157,137119.0
2025-01-24 13:00:00,98.15,98.29,97.91,98.08,191378.0,97.656,97.7953,97.4172,97.5863,191378.0
2025-01-24 13:30:00,98.09,98.22,97.48,97.65,167279.0,97.5963,97.7256,96.9894,97.1585,167279.0
2025-01-24 14:00:00,97.58,97.79,97.35,97.58,166712.0,97.0888,97.2978,96.86,97.0888,166712.0
2025-01-24 14:30:00,97.62,97.82,97.54,97.56,91932.0,97.1286,97.3276,97.049,97.0689,91932.0
2025-01-24 15:00:00,97.56,97.78,97.37,97.39,128345.0,97.0689,97.2878,96.8799,96.8998,128345.0
2025-01-24 15:30:00,97.45,97.93,97.29,97.82,254779.0,96.9595,97.4371,96.8003,97.3276,254779.0
2025-01-27 09:30:00,91.46,93.33,91.36,93.33,1301743.0,90.9997,92.8602,90.9002,92.8602,1301743.0
2025-01-27 10:00:00,93.28,93.58,92.38,93.49,446711.0,92.8105,93.109,91.915,93.0194,446711.0
2025-01-27 10:30:00,93.46,93.82,93.03,93.05,345009.0,92.9896,93.3478,92.5617,92.5816,345009.0
2025-01-27 11:00:00,93.05,93.11,92.18,92.28,275173.0,92.5816,92.6413,91.716,91.8155,275173.0
2025-01-27 11:30:00,92.27,92.88,92.15,92.43,248575.0,91.8056,92.4125,91.6862,91.9648,248575.0
2025-01-27 12:00:00,92.48,93.03,92.24,92.84,231171.0,92.0145,92.5617,91.7757,92.3727,231171.0
2025-01-27 12:30:00,92.84,93.1,92.11,92.15,173161.0,92.3727,92.6314,91.6464,91.6862,173161.0
2025-01-27 13:00:00,92.14,92.4,92.06,92.08,176810.0,91.6762,91.9349,91.5966,91.6165,176810.0
2025-01-27 13:30:00,92.12,92.72,92.1,92.34,143114.0,91.6563,92.2533,91.6364,91.8752,143114.0
2025-01-27 14:00:00,92.41,93.54,92.35,93.45,197116.0,91.9449,93.0692,91.8852,92.9796,197116.0
2025-01-27 14:30:00,93.47,93.48,92.18,92.5,247712.0,92.9995,93.0095,91.716,92.0344,247712.0
2025-01-27 15:00:00,92.51,93.07,92.21,92.74,248519.0,92.0444,92.6015,91.7459,92.2732,248519.0
2025-01-27 15:30:00,92.78,93.78,92.62,93.69,517396.0,92.313,93.308,92.1538,93.2184,517396.0
2025-01-28 09:30:00,94.22,94.29,92.65,93.4,776925.0,93.7458,93.8154,92.1837,92.9299,776925.0
2025-01-28 10:00:00,93.39,95.23,93.39,95.09,556774.0,92.9199,94.7507,92.9199,94.6114,556774.0
2025-01-28 10:30:00,95.09,95.36,94.75,95.36,270574.0,94.6114,94.88,94.2731,94.88,270574.0
2025-01-28 11:00:00,95.37,95.6,94.41,94.59,230023.0,94.89,95.1188,93.9348,94.1139,230023.0
2025-01-28 11:30:00,94.56,95.12,94.38,95.11,245044.0,94.084,94.6412,93.905,94.6313,245044.0
2025-01-28 12:00:00,95.11,95.76,95.1,95.67,217031.0,94.6313,95.278,94.6213,95.1885,217031.0
2025-01-28 12:30:00,95.67,95.85,95.47,95.74,97641.0,95.1885,95.3676,94.9895,95.2581,97641.0
2025-01-28 13:00:00,95.76,96.17,95.69,95.89,225102.0,95.278,95.6859,95.2084,95.4074,225102.0
2025-01-28 13:30:00,95.91,96.01,95.59,95.73,92727.0,95.4273,95.5267,95.1089,95.2482,92727.0
2025-01-28 14:00:00,95.67,95.87,95.45,95.87,77120.0,95.1885,95.3875,94.9696,95.3875,77120.0
2025-01-28 14:30:00,95.83,96.39,95.83,96.34,151404.0,95.3477,95.9048,95.3477,95.8551,151404.0
2025-01-28 15:00:00,96.34,96.45,96.12,96.3,135300.0,95.8551,95.9645,95.6362,95.8153,135300.0
2025-01-28 15:30:00,96.3,96.38,95.98,96.02,557518.0,95.8153,95.8949,95.4969,95.5367,557518.0
2025-01-29 09:30:00,95.63,95.76,95.01,95.42,542363.0,95.1487,95.278,94.5318,94.9397,542363.0
2025-01-29 10:00:00,95.47,95.83,95.18,95.26,248406.0,94.9895,95.3477,94.7009,94.7805,248406.0
2025-01-29 10:30:00,95.28,95.53,95.05,95.18,173793.0,94.8004,95.0492,94.5716,94.7009,173793.0
2025-01-29 11:00:00,95.22,95.35,94.92,95.02,224339.0,94.7407,94.8701,94.4422,94.5417,224339.0
2025-01-29 11:30:00,95.02,95.27,94.77,94.92,187293.0,94.5417,94.7905,94.293,94.4422,187293.0
2025-01-29 12:00:00,94.93,95.5,94.92,95.32,119914.0,94.4522,95.0193,94.4422,94.8402,119914.0
2025-01-29 12:30:00,95.35,95.44,94.8,94.84,108811.0,94.8701,94.9596,94.3228,94.3626,108811.0
2025-01-29 13:00:00,94.87,94.97,93.69,94.96,485070.0,94.3925,94.492,93.2184,94.482,485070.0
2025-01-29 13:30:00,95.0,95.11,94.51,94.6,192628.0,94.5218,94.6313,94.0343,94.1238,192628.0
2025-01-29 14:00:00,94.57,94.57,93.49,93.56,518379.0,94.094,94.094,93.0194,93.0891,518379.0
2025-01-29 14:30:00,93.56,95.43,93.49,94.95,455521.0,93.0891,94.9497,93.0194,94.4721,455521.0
2025-01-29 15:00:00,94.93,95.62,94.15,95.41,326592.0,94.4522,95.1387,93.6761,94.9298,326592.0
2025-01-29 15:30:00,95.6,95.6,94.21,94.72,385047.0,95.1188,95.1188,93.7358,94.2432,385047.0
2025-01-30 09:30:00,95.73,96.66,95.42,96.17,760000.0,95.2482,96.1735,94.9397,95.6859,760000.0
2025-01-30 10:00:00,96.19,96.19,94.97,95.07,538630.0,95.7058,95.7058,94.492,94.5915,538630.0
2025-01-30 10:30:00,95.07,95.66,94.51,94.58,300921.0,94.5915,95.1785,94.0343,94.1039,300921.0
2025-01-30 11:00:00,94.53,95.23,94.18,95.23,315757.0,94.0542,94.7507,93.706,94.7507,315757.0
2025-01-30 11:30:00,95.22,95.88,94.94,95.75,179413.0,94.7407,95.3974,94.4621,95.2681,179413.0
2025-01-30 12:00:00,95.7,95.75,94.86,94.95,112376.0,95.2183,95.2681,94.3825,94.4721,112376.0
2025-01-30 12:30:00,94.94,95.43,94.88,95.41,107401.0,94.4621,94.9497,94.4024,94.9298,107401.0
2025-01-30 13:00:00,95.43,95.86,95.34,95.72,95250.0,94.9497,95.3775,94.8601,95.2382,95250.0
2025-01-30 13:30:00,95.74,96.23,95.72,96.17,142849.0,95.2581,95.7456,95.2382,95.6859,142849.0
2025-01-30 14:00:00,96.15,96.3,95.99,96.17,127141.0,95.666,95.8153,95.5069,95.6859,127141.0
2025-01-30 14:30:00,96.1,96.53,96.02,96.52,140617.0,95.6163,96.0441,95.5367,96.0342,140617.0
2025-01-30 15:00:00,96.52,96.95,96.48,96.8,184731.0,96.0342,96.462,95.9944,96.3128,184731.0
2025-01-30 15:30:00,96.76,96.83,94.7,96.18,609508.0,96.273,96.3426,94.2233,95.6959,609508.0
2025-01-31 09:30:00,97.3,97.63,97.1,97.62,528676.0,96.8103,97.1386,96.6113,97.1286,528676.0
2025-01-31 10:00:00,97.6,98.03,97.57,98.0,365288.0,97.1087,97.5366,97.0789,97.5067,365288.0
2025-01-31 10:30:00,98.01,98.32,97.98,98.22,222234.0,97.5167,97.8251,97.4868,97.7256,222234.0
2025-01-31 11:00:00,98.24,98.48,98.07,98.07,133515.0,97.7455,97.9843,97.5764,97.5764,133515.0
2025-01-31 11:30:00,98.07,98.21,97.8,97.97,206007.0,97.5764,97.7157,97.3077,97.4769,206007.0
2025-01-31 12:00:00,97.97,98.28,97.55,98.28,205020.0,97.4769,97.7853,97.059,97.7853,205020.0
2025-01-31 12:30:00,98.3,98.36,98.01,98.07,102367.0,97.8052,97.8649,97.5167,97.5764,102367.0
2025-01-31 13:00:00,98.0,98.18,96.93,96.97,356561.0,97.5067,97.6858,96.4421,96.4819,356561.0
2025-01-31 13:30:00,96.95,97.09,96.05,96.33,317252.0,96.462,96.6013,95.5665,95.8451,317252.0
2025-01-31 14:00:00,96.26,96.54,95.32,95.86,297881.0,95.7755,96.0541,94.8402,95.3775,297881.0
2025-01-31 14:30:00,95.96,96.17,94.65,95.44,379978.0,95.477,95.6859,94.1736,94.9596,379978.0
2025-01-31 15:00:00,95.44,95.44,94.36,94.51,420984.0,94.9596,94.9596,93.8851,94.0343,420984.0
2025-01-31 15:30:00,94.68,95.27,94.21,94.56,466096.0,94.2034,94.7905,93.7358,94.084,466096.0
2025-02-03 09:30:00,90.28,91.03,89.74,89.95,1055169.0,89.8256,90.5718,89.2883,89.4973,1055169.0
2025-02-03 10:00:00,89.92,92.07,89.21,92.01,1086323.0,89.4674,91.6066,88.761,91.5469,1086323.0
2025-02-03 10:30:00,91.93,93.07,91.66,92.73,890911.0,91.4673,92.6015,91.1986,92.2633,890911.0
2025-02-03 11:00:00,92.67,93.34,91.73,92.7,410626.0,92.2036,92.8702,91.2683,92.2334,410626.0
2025-02-03 11:30:00,92.68,93.23,92.23,92.49,183268.0,92.2135,92.7607,91.7658,92.0245,183268.0
2025-02-03 12:00:00,92.47,93.06,92.15,92.49,177622.0,92.0046,92.5916,91.6862,92.0245,177622.0
2025-02-03 12:30:00,92.41,92.81,91.78,92.56,228391.0,91.9449,92.3429,91.318,92.0941,228391.0
2025-02-03 13:00:00,92.39,92.88,91.86,92.68,100876.0,91.925,92.4125,91.3976,92.2135,100876.0
2025-02-03 13:30:00,92.69,93.21,92.48,93.14,106217.0,92.2235,92.7408,92.0145,92.6712,106217.0
2025-02-03 14:00:00,93.12,93.71,93.0,93.45,122796.0,92.6513,93.2383,92.5319,92.9796,122796.0
2025-02-03 14:30:00,93.49,93.82,93.36,93.46,75667.0,93.0194,93.3478,92.8901,92.9896,75667.0
2025-02-03 15:00:00,93.57,93.7,92.96,93.01,80928.0,93.099,93.2284,92.4921,92.5418,80928.0
2025-02-03 15:30:00,93.02,93.24,92.5,92.59,233231.0,92.5518,92.7707,92.0344,92.124,233231.0
2025-02-04 09:30:00,92.61,93.3,92.4,93.2,752331.0,92.1439,92.8304,91.9349,92.7309,752331.0
2025-02-04 10:00:00,93.2,94.18,93.2,93.93,508719.0,92.7309,93.706,92.7309,93.4572,508719.0
2025-02-04 10:30:00,93.88,94.24,93.7,93.8,192950.0,93.4075,93.7657,93.2284,93.3279,192950.0
2025-02-04 11:00:00,93.87,94.59,93.85,94.59,154257.0,93.3975,94.1139,93.3776,94.1139,154257.0
2025-02-04 11:30:00,94.6,94.63,94.05,94.29,99054.0,94.1238,94.1537,93.5766,93.8154,99054.0
2025-02-04 12:00:00,94.31,94.42,93.51,93.56,231653.0,93.8353,93.9448,93.0393,93.0891,231653.0
2025-02-04 12:30:00,93.56,94.13,93.37,94.13,194697.0,93.0891,93.6562,92.9,93.6562,194697.0
2025-02-04 13:00:00,94.12,94.23,93.7,94.18,82506.0,93.6463,93.7557,93.2284,93.706,82506.0
2025-02-04 13:30:00,94.17,94.24,94.0,94.01,69492.0,93.696,93.7657,93.5269,93.5368,69492.0
2025-02-04 14:00:00,93.95,94.65,93.95,94.55,96362.0,93.4771,94.1736,93.4771,94.0741,96362.0
2025-02-04 14:30:00,94.6,94.74,94.1,94.34,109771.0,94.1238,94.2631,93.6264,93.8652,109771.0
2025-02-04 15:00:00,94.25,94.52,94.14,94.17,56036.0,93.7756,94.0442,93.6662,93.696,56036.0
2025-02-04 15:30:00,94.15,94.69,94.15,94.47,255924.0,93.6761,94.2134,93.6761,93.9945,255924.0
2025-02-05 09:30:00,93.93,94.13,93.38,93.59,597697.0,93.4572,93.6562,92.91,93.1189,597697.0
2025-02-05 10:00:00,93.71,94.13,92.95,93.93,419936.0,93.2383,93.6562,92.4822,93.4572,419936.0
2025-02-05 10:30:00,93.92,94.08,93.52,93.91,135028.0,93.4473,93.6065,93.0493,93.4373,135028.0
2025-02-05 11:00:00,93.91,94.28,93.69,94.21,210899.0,93.4373,93.8055,93.2184,93.7358,210899.0
2025-02-05 11:30:00,94.21,94.97,94.16,94.86,143157.0,93.7358,94.492,93.6861,94.3825,143157.0
2025-02-05 12:00:00,94.85,95.12,94.76,94.81,119549.0,94.3726,94.6412,94.283,94.3328,119549.0
2025-02-05 12:30:00,94.79,94.96,94.72,94.88,92026.0,94.3129,94.482,94.2432,94.4024,92026.0
2025-02-05 13:00:00,94.89,94.98,94.68,94.82,46483.0,94.4124,94.5019,94.2034,94.3427,46483.0
2025-02-05 13:30:00,94.86,95.22,94.76,95.0,116664.0,94.3825,94.7407,94.283,94.5218,116664.0
2025-02-05 14:00:00,95.0,95.33,94.98,95.16,182690.0,94.5218,94.8502,94.5019,94.681,182690.0
2025-02-05 14:30:00,95.17,95.23,94.98,95.05,113740.0,94.691,94.7507,94.5019,94.5716,113740.0
2025-02-05 15:00:00,95.08,95.49,95.04,95.38,155196.0,94.6014,95.0094,94.5616,94.8999,155196.0
2025-02-05 15:30:00,95.37,95.67,94.98,95.58,391856.0,94.89,95.1885,94.5019,95.0989,391856.0
2025-02-06 09:30:00,96.4,96.46,95.93,96.03,550828.0,95.9148,95.9745,95.4472,95.5466,550828.0
2025-02-06 10:00:00,96.04,96.39,95.87,95.94,223462.0,95.5566,95.9048,95.3875,95.4571,223462.0
2025-02-06 10:30:00,95.92,96.31,95.54,95.76,324464.0,95.4372,95.8252,95.0591,95.278,324464.0
2025-02-06 11:00:00,95.76,96.28,95.74,96.2,156397.0,95.278,95.7954,95.2581,95.7158,156397.0
2025-02-06 11:30:00,96.21,96.21,95.88,96.0,130055.0,95.7257,95.7257,95.3974,95.5168,130055.0
2025-02-06 12:00:00,95.98,96.23,95.82,96.02,113188.0,95.4969,95.7456,95.3377,95.5367,113188.0
2025-02-06 12:30:00,96.0,96.31,95.9,96.23,62057.0,95.5168,95.8252,95.4173,95.7456,62057.0
2025-02-06 13:00:00,96.24,96.42,96.09,96.21,234078.0,95.7556,95.9347,95.6063,95.7257,234078.0
2025-02-06 13:30:00,96.23,96.33,95.97,96.04,98228.0,95.7456,95.8451,95.487,95.5566,98228.0
2025-02-06 14:00:00,96.0,96.17,95.64,95.72,115034.0,95.5168,95.6859,95.1586,95.2382,115034.0
2025-02-06 14:30:00,95.73,95.73,94.82,95.32,203257.0,95.2482,95.2482,94.3427,94.8402,203257.0
2025-02-06 15:00:00,95.31,95.85,95.24,95.8,94597.0,94.8303,95.3676,94.7606,95.3178,94597.0
2025-02-06 15:30:00,95.83,96.63,95.74,96.59,328865.0,95.3477,96.1436,95.2581,96.1038,328865.0
2025-02-07 09:30:00,96.77,97.35,96.62,97.22,453190.0,96.2829,96.86,96.1337,96.7307,453190.0
2025-02-07 10:00:00,97.19,97.2,95.27,95.73,692287.0,96.7008,96.7108,94.7905,95.2482,692287.0
2025-02-07 10:30:00,95.55,96.1,94.0,95.1,535993.0,95.0691,95.6163,93.5269,94.6213,535993.0
2025-02-07 11:00:00,95.13,95.64,94.24,94.43,313308.0,94.6512,95.1586,93.7657,93.9547,313308.0
2025-02-07 11:30:00,94.45,94.83,94.09,94.22,262711.0,93.9746,94.3527,93.6164,93.7458,262711.0
2025-02-07 12:00:00,94.17,94.73,93.76,94.36,359015.0,93.696,94.2532,93.2881,93.8851,359015.0
2025-02-07 12:30:00,94.23,94.81,94.09,94.55,97094.0,93.7557,94.3328,93.6164,94.0741,97094.0
2025-02-07 13:00:00,94.5,95.26,94.5,95.02,136305.0,94.0243,94.7805,94.0243,94.5417,136305.0
2025-02-07 13:30:00,95.09,95.2,94.01,94.06,143303.0,94.6114,94.7208,93.5368,93.5866,143303.0
2025-02-07 14:00:00,94.0,94.23,93.65,93.75,241863.0,93.5269,93.7557,93.1786,93.2781,241863.0
2025-02-07 14:30:00,93.72,94.23,93.64,94.02,158095.0,93.2483,93.7557,93.1687,93.5468,158095.0
2025-02-07 15:00:00,94.0,94.0,93.49,93.66,172646.0,93.5269,93.5269,93.0194,93.1886,172646.0
2025-02-07 15:30:00,93.65,94.07,93.64,93.84,263620.0,93.1786,93.5965,93.1687,93.3677,263620.0
2025-02-10 09:30:00,95.33,95.37,94.72,95.07,635250.0,94.8502,94.89,94.2432,94.5915,635250.0
2025-02-10 10:00:00,95.1,95.69,95.01,95.66,301205.0,94.6213,95.2084,94.5318,95.1785,301205.0
2025-02-10 10:30:00,95.69,95.93,95.58,95.72,268994.0,95.2084,95.4472,95.0989,95.2382,268994.0
2025-02-10 11:00:00,95.78,95.83,95.35,95.43,205154.0,95.2979,95.3477,94.8701,94.9497,205154.0
2025-02-10 11:30:00,95.48,95.54,95.24,95.52,140421.0,94.9994,95.0591,94.7606,95.0392,140421.0
2025-02-10 12:00:00,95.5,95.52,94.94,95.12,215543.0,95.0193,95.0392,94.4621,94.6412,215543.0
2025-02-10 12:30:00,95.15,95.61,95.13,95.61,92258.0,94.6711,95.1288,94.6512,95.1288,92258.0
2025-02-10 13:00:00,95.59,95.77,95.56,95.67,132105.0,95.1089,95.288,95.079,95.1885,132105.0
2025-02-10 13:30:00,95.64,95.89,95.57,95.82,78680.0,95.1586,95.4074,95.089,95.3377,78680.0
2025-02-10 14:00:00,95.77,96.01,95.61,95.87,120181.0,95.288,95.5267,95.1288,95.3875,120181.0
2025-02-10 14:30:00,95.87,95.94,95.66,95.75,208260.0,95.3875,95.4571,95.1785,95.2681,208260.0
2025-02-10 15:00:00,95.71,95.87,95.69,95.75,88155.0,95.2283,95.3875,95.2084,95.2681,88155.0
2025-02-10 15:30:00,95.7,95.76,95.41,95.67,715609.0,95.2183,95.278,94.9298,95.1885,715609.0
2025-02-11 09:30:00,94.59,95.09,94.54,94.92,293186.0,94.1139,94.6114,94.0641,94.4422,293186.0
2025-02-11 10:00:00,94.98,95.4,94.68,95.33,233240.0,94.5019,94.9198,94.2034,94.8502,233240.0
2025-02-11 10:30:00,95.34,95.86,95.28,95.62,144862.0,94.8601,95.3775,94.8004,95.1387,144862.0
2025-02-11 11:00:00,95.7,95.76,95.54,95.56,71449.0,95.2183,95.278,95.0591,95.079,71449.0
2025-02-11 11:30:00,95.58,95.69,95.3,95.38,81011.0,95.0989,95.2084,94.8203,94.8999,81011.0
2025-02-11 12:00:00,95.37,95.46,94.86,95.4,261584.0,94.89,94.9795,94.3825,94.9198,261584.0
2025-02-11 12:30:00,95.43,95.46,95.1,95.16,60324.0,94.9497,94.9795,94.6213,94.681,60324.0
2025-02-11 13:00:00,95.14,95.35,95.07,95.22,77360.0,94.6611,94.8701,94.5915,94.7407,77360.0
2025-02-11 13:30:00,95.29,95.87,95.28,95.58,138387.0,94.8104,95.3875,94.8004,95.0989,138387.0
2025-02-11 14:00:00,95.52,95.68,95.49,95.61,54739.0,95.0392,95.1984,95.0094,95.1288,54739.0
2025-02-11 14:30:00,95.67,96.16,95.65,95.95,210020.0,95.1885,95.676,95.1686,95.4671,210020.0
2025-02-11 15:00:00,95.97,96.06,95.79,95.89,76922.0,95.487,95.5765,95.3079,95.4074,76922.0
2025-02-11 15:30:00,95.87,96.01,95.57,95.86,223054.0,95.3875,95.5267,95.089,95.3775,223054.0
2025-02-12 09:30:00,92.96,94.15,92.67,93.98,784915.0,92.4921,93.6761,92.2036,93.507,784915.0
2025-02-12 10:00:00,93.99,94.47,93.14,93.95,378545.0,93.5169,93.9945,92.6712,93.4771,378545.0
2025-02-12 10:30:00,94.06,94.92,94.05,94.56,289102.0,93.5866,94.4422,93.5766,94.084,289102.0
2025-02-12 11:00:00,94.49,94.5,93.45,93.66,149504.0,94.0144,94.0243,92.9796,93.1886,149504.0
2025-02-12 11:30:00,93.67,95.03,93.67,94.97,154104.0,93.1985,94.5517,93.1985,94.492,154104.0
2025-02-12 12:00:00,94.97,95.23,94.79,95.16,180005.0,94.492,94.7507,94.3129,94.681,180005.0
2025-02-12 12:30:00,95.13,95.5,94.83,95.46,155145.0,94.6512,95.0193,94.3527,94.9795,155145.0
2025-02-12 13:00:00,95.44,95.51,94.84,95.04,145898.0,94.9596,95.0293,94.3626,94.5616,145898.0
2025-02-12 13:30:00,95.02,95.14,94.74,94.88,61129.0,94.5417,94.6611,94.2631,94.4024,61129.0
2025-02-12 14:00:00,94.87,94.9,94.57,94.81,49833.0,94.3925,94.4223,94.094,94.3328,49833.0
2025-02-12 14:30:00,94.82,95.33,94.81,95.19,57954.0,94.3427,94.8502,94.3328,94.7109,57954.0
2025-02-12 15:00:00,95.2,95.26,94.92,94.92,59262.0,94.7208,94.7805,94.4422,94.4422,59262.0
2025-02-12 15:30:00,94.92,95.05,94.57,94.93,244907.0,94.4422,94.5716,94.094,94.4522,244907.0
2025-02-13 09:30:00,95.45,95.7,94.86,95.61,461132.0,94.9696,95.2183,94.3825,95.1288,461132.0
2025-02-13 10:00:00,95.67,96.36,95.38,96.19,452245.0,95.1885,95.875,94.8999,95.7058,452245.0
2025-02-13 10:30:00,96.19,96.87,96.16,96.66,188330.0,95.7058,96.3824,95.676,96.1735,188330.0
2025-02-13 11:00:00,96.7,96.86,96.45,96.48,79428.0,96.2133,96.3725,95.9645,95.9944,79428.0
2025-02-13 11:30:00,96.5,96.61,96.05,96.22,129926.0,96.0143,96.1237,95.5665,95.7357,129926.0
2025-02-13 12:00:00,96.19,96.48,96.03,96.37,136639.0,95.7058,95.9944,95.5466,95.8849,136639.0
2025-02-13 12:30:00,96.41,96.63,96.07,96.24,108412.0,95.9247,96.1436,95.5864,95.7556,108412.0
2025-02-13 13:00:00,96.2,96.32,95.69,96.25,140503.0,95.7158,95.8352,95.2084,95.7655,140503.0
2025-02-13 13:30:00,96.26,96.74,95.86,96.73,272073.0,95.7755,96.2531,95.3775,96.2431,272073.0
2025-02-13 14:00:00,96.68,97.29,96.66,97.23,223465.0,96.1934,96.8003,96.1735,96.7406,223465.0
2025-02-13 14:30:00,97.22,97.71,97.17,97.51,185501.0,96.7307,97.2182,96.6809,97.0192,185501.0
2025-02-13 15:00:00,97.52,97.92,97.5,97.83,244318.0,97.0291,97.4271,97.0092,97.3376,244318.0
2025-02-13 15:30:00,97.75,98.02,97.63,97.9,392605.0,97.258,97.5266,97.1386,97.4072,392605.0
2025-02-14 09:30:00,97.94,98.25,97.83,98.18,562027.0,97.447,97.7555,97.3376,97.6858,562027.0
2025-02-14 10:00:00,98.17,98.41,97.96,98.08,314540.0,97.6759,97.9147,97.4669,97.5863,314540.0
2025-02-14 10:30:00,98.05,98.26,97.81,98.2,167778.0,97.5565,97.7654,97.3177,97.7057,167778.0
2025-02-14 11:00:00,98.22,98.35,97.66,97.95,183715.0,97.7256,97.855,97.1684,97.457,183715.0
2025-02-14 11:30:00,97.91,98.1,97.71,98.05,150418.0,97.4172,97.6062,97.2182,97.5565,150418.0
2025-02-14 12:00:00,98.05,98.06,97.58,97.59,103239.0,97.5565,97.5664,97.0888,97.0988,103239.0
2025-02-14 12:30:00,97.61,97.96,97.48,97.89,116621.0,97.1187,97.4669,96.9894,97.3973,116621.0
2025-02-14 13:00:00,97.9,97.99,97.83,97.9,49354.0,97.4072,97.4968,97.3376,97.4072,49354.0
2025-02-14 13:30:00,97.92,98.31,97.92,98.2,117694.0,97.4271,97.8152,97.4271,97.7057,117694.0
2025-02-14 14:00:00,98.18,98.29,97.97,97.99,61065.0,97.6858,97.7953,97.4769,97.4968,61065.0
2025-02-14 14:30:00,97.95,98.08,97.88,98.06,55114.0,97.457,97.5863,97.3873,97.5664,55114.0
2025-02-14 15:00:00,98.03,98.06,97.75,97.79,77590.0,97.5366,97.5664,97.258,97.2978,77590.0
2025-02-14 15:30:00,97.76,98.07,97.72,97.8,393839.0,97.2679,97.5764,97.2281,97.3077,393839.0
2025-02-18 09:30:00,98.34,98.39,97.88,97.96,529604.0,97.845,97.8948,97.3873,97.4669,529604.0
2025-02-18 10:00:00,97.97,98.06,97.59,97.72,277854.0,97.4769,97.5664,97.0988,97.2281,277854.0
2025-02-18 10:30:00,97.71,98.2,97.63,98.2,152533.0,97.2182,97.7057,97.1386,97.7057,152533.0
2025-02-18 11:00:00,98.18,98.27,97.81,98.11,119523.0,97.6858,97.7754,97.3177,97.6162,119523.0
2025-02-18 11:30:00,98.12,98.32,97.93,98.03,88356.0,97.6261,97.8251,97.4371,97.5366,88356.0
2025-02-18 12:00:00,98.01,98.05,97.82,97.93,64830.0,97.5167,97.5565,97.3276,97.4371,64830.0
2025-02-18 12:30:00,97.95,98.18,97.95,98.06,48868.0,97.457,97.6858,97.457,97.5664,48868.0
2025-02-18 13:00:00,98.08,98.23,97.68,97.86,83732.0,97.5863,97.7356,97.1883,97.3674,83732.0
2025-02-18 13:30:00,97.82,97.88,97.66,97.76,87039.0,97.3276,97.3873,97.1684,97.2679,87039.0
2025-02-18 14:00:00,97.77,97.82,97.15,97.52,243287.0,97.2779,97.3276,96.661,97.0291,243287.0
2025-02-18 14:30:00,97.52,97.92,97.5,97.84,53694.0,97.0291,97.4271,97.0092,97.3475,53694.0
2025-02-18 15:00:00,97.85,97.89,97.73,97.83,50622.0,97.3575,97.3973,97.2381,97.3376,50622.0
2025-02-18 15:30:00,97.82,98.54,97.74,98.54,393788.0,97.3276,98.044,97.248,98.044,393788.0
2025-02-19 09:30:00,97.92,98.0,97.73,97.81,370725.0,97.4271,97.5067,97.2381,97.3177,370725.0
2025-02-19 10:00:00,97.84,97.99,97.67,97.92,160176.0,97.3475,97.4968,97.1784,97.4271,160176.0
2025-02-19 10:30:00,97.95,98.3,97.78,97.94,253602.0,97.457,97.8052,97.2878,97.447,253602.0
2025-02-19 11:00:00,97.97,98.48,97.96,98.43,163617.0,97.4769,97.9843,97.4669,97.9346,163617.0
2025-02-19 11:30:00,98.44,98.73,98.36,98.68,118269.0,97.9445,98.2331,97.8649,98.1833,118269.0
2025-02-19 12:00:00,98.69,98.82,98.38,98.38,132763.0,98.1933,98.3226,97.8848,97.8848,132763.0
2025-02-19 12:30:00,98.39,98.75,98.29,98.66,133762.0,97.8948,98.253,97.7953,98.1634,133762.0
2025-02-19 13:00:00,98.64,98.69,98.19,98.68,162128.0,98.1435,98.1933,97.6958,98.1833,162128.0
2025-02-19 13:30:00,98.74,98.86,98.61,98.62,70858.0,98.243,98.3624,98.1137,98.1236,70858.0
2025-02-19 14:00:00,98.62,99.37,98.53,99.24,265727.0,98.1236,98.8698,98.0341,98.7405,265727.0
2025-02-19 14:30:00,99.24,99.44,99.15,99.39,109656.0,98.7405,98.9395,98.6509,98.8897,109656.0
2025-02-19 15:00:00,99.34,99.36,98.76,98.88,92908.0,98.84,98.8599,98.2629,98.3823,92908.0
2025-02-19 15:30:00,98.94,99.34,98.88,99.3,323161.0,98.442,98.84,98.3823,98.8002,323161.0
2025-02-20 09:30:00,98.59,98.65,97.02,97.06,924328.0,98.0938,98.1535,96.5317,96.5715,924328.0
2025-02-20 10:00:00,97.07,97.51,96.38,97.4,477173.0,96.5814,97.0192,95.8949,96.9098,477173.0
2025-02-20 10:30:00,97.4,97.6,96.45,96.54,250607.0,96.9098,97.1087,95.9645,96.0541,250607.0
2025-02-20 11:00:00,96.55,97.06,96.49,97.01,166143.0,96.064,96.5715,96.0043,96.5217,166143.0
2025-02-20 11:30:00,97.08,97.08,96.45,96.62,104005.0,96.5914,96.5914,95.9645,96.1337,104005.0
2025-02-20 12:00:00,96.59,97.31,96.55,97.24,89453.0,96.1038,96.8202,96.064,96.7506,89453.0
2025-02-20 12:30:00,97.26,97.4,96.89,96.89,71544.0,96.7705,96.9098,96.4023,96.4023,71544.0
2025-02-20 13:00:00,96.82,97.1,96.7,96.84,63999.0,96.3327,96.6113,96.2133,96.3526,63999.0
2025-02-20 13:30:00,96.84,97.22,96.81,97.19,60463.0,96.3526,96.7307,96.3227,96.7008,60463.0
2025-02-20 14:00:00,97.14,97.59,97.14,97.42,104582.0,96.6511,97.0988,96.6511,96.9297,104582.0
2025-02-20 14:30:00,97.43,97.87,97.22,97.76,111857.0,96.9396,97.3774,96.7307,97.2679,111857.0
2025-02-20 15:00:00,97.79,97.87,97.48,97.75,76020.0,97.2978,97.3774,96.9894,97.258,76020.0
2025-02-20 15:30:00,97.8,98.17,97.58,98.01,257463.0,97.3077,97.6759,97.0888,97.5167,257463.0
2025-02-21 09:30:00,97.84,97.87,96.9,97.01,449575.0,97.3475,97.3774,96.4123,96.5217,449575.0
2025-02-21 10:00:00,96.92,97.11,96.07,96.21,443477.0,96.4322,96.6212,95.5864,95.7257,443477.0
2025-02-21 10:30:00,96.18,96.33,95.71,96.2,322726.0,95.6959,95.8451,95.2283,95.7158,322726.0
2025-02-21 11:00:00,96.25,96.5,95.92,96.26,191707.0,95.7655,96.0143,95.4372,95.7755,191707.0
2025-02-21 11:30:00,96.21,96.51,95.97,96.2,107267.0,95.7257,96.0242,95.487,95.7158,107267.0
2025-02-21 12:00:00,96.26,96.39,95.43,95.7,221919.0,95.7755,95.9048,94.9497,95.2183,221919.0
2025-02-21 12:30:00,95.7,95.7,94.68,94.75,323586.0,95.2183,95.2183,94.2034,94.2731,323586.0
2025-02-21 13:00:00,94.76,94.77,93.95,93.98,581786.0,94.283,94.293,93.4771,93.507,581786.0
2025-02-21 13:30:00,93.97,94.47,93.68,93.77,216081.0,93.497,93.9945,93.2085,93.298,216081.0
2025-02-21 14:00:00,93.75,94.0,92.77,92.86,402977.0,93.2781,93.5269,92.3031,92.3926,402977.0
2025-02-21 14:30:00,92.85,93.25,92.68,92.95,351668.0,92.3827,92.7806,92.2135,92.4822,351668.0
2025-02-21 15:00:00,92.92,93.23,92.77,93.2,231864.0,92.4523,92.7607,92.3031,92.7309,231864.0
2025-02-21 15:30:00,93.27,93.36,92.7,92.93,390999.0,92.8005,92.8901,92.2334,92.4623,390999.0
2025-02-24 09:30:00,93.81,94.3,92.27,92.33,749179.0,93.3378,93.8254,91.8056,91.8653,749179.0
2025-02-24 10:00:00,92.31,92.62,91.27,91.95,676494.0,91.8454,92.1538,90.8106,91.4872,676494.0
2025-02-24 10:30:00,91.97,92.15,91.39,91.85,216448.0,91.5071,91.6862,90.93,91.3877,216448.0
2025-02-24 11:00:00,91.81,93.05,91.75,92.94,273716.0,91.3479,92.5816,91.2882,92.4722,273716.0
2025-02-24 11:30:00,93.03,93.26,92.64,92.88,435138.0,92.5617,92.7906,92.1737,92.4125,435138.0
2025-02-24 12:00:00,92.88,93.62,92.83,93.39,221008.0,92.4125,93.1488,92.3628,92.9199,221008.0
2025-02-24 12:30:00,93.38,93.74,93.16,93.2,146737.0,92.91,93.2682,92.6911,92.7309,146737.0
2025-02-24 13:00:00,93.19,93.7,93.14,93.54,105353.0,92.7209,93.2284,92.6712,93.0692,105353.0
2025-02-24 13:30:00,93.56,93.66,93.06,93.2,104355.0,93.0891,93.1886,92.5916,92.7309,104355.0
2025-02-24 14:00:00,93.2,93.54,92.84,92.93,136334.0,92.7309,93.0692,92.3727,92.4623,136334.0
2025-02-24 14:30:00,92.92,93.2,92.64,92.76,117489.0,92.4523,92.7309,92.1737,92.2931,117489.0
2025-02-24 15:00:00,92.81,92.9,92.46,92.48,95359.0,92.3429,92.4324,91.9946,92.0145,95359.0
2025-02-24 15:30:00,92.5,92.76,91.35,91.61,495411.0,92.0344,92.2931,90.8902,91.1489,495411.0
2025-02-25 09:30:00,91.56,91.88,90.2,90.66,751394.0,91.0991,91.4175,89.746,90.2037,751394.0
2025-02-25 10:00:00,90.63,90.63,88.56,88.64,866508.0,90.1738,90.1738,88.1142,88.1938,866508.0
2025-02-25 10:30:00,88.65,89.82,88.48,89.31,442127.0,88.2038,89.3679,88.0347,88.8605,442127.0
2025-02-25 11:00:00,89.27,89.33,88.58,88.64,646832.0,88.8207,88.8804,88.1341,88.1938,646832.0
2025-02-25 11:30:00,88.67,89.99,88.05,89.73,370985.0,88.2237,89.5371,87.6068,89.2784,370985.0
2025-02-25 12:00:00,89.67,89.94,89.21,89.92,148906.0,89.2187,89.4873,88.761,89.4674,148906.0
2025-02-25 12:30:00,89.91,90.45,89.88,90.45,119836.0,89.4575,89.9947,89.4276,89.9947,119836.0
2025-02-25 13:00:00,90.48,91.09,89.91,89.91,196967.0,90.0246,90.6315,89.4575,89.4575,196967.0
2025-02-25 13:30:00,89.95,90.96,89.92,90.44,133773.0,89.4973,90.5022,89.4674,89.9848,133773.0
2025-02-25 14:00:00,90.38,90.48,89.66,89.69,122666.0,89.9251,90.0246,89.2087,89.2386,122666.0
2025-02-25 14:30:00,89.66,90.82,89.64,90.66,104295.0,89.2087,90.3629,89.1888,90.2037,104295.0
2025-02-25 15:00:00,90.66,91.31,90.43,90.95,198373.0,90.2037,90.8504,89.9748,90.4922,198373.0
2025-02-25 15:30:00,90.97,90.98,89.89,90.2,424346.0,90.5121,90.5221,89.4376,89.746,424346.0
2025-02-26 09:30:00,90.94,91.8,90.55,91.75,577488.0,90.4823,91.3379,90.0942,91.2882,577488.0
2025-02-26 10:00:00,91.76,92.45,91.56,91.87,495552.0,91.2981,91.9847,91.0991,91.4076,495552.0
2025-02-26 10:30:00,91.87,92.43,91.87,92.29,245931.0,91.4076,91.9648,91.4076,91.8255,245931.0
2025-02-26 11:00:00,92.34,92.61,92.2,92.2,252515.0,91.8752,92.1439,91.7359,91.7359,252515.0
2025-02-26 11:30:00,92.21,92.55,91.82,91.9,133842.0,91.7459,92.0842,91.3578,91.4374,133842.0
2025-02-26 12:00:00,91.92,92.51,91.74,92.16,149963.0,91.4573,92.0444,91.2782,91.6961,149963.0
2025-02-26 12:30:00,92.21,92.35,90.59,90.81,246418.0,91.7459,91.8852,90.134,90.3529,246418.0
2025-02-26 13:00:00,90.74,90.9,90.01,90.04,291548.0,90.2833,90.4425,89.5569,89.5868,291548.0
2025-02-26 13:30:00,90.02,90.32,89.21,89.44,277626.0,89.5669,89.8654,88.761,88.9898,277626.0
2025-02-26 14:00:00,89.41,90.01,89.1,89.79,238192.0,88.96,89.5569,88.6515,89.3381,238192.0
2025-02-26 14:30:00,89.75,90.36,89.45,89.5,194810.0,89.2983,89.9052,88.9998,89.0495,194810.0
2025-02-26 15:00:00,89.47,90.05,89.38,89.9,101904.0,89.0197,89.5967,88.9301,89.4475,101904.0
2025-02-26 15:30:00,89.86,90.63,89.67,90.26,224186.0,89.4077,90.1738,89.2187,89.8057,224186.0
2025-02-27 09:30:00,91.36,91.86,89.18,89.33,667487.0,90.9002,91.3976,88.7311,88.8804,667487.0
2025-02-27 10:00:00,89.26,91.17,88.44,90.7,657220.0,88.8107,90.7111,87.9949,90.2435,657220.0
2025-02-27 10:30:00,90.62,90.82,89.74,89.74,184556.0,90.1639,90.3629,89.2883,89.2883,184556.0
2025-02-27 11:00:00,89.78,91.04,89.7,90.1,183687.0,89.3281,90.5818,89.2485,89.6465,183687.0
2025-02-27 11:30:00,90.09,90.45,89.25,89.3,174992.0,89.6365,89.9947,88.8008,88.8505,174992.0
2025-02-27 12:00:00,89.35,90.0,88.89,90.0,234450.0,88.9003,89.547,88.4426,89.547,234450.0
2025-02-27 12:30:00,90.07,90.24,89.31,89.75,138982.0,89.6166,89.7858,88.8605,89.2983,138982.0
2025-02-27 13:00:00,89.79,90.56,89.73,90.3,134120.0,89.3381,90.1042,89.2784,89.8455,134120.0
2025-02-27 13:30:00,90.36,90.47,89.87,89.87,96123.0,89.9052,90.0146,89.4177,89.4177,96123.0
2025-02-27 14:00:00,89.93,89.95,88.54,88.55,161655.0,89.4774,89.4973,88.0943,88.1043,161655.0
2025-02-27 14:30:00,88.52,88.55,87.47,87.9,416546.0,88.0744,88.1043,87.0297,87.4576,416546.0
2025-02-27 15:00:00,87.9,87.9,86.49,86.53,467030.0,87.4576,87.4576,86.0547,86.0945,467030.0
2025-02-27 15:30:00,86.62,87.11,85.78,85.96,801332.0,86.184,86.6715,85.3482,85.5273,801332.0
2025-02-28 09:30:00,86.09,86.45,85.1,86.3,871557.0,85.6567,86.0149,84.6717,85.8656,871557.0
2025-02-28 10:00:00,86.25,87.35,85.94,87.34,572445.0,85.8159,86.9103,85.5074,86.9004,572445.0
2025-02-28 10:30:00,87.35,87.58,86.79,87.58,401699.0,86.9103,87.1392,86.3532,87.1392,401699.0
2025-02-28 11:00:00,87.61,87.63,86.32,86.36,301322.0,87.169,87.1889,85.8855,85.9253,301322.0
2025-02-28 11:30:00,86.3,87.31,86.22,86.87,153519.0,85.8656,86.8705,85.786,86.4328,153519.0
2025-02-28 12:00:00,86.89,87.28,86.53,86.75,228555.0,86.4527,86.8407,86.0945,86.3134,228555.0
2025-02-28 12:30:00,86.8,86.8,85.25,85.27,297141.0,86.3631,86.3631,84.8209,84.8408,297141.0
2025-02-28 13:00:00,85.2,85.77,84.72,85.73,1053683.0,84.7712,85.3383,84.2936,85.2985,1053683.0
2025-02-28 13:30:00,85.67,86.52,85.24,85.24,300042.0,85.2388,86.0845,84.811,84.811,300042.0
2025-02-28 14:00:00,85.24,86.2,85.23,86.12,111342.0,84.811,85.7661,84.801,85.6865,111342.0
2025-02-28 14:30:00,86.0,87.27,85.97,87.2,151258.0,85.5671,86.8307,85.5373,86.7611,151258.0
2025-02-28 15:00:00,87.21,87.91,87.06,87.88,297331.0,86.771,87.4675,86.6218,87.4377,297331.0
2025-02-28 15:30:00,87.89,90.13,87.14,89.82,810353.0,87.4476,89.6763,86.7014,89.3679,810353.0
2025-03-03 09:30:00,90.77,91.3,89.1,89.27,766150.0,90.3131,90.8405,88.6515,88.8207,766150.0
2025-03-03 10:00:00,89.2,89.84,88.32,89.78,463917.0,88.751,89.3878,87.8755,89.3281,463917.0
2025-03-03 10:30:00,89.85,90.28,88.96,89.08,286774.0,89.3978,89.8256,88.5122,88.6316,286774.0
2025-03-03 11:00:00,89.09,90.04,89.05,89.11,219482.0,88.6416,89.5868,88.6018,88.6615,219482.0
2025-03-03 11:30:00,89.12,89.53,88.47,89.36,278389.0,88.6714,89.0794,88.0247,88.9102,278389.0
2025-03-03 12:00:00,89.27,89.84,89.2,89.71,103341.0,88.8207,89.3878,88.751,89.2585,103341.0
2025-03-03 12:30:00,89.7,89.88,88.63,88.87,120075.0,89.2485,89.4276,88.1839,88.4227,120075.0
2025-03-03 13:00:00,88.87,88.93,87.0,87.09,510797.0,88.4227,88.4824,86.5621,86.6516,510797.0
2025-03-03 13:30:00,87.09,88.0,86.84,87.6,342915.0,86.6516,87.5571,86.4029,87.1591,342915.0
2025-03-03 14:00:00,87.56,88.06,87.17,87.28,96834.0,87.1193,87.6168,86.7312,86.8407,96834.0
2025-03-03 14:30:00,87.28,88.25,86.14,86.18,335917.0,86.8407,87.8058,85.7064,85.7462,335917.0
2025-03-03 15:00:00,86.17,86.19,83.81,83.99,796292.0,85.7363,85.7562,83.3882,83.5673,796292.0
2025-03-03 15:30:00,83.97,85.28,83.4,85.26,687778.0,83.5474,84.8508,82.9802,84.8309,687778.0
2025-03-04 09:30:00,83.33,83.54,81.53,81.57,1096463.0,82.9106,83.1195,81.1196,81.1594,1096463.0
2025-03-04 10:00:00,81.52,81.77,80.06,81.12,793092.0,81.1097,81.3584,79.657,80.7117,793092.0
2025-03-04 10:30:00,81.05,81.73,80.54,80.86,435657.0,80.642,81.3186,80.1346,80.453,435657.0
2025-03-04 11:00:00,80.83,81.25,80.08,80.39,315742.0,80.4232,80.841,79.6769,79.9854,315742.0
2025-03-04 11:30:00,80.41,81.95,80.41,81.69,344191.0,80.0053,81.5375,80.0053,81.2788,344191.0
2025-03-04 12:00:00,81.82,82.8,81.42,82.5,298123.0,81.4082,82.3832,81.0102,82.0847,298123.0
2025-03-04 12:30:00,82.44,82.63,81.68,81.91,287003.0,82.0251,82.2141,81.2689,81.4977,287003.0
2025-03-04 13:00:00,81.93,83.48,81.77,82.41,304501.0,81.5176,83.0598,81.3584,81.9952,304501.0
2025-03-04 13:30:00,82.29,83.82,82.16,83.58,218729.0,81.8758,83.3981,81.7465,83.1593,218729.0
2025-03-04 14:00:00,83.56,84.73,83.54,84.05,293361.0,83.1394,84.3035,83.1195,83.6269,293361.0
2025-03-04 14:30:00,84.1,84.82,83.84,84.72,215250.0,83.6767,84.3931,83.418,84.2936,215250.0
2025-03-04 15:00:00,84.72,85.81,84.43,85.15,459495.0,84.2936,85.3781,84.005,84.7214,459495.0
2025-03-04 15:30:00,85.15,85.17,81.15,82.1,733755.0,84.7214,84.7413,80.7415,81.6868,733755.0
2025-03-05 09:30:00,81.98,83.03,81.26,81.64,717008.0,81.5674,82.6121,80.851,81.2291,717008.0
2025-03-05 10:00:00,81.67,83.21,81.46,81.64,457387.0,81.2589,82.7912,81.05,81.2291,457387.0
2025-03-05 10:30:00,81.55,82.69,81.48,82.03,234795.0,81.1395,82.2738,81.0699,81.6171,234795.0
2025-03-05 11:00:00,82.0,82.02,80.77,81.21,424991.0,81.5873,81.6072,80.3635,80.8012,424991.0
2025-03-05 11:30:00,81.18,82.02,80.44,81.65,591528.0,80.7714,81.6072,80.0351,81.239,591528.0
2025-03-05 12:00:00,81.59,82.87,81.59,82.84,587930.0,81.1793,82.4529,81.1793,82.423,587930.0
2025-03-05 12:30:00,82.86,83.78,82.48,83.72,333929.0,82.4429,83.3583,82.0649,83.2986,333929.0
2025-03-05 13:00:00,83.68,83.89,82.45,83.03,351387.0,83.2588,83.4678,82.035,82.6121,351387.0
2025-03-05 13:30:00,83.08,84.05,82.5,84.02,385902.0,82.6618,83.6269,82.0847,83.5971,385902.0
2025-03-05 14:00:00,83.99,85.23,83.76,84.77,405308.0,83.5673,84.801,83.3384,84.3433,405308.0
2025-03-05 14:30:00,84.65,85.18,84.3,84.68,270341.0,84.2239,84.7513,83.8757,84.2538,270341.0
2025-03-05 15:00:00,84.69,85.48,84.39,85.17,256761.0,84.2637,85.0498,83.9652,84.7413,256761.0
2025-03-05 15:30:00,85.14,85.14,83.99,84.73,520565.0,84.7115,84.7115,83.5673,84.3035,520565.0
2025-03-06 09:30:00,81.39,81.58,80.49,80.94,836278.0,80.9803,81.1694,80.0849,80.5326,836278.0
2025-03-06 10:00:00,80.9,82.79,80.76,82.69,489306.0,80.4928,82.3733,80.3535,82.2738,489306.0
2025-03-06 10:30:00,82.7,83.37,82.26,82.78,319902.0,82.2837,82.9504,81.846,82.3633,319902.0
2025-03-06 11:00:00,82.87,83.4,82.08,82.7,297363.0,82.4529,82.9802,81.6669,82.2837,297363.0
2025-03-06 11:30:00,82.69,83.38,80.91,80.91,505367.0,82.2738,82.9603,80.5028,80.5028,505367.0
2025-03-06 12:00:00,80.89,81.14,79.86,80.1,631825.0,80.4829,80.7316,79.458,79.6968,631825.0
2025-03-06 12:30:00,80.1,80.57,79.42,80.29,544216.0,79.6968,80.1645,79.0203,79.8859,544216.0
2025-03-06 13:00:00,80.38,80.78,79.83,80.05,241267.0,79.9754,80.3734,79.4282,79.6471,241267.0
2025-03-06 13:30:00,80.04,80.33,79.16,79.92,320979.0,79.6371,79.9257,78.7616,79.5177,320979.0
2025-03-06 14:00:00,79.97,80.0,79.03,79.23,226890.0,79.5675,79.5973,78.6322,78.8312,226890.0
2025-03-06 14:30:00,79.2,81.13,79.03,79.43,442856.0,78.8014,80.7216,78.6322,79.0302,442856.0
2025-03-06 15:00:00,79.37,80.53,79.2,80.3,264668.0,78.9705,80.1247,78.8014,79.8958,264668.0
2025-03-06 15:30:00,80.34,80.83,79.67,80.22,568243.0,79.9356,80.4232,79.269,79.8162,568243.0
2025-03-07 09:30:00,79.34,81.48,79.29,80.62,643286.0,78.9407,81.0699,78.8909,80.2142,643286.0
2025-03-07 10:00:00,80.6,81.07,79.69,79.92,382583.0,80.1943,80.6619,79.2889,79.5177,382583.0
2025-03-07 10:30:00,79.91,80.24,78.26,79.3,688267.0,79.5078,79.8361,77.8661,78.9009,688267.0
2025-03-07 11:00:00,79.27,79.48,77.84,77.95,343580.0,78.871,79.08,77.4482,77.5577,343580.0
2025-03-07 11:30:00,78.0,78.1,77.16,77.77,404037.0,77.6074,77.7069,76.7716,77.3786,404037.0
2025-03-07 12:00:00,77.76,78.39,77.18,78.16,324122.0,77.3686,77.9954,76.7915,77.7666,324122.0
2025-03-07 12:30:00,78.02,80.25,77.9,79.0,561710.0,77.6273,79.8461,77.5079,78.6024,561710.0
2025-03-07 13:00:00,79.02,80.74,79.01,80.07,385886.0,78.6223,80.3336,78.6123,79.667,385886.0
2025-03-07 13:30:00,80.03,81.17,79.92,81.15,236491.0,79.6272,80.7614,79.5177,80.7415,236491.0
2025-03-07 14:00:00,81.13,82.02,80.71,81.72,320084.0,80.7216,81.6072,80.3038,81.3087,320084.0
2025-03-07 14:30:00,81.63,81.96,80.94,81.15,208572.0,81.2191,81.5475,80.5326,80.7415,208572.0
2025-03-07 15:00:00,81.0,81.76,80.9,81.42,249210.0,80.5923,81.3485,80.4928,81.0102,249210.0
2025-03-07 15:30:00,81.37,82.05,80.13,81.4,555795.0,80.9604,81.637,79.7267,80.9903,555795.0
2025-03-10 09:30:00,77.87,78.71,77.35,77.76,785645.0,77.4781,78.3138,76.9607,77.3686,785645.0
2025-03-10 10:00:00,77.7,77.7,76.83,77.0,552357.0,77.3089,77.3089,76.4433,76.6124,552357.0
2025-03-10 10:30:00,77.03,77.21,75.97,76.33,554699.0,76.6423,76.8214,75.5876,75.9458,554699.0
2025-03-10 11:00:00,76.34,76.94,76.31,76.84,444687.0,75.9558,76.5527,75.9259,76.4532,444687.0
2025-03-10 11:30:00,76.79,77.44,76.18,76.27,417974.0,76.4035,77.0502,75.7966,75.8861,417974.0
2025-03-10 12:00:00,76.28,76.57,75.69,76.23,510227.0,75.8961,76.1846,75.309,75.8463,510227.0
2025-03-10 12:30:00,76.27,76.8,75.8,75.9,258399.0,75.8861,76.4134,75.4185,75.518,258399.0
2025-03-10 13:00:00,75.9,75.97,75.12,75.44,361164.0,75.518,75.5876,74.7419,75.0603,361164.0
2025-03-10 13:30:00,75.39,75.45,74.69,74.86,413585.0,75.0105,75.0702,74.3141,74.4832,413585.0
2025-03-10 14:00:00,74.87,75.28,74.41,74.56,349572.0,74.4932,74.9011,74.0355,74.1847,349572.0
2025-03-10 14:30:00,74.57,74.84,73.41,73.49,604817.0,74.1947,74.4633,73.0405,73.1201,604817.0
2025-03-10 15:00:00,73.45,75.2,72.78,74.5,1325375.0,73.0803,74.8215,72.4137,74.125,1325375.0
2025-03-10 15:30:00,74.53,75.69,74.26,74.97,938572.0,74.1549,75.309,73.8862,74.5927,938572.0
2025-03-11 09:30:00,74.39,75.33,73.95,74.53,678830.0,74.0156,74.9508,73.5778,74.1549,678830.0
2025-03-11 10:00:00,74.5,75.45,72.88,73.02,656062.0,74.125,75.0702,72.5132,72.6525,656062.0
2025-03-11 10:30:00,73.02,73.5,72.23,72.57,487383.0,72.6525,73.13,71.8664,72.2047,487383.0
2025-03-11 11:00:00,72.5,74.16,72.29,73.49,358129.0,72.1351,73.7867,71.9261,73.1201,358129.0
2025-03-11 11:30:00,73.59,74.61,73.4,73.51,235571.0,73.2196,74.2345,73.0306,73.14,235571.0
2025-03-11 12:00:00,73.45,73.69,72.53,72.95,342579.0,73.0803,73.3191,72.1649,72.5828,342579.0
2025-03-11 12:30:00,73.03,73.35,72.05,72.35,263493.0,72.6624,72.9808,71.6873,71.9858,263493.0
2025-03-11 13:00:00,72.33,72.36,71.46,71.5,361148.0,71.9659,71.9958,71.1003,71.1401,361148.0
2025-03-11 13:30:00,71.46,72.77,71.46,72.25,288664.0,71.1003,72.4037,71.1003,71.8863,288664.0
2025-03-11 14:00:00,72.31,74.36,72.28,73.97,369880.0,71.946,73.9857,71.9162,73.5977,369880.0
2025-03-11 14:30:00,74.01,75.76,73.57,75.26,433037.0,73.6375,75.3787,73.1997,74.8812,433037.0
2025-03-11 15:00:00,75.19,75.66,74.09,74.52,453992.0,74.8115,75.2792,73.7171,74.1449,453992.0
2025-03-11 15:30:00,74.51,74.76,73.05,73.1,652922.0,74.135,74.3837,72.6823,72.7321,652922.0
2025-03-12 09:30:00,75.44,75.81,73.94,74.36,990654.0,75.0603,75.4284,73.5678,73.9857,990654.0
2025-03-12 10:00:00,74.27,74.75,73.78,74.21,314023.0,73.8962,74.3738,73.4086,73.8365,314023.0
2025-03-12 10:30:00,74.22,74.3,72.81,72.85,484082.0,73.8464,73.926,72.4435,72.4833,484082.0
2025-03-12 11:00:00,72.87,73.46,72.1,73.36,508207.0,72.5032,73.0903,71.7371,72.9908,508207.0
2025-03-12 11:30:00,73.4,74.26,73.26,74.25,253676.0,73.0306,73.8862,72.8913,73.8763,253676.0
2025-03-12 12:00:00,74.24,74.9,73.9,74.67,350440.0,73.8663,74.523,73.528,74.2942,350440.0
2025-03-12 12:30:00,74.77,75.09,74.05,74.2,351726.0,74.3937,74.712,73.6773,73.8265,351726.0
2025-03-12 13:00:00,74.23,75.15,74.04,75.15,196692.0,73.8564,74.7717,73.6673,74.7717,196692.0
2025-03-12 13:30:00,75.13,75.28,73.77,73.85,304180.0,74.7518,74.9011,73.3987,73.4783,304180.0
2025-03-12 14:00:00,73.8,74.65,73.71,74.64,203550.0,73.4285,74.2743,73.339,74.2643,203550.0
2025-03-12 14:30:00,74.7,75.33,74.56,75.07,305353.0,74.324,74.9508,74.1847,74.6921,305353.0
2025-03-12 15:00:00,75.05,75.07,74.14,74.42,283013.0,74.6722,74.6921,73.7668,74.0454,283013.0
2025-03-12 15:30:00,74.43,74.7,73.86,74.14,465349.0,74.0554,74.324,73.4882,73.7668,465349.0
2025-03-13 09:30:00,73.97,74.04,72.36,72.6,506312.0,73.5977,73.6673,71.9958,72.2346,506312.0
2025-03-13 10:00:00,72.55,74.22,72.35,73.4,390907.0,72.1848,73.8464,71.9858,73.0306,390907.0
2025-03-13 10:30:00,73.45,73.9,72.8,72.98,194866.0,73.0803,73.528,72.4336,72.6127,194866.0
2025-03-13 11:00:00,72.99,73.35,72.23,72.29,225876.0,72.6226,72.9808,71.8664,71.9261,225876.0
2025-03-13 11:30:00,72.34,72.6,71.54,71.56,419858.0,71.9759,72.2346,71.1799,71.1998,419858.0
2025-03-13 12:00:00,71.56,72.2,71.48,71.6,217345.0,71.1998,71.8366,71.1202,71.2396,217345.0
2025-03-13 12:30:00,71.56,72.37,71.11,71.6,425901.0,71.1998,72.0057,70.7521,71.2396,425901.0
2025-03-13 13:00:00,71.62,71.85,70.72,71.05,337921.0,71.2595,71.4884,70.364,70.6924,337921.0
2025-03-13 13:30:00,70.97,71.06,70.46,70.59,241419.0,70.6128,70.7023,70.1054,70.2347,241419.0
2025-03-13 14:00:00,70.6,71.86,70.56,71.79,200777.0,70.2446,71.4983,70.2048,71.4287,200777.0
2025-03-13 14:30:00,71.78,72.27,71.59,72.12,288220.0,71.4187,71.9062,71.2297,71.757,288220.0
2025-03-13 15:00:00,72.1,72.42,70.92,71.14,166953.0,71.7371,72.0555,70.563,70.7819,166953.0
2025-03-13 15:30:00,71.2,71.39,70.65,71.18,453625.0,70.8416,71.0307,70.2944,70.8217,453625.0
2025-03-14 09:30:00,72.92,74.28,72.78,73.74,629874.0,72.553,73.9061,72.4137,73.3688,629874.0
2025-03-14 10:00:00,73.75,73.97,72.65,73.18,605020.0,73.3788,73.5977,72.2843,72.8117,605020.0
2025-03-14 10:30:00,73.2,74.5,73.2,74.5,220755.0,72.8316,74.125,72.8316,74.125,220755.0
2025-03-14 11:00:00,74.52,74.98,74.38,74.83,353688.0,74.1449,74.6026,74.0056,74.4534,353688.0
2025-03-14 11:30:00,74.83,75.34,74.82,75.2,247414.0,74.4534,74.9608,74.4434,74.8215,247414.0
2025-03-14 12:00:00,75.23,75.24,74.41,74.5,297650.0,74.8513,74.8613,74.0355,74.125,297650.0
2025-03-14 12:30:00,74.5,75.34,74.41,75.2,220613.0,74.125,74.9608,74.0355,74.8215,220613.0
2025-03-14 13:00:00,75.2,75.48,74.89,75.0,217009.0,74.8215,75.1001,74.5131,74.6225,217009.0
2025-03-14 13:30:00,74.99,75.15,74.61,74.61,147049.0,74.6126,74.7717,74.2345,74.2345,147049.0
2025-03-14 14:00:00,74.66,75.07,74.5,74.69,152223.0,74.2842,74.6921,74.125,74.3141,152223.0
2025-03-14 14:30:00,74.73,75.37,74.71,75.08,125590.0,74.3539,74.9906,74.334,74.7021,125590.0
2025-03-14 15:00:00,75.08,75.46,74.98,75.09,299995.0,74.7021,75.0802,74.6026,74.712,299995.0
2025-03-14 15:30:00,75.12,75.88,74.96,75.48,577182.0,74.7419,75.4981,74.5827,75.1001,577182.0
2025-03-17 09:30:00,75.43,76.9,75.29,76.65,747639.0,75.0503,76.5129,74.911,76.2642,747639.0
2025-03-17 10:00:00,76.62,76.87,76.07,76.21,219555.0,76.2343,76.4831,75.6871,75.8264,219555.0
2025-03-17 10:30:00,76.15,76.62,75.84,75.94,216630.0,75.7667,76.2343,75.4583,75.5578,216630.0
2025-03-17 11:00:00,75.95,76.44,75.74,76.0,181124.0,75.5677,76.0553,75.3588,75.6175,181124.0
2025-03-17 11:30:00,75.96,76.11,75.48,75.88,221249.0,75.5777,75.7269,75.1001,75.4981,221249.0
2025-03-17 12:00:00,75.83,76.44,75.66,75.86,250461.0,75.4483,76.0553,75.2792,75.4782,250461.0
2025-03-17 12:30:00,75.88,76.32,75.71,76.17,150410.0,75.4981,75.9359,75.3289,75.7866,150410.0
2025-03-17 13:00:00,76.17,76.75,75.97,76.65,135650.0,75.7866,76.3637,75.5876,76.2642,135650.0
2025-03-17 13:30:00,76.72,77.3,76.6,77.22,583629.0,76.3338,76.9109,76.2144,76.8313,583629.0
2025-03-17 14:00:00,77.21,77.93,77.21,77.83,894199.0,76.8214,77.5378,76.8214,77.4383,894199.0
2025-03-17 14:30:00,77.81,78.25,77.77,78.04,394278.0,77.4184,77.8561,77.3786,77.6472,394278.0
2025-03-17 15:00:00,78.07,78.08,77.74,77.99,179946.0,77.677,77.687,77.3487,77.5975,179946.0
2025-03-17 15:30:00,77.91,78.09,77.09,77.16,624122.0,77.5179,77.6969,76.702,76.7716,624122.0
2025-03-18 09:30:00,76.22,76.31,74.52,74.68,899303.0,75.8364,75.9259,74.1449,74.3041,899303.0
2025-03-18 10:00:00,74.51,74.94,74.32,74.81,436382.0,74.135,74.5628,73.9459,74.4335,436382.0
2025-03-18 10:30:00,74.77,75.1,74.4,74.65,234942.0,74.3937,74.722,74.0255,74.2743,234942.0
2025-03-18 11:00:00,74.59,74.59,73.99,74.3,263711.0,74.2146,74.2146,73.6176,73.926,263711.0
2025-03-18 11:30:00,74.15,74.59,73.9,74.11,325258.0,73.7768,74.2146,73.528,73.737,325258.0
2025-03-18 12:00:00,74.05,74.94,74.03,74.91,254407.0,73.6773,74.5628,73.6574,74.533,254407.0
2025-03-18 12:30:00,74.94,75.0,74.0,74.65,278968.0,74.5628,74.6225,73.6275,74.2743,278968.0
2025-03-18 13:00:00,74.59,74.75,73.95,74.48,244194.0,74.2146,74.3738,73.5778,74.1051,244194.0
2025-03-18 13:30:00,74.48,74.9,74.28,74.62,159249.0,74.1051,74.523,73.9061,74.2444,159249.0
2025-03-18 14:00:00,74.56,74.82,74.18,74.46,128162.0,74.1847,74.4434,73.8066,74.0852,128162.0
2025-03-18 14:30:00,74.5,75.16,74.48,74.92,263596.0,74.125,74.7817,74.1051,74.5429,263596.0
2025-03-18 15:00:00,74.84,74.97,74.5,74.72,95554.0,74.4633,74.5927,74.125,74.3439,95554.0
2025-03-18 15:30:00,74.78,74.86,74.2,74.7,231483.0,74.4036,74.4832,73.8265,74.324,231483.0
2025-03-19 09:30:00,75.39,76.02,74.9,75.88,483919.0,75.0105,75.6374,74.523,75.4981,483919.0
2025-03-19 10:00:00,75.9,76.4,75.9,76.02,404868.0,75.518,76.0155,75.518,75.6374,404868.0
2025-03-19 10:30:00,76.08,76.19,75.59,75.6,264770.0,75.6971,75.8065,75.2095,75.2195,264770.0
2025-03-19 11:00:00,75.61,76.15,75.6,76.08,189625.0,75.2294,75.7667,75.2195,75.6971,189625.0
2025-03-19 11:30:00,76.12,76.76,76.0,76.56,138724.0,75.7369,76.3736,75.6175,76.1746,138724.0
2025-03-19 12:00:00,76.6,76.73,76.27,76.48,113829.0,76.2144,76.3438,75.8861,76.0951,113829.0
2025-03-19 12:30:00,76.47,76.49,76.12,76.18,90340.0,76.0851,76.105,75.7369,75.7966,90340.0
2025-03-19 13:00:00,76.19,76.33,75.56,75.6,98018.0,75.8065,75.9458,75.1797,75.2195,98018.0
2025-03-19 13:30:00,75.6,75.94,75.34,75.56,231474.0,75.2195,75.5578,74.9608,75.1797,231474.0
2025-03-19 14:00:00,75.4,76.6,75.12,76.09,515362.0,75.0205,76.2144,74.7419,75.707,515362.0
2025-03-19 14:30:00,76.16,77.64,76.16,77.53,526699.0,75.7767,77.2492,75.7767,77.1398,526699.0
2025-03-19 15:00:00,77.53,78.61,76.9,77.14,1237366.0,77.1398,78.2143,76.5129,76.7517,1237366.0
2025-03-19 15:30:00,77.12,78.0,76.93,77.02,641142.0,76.7318,77.6074,76.5428,76.6323,641142.0
2025-03-20 09:30:00,75.5,76.92,75.25,76.86,408099.0,75.12,76.5328,74.8712,76.4731,408099.0
2025-03-20 10:00:00,76.85,78.27,76.84,78.03,362799.0,76.4632,77.876,76.4532,77.6372,362799.0
2025-03-20 10:30:00,78.07,78.49,77.78,78.05,318347.0,77.677,78.0949,77.3885,77.6571,318347.0
2025-03-20 11:00:00,78.03,78.21,77.72,77.78,245851.0,77.6372,77.8163,77.3288,77.3885,245851.0
2025-03-20 11:30:00,77.85,78.05,77.31,77.46,263816.0,77.4582,77.6571,76.9209,77.0701,263816.0
2025-03-20 12:00:00,77.46,78.0,76.61,76.7,346313.0,77.0701,77.6074,76.2244,76.3139,346313.0
2025-03-20 12:30:00,76.7,77.02,76.48,76.55,215827.0,76.3139,76.6323,76.0951,76.1647,215827.0
2025-03-20 13:00:00,76.56,77.11,76.08,76.1,166588.0,76.1746,76.7219,75.6971,75.717,166588.0
2025-03-20 13:30:00,76.12,76.81,76.08,76.27,107892.0,75.7369,76.4234,75.6971,75.8861,107892.0
2025-03-20 14:00:00,76.3,76.68,75.81,75.85,116848.0,75.916,76.294,75.4284,75.4682,116848.0
2025-03-20 14:30:00,75.85,76.57,75.7,75.99,214166.0,75.4682,76.1846,75.319,75.6075,214166.0
2025-03-20 15:00:00,75.96,76.72,75.96,76.09,191857.0,75.5777,76.3338,75.5777,75.707,191857.0
2025-03-20 15:30:00,76.14,76.86,76.14,76.49,359767.0,75.7568,76.4731,75.7568,76.105,359767.0
2025-03-21 09:30:00,74.52,74.93,74.1,74.74,901464.0,74.1449,74.5529,73.727,74.3638,901464.0
2025-03-21 10:00:00,74.7,74.96,73.98,74.73,496849.0,74.324,74.5827,73.6076,74.3539,496849.0
2025-03-21 10:30:00,74.7,75.39,74.42,75.39,252434.0,74.324,75.0105,74.0454,75.0105,252434.0
2025-03-21 11:00:00,75.4,75.54,74.66,74.73,308491.0,75.0205,75.1598,74.2842,74.3539,308491.0
2025-03-21 11:30:00,74.7,75.02,74.32,74.54,259431.0,74.324,74.6424,73.9459,74.1648,259431.0
2025-03-21 12:00:00,74.55,75.89,74.29,75.78,377019.0,74.1748,75.508,73.9161,75.3986,377019.0
2025-03-21 12:30:00,75.75,76.28,75.51,76.28,205465.0,75.3687,75.8961,75.1299,75.8961,205465.0
2025-03-21 13:00:00,76.28,76.28,75.58,75.64,140856.0,75.8961,75.8961,75.1996,75.2593,140856.0
2025-03-21 13:30:00,75.58,76.38,75.43,75.98,139899.0,75.1996,75.9956,75.0503,75.5976,139899.0
2025-03-21 14:00:00,75.96,76.14,75.63,75.63,191578.0,75.5777,75.7568,75.2493,75.2493,191578.0
2025-03-21 14:30:00,75.67,76.14,75.67,75.83,178616.0,75.2891,75.7568,75.2891,75.4483,178616.0
2025-03-21 15:00:00,75.82,75.82,75.39,75.6,175762.0,75.4384,75.4384,75.0105,75.2195,175762.0
2025-03-21 15:30:00,75.58,76.77,75.5,76.46,503568.0,75.1996,76.3836,75.12,76.0752,503568.0
2025-03-24 09:30:00,79.17,80.07,78.92,79.97,1089165.0,78.7715,79.667,78.5228,79.5675,1089165.0
2025-03-24 10:00:00,79.98,80.2,79.68,80.11,886057.0,79.5774,79.7963,79.2789,79.7068,886057.0
2025-03-24 10:30:00,80.09,80.33,79.94,80.28,311264.0,79.6869,79.9257,79.5376,79.8759,311264.0
2025-03-24 11:00:00,80.3,80.47,80.1,80.36,170930.0,79.8958,80.065,79.6968,79.9555,170930.0
2025-03-24 11:30:00,80.36,80.43,80.14,80.42,110059.0,79.9555,80.0252,79.7366,80.0152,110059.0
2025-03-24 12:00:00,80.42,80.62,80.17,80.2,203993.0,80.0152,80.2142,79.7665,79.7963,203993.0
2025-03-24 12:30:00,80.18,80.29,79.97,80.12,187192.0,79.7764,79.8859,79.5675,79.7167,187192.0
2025-03-24 13:00:00,80.12,80.14,79.83,80.07,140667.0,79.7167,79.7366,79.4282,79.667,140667.0
2025-03-24 13:30:00,80.11,80.21,79.99,80.1,84043.0,79.7068,79.8063,79.5874,79.6968,84043.0
2025-03-24 14:00:00,80.08,80.11,79.69,79.82,100392.0,79.6769,79.7068,79.2889,79.4182,100392.0
2025-03-24 14:30:00,79.8,80.33,79.67,80.33,338484.0,79.3983,79.9257,79.269,79.9257,338484.0
2025-03-24 15:00:00,80.31,80.55,80.26,80.45,242590.0,79.9058,80.1446,79.856,80.0451,242590.0
2025-03-24 15:30:00,80.47,80.93,80.4,80.47,655227.0,80.065,80.5227,79.9953,80.065,655227.0
2025-03-25 09:30:00,81.01,81.14,80.45,80.71,742585.0,80.6022,80.7316,80.0451,80.3038,742585.0
2025-03-25 10:00:00,80.75,81.21,80.4,81.21,374359.0,80.3436,80.8012,79.9953,80.8012,374359.0
2025-03-25 10:30:00,81.2,81.46,81.02,81.29,299138.0,80.7913,81.05,80.6122,80.8808,299138.0
2025-03-25 11:00:00,81.28,81.37,81.11,81.16,182292.0,80.8709,80.9604,80.7017,80.7515,182292.0
2025-03-25 11:30:00,81.16,81.17,80.67,80.78,232343.0,80.7515,80.7614,80.264,80.3734,232343.0
2025-03-25 12:00:00,80.76,80.85,80.6,80.65,124068.0,80.3535,80.4431,80.1943,80.2441,124068.0
2025-03-25 12:30:00,80.7,80.89,80.51,80.83,125929.0,80.2938,80.4829,80.1048,80.4232,125929.0
2025-03-25 13:00:00,80.86,81.07,80.45,80.5,134135.0,80.453,80.6619,80.0451,80.0948,134135.0
2025-03-25 13:30:00,80.53,80.73,80.47,80.5,87092.0,80.1247,80.3237,80.065,80.0948,87092.0
2025-03-25 14:00:00,80.47,80.84,80.37,80.6,110876.0,80.065,80.4331,79.9655,80.1943,110876.0
2025-03-25 14:30:00,80.63,80.67,80.32,80.43,76968.0,80.2242,80.264,79.9157,80.0252,76968.0
2025-03-25 15:00:00,80.42,80.7,80.41,80.51,124240.0,80.0152,80.2938,80.0053,80.1048,124240.0
2025-03-25 15:30:00,80.53,81.09,80.39,81.0,509054.0,80.1247,80.6818,79.9854,80.5923,509054.0
2025-03-26 09:30:00,80.71,81.16,79.95,80.11,702428.0,80.4977,80.9465,79.7397,79.8992,702428.0
2025-03-26 10:00:00,80.03,80.42,79.58,79.96,603321.0,79.8195,80.2084,79.3706,79.7496,603321.0
2025-03-26 10:30:00,79.93,80.14,79.75,80.0,276511.0,79.7197,79.9292,79.5402,79.7895,276511.0
2025-03-26 11:00:00,79.99,80.16,79.36,79.52,412709.0,79.7796,79.9491,79.1512,79.3108,412709.0
2025-03-26 11:30:00,79.51,79.72,78.59,78.81,465534.0,79.3008,79.5103,78.3832,78.6027,465534.0
2025-03-26 12:00:00,78.79,79.01,78.64,78.99,260086.0,78.5827,78.8021,78.4331,78.7822,260086.0
2025-03-26 12:30:00,78.99,79.12,78.24,78.28,324427.0,78.7822,78.9119,78.0342,78.0741,324427.0
2025-03-26 13:00:00,78.32,78.63,78.03,78.13,228347.0,78.114,78.4231,77.8247,77.9245,228347.0
2025-03-26 13:30:00,78.1,78.24,77.67,77.72,468875.0,77.8945,78.0342,77.4657,77.5155,468875.0
2025-03-26 14:00:00,77.73,78.33,77.69,78.23,211007.0,77.5255,78.1239,77.4856,78.0242,211007.0
2025-03-26 14:30:00,78.24,78.32,77.37,77.46,253616.0,78.0342,78.114,77.1665,77.2562,253616.0
2025-03-26 15:00:00,77.49,78.0,77.36,77.58,402074.0,77.2861,77.7948,77.1565,77.3759,402074.0
2025-03-26 15:30:00,77.61,78.36,77.54,78.01,583186.0,77.4058,78.1539,77.336,77.8048,583186.0
2025-03-27 09:30:00,77.38,77.86,76.42,77.81,968870.0,77.1764,77.6552,76.219,77.6053,968870.0
2025-03-27 10:00:00,77.78,78.31,77.48,78.28,289440.0,77.5754,78.104,77.2762,78.0741,289440.0
2025-03-27 10:30:00,78.31,78.82,78.19,78.82,323673.0,78.104,78.6126,77.9843,78.6126,323673.0
2025-03-27 11:00:00,78.86,78.87,78.42,78.43,289531.0,78.6525,78.6625,78.2137,78.2237,289531.0
2025-03-27 11:30:00,78.43,78.43,77.61,77.68,301935.0,78.2237,78.2237,77.4058,77.4756,301935.0
2025-03-27 12:00:00,77.66,78.46,77.6,77.89,242608.0,77.4557,78.2536,77.3959,77.6851,242608.0
2025-03-27 12:30:00,77.97,78.21,77.11,77.13,158073.0,77.7649,78.0042,76.9071,76.9271,158073.0
2025-03-27 13:00:00,77.17,77.76,77.02,77.19,105433.0,76.967,77.5554,76.8174,76.9869,105433.0
2025-03-27 13:30:00,77.19,77.57,77.04,77.11,108863.0,76.9869,77.3659,76.8373,76.9071,108863.0
2025-03-27 14:00:00,77.1,77.96,77.09,77.69,143226.0,76.8972,77.7549,76.8872,77.4856,143226.0
2025-03-27 14:30:00,77.66,78.15,77.44,77.5,177809.0,77.4557,77.9444,77.2363,77.2961,177809.0
2025-03-27 15:00:00,77.5,78.5,77.47,78.36,225622.0,77.2961,78.2935,77.2662,78.1539,225622.0
2025-03-27 15:30:00,78.38,78.38,77.15,77.27,403776.0,78.1738,78.1738,76.947,77.0667,403776.0
2025-03-28 09:30:00,76.61,76.9,75.87,75.94,830387.0,76.4085,76.6977,75.6704,75.7402,830387.0
2025-03-28 10:00:00,75.9,76.1,74.13,74.17,1073535.0,75.7003,75.8998,73.935,73.9749,1073535.0
2025-03-28 10:30:00,74.18,74.39,73.63,73.87,557880.0,73.9848,74.1943,73.4363,73.6757,557880.0
2025-03-28 11:00:00,73.84,74.07,73.43,73.92,436970.0,73.6457,73.8751,73.2368,73.7255,436970.0
2025-03-28 11:30:00,73.86,74.25,73.49,73.5,379312.0,73.6657,74.0547,73.2967,73.3066,379312.0
2025-03-28 12:00:00,73.49,73.83,72.97,73.06,362938.0,73.2967,73.6358,72.778,72.8678,362938.0
2025-03-28 12:30:00,73.07,73.34,72.9,72.94,228822.0,72.8778,73.1471,72.7082,72.7481,228822.0
2025-03-28 13:00:00,72.92,72.94,72.4,72.46,509868.0,72.7282,72.7481,72.2095,72.2694,509868.0
2025-03-28 13:30:00,72.49,72.89,72.39,72.89,198502.0,72.2993,72.6982,72.1996,72.6982,198502.0
2025-03-28 14:00:00,72.85,73.1,72.59,72.7,176033.0,72.6583,72.9077,72.399,72.5087,176033.0
2025-03-28 14:30:00,72.69,72.85,72.42,72.79,200877.0,72.4988,72.6583,72.2295,72.5985,200877.0
2025-03-28 15:00:00,72.77,73.0,72.58,72.6,224393.0,72.5786,72.808,72.3891,72.409,224393.0
2025-03-28 15:30:00,72.64,72.89,72.33,72.59,548137.0,72.4489,72.6982,72.1397,72.399,548137.0
2025-03-31 09:30:00,70.26,70.56,69.11,70.19,1366113.0,70.0752,70.3744,68.9282,70.0053,1366113.0
2025-03-31 10:00:00,70.18,70.94,70.1,70.11,669820.0,69.9954,70.7534,69.9156,69.9256,669820.0
2025-03-31 10:30:00,70.13,71.1,70.11,70.92,448761.0,69.9455,70.913,69.9256,70.7334,448761.0
2025-03-31 11:00:00,70.97,71.68,70.81,71.29,332002.0,70.7833,71.4914,70.6237,71.1025,332002.0
2025-03-31 11:30:00,71.25,71.94,71.17,71.6,336199.0,71.0626,71.7507,70.9828,71.4116,336199.0
2025-03-31 12:00:00,71.65,72.11,71.08,72.1,346657.0,71.4615,71.9203,70.893,71.9103,346657.0
2025-03-31 12:30:00,72.05,72.07,71.55,71.61,297457.0,71.8605,71.8804,71.3618,71.4216,297457.0
2025-03-31 13:00:00,71.57,72.33,71.43,71.75,296323.0,71.3817,72.1397,71.2421,71.5612,296323.0
2025-03-31 13:30:00,71.69,71.98,71.39,71.56,231680.0,71.5014,71.7906,71.2022,71.3717,231680.0
2025-03-31 14:00:00,71.53,73.04,71.53,73.02,410033.0,71.3418,72.8478,71.3418,72.8279,410033.0
2025-03-31 14:30:00,72.99,73.42,72.78,72.86,371510.0,72.798,73.2268,72.5885,72.6683,371510.0
2025-03-31 15:00:00,72.84,73.9,72.84,73.21,316159.0,72.6484,73.7056,72.6484,73.0174,316159.0
2025-03-31 15:30:00,73.21,74.51,73.15,73.92,748097.0,73.0174,74.314,72.9576,73.7255,748097.0
2025-04-01 09:30:00,73.2,73.65,72.62,73.08,713897.0,73.0074,73.4562,72.429,72.8877,713897.0
2025-04-01 10:00:00,73.15,73.23,71.72,72.41,856250.0,72.9576,73.0373,71.5313,72.2195,856250.0
2025-04-01 10:30:00,72.28,74.14,72.26,74.11,594448.0,72.0898,73.945,72.0699,73.915,594448.0
2025-04-01 11:00:00,74.07,74.96,74.0,74.52,632813.0,73.8751,74.7628,73.8053,74.324,632813.0
2025-04-01 11:30:00,74.55,74.91,74.31,74.85,483886.0,74.3539,74.7129,74.1145,74.6531,483886.0
2025-04-01 12:00:00,74.86,75.39,74.49,74.53,470164.0,74.6631,75.1917,74.294,74.3339,470164.0
2025-04-01 12:30:00,74.55,74.77,73.96,74.48,462417.0,74.3539,74.5733,73.7654,74.2841,462417.0
2025-04-01 13:00:00,74.5,74.67,73.88,73.98,237248.0,74.304,74.4736,73.6856,73.7854,237248.0
2025-04-01 13:30:00,73.95,74.35,73.8,73.8,226226.0,73.7555,74.1544,73.6058,73.6058,226226.0
2025-04-01 14:00:00,73.88,73.88,72.81,72.92,369918.0,73.6856,73.6856,72.6185,72.7282,369918.0
2025-04-01 14:30:00,72.91,73.32,72.69,73.32,276510.0,72.7182,73.1271,72.4988,73.1271,276510.0
2025-04-01 15:00:00,73.23,73.82,73.21,73.62,295802.0,73.0373,73.6258,73.0174,73.4263,295802.0
2025-04-01 15:30:00,73.6,74.81,73.52,74.66,493577.0,73.4064,74.6132,73.3266,74.4636,493577.0
2025-04-02 09:30:00,72.24,74.1,72.12,73.7,703371.0,72.05,73.9051,71.9303,73.5061,703371.0
2025-04-02 10:00:00,73.68,74.55,73.52,74.54,403380.0,73.4862,74.3539,73.3266,74.3439,403380.0
2025-04-02 10:30:00,74.55,75.1,74.34,75.04,324447.0,74.3539,74.9024,74.1444,74.8426,324447.0
2025-04-02 11:00:00,75.01,75.69,74.55,75.54,474615.0,74.8127,75.4909,74.3539,75.3413,474615.0
2025-04-02 11:30:00,75.52,75.68,74.63,75.1,361038.0,75.3213,75.4809,74.4337,74.9024,361038.0
2025-04-02 12:00:00,75.14,75.9,75.03,75.9,192522.0,74.9423,75.7003,74.8326,75.7003,192522.0
2025-04-02 12:30:00,75.91,76.61,75.64,76.47,397983.0,75.7103,76.4085,75.441,76.2688,397983.0
2025-04-02 13:00:00,76.46,77.15,76.43,76.62,417349.0,76.2589,76.947,76.2289,76.4184,417349.0
2025-04-02 13:30:00,76.6,76.61,75.49,75.8,357251.0,76.3985,76.4085,75.2914,75.6006,357251.0
2025-04-02 14:00:00,75.75,75.96,74.65,74.65,271869.0,75.5507,75.7602,74.4536,74.4536,271869.0
2025-04-02 14:30:00,74.61,75.69,74.59,74.64,203792.0,74.4137,75.4909,74.3938,74.4436,203792.0
2025-04-02 15:00:00,74.65,75.53,74.65,75.46,142485.0,74.4536,75.3313,74.4536,75.2615,142485.0
2025-04-02 15:30:00,75.44,76.45,75.25,76.03,486476.0,75.2415,76.2489,75.052,75.83,486476.0
2025-04-03 09:30:00,68.13,69.28,67.76,68.09,1830598.0,67.9508,69.0977,67.5817,67.9109,1830598.0
2025-04-03 10:00:00,68.01,68.12,66.73,67.3,774194.0,67.8311,67.9408,66.5544,67.1229,774194.0
2025-04-03 10:30:00,67.25,67.62,66.1,66.15,833090.0,67.0731,67.4421,65.9261,65.976,833090.0
2025-04-03 11:00:00,66.11,67.16,65.9,66.76,562001.0,65.9361,66.9833,65.7266,66.5844,562001.0
2025-04-03 11:30:00,66.76,67.85,66.73,67.49,461066.0,66.5844,67.6715,66.5544,67.3124,461066.0
2025-04-03 12:00:00,67.45,68.46,67.43,68.46,419460.0,67.2726,68.2799,67.2526,68.2799,419460.0
2025-04-03 12:30:00,68.46,68.62,67.27,67.45,276012.0,68.2799,68.4395,67.093,67.2726,276012.0
2025-04-03 13:00:00,67.44,67.83,66.85,66.97,336538.0,67.2626,67.6516,66.6741,66.7938,336538.0
2025-04-03 13:30:00,66.93,67.58,66.77,66.81,197777.0,66.7539,67.4022,66.5943,66.6342,197777.0
2025-04-03 14:00:00,66.89,67.07,66.21,66.36,316568.0,66.714,66.8936,66.0358,66.1854,316568.0
2025-04-03 14:30:00,66.39,67.0,66.03,66.8,631600.0,66.2153,66.8237,65.8563,66.6243,631600.0
2025-04-03 15:00:00,66.67,66.85,65.47,65.67,335130.0,66.4946,66.6741,65.2978,65.4972,335130.0
2025-04-03 15:30:00,65.71,65.9,64.83,65.12,697229.0,65.5371,65.7266,64.6594,64.9487,697229.0
2025-04-04 09:30:00,59.97,60.76,58.33,59.8,1456877.0,59.8122,60.6002,58.1765,59.6427,1456877.0
2025-04-04 10:00:00,59.82,59.82,57.27,57.3,1222329.0,59.6626,59.6626,57.1193,57.1493,1222329.0
2025-04-04 10:30:00,57.28,57.7,55.05,57.02,1305567.0,57.1293,57.5482,54.9052,56.87,1305567.0
2025-04-04 11:00:00,56.94,59.55,56.73,57.28,1644977.0,56.7902,59.3933,56.5808,57.1293,1644977.0
2025-04-04 11:30:00,57.33,58.02,56.49,56.74,646775.0,57.1792,57.8674,56.3414,56.5907,646775.0
2025-04-04 12:00:00,56.81,57.67,55.69,55.86,440616.0,56.6605,57.5183,55.5435,55.713,440616.0
2025-04-04 12:30:00,55.91,56.58,55.4,55.8,504248.0,55.7629,56.4312,55.2543,55.6532,504248.0
2025-04-04 13:00:00,55.82,56.3,54.41,55.49,691250.0,55.6732,56.1519,54.2669,55.344,691250.0
2025-04-04 13:30:00,55.43,56.67,54.93,56.66,557616.0,55.2842,56.5209,54.7855,56.5109,557616.0
2025-04-04 14:00:00,56.65,57.08,54.51,54.59,608089.0,56.501,56.9298,54.3666,54.4464,608089.0
2025-04-04 14:30:00,54.64,54.75,53.39,54.2,805595.0,54.4963,54.606,53.2495,54.0574,805595.0
2025-04-04 15:00:00,54.31,55.75,53.7,55.28,855872.0,54.1671,55.6033,53.5587,55.1346,855872.0
2025-04-04 15:30:00,55.21,56.44,53.28,53.59,2284424.0,55.0648,56.2915,53.1398,53.449,2284424.0
2025-04-07 09:30:00,48.17,50.49,45.88,50.25,2972216.0,48.0433,50.3572,45.7593,50.1178,2972216.0
2025-04-07 10:00:00,50.18,58.94,49.5,51.01,4425308.0,50.048,58.7849,49.3698,50.8758,4425308.0
2025-04-07 10:30:00,51.07,54.39,49.62,53.55,1731011.0,50.9356,54.2469,49.4895,53.4091,1731011.0
2025-04-07 11:00:00,53.57,54.7,49.36,49.62,1541091.0,53.4291,54.5561,49.2301,49.4895,1541091.0
2025-04-07 11:30:00,49.63,52.84,49.63,51.54,623300.0,49.4994,52.701,49.4994,51.4044,623300.0
2025-04-07 12:00:00,51.4,51.77,50.05,51.5,420018.0,51.2648,51.6338,49.9183,51.3645,420018.0
2025-04-07 12:30:00,51.33,52.15,50.0,50.23,308768.0,51.195,52.0128,49.8685,50.0979,308768.0
2025-04-07 13:00:00,50.3,53.5,50.28,53.41,600525.0,50.1677,53.3593,50.1477,53.2695,600525.0
2025-04-07 13:30:00,53.38,54.57,52.3,54.5,729303.0,53.2396,54.4264,52.1624,54.3566,729303.0
2025-04-07 14:00:00,54.52,54.91,53.13,53.23,608583.0,54.3766,54.7655,52.9902,53.09,608583.0
2025-04-07 14:30:00,53.35,54.23,52.41,52.6,406911.0,53.2096,54.0873,52.2721,52.4616,406911.0
2025-04-07 15:00:00,52.71,53.6,51.66,51.8,823491.0,52.5713,53.459,51.5241,51.6637,823491.0
2025-04-07 15:30:00,51.82,53.73,51.82,53.01,1072097.0,51.6837,53.5886,51.6837,52.8705,1072097.0
2025-04-08 09:30:00,58.53,58.92,57.21,58.7,2486038.0,58.376,58.765,57.0595,58.5456,2486038.0
2025-04-08 10:00:00,58.72,59.48,58.57,58.99,1290707.0,58.5655,59.3235,58.4159,58.8348,1290707.0
2025-04-08 10:30:00,58.95,59.21,57.22,57.23,915472.0,58.7949,59.0542,57.0695,57.0794,915472.0
2025-04-08 11:00:00,57.23,57.67,56.05,56.07,1074587.0,57.0794,57.5183,55.9025,55.9225,1074587.0
2025-04-08 11:30:00,56.04,57.42,56.01,56.87,608914.0,55.8926,57.2689,55.8627,56.7204,608914.0
2025-04-08 12:00:00,56.86,57.03,55.3,56.0,400788.0,56.7104,56.88,55.1545,55.8527,400788.0
2025-04-08 12:30:00,55.98,56.2,53.85,53.85,886248.0,55.8327,56.0522,53.7083,53.7083,886248.0
2025-04-08 13:00:00,53.87,54.31,52.3,52.36,897924.0,53.7283,54.1671,52.1624,52.2223,897924.0
2025-04-08 13:30:00,52.31,54.47,52.25,53.72,631244.0,52.1724,54.3267,52.1125,53.5787,631244.0
2025-04-08 14:00:00,53.63,53.84,52.26,52.34,283860.0,53.4889,53.6984,52.1225,52.2023,283860.0
2025-04-08 14:30:00,52.48,54.05,52.04,52.18,589888.0,52.3419,53.9078,51.9031,52.0427,589888.0
2025-04-08 15:00:00,52.16,52.24,49.82,50.84,846307.0,52.0228,52.1026,49.6889,50.7063,846307.0
2025-04-08 15:30:00,50.82,50.82,48.22,50.66,1674947.0,50.6863,50.6863,48.0931,50.5267,1674947.0
2025-04-09 09:30:00,49.54,52.17,49.53,51.49,2160074.0,49.4097,52.0328,49.3997,51.3545,2160074.0
2025-04-09 10:00:00,51.49,52.64,50.53,51.22,1009606.0,51.3545,52.5015,50.3971,51.0853,1009606.0
2025-04-09 10:30:00,51.28,52.02,49.44,49.46,815110.0,51.1451,51.8831,49.3099,49.3299,815110.0
2025-04-09 11:00:00,49.49,51.45,49.41,51.0,508093.0,49.3598,51.3146,49.28,50.8658,508093.0
2025-04-09 11:30:00,51.04,51.4,49.98,50.34,407814.0,50.9057,51.2648,49.8485,50.2076,407814.0
2025-04-09 12:00:00,50.29,51.7,49.95,51.26,328840.0,50.1577,51.564,49.8186,51.1251,328840.0
2025-04-09 12:30:00,51.32,52.31,51.13,51.9,336192.0,51.185,52.1724,50.9955,51.7635,336192.0
2025-04-09 13:00:00,51.92,61.74,50.79,58.76,5217262.0,51.7834,61.5776,50.6564,58.6054,5217262.0
2025-04-09 13:30:00,58.87,62.67,58.55,62.24,4251254.0,58.7151,62.5051,58.396,62.0763,4251254.0
2025-04-09 14:00:00,62.23,63.65,61.02,63.15,1838824.0,62.0663,63.4826,60.8595,62.9839,1838824.0
2025-04-09 14:30:00,63.25,63.71,60.86,61.0,1683349.0,63.0836,63.5424,60.6999,60.8395,1683349.0
2025-04-09 15:00:00,60.95,64.29,60.62,63.9,1488374.0,60.7897,64.1209,60.4605,63.7319,1488374.0
2025-04-09 15:30:00,63.87,65.68,63.61,64.81,2289117.0,63.702,65.5072,63.4427,64.6395,2289117.0
2025-04-10 09:30:00,60.72,61.2,59.41,59.58,1581342.0,60.5603,61.039,59.2537,59.4233,1581342.0
2025-04-10 10:00:00,59.53,60.18,58.65,59.21,1536598.0,59.3734,60.0217,58.4957,59.0542,1536598.0
2025-04-10 10:30:00,59.29,60.6,58.53,58.63,551714.0,59.134,60.4406,58.376,58.4758,551714.0
2025-04-10 11:00:00,58.6,59.46,57.7,57.71,540757.0,58.4458,59.3036,57.5482,57.5582,540757.0
2025-04-10 11:30:00,57.71,57.86,55.62,55.85,818810.0,57.5582,57.7078,55.4737,55.7031,818810.0
2025-04-10 12:00:00,55.84,56.41,52.63,53.45,1115836.0,55.6931,56.2616,52.4915,53.3094,1115836.0
2025-04-10 12:30:00,53.42,56.55,53.35,56.27,880082.0,53.2795,56.4012,53.2096,56.122,880082.0
2025-04-10 13:00:00,56.17,58.03,53.82,56.1,968894.0,56.0222,57.8773,53.6784,55.9524,968894.0
2025-04-10 13:30:00,56.07,58.35,55.84,57.87,672014.0,55.9225,58.1965,55.6931,57.7178,672014.0
2025-04-10 14:00:00,57.8,59.5,56.46,59.32,788325.0,57.6479,59.3435,56.3115,59.1639,788325.0
2025-04-10 14:30:00,59.38,59.83,57.64,58.52,566549.0,59.2238,59.6726,57.4884,58.366,566549.0
2025-04-10 15:00:00,58.35,59.7,57.25,57.35,513969.0,58.1965,59.5429,57.0994,57.1991,513969.0
2025-04-10 15:30:00,57.2,58.66,55.72,58.03,762188.0,57.0495,58.5057,55.5734,57.8773,762188.0
2025-04-11 09:30:00,57.45,59.36,56.82,58.59,1170641.0,57.2989,59.2038,56.6705,58.4359,1170641.0
2025-04-11 10:00:00,58.53,59.26,56.52,56.68,764550.0,58.376,59.1041,56.3713,56.5309,764550.0
2025-04-11 10:30:00,56.71,58.66,56.47,57.49,525661.0,56.5608,58.5057,56.3214,57.3388,525661.0
2025-04-11 11:00:00,57.4,58.9,56.72,57.38,345574.0,57.249,58.745,56.5708,57.229,345574.0
2025-04-11 11:30:00,57.35,58.8,57.23,58.67,234002.0,57.1991,58.6453,57.0794,58.5157,234002.0
2025-04-11 12:00:00,58.78,59.32,58.46,58.9,331566.0,58.6254,59.1639,58.3062,58.745,331566.0
2025-04-11 12:30:00,59.0,60.71,58.93,60.34,482339.0,58.8448,60.5503,58.775,60.1813,482339.0
2025-04-11 13:00:00,60.37,60.77,59.62,59.72,333850.0,60.2112,60.6101,59.4632,59.5629,333850.0
2025-04-11 13:30:00,59.71,61.91,59.41,61.29,639318.0,59.5529,61.7471,59.2537,61.1288,639318.0
2025-04-11 14:00:00,61.3,61.43,60.3,60.83,343466.0,61.1387,61.2684,60.1414,60.67,343466.0
2025-04-11 14:30:00,60.8,61.27,60.41,60.5,229882.0,60.64,61.1088,60.2511,60.3408,229882.0
2025-04-11 15:00:00,60.51,61.65,60.47,61.36,367602.0,60.3508,61.4878,60.3109,61.1986,367602.0
2025-04-11 15:30:00,61.3,61.51,60.91,61.08,972678.0,61.1387,61.3482,60.7498,60.9193,972678.0
2025-04-14 09:30:00,64.53,64.61,62.87,63.33,1447087.0,64.3602,64.44,62.7046,63.1634,1447087.0
2025-04-14 10:00:00,63.33,64.32,63.03,63.85,838770.0,63.1634,64.1508,62.8642,63.682,838770.0
2025-04-14 10:30:00,63.81,64.44,63.7,63.96,531779.0,63.6421,64.2705,63.5324,63.7917,531779.0
2025-04-14 11:00:00,63.94,64.18,62.6,62.64,739918.0,63.7718,64.0112,62.4353,62.4752,739918.0
2025-04-14 11:30:00,62.66,63.1,61.49,61.64,578433.0,62.4952,62.934,61.3282,61.4778,578433.0
2025-04-14 12:00:00,61.64,62.39,61.03,61.71,538616.0,61.4778,62.2259,60.8694,61.5477,538616.0
2025-04-14 12:30:00,61.69,62.41,61.54,61.65,316314.0,61.5277,62.2458,61.3781,61.4878,316314.0
2025-04-14 13:00:00,61.55,62.81,61.52,62.26,306235.0,61.3881,62.6448,61.3582,62.0962,306235.0
2025-04-14 13:30:00,62.17,62.93,61.91,62.76,224183.0,62.0064,62.7644,61.7471,62.5949,224183.0
2025-04-14 14:00:00,62.78,63.3,62.7,63.29,266212.0,62.6148,63.1335,62.5351,63.1235,266212.0
2025-04-14 14:30:00,63.23,63.57,63.16,63.39,218625.0,63.0637,63.4028,62.9938,63.2232,218625.0
2025-04-14 15:00:00,63.4,64.0,63.37,63.6,297884.0,63.2332,63.8316,63.2033,63.4327,297884.0
2025-04-14 15:30:00,63.57,63.87,62.56,62.79,521692.0,63.4028,63.702,62.3954,62.6248,521692.0
2025-04-15 09:30:00,63.0,64.13,62.85,63.64,718706.0,62.8343,63.9613,62.6847,63.4726,718706.0
2025-04-15 10:00:00,63.7,64.24,62.45,62.93,696458.0,63.5324,64.071,62.2857,62.7644,696458.0
2025-04-15 10:30:00,62.89,63.75,62.81,63.35,425279.0,62.7246,63.5823,62.6448,63.1833,425279.0
2025-04-15 11:00:00,63.31,63.82,63.17,63.19,178908.0,63.1434,63.6521,63.0038,63.0238,178908.0
2025-04-15 11:30:00,63.21,63.62,62.96,63.45,241036.0,63.0437,63.4526,62.7944,63.2831,241036.0
2025-04-15 12:00:00,63.44,63.67,63.28,63.46,135916.0,63.2731,63.5025,63.1135,63.2931,135916.0
2025-04-15 12:30:00,63.46,63.61,62.59,62.79,193414.0,63.2931,63.4427,62.4253,62.6248,193414.0
2025-04-15 13:00:00,62.75,63.09,62.2,62.34,297932.0,62.5849,62.924,62.0364,62.176,297932.0
2025-04-15 13:30:00,62.34,62.86,62.2,62.55,209386.0,62.176,62.6946,62.0364,62.3854,209386.0
2025-04-15 14:00:00,62.51,62.69,61.98,62.24,262928.0,62.3456,62.5251,61.8169,62.0763,262928.0
2025-04-15 14:30:00,62.3,62.83,62.25,62.67,172536.0,62.1361,62.6647,62.0862,62.5051,172536.0
2025-04-15 15:00:00,62.64,62.86,62.34,62.53,142800.0,62.4752,62.6946,62.176,62.3655,142800.0
2025-04-15 15:30:00,62.56,62.65,62.12,62.3,1428062.0,62.3954,62.4852,61.9566,62.1361,1428062.0
2025-04-16 09:30:00,60.19,60.94,59.58,59.58,847508.0,60.0317,60.7797,59.4233,59.4233,847508.0
2025-04-16 10:00:00,59.56,60.36,59.49,60.2,403305.0,59.4033,60.2012,59.3335,60.0416,403305.0
2025-04-16 10:30:00,60.21,60.65,60.08,60.41,233529.0,60.0516,60.4904,59.9219,60.2511,233529.0
2025-04-16 11:00:00,60.42,61.37,60.22,61.22,349547.0,60.261,61.2085,60.0616,61.0589,349547.0
2025-04-16 11:30:00,61.24,61.25,60.09,60.2,388733.0,61.0789,61.0889,59.9319,60.0416,388733.0
2025-04-16 12:00:00,60.24,60.26,59.86,60.13,303721.0,60.0815,60.1015,59.7025,59.9718,303721.0
2025-04-16 12:30:00,60.12,60.34,59.79,59.88,251119.0,59.9618,60.1813,59.6327,59.7225,251119.0
2025-04-16 13:00:00,59.91,60.18,59.68,60.14,212377.0,59.7524,60.0217,59.523,59.9818,212377.0
2025-04-16 13:30:00,60.15,60.15,57.52,57.58,954031.0,59.9918,59.9918,57.3687,57.4285,954031.0
2025-04-16 14:00:00,57.56,58.5,57.55,58.23,638088.0,57.4086,58.3461,57.3986,58.0768,638088.0
2025-04-16 14:30:00,58.2,58.24,57.07,57.1,423293.0,58.0469,58.0868,56.9199,56.9498,423293.0
2025-04-16 15:00:00,57.11,57.27,56.25,56.33,537927.0,56.9598,57.1193,56.102,56.1818,537927.0
2025-04-16 15:30:00,56.42,58.27,56.42,58.12,732213.0,56.2716,58.1167,56.2716,57.9671,732213.0
2025-04-17 09:30:00,58.67,59.22,58.27,59.02,857930.0,58.5157,59.0642,58.1167,58.8647,857930.0
2025-04-17 10:00:00,59.03,59.2,57.85,57.91,616000.0,58.8747,59.0443,57.6978,57.7577,616000.0
2025-04-17 10:30:00,57.9,58.23,57.45,57.82,388428.0,57.7477,58.0768,57.2989,57.6679,388428.0
2025-04-17 11:00:00,57.85,59.09,57.84,58.38,373214.0,57.6978,58.9345,57.6878,58.2264,373214.0
2025-04-17 11:30:00,58.36,59.01,58.32,58.4,207803.0,58.2065,58.8548,58.1666,58.2464,207803.0
2025-04-17 12:00:00,58.42,59.43,58.23,59.28,799140.0,58.2663,59.2737,58.0768,59.124,799140.0
2025-04-17 12:30:00,59.28,59.6,58.75,59.42,487179.0,59.124,59.4432,58.5954,59.2637,487179.0
2025-04-17 13:00:00,59.45,59.57,58.67,58.7,233420.0,59.2936,59.4133,58.5157,58.5456,233420.0
2025-04-17 13:30:00,58.7,59.58,58.69,59.31,290949.0,58.5456,59.4233,58.5356,59.154,290949.0
2025-04-17 14:00:00,59.33,59.86,59.26,59.48,291154.0,59.1739,59.7025,59.1041,59.3235,291154.0
2025-04-17 14:30:00,59.48,59.77,58.98,59.0,318053.0,59.3235,59.6128,58.8248,58.8448,318053.0
2025-04-17 15:00:00,58.98,59.06,58.36,58.56,296861.0,58.8248,58.9046,58.2065,58.4059,296861.0
2025-04-17 15:30:00,58.55,58.99,58.06,58.26,567456.0,58.396,58.8348,57.9073,58.1067,567456.0
2025-04-21 09:30:00,56.5,56.7,55.33,55.33,657347.0,56.3514,56.5508,55.1844,55.1844,657347.0
2025-04-21 10:00:00,55.3,55.3,54.53,54.68,536764.0,55.1545,55.1545,54.3865,54.5361,536764.0
2025-04-21 10:30:00,54.66,55.09,54.27,54.32,357846.0,54.5162,54.9451,54.1272,54.1771,357846.0
2025-04-21 11:00:00,54.35,54.49,53.75,53.84,334814.0,54.207,54.3466,53.6086,53.6984,334814.0
2025-04-21 11:30:00,53.84,53.91,53.09,53.16,286296.0,53.6984,53.7682,52.9503,53.0201,286296.0
2025-04-21 12:00:00,53.16,53.56,53.16,53.32,276879.0,53.0201,53.4191,53.0201,53.1797,276879.0
2025-04-21 12:30:00,53.37,53.88,53.19,53.23,319521.0,53.2296,53.7383,53.0501,53.09,319521.0
2025-04-21 13:00:00,53.23,53.38,52.67,52.78,381545.0,53.09,53.2396,52.5314,52.6411,381545.0
2025-04-21 13:30:00,52.79,52.97,52.4,52.47,197427.0,52.6511,52.8306,52.2621,52.332,197427.0
2025-04-21 14:00:00,52.47,52.82,52.32,52.79,241212.0,52.332,52.681,52.1824,52.6511,241212.0
2025-04-21 14:30:00,52.79,53.03,52.39,52.41,315316.0,52.6511,52.8905,52.2522,52.2721,315316.0
2025-04-21 15:00:00,52.41,53.21,52.39,52.93,420657.0,52.2721,53.07,52.2522,52.7908,420657.0
2025-04-21 15:30:00,52.97,54.44,52.94,54.11,712693.0,52.8306,54.2968,52.8007,53.9676,712693.0
2025-04-22 09:30:00,56.08,56.75,55.77,56.63,1002232.0,55.9325,56.6007,55.6233,56.481,1002232.0
2025-04-22 10:00:00,56.65,57.11,56.59,56.98,1002734.0,56.501,56.9598,56.4411,56.8301,1002734.0
2025-04-22 10:30:00,56.99,57.55,56.73,57.48,337683.0,56.8401,57.3986,56.5808,57.3288,337683.0
2025-04-22 11:00:00,57.48,57.84,57.48,57.56,406604.0,57.3288,57.6878,57.3288,57.4086,406604.0
2025-04-22 11:30:00,57.6,58.09,57.2,57.96,465058.0,57.4485,57.9372,57.0495,57.8075,465058.0
2025-04-22 12:00:00,57.99,58.97,57.98,58.79,652207.0,57.8374,58.8149,57.8275,58.6353,652207.0
2025-04-22 12:30:00,58.76,58.91,58.21,58.41,289805.0,58.6054,58.755,58.0569,58.2563,289805.0
2025-04-22 13:00:00,58.42,58.74,56.76,56.86,766229.0,58.2663,58.5855,56.6107,56.7104,766229.0
2025-04-22 13:30:00,56.84,57.26,56.6,56.62,378579.0,56.6905,57.1094,56.4511,56.471,378579.0
2025-04-22 14:00:00,56.58,57.8,56.58,57.73,252245.0,56.4312,57.6479,56.4312,57.5781,252245.0
2025-04-22 14:30:00,57.73,58.32,57.73,58.16,288828.0,57.5781,58.1666,57.5781,58.007,288828.0
2025-04-22 15:00:00,58.16,58.27,57.37,57.5,215907.0,58.007,58.1167,57.2191,57.3487,215907.0
2025-04-22 15:30:00,57.46,58.38,57.37,58.19,471964.0,57.3088,58.2264,57.2191,58.0369,471964.0
2025-04-23 09:30:00,62.64,64.17,62.36,63.68,2532460.0,62.4752,64.0012,62.1959,63.5125,2532460.0
2025-04-23 10:00:00,63.73,64.29,62.78,63.82,925748.0,63.5623,64.1209,62.6148,63.6521,925748.0
2025-04-23 10:30:00,63.74,64.25,63.28,63.36,507643.0,63.5723,64.081,63.1135,63.1933,507643.0
2025-04-23 11:00:00,63.39,63.71,61.75,62.06,965884.0,63.2232,63.5424,61.5875,61.8967,965884.0
2025-04-23 11:30:00,62.07,62.36,61.07,61.69,1255567.0,61.9067,62.1959,60.9093,61.5277,1255567.0
2025-04-23 12:00:00,61.68,61.71,60.53,61.3,470574.0,61.5177,61.5477,60.3708,61.1387,470574.0
2025-04-23 12:30:00,61.32,62.08,61.13,61.91,432805.0,61.1587,61.9167,60.9692,61.7471,432805.0
2025-04-23 13:00:00,61.93,62.37,61.22,61.96,355624.0,61.7671,62.2059,61.0589,61.797,355624.0
2025-04-23 13:30:00,62.02,62.19,61.32,62.0,330738.0,61.8568,62.0264,61.1587,61.8369,330738.0
2025-04-23 14:00:00,61.97,62.16,61.3,61.4,273151.0,61.807,61.9965,61.1387,61.2385,273151.0
2025-04-23 14:30:00,61.45,61.79,61.15,61.27,206437.0,61.2883,61.6274,60.9891,61.1088,206437.0
2025-04-23 15:00:00,61.26,61.5,60.57,60.76,291417.0,61.0988,61.3382,60.4107,60.6002,291417.0
2025-04-23 15:30:00,60.76,61.58,60.48,60.99,502069.0,60.6002,61.418,60.3209,60.8295,502069.0
2025-04-24 09:30:00,61.41,62.43,60.99,62.37,545788.0,61.2484,62.2658,60.8295,62.2059,545788.0
2025-04-24 10:00:00,62.36,63.35,62.23,63.31,531004.0,62.1959,63.1833,62.0663,63.1434,531004.0
2025-04-24 10:30:00,63.3,63.69,62.92,63.4,648594.0,63.1335,63.5224,62.7545,63.2332,648594.0
2025-04-24 11:00:00,63.41,63.88,63.26,63.36,275246.0,63.2432,63.7119,63.0936,63.1933,275246.0
2025-04-24 11:30:00,63.41,63.87,63.19,63.47,167969.0,63.2432,63.702,63.0238,63.303,167969.0
2025-04-24 12:00:00,63.52,64.23,63.32,64.04,313573.0,63.3529,64.061,63.1534,63.8715,313573.0
2025-04-24 12:30:00,64.05,64.54,64.02,64.42,259602.0,63.8815,64.3702,63.8516,64.2505,259602.0
2025-04-24 13:00:00,64.33,64.41,63.92,64.26,163629.0,64.1608,64.2406,63.7518,64.0909,163629.0
2025-04-24 13:30:00,64.26,64.44,64.05,64.36,106243.0,64.0909,64.2705,63.8815,64.1907,106243.0
2025-04-24 14:00:00,64.35,64.7,64.27,64.44,181040.0,64.1807,64.5298,64.1009,64.2705,181040.0
2025-04-24 14:30:00,64.44,64.89,64.41,64.64,200972.0,64.2705,64.7193,64.2406,64.4699,200972.0
2025-04-24 15:00:00,64.62,64.63,64.04,64.23,329056.0,64.45,64.46,63.8715,64.061,329056.0
2025-04-24 15:30:00,64.23,65.1,64.19,64.76,585365.0,64.061,64.9287,64.0211,64.5896,585365.0
2025-04-25 09:30:00,64.77,65.29,64.09,64.15,762447.0,64.5996,65.1182,63.9214,63.9812,762447.0
2025-04-25 10:00:00,64.18,65.23,63.79,64.04,618262.0,64.0112,65.0584,63.6222,63.8715,618262.0
2025-04-25 10:30:00,64.1,64.88,63.73,64.71,268837.0,63.9314,64.7093,63.5623,64.5398,268837.0
2025-04-25 11:00:00,64.73,65.06,64.5,64.69,245307.0,64.5597,64.8888,64.3303,64.5198,245307.0
2025-04-25 11:30:00,64.7,65.02,64.44,64.92,244155.0,64.5298,64.8489,64.2705,64.7492,244155.0
2025-04-25 12:00:00,64.9,65.45,64.89,65.37,199421.0,64.7293,65.2778,64.7193,65.198,199421.0
2025-04-25 12:30:00,65.35,65.68,65.27,65.64,376330.0,65.1781,65.5072,65.0983,65.4673,376330.0
2025-04-25 13:00:00,65.64,66.33,65.54,66.28,408399.0,65.4673,66.1555,65.3676,66.1056,408399.0
2025-04-25 13:30:00,66.29,66.3,64.81,65.23,692560.0,66.1156,66.1256,64.6395,65.0584,692560.0
2025-04-25 14:00:00,65.23,66.03,65.09,65.87,305114.0,65.0584,65.8563,64.9188,65.6967,305114.0
2025-04-25 14:30:00,65.88,66.22,65.73,65.91,203756.0,65.7067,66.0458,65.5571,65.7366,203756.0
2025-04-25 15:00:00,65.93,66.18,65.79,65.84,191010.0,65.7566,66.0059,65.6169,65.6668,191010.0
2025-04-25 15:30:00,65.8,66.27,65.53,66.16,489509.0,65.6269,66.0957,65.3576,65.9859,489509.0
2025-04-28 09:30:00,66.4,67.2,65.99,66.05,889792.0,66.2253,67.0232,65.8164,65.8762,889792.0
2025-04-28 10:00:00,66.05,66.68,65.81,66.3,423448.0,65.8762,66.5046,65.6369,66.1256,423448.0
2025-04-28 10:30:00,66.27,66.62,65.85,66.15,320081.0,66.0957,66.4447,65.6768,65.976,320081.0
2025-04-28 11:00:00,66.13,66.33,64.87,64.95,488397.0,65.956,66.1555,64.6993,64.7791,488397.0
2025-04-28 11:30:00,64.93,65.41,64.88,65.03,290046.0,64.7592,65.2379,64.7093,64.8589,290046.0
2025-04-28 12:00:00,65.05,65.1,64.42,64.51,324301.0,64.8789,64.9287,64.2505,64.3403,324301.0
2025-04-28 12:30:00,64.54,65.03,64.47,64.66,268577.0,64.3702,64.8589,64.3004,64.4899,268577.0
2025-04-28 13:00:00,64.66,64.8,64.2,64.28,207679.0,64.4899,64.6295,64.0311,64.1109,207679.0
2025-04-28 13:30:00,64.26,65.17,64.13,65.11,264332.0,64.0909,64.9986,63.9613,64.9387,264332.0
2025-04-28 14:00:00,65.09,65.5,64.99,65.39,176417.0,64.9188,65.3277,64.819,65.218,176417.0
2025-04-28 14:30:00,65.41,65.58,65.23,65.5,165675.0,65.2379,65.4075,65.0584,65.3277,165675.0
2025-04-28 15:00:00,65.48,66.24,65.44,66.16,299328.0,65.3077,66.0657,65.2678,65.9859,299328.0
2025-04-28 15:30:00,66.12,66.74,65.94,66.27,518582.0,65.9461,66.5644,65.7665,66.0957,518582.0
2025-04-29 09:30:00,65.55,66.54,65.42,66.06,654892.0,65.3776,66.3649,65.2479,65.8862,654892.0
2025-04-29 10:00:00,66.13,66.92,65.72,65.87,400530.0,65.956,66.7439,65.5471,65.6967,400530.0
2025-04-29 10:30:00,65.84,67.01,65.84,66.98,204604.0,65.6668,66.8337,65.6668,66.8038,204604.0
2025-04-29 11:00:00,66.99,67.1,66.29,66.75,289218.0,66.8138,66.9235,66.1156,66.5744,289218.0
2025-04-29 11:30:00,66.72,66.9,66.23,66.55,144311.0,66.5445,66.724,66.0558,66.3749,144311.0
2025-04-29 12:00:00,66.63,67.15,66.52,66.96,191876.0,66.4547,66.9733,66.345,66.7838,191876.0
2025-04-29 12:30:00,66.95,67.06,66.1,66.29,161509.0,66.7739,66.8836,65.9261,66.1156,161509.0
2025-04-29 13:00:00,66.29,66.97,66.2,66.88,226549.0,66.1156,66.7938,66.0258,66.7041,226549.0
2025-04-29 13:30:00,66.9,67.75,66.83,67.62,372447.0,66.724,67.5718,66.6542,67.4421,372447.0
2025-04-29 14:00:00,67.6,67.86,67.4,67.65,274563.0,67.4222,67.6815,67.2227,67.472,274563.0
2025-04-29 14:30:00,67.69,67.8,67.42,67.47,145402.0,67.5119,67.6216,67.2426,67.2925,145402.0
2025-04-29 15:00:00,67.47,67.8,67.44,67.57,226044.0,67.2925,67.6216,67.2626,67.3922,226044.0
2025-04-29 15:30:00,67.6,67.83,67.28,67.39,270186.0,67.4222,67.6516,67.103,67.2127,270186.0
2025-04-30 09:30:00,65.0,65.0,62.78,62.89,1050021.0,64.829,64.829,62.6148,62.7246,1050021.0
2025-04-30 10:00:00,62.93,64.58,62.83,64.54,599836.0,62.7644,64.4101,62.6647,64.3702,599836.0
2025-04-30 10:30:00,64.5,64.95,64.17,64.71,359844.0,64.3303,64.7791,64.0012,64.5398,359844.0
2025-04-30 11:00:00,64.81,65.75,64.76,65.52,414237.0,64.6395,65.577,64.5896,65.3476,414237.0
2025-04-30 11:30:00,65.53,65.82,65.37,65.7,256815.0,65.3576,65.6468,65.198,65.5272,256815.0
2025-04-30 12:00:00,65.65,65.96,65.07,65.2,182886.0,65.4773,65.7865,64.8988,65.0285,182886.0
2025-04-30 12:30:00,65.15,65.79,64.93,65.72,222869.0,64.9786,65.6169,64.7592,65.5471,222869.0
2025-04-30 13:00:00,65.7,65.92,64.85,65.89,152238.0,65.5272,65.7466,64.6794,65.7167,152238.0
2025-04-30 13:30:00,65.87,66.28,65.81,66.05,238847.0,65.6967,66.1056,65.6369,65.8762,238847.0
2025-04-30 14:00:00,66.07,66.98,65.78,66.06,523078.0,65.8962,66.8038,65.6069,65.8862,523078.0
2025-04-30 14:30:00,66.04,66.26,65.53,65.75,282523.0,65.8663,66.0857,65.3576,65.577,282523.0
2025-04-30 15:00:00,65.84,66.26,65.75,65.79,151770.0,65.6668,66.0857,65.577,65.6169,151770.0
2025-04-30 15:30:00,65.85,68.24,65.66,67.42,902837.0,65.6768,68.0605,65.4873,67.2426,902837.0
2025-05-01 09:30:00,69.66,70.02,69.05,69.16,782574.0,69.4767,69.8358,68.8683,68.9781,782574.0
2025-05-01 10:00:00,69.16,70.33,69.1,70.26,404512.0,68.9781,70.145,68.9182,70.0752,404512.0
2025-05-01 10:30:00,70.28,70.75,69.95,70.75,467528.0,70.0951,70.5639,69.766,70.5639,467528.0
2025-05-01 11:00:00,70.74,71.0,70.48,70.69,342504.0,70.5539,70.8132,70.2946,70.504,342504.0
2025-05-01 11:30:00,70.74,70.74,69.4,69.63,309855.0,70.5539,70.5539,69.2174,69.4468,309855.0
2025-05-01 12:00:00,69.66,69.98,69.18,69.64,240831.0,69.4767,69.7959,68.998,69.4568,240831.0
2025-05-01 12:30:00,69.6,69.85,69.23,69.37,99344.0,69.4169,69.6662,69.0479,69.1875,99344.0
2025-05-01 13:00:00,69.4,70.23,69.37,69.96,186968.0,69.2174,70.0452,69.1875,69.776,186968.0
2025-05-01 13:30:00,69.97,70.15,69.46,69.71,71846.0,69.7859,69.9655,69.2773,69.5266,71846.0
2025-05-01 14:00:00,69.74,70.37,69.74,70.2,174192.0,69.5565,70.1849,69.5565,70.0153,174192.0
2025-05-01 14:30:00,70.22,70.49,70.11,70.12,134960.0,70.0353,70.3046,69.9256,69.9355,134960.0
2025-05-01 15:00:00,70.15,70.26,69.82,70.26,118974.0,69.9655,70.0752,69.6363,70.0752,118974.0
2025-05-01 15:30:00,70.27,70.4,68.71,68.92,385998.0,70.0851,70.2148,68.5292,68.7387,385998.0
2025-05-02 09:30:00,71.23,71.49,70.34,70.83,881600.0,71.0426,71.3019,70.155,70.6437,881600.0
2025-05-02 10:00:00,70.82,71.81,70.68,71.8,473100.0,70.6337,71.6211,70.4941,71.6111,473100.0
2025-05-02 10:30:00,71.8,71.8,71.24,71.59,178108.0,71.6111,71.6111,71.0526,71.4017,178108.0
2025-05-02 11:00:00,71.59,71.72,71.13,71.19,166083.0,71.4017,71.5313,70.9429,71.0027,166083.0
2025-05-02 11:30:00,71.2,71.84,71.13,71.76,125746.0,71.0127,71.651,70.9429,71.5712,125746.0
2025-05-02 12:00:00,71.77,72.41,71.75,72.12,544327.0,71.5812,72.2195,71.5612,71.9303,544327.0
2025-05-02 12:30:00,72.15,72.45,72.13,72.25,157749.0,71.9602,72.2594,71.9402,72.0599,157749.0
2025-05-02 13:00:00,72.25,72.33,71.83,71.97,152751.0,72.0599,72.1397,71.641,71.7807,152751.0
2025-05-02 13:30:00,72.01,72.27,71.86,72.16,95657.0,71.8206,72.0799,71.671,71.9702,95657.0
2025-05-02 14:00:00,72.17,72.4,72.17,72.33,168992.0,71.9801,72.2095,71.9801,72.1397,168992.0
2025-05-02 14:30:00,72.32,72.55,71.87,72.09,266673.0,72.1297,72.3591,71.6809,71.9003,266673.0
2025-05-02 15:00:00,72.07,72.39,71.76,72.26,247878.0,71.8804,72.1996,71.5712,72.0699,247878.0
2025-05-02 15:30:00,72.26,72.35,71.7,71.9,656221.0,72.0699,72.1597,71.5114,71.7108,656221.0
2025-05-05 09:30:00,70.34,70.62,70.01,70.48,556786.0,70.155,70.4342,69.8258,70.2946,556786.0
2025-05-05 10:00:00,70.57,70.99,70.3,70.7,455443.0,70.3843,70.8032,70.1151,70.514,455443.0
2025-05-05 10:30:00,70.77,71.35,70.49,71.28,277778.0,70.5838,71.1623,70.3046,71.0925,277778.0
2025-05-05 11:00:00,71.28,71.37,71.06,71.18,194895.0,71.0925,71.1822,70.8731,70.9927,194895.0
2025-05-05 11:30:00,71.19,71.31,70.84,71.28,185763.0,71.0027,71.1224,70.6536,71.0925,185763.0
2025-05-05 12:00:00,71.29,71.62,71.21,71.54,303530.0,71.1025,71.4316,71.0227,71.3518,303530.0
2025-05-05 12:30:00,71.52,71.63,71.36,71.51,136586.0,71.3318,71.4416,71.1723,71.3219,136586.0
2025-05-05 13:00:00,71.5,71.52,71.22,71.34,111484.0,71.3119,71.3318,71.0326,71.1523,111484.0
2025-05-05 13:30:00,71.32,71.67,71.3,71.52,122939.0,71.1324,71.4815,71.1124,71.3318,122939.0
2025-05-05 14:00:00,71.52,71.79,71.48,71.72,91493.0,71.3318,71.6011,71.292,71.5313,91493.0
2025-05-05 14:30:00,71.71,71.9,71.54,71.57,195770.0,71.5213,71.7108,71.3518,71.3817,195770.0
2025-05-05 15:00:00,71.56,71.59,71.1,71.2,220874.0,71.3717,71.4017,70.913,71.0127,220874.0
2025-05-05 15:30:00,71.15,71.4,70.55,70.71,369929.0,70.9628,71.2122,70.3644,70.524,369929.0
2025-05-06 09:30:00,68.56,69.23,68.21,68.41,684318.0,68.3796,69.0479,68.0306,68.23,684318.0
2025-05-06 10:00:00,68.37,69.69,68.27,69.6,337995.0,68.1901,69.5067,68.0904,69.4169,337995.0
2025-05-06 10:30:00,69.65,69.88,69.49,69.64,167226.0,69.4668,69.6962,69.3072,69.4568,167226.0
2025-05-06 11:00:00,69.67,70.04,69.57,69.95,140437.0,69.4867,69.8557,69.387,69.766,140437.0
2025-05-06 11:30:00,69.98,70.08,69.43,69.48,155132.0,69.7959,69.8956,69.2473,69.2972,155132.0
2025-05-06 12:00:00,69.48,70.62,69.4,69.56,487112.0,69.2972,70.4342,69.2174,69.377,487112.0
2025-05-06 12:30:00,69.56,69.9,69.04,69.05,181147.0,69.377,69.7161,68.8584,68.8683,181147.0
2025-05-06 13:00:00,69.07,69.58,69.07,69.22,122388.0,68.8883,69.397,68.8883,69.0379,122388.0
2025-05-06 13:30:00,69.2,69.4,68.72,68.78,142450.0,69.018,69.2174,68.5392,68.5991,142450.0
2025-05-06 14:00:00,68.79,69.55,68.78,69.53,190210.0,68.609,69.367,68.5991,69.3471,190210.0
2025-05-06 14:30:00,69.56,69.76,69.34,69.75,154100.0,69.377,69.5765,69.1576,69.5665,154100.0
2025-05-06 15:00:00,69.75,69.78,69.3,69.65,176640.0,69.5665,69.5964,69.1177,69.4668,176640.0
2025-05-06 15:30:00,69.68,69.87,68.87,68.9,448835.0,69.4967,69.6862,68.6888,68.7187,448835.0
2025-05-07 09:30:00,69.39,69.92,69.17,69.86,508003.0,69.2075,69.7361,68.988,69.6762,508003.0
2025-05-07 10:00:00,69.83,70.06,69.72,70.01,228586.0,69.6463,69.8757,69.5366,69.8258,228586.0
2025-05-07 10:30:00,70.02,70.05,68.97,69.15,242500.0,69.8358,69.8657,68.7886,68.9681,242500.0
2025-05-07 11:00:00,69.09,69.17,68.72,69.03,245390.0,68.9082,68.988,68.5392,68.8484,245390.0
2025-05-07 11:30:00,68.99,69.37,68.83,69.3,187014.0,68.8085,69.1875,68.6489,69.1177,187014.0
2025-05-07 12:00:00,69.3,69.48,69.02,69.04,136373.0,69.1177,69.2972,68.8384,68.8584,136373.0
2025-05-07 12:30:00,69.04,69.84,69.0,69.78,181053.0,68.8584,69.6563,68.8185,69.5964,181053.0
2025-05-07 13:00:00,69.81,70.02,69.66,69.82,150279.0,69.6263,69.8358,69.4767,69.6363,150279.0
2025-05-07 13:30:00,69.79,69.87,68.9,69.05,334297.0,69.6064,69.6862,68.7187,68.8683,334297.0
2025-05-07 14:00:00,69.0,69.51,67.87,68.6,549435.0,68.8185,69.3271,67.6914,68.4195,549435.0
2025-05-07 14:30:00,68.62,69.79,68.34,69.66,469961.0,68.4395,69.6064,68.1602,69.4767,469961.0
2025-05-07 15:00:00,69.63,69.66,68.51,68.55,233519.0,69.4468,69.4767,68.3298,68.3697,233519.0
2025-05-07 15:30:00,68.54,70.72,68.43,69.79,1004652.0,68.3597,70.534,68.25,69.6064,1004652.0
2025-05-08 09:30:00,71.28,71.4,70.64,70.86,555571.0,71.0925,71.2122,70.4542,70.6736,555571.0
2025-05-08 10:00:00,70.86,71.11,70.18,70.95,407153.0,70.6736,70.9229,69.9954,70.7633,407153.0
2025-05-08 10:30:00,71.0,71.24,69.95,70.3,416376.0,70.8132,71.0526,69.766,70.1151,416376.0
2025-05-08 11:00:00,70.21,71.94,70.08,71.62,660873.0,70.0253,71.7507,69.8956,71.4316,660873.0
2025-05-08 11:30:00,71.65,72.9,71.36,72.46,748254.0,71.4615,72.7082,71.1723,72.2694,748254.0
2025-05-08 12:00:00,72.45,72.94,72.42,72.6,374845.0,72.2594,72.7481,72.2295,72.409,374845.0
2025-05-08 12:30:00,72.61,73.17,72.57,73.08,246565.0,72.419,72.9775,72.3791,72.8877,246565.0
2025-05-08 13:00:00,73.1,73.11,72.62,72.74,175441.0,72.9077,72.9177,72.429,72.5486,175441.0
2025-05-08 13:30:00,72.75,72.83,72.15,72.2,219690.0,72.5586,72.6384,71.9602,72.0101,219690.0
2025-05-08 14:00:00,72.15,72.55,72.09,72.35,362797.0,71.9602,72.3591,71.9003,72.1597,362797.0
2025-05-08 14:30:00,72.39,72.71,72.35,72.45,184183.0,72.1996,72.5187,72.1597,72.2594,184183.0
2025-05-08 15:00:00,72.4,72.81,72.18,72.65,277824.0,72.2095,72.6185,71.9901,72.4589,277824.0
2025-05-08 15:30:00,72.67,72.71,71.02,71.16,767246.0,72.4788,72.5187,70.8332,70.9728,767246.0
2025-05-09 09:30:00,71.69,72.06,71.42,71.87,567628.0,71.5014,71.8704,71.2321,71.6809,567628.0
2025-05-09 10:00:00,71.84,72.0,70.68,70.92,406673.0,71.651,71.8106,70.4941,70.7334,406673.0
2025-05-09 10:30:00,70.9,71.03,70.3,70.95,427127.0,70.7135,70.8431,70.1151,70.7633,427127.0
2025-05-09 11:00:00,70.95,71.22,70.75,70.98,176500.0,70.7633,71.0326,70.5639,70.7933,176500.0
2025-05-09 11:30:00,70.95,71.33,70.69,71.3,247944.0,70.7633,71.1423,70.504,71.1124,247944.0
2025-05-09 12:00:00,71.31,71.31,70.52,70.67,209804.0,71.1224,71.1224,70.3345,70.4841,209804.0
2025-05-09 12:30:00,70.65,70.92,70.4,70.5,151523.0,70.4641,70.7334,70.2148,70.3145,151523.0
2025-05-09 13:00:00,70.5,70.9,70.32,70.75,217371.0,70.3145,70.7135,70.135,70.5639,217371.0
2025-05-09 13:30:00,70.72,71.25,70.55,71.2,136222.0,70.534,71.0626,70.3644,71.0127,136222.0
2025-05-09 14:00:00,71.2,71.21,70.78,70.84,79816.0,71.0127,71.0227,70.5938,70.6536,79816.0
2025-05-09 14:30:00,70.87,71.15,70.83,71.07,60374.0,70.6836,70.9628,70.6437,70.883,60374.0
2025-05-09 15:00:00,71.08,71.44,71.05,71.09,169238.0,70.893,71.2521,70.8631,70.903,169238.0
2025-05-09 15:30:00,71.1,71.16,70.78,70.82,450281.0,70.913,70.9728,70.5938,70.6337,450281.0
2025-05-12 09:30:00,77.31,77.38,76.13,76.29,1368289.0,77.1066,77.1764,75.9297,76.0893,1368289.0
2025-05-12 10:00:00,76.34,76.94,75.95,76.09,490252.0,76.1392,76.7376,75.7502,75.8898,490252.0
2025-05-12 10:30:00,76.09,76.81,75.63,76.38,609356.0,75.8898,76.6079,75.431,76.1791,609356.0
2025-05-12 11:00:00,76.4,76.64,76.05,76.31,262730.0,76.199,76.4384,75.8499,76.1092,262730.0
2025-05-12 11:30:00,76.31,76.48,76.0,76.06,257609.0,76.1092,76.2788,75.8001,75.8599,257609.0
2025-05-12 12:00:00,76.05,76.67,75.99,76.46,186215.0,75.8499,76.4683,75.7901,76.2589,186215.0
2025-05-12 12:30:00,76.54,77.19,76.47,77.14,335631.0,76.3386,76.9869,76.2688,76.9371,335631.0
2025-05-12 13:00:00,77.15,77.65,77.1,77.23,313621.0,76.947,77.4457,76.8972,77.0268,313621.0
2025-05-12 13:30:00,77.25,77.5,77.2,77.31,150017.0,77.0468,77.2961,76.9969,77.1066,150017.0
2025-05-12 14:00:00,77.37,77.56,77.25,77.48,141607.0,77.1665,77.356,77.0468,77.2762,141607.0
2025-05-12 14:30:00,77.5,77.7,77.29,77.32,146303.0,77.2961,77.4956,77.0867,77.1166,146303.0
2025-05-12 15:00:00,77.31,77.56,77.17,77.29,182401.0,77.1066,77.356,76.967,77.0867,182401.0
2025-05-12 15:30:00,77.28,77.86,77.04,77.81,584320.0,77.0767,77.6552,76.8373,77.6053,584320.0
2025-05-13 09:30:00,78.05,78.84,77.8,78.77,662235.0,77.8447,78.6326,77.5953,78.5628,662235.0
2025-05-13 10:00:00,78.8,79.83,78.76,79.38,660235.0,78.5927,79.62,78.5528,79.1712,660235.0
2025-05-13 10:30:00,79.39,79.61,79.11,79.5,283444.0,79.1811,79.4006,78.9019,79.2909,283444.0
2025-05-13 11:00:00,79.49,79.9,79.35,79.75,295412.0,79.2809,79.6898,79.1412,79.5402,295412.0
2025-05-13 11:30:00,79.73,80.04,79.61,79.7,291665.0,79.5202,79.8294,79.4006,79.4903,291665.0
2025-05-13 12:00:00,79.71,79.79,79.45,79.73,167356.0,79.5003,79.5801,79.241,79.5202,167356.0
2025-05-13 12:30:00,79.73,80.01,79.61,79.84,258290.0,79.5202,79.7995,79.4006,79.63,258290.0
2025-05-13 13:00:00,79.86,80.02,79.72,79.99,112843.0,79.6499,79.8095,79.5103,79.7796,112843.0
2025-05-13 13:30:00,79.98,80.28,79.82,79.82,228268.0,79.7696,80.0688,79.61,79.61,228268.0
2025-05-13 14:00:00,79.83,79.99,79.65,79.82,134190.0,79.62,79.7796,79.4405,79.61,134190.0
2025-05-13 14:30:00,79.83,80.13,79.65,80.1,219112.0,79.62,79.9192,79.4405,79.8893,219112.0
2025-05-13 15:00:00,80.09,80.24,79.95,80.04,300866.0,79.8793,80.0289,79.7397,79.8294,300866.0
2025-05-13 15:30:00,80.03,80.29,79.35,79.35,680826.0,79.8195,80.0788,79.1412,79.1412,680826.0
2025-05-14 09:30:00,79.78,80.24,79.22,79.66,693258.0,79.5701,80.0289,79.0116,79.4504,693258.0
2025-05-14 10:00:00,79.7,79.76,79.19,79.64,261209.0,79.4903,79.5502,78.9817,79.4305,261209.0
2025-05-14 10:30:00,79.66,79.8,79.38,79.67,237026.0,79.4504,79.5901,79.1712,79.4604,237026.0
2025-05-14 11:00:00,79.69,79.87,78.96,79.79,298396.0,79.4804,79.6599,78.7523,79.5801,298396.0
2025-05-14 11:30:00,79.79,79.98,79.72,79.85,184808.0,79.5801,79.7696,79.5103,79.6399,184808.0
2025-05-14 12:00:00,79.85,80.06,79.72,79.83,155963.0,79.6399,79.8494,79.5103,79.62,155963.0
2025-05-14 12:30:00,79.81,80.08,79.48,79.64,315327.0,79.6,79.8693,79.2709,79.4305,315327.0
2025-05-14 13:00:00,79.65,79.65,78.86,79.16,389347.0,79.4405,79.4405,78.6525,78.9517,389347.0
2025-05-14 13:30:00,79.15,79.61,79.14,79.57,197198.0,78.9418,79.4006,78.9318,79.3607,197198.0
2025-05-14 14:00:00,79.58,79.71,79.27,79.36,130059.0,79.3706,79.5003,79.0615,79.1512,130059.0
2025-05-14 14:30:00,79.38,79.93,79.38,79.66,188960.0,79.1712,79.7197,79.1712,79.4504,188960.0
2025-05-14 15:00:00,79.66,79.75,79.23,79.46,278331.0,79.4504,79.5402,79.0216,79.251,278331.0
2025-05-14 15:30:00,79.39,79.88,79.19,79.64,652927.0,79.1811,79.6699,78.9817,79.4305,652927.0
2025-05-15 09:30:00,78.84,79.19,78.63,79.05,456958.0,78.6326,78.9817,78.4231,78.842,456958.0
2025-05-15 10:00:00,79.09,79.46,78.83,78.96,157365.0,78.8819,79.251,78.6226,78.7523,157365.0
2025-05-15 10:30:00,78.99,79.26,78.75,79.25,186370.0,78.7822,79.0515,78.5428,79.0415,186370.0
2025-05-15 11:00:00,79.26,80.18,79.22,79.95,291210.0,79.0515,79.9691,79.0116,79.7397,291210.0
2025-05-15 11:30:00,79.92,80.4,79.86,80.25,177477.0,79.7097,80.1885,79.6499,80.0389,177477.0
2025-05-15 12:00:00,80.27,80.63,80.14,80.32,279810.0,80.0588,80.4179,79.9292,80.1087,279810.0
2025-05-15 12:30:00,80.27,80.71,80.16,80.71,217212.0,80.0588,80.4977,79.9491,80.4977,217212.0
2025-05-15 13:00:00,80.69,81.03,80.64,80.92,239911.0,80.4777,80.8168,80.4279,80.7071,239911.0
2025-05-15 13:30:00,80.89,80.89,80.53,80.58,164079.0,80.6772,80.6772,80.3181,80.368,164079.0
2025-05-15 14:00:00,80.55,80.6,80.09,80.42,248246.0,80.3381,80.388,79.8793,80.2084,248246.0
2025-05-15 14:30:00,80.41,80.77,80.39,80.54,285862.0,80.1985,80.5575,80.1785,80.3281,285862.0
2025-05-15 15:00:00,80.53,80.75,79.95,80.13,218434.0,80.3181,80.5376,79.7397,79.9192,218434.0
2025-05-15 15:30:00,80.12,80.8,80.12,80.78,603961.0,79.9092,80.5874,79.9092,80.5675,603961.0
2025-05-16 09:30:00,81.08,81.15,80.57,81.11,506784.0,80.8667,80.9365,80.358,80.8966,506784.0
2025-05-16 10:00:00,81.1,81.23,80.67,80.94,320013.0,80.8866,81.0163,80.4578,80.7271,320013.0
2025-05-16 10:30:00,80.91,80.91,80.28,80.74,262970.0,80.6971,80.6971,80.0688,80.5276,262970.0
2025-05-16 11:00:00,80.8,81.01,80.74,80.93,108747.0,80.5874,80.7969,80.5276,80.7171,108747.0
2025-05-16 11:30:00,80.93,81.23,80.93,80.99,161091.0,80.7171,81.0163,80.7171,80.7769,161091.0
2025-05-16 12:00:00,80.95,81.49,80.95,81.42,197358.0,80.737,81.2756,80.737,81.2058,197358.0
2025-05-16 12:30:00,81.42,81.6,81.3,81.51,246063.0,81.2058,81.3853,81.0861,81.2956,246063.0
2025-05-16 13:00:00,81.49,81.92,81.43,81.83,171351.0,81.2756,81.7045,81.2158,81.6147,171351.0
2025-05-16 13:30:00,81.85,81.98,81.62,81.71,162849.0,81.6347,81.7643,81.4053,81.495,162849.0
2025-05-16 14:00:00,81.71,81.96,81.65,81.9,175988.0,81.495,81.7444,81.4352,81.6845,175988.0
2025-05-16 14:30:00,81.91,82.2,81.86,82.02,153229.0,81.6945,81.9838,81.6446,81.8042,153229.0
2025-05-16 15:00:00,82.02,82.34,82.01,82.14,222640.0,81.8042,82.1234,81.7943,81.9239,222640.0
2025-05-16 15:30:00,82.14,82.4,81.89,82.3,591535.0,81.9239,82.1832,81.6746,82.0835,591535.0
2025-05-19 09:30:00,79.72,81.08,79.72,81.02,986542.0,79.5103,80.8667,79.5103,80.8069,986542.0
2025-05-19 10:00:00,80.97,81.88,80.94,81.45,422566.0,80.757,81.6646,80.7271,81.2357,422566.0
2025-05-19 10:30:00,81.42,81.72,81.19,81.32,137718.0,81.2058,81.505,80.9764,81.1061,137718.0
2025-05-19 11:00:00,81.34,81.7,81.32,81.45,85804.0,81.126,81.4851,81.1061,81.2357,85804.0
2025-05-19 11:30:00,81.46,82.06,81.46,81.82,205723.0,81.2457,81.8441,81.2457,81.6048,205723.0
2025-05-19 12:00:00,81.83,82.22,81.73,82.16,204524.0,81.6147,82.0037,81.515,81.9439,204524.0
2025-05-19 12:30:00,82.17,82.48,82.0,82.41,270810.0,81.9538,82.263,81.7843,82.1932,270810.0
2025-05-19 13:00:00,82.41,82.81,82.36,82.65,283579.0,82.1932,82.5921,82.1433,82.4326,283579.0
2025-05-19 13:30:00,82.63,82.77,82.31,82.32,173027.0,82.4126,82.5523,82.0935,82.1034,173027.0
2025-05-19 14:00:00,82.3,82.39,81.9,82.07,247671.0,82.0835,82.1733,81.6845,81.8541,247671.0
2025-05-19 14:30:00,82.07,82.38,82.01,82.34,185830.0,81.8541,82.1633,81.7943,82.1234,185830.0
2025-05-19 15:00:00,82.34,82.45,81.82,81.98,259834.0,82.1234,82.2331,81.6048,81.7643,259834.0
2025-05-19 15:30:00,81.99,82.69,81.97,82.54,514309.0,81.7743,82.4725,81.7544,82.3229,514309.0
2025-05-20 09:30:00,81.77,81.98,81.33,81.67,530081.0,81.5549,81.7643,81.116,81.4551,530081.0
2025-05-20 10:00:00,81.66,81.92,81.48,81.69,187197.0,81.4452,81.7045,81.2656,81.4751,187197.0
2025-05-20 10:30:00,81.68,82.17,81.59,81.71,251928.0,81.4651,81.9538,81.3754,81.495,251928.0
2025-05-20 11:00:00,81.67,81.99,81.53,81.9,98578.0,81.4551,81.7743,81.3155,81.6845,98578.0
2025-05-20 11:30:00,81.92,81.95,81.51,81.81,223285.0,81.7045,81.7344,81.2956,81.5948,223285.0
2025-05-20 12:00:00,81.81,81.88,81.42,81.6,156365.0,81.5948,81.6646,81.2058,81.3853,156365.0
2025-05-20 12:30:00,81.61,81.96,81.61,81.88,103026.0,81.3953,81.7444,81.3953,81.6646,103026.0
2025-05-20 13:00:00,81.89,82.06,81.82,81.91,229084.0,81.6746,81.8441,81.6048,81.6945,229084.0
2025-05-20 13:30:00,81.93,81.95,81.5,81.74,183340.0,81.7145,81.7344,81.2856,81.525,183340.0
2025-05-20 14:00:00,81.71,81.79,80.74,80.83,285715.0,81.495,81.5748,80.5276,80.6174,285715.0
2025-05-20 14:30:00,80.79,81.14,80.72,80.86,176468.0,80.5775,80.9265,80.5076,80.6473,176468.0
2025-05-20 15:00:00,80.84,81.16,80.31,81.01,345930.0,80.6273,80.9465,80.0987,80.7969,345930.0
2025-05-20 15:30:00,81.05,81.71,81.04,81.65,525817.0,80.8368,81.495,80.8268,81.4352,525817.0
2025-05-21 09:30:00,79.82,80.67,79.81,80.4,550026.0,79.61,80.4578,79.6,80.1885,550026.0
2025-05-21 10:00:00,80.41,81.03,80.3,80.32,354865.0,80.1985,80.8168,80.0887,80.1087,354865.0
2025-05-21 10:30:00,80.33,80.75,79.99,80.73,288946.0,80.1187,80.5376,79.7796,80.5176,288946.0
2025-05-21 11:00:00,80.73,81.38,80.61,81.2,334923.0,80.5176,81.1659,80.3979,80.9864,334923.0
2025-05-21 11:30:00,81.2,81.36,80.98,81.19,156628.0,80.9864,81.146,80.767,80.9764,156628.0
2025-05-21 12:00:00,81.2,81.4,81.07,81.21,121751.0,80.9864,81.1859,80.8567,80.9964,121751.0
2025-05-21 12:30:00,81.18,81.52,81.1,81.13,206547.0,80.9664,81.3055,80.8866,80.9166,206547.0
2025-05-21 13:00:00,81.14,81.17,78.21,78.26,605317.0,80.9265,80.9565,78.0042,78.0541,605317.0
2025-05-21 13:30:00,78.2,79.53,77.89,78.86,515822.0,77.9943,79.3208,77.6851,78.6525,515822.0
2025-05-21 14:00:00,78.9,78.94,78.06,78.5,308832.0,78.6924,78.7323,77.8546,78.2935,308832.0
2025-05-21 14:30:00,78.5,78.91,77.9,77.98,332022.0,78.2935,78.7024,77.6951,77.7749,332022.0
2025-05-21 15:00:00,78.02,78.21,77.08,77.27,438957.0,77.8147,78.0042,76.8772,77.0667,438957.0
2025-05-21 15:30:00,77.26,78.24,77.26,77.55,655575.0,77.0567,78.0342,77.0567,77.346,655575.0
2025-05-22 09:30:00,77.42,78.07,76.92,78.01,748715.0,77.2163,77.8646,76.7176,77.8048,748715.0
2025-05-22 10:00:00,78.05,78.4,77.34,77.46,445510.0,77.8447,78.1937,77.1365,77.2562,445510.0
2025-05-22 10:30:00,77.51,77.7,76.95,77.5,305089.0,77.3061,77.4956,76.7476,77.2961,305089.0
2025-05-22 11:00:00,77.53,77.87,77.28,77.36,197126.0,77.326,77.6651,77.0767,77.1565,197126.0
2025-05-22 11:30:00,77.37,78.08,77.35,78.01,157981.0,77.1665,77.8746,77.1465,77.8048,157981.0
2025-05-22 12:00:00,78.07,78.58,77.85,78.07,289282.0,77.8646,78.3733,77.6452,77.8646,289282.0
2025-05-22 12:30:00,78.08,78.13,77.58,77.6,109893.0,77.8746,77.9245,77.3759,77.3959,109893.0
2025-05-22 13:00:00,77.6,78.28,77.41,78.16,155150.0,77.3959,78.0741,77.2064,77.9544,155150.0
2025-05-22 13:30:00,78.22,78.66,78.09,78.48,161416.0,78.0142,78.4531,77.8846,78.2735,161416.0
2025-05-22 14:00:00,78.48,78.75,78.36,78.56,182728.0,78.2735,78.5428,78.1539,78.3533,182728.0
2025-05-22 14:30:00,78.54,78.77,78.3,78.65,110888.0,78.3334,78.5628,78.094,78.4431,110888.0
2025-05-22 15:00:00,78.7,78.98,78.61,78.93,162441.0,78.493,78.7722,78.4032,78.7224,162441.0
2025-05-22 15:30:00,78.94,78.96,77.37,77.56,529072.0,78.7323,78.7523,77.1665,77.356,529072.0
2025-05-23 09:30:00,74.65,75.52,74.48,74.97,1298708.0,74.4536,75.3213,74.2841,74.7728,1298708.0
2025-05-23 10:00:00,75.0,75.78,74.95,75.36,382655.0,74.8027,75.5806,74.7528,75.1617,382655.0
2025-05-23 10:30:00,75.36,75.81,75.07,75.09,297800.0,75.1617,75.6106,74.8725,74.8925,297800.0
2025-05-23 11:00:00,75.14,75.65,74.99,75.65,283184.0,74.9423,75.451,74.7927,75.451,283184.0
2025-05-23 11:30:00,75.63,76.12,75.45,75.49,275385.0,75.431,75.9197,75.2515,75.2914,275385.0
2025-05-23 12:00:00,75.46,75.9,75.28,75.7,267046.0,75.2615,75.7003,75.082,75.5009,267046.0
2025-05-23 12:30:00,75.72,76.08,75.46,75.86,130474.0,75.5208,75.8799,75.2615,75.6604,130474.0
2025-05-23 13:00:00,75.81,76.72,75.76,76.72,219013.0,75.6106,76.5182,75.5607,76.5182,219013.0
2025-05-23 13:30:00,76.64,76.81,76.28,76.61,150130.0,76.4384,76.6079,76.0793,76.4085,150130.0
2025-05-23 14:00:00,76.6,76.95,76.25,76.51,269542.0,76.3985,76.7476,76.0494,76.3087,269542.0
2025-05-23 14:30:00,76.58,76.85,76.41,76.54,148130.0,76.3785,76.6478,76.209,76.3386,148130.0
2025-05-23 15:00:00,76.5,76.81,76.0,76.19,200344.0,76.2987,76.6079,75.8001,75.9896,200344.0
2025-05-23 15:30:00,76.18,76.65,75.65,75.9,554581.0,75.9796,76.4484,75.451,75.7003,554581.0
2025-05-27 09:30:00,78.61,78.73,77.95,78.67,879820.0,78.4032,78.5229,77.7449,78.463,879820.0
2025-05-27 10:00:00,78.65,79.47,78.64,79.28,363454.0,78.4431,79.2609,78.4331,79.0714,363454.0
2025-05-27 10:30:00,79.32,79.6,79.24,79.38,254816.0,79.1113,79.3906,79.0315,79.1712,254816.0
2025-05-27 11:00:00,79.37,79.77,79.35,79.69,161733.0,79.1612,79.5601,79.1412,79.4804,161733.0
2025-05-27 11:30:00,79.68,79.81,79.55,79.72,90017.0,79.4704,79.6,79.3407,79.5103,90017.0
2025-05-27 12:00:00,79.75,80.0,79.74,79.91,308058.0,79.5402,79.7895,79.5302,79.6998,308058.0
2025-05-27 12:30:00,79.9,80.41,79.9,80.13,370384.0,79.6898,80.1985,79.6898,79.9192,370384.0
2025-05-27 13:00:00,80.15,80.33,80.11,80.22,111249.0,79.9391,80.1187,79.8992,80.009,111249.0
2025-05-27 13:30:00,80.2,80.58,80.15,80.55,202834.0,79.989,80.368,79.9391,80.3381,202834.0
2025-05-27 14:00:00,80.54,80.67,80.37,80.43,148826.0,80.3281,80.4578,80.1586,80.2184,148826.0
2025-05-27 14:30:00,80.47,80.53,80.31,80.32,120309.0,80.2583,80.3181,80.0987,80.1087,120309.0
2025-05-27 15:00:00,80.29,80.46,80.23,80.29,175461.0,80.0788,80.2483,80.0189,80.0788,175461.0
2025-05-27 15:30:00,80.27,80.57,80.11,80.57,452952.0,80.0588,80.358,79.8992,80.358,452952.0
2025-05-28 09:30:00,80.77,81.26,80.35,80.44,689634.0,80.5575,81.0462,80.1386,80.2284,689634.0
2025-05-28 10:00:00,80.43,80.57,80.1,80.24,342105.0,80.2184,80.358,79.8893,80.0289,342105.0
2025-05-28 10:30:00,80.21,80.23,79.8,79.86,187927.0,79.999,80.0189,79.5901,79.6499,187927.0
2025-05-28 11:00:00,79.85,80.17,79.77,79.88,124132.0,79.6399,79.9591,79.5601,79.6699,124132.0
2025-05-28 11:30:00,79.87,79.99,79.7,79.74,224412.0,79.6599,79.7796,79.4903,79.5302,224412.0
2025-05-28 12:00:00,79.74,80.12,79.73,80.07,131477.0,79.5302,79.9092,79.5202,79.8594,131477.0
2025-05-28 12:30:00,80.06,80.23,79.98,80.1,171146.0,79.8494,80.0189,79.7696,79.8893,171146.0
2025-05-28 13:00:00,80.1,80.37,80.04,80.23,131714.0,79.8893,80.1586,79.8294,80.0189,131714.0
2025-05-28 13:30:00,80.24,80.24,79.89,80.02,103652.0,80.0289,80.0289,79.6798,79.8095,103652.0
2025-05-28 14:00:00,80.01,80.29,80.01,80.16,135967.0,79.7995,80.0788,79.7995,79.9491,135967.0
2025-05-28 14:30:00,80.16,80.24,79.29,80.03,251128.0,79.9491,80.0289,79.0814,79.8195,251128.0
2025-05-28 15:00:00,80.0,80.42,79.85,79.93,293302.0,79.7895,80.2084,79.6399,79.7197,293302.0
2025-05-28 15:30:00,79.88,79.97,78.89,79.16,402496.0,79.6699,79.7596,78.6825,78.9517,402496.0
2025-05-29 09:30:00,81.32,81.39,80.19,80.59,1009124.0,81.1061,81.1759,79.979,80.378,1009124.0
2025-05-29 10:00:00,80.59,80.74,79.5,80.13,440263.0,80.378,80.5276,79.2909,79.9192,440263.0
2025-05-29 10:30:00,80.1,80.53,79.8,80.45,197998.0,79.8893,80.3181,79.5901,80.2384,197998.0
2025-05-29 11:00:00,80.48,80.48,79.9,80.38,175473.0,80.2683,80.2683,79.6898,80.1685,175473.0
2025-05-29 11:30:00,80.38,80.39,78.68,78.89,286890.0,80.1685,80.1785,78.473,78.6825,286890.0
2025-05-29 12:00:00,78.91,79.78,78.48,79.69,259962.0,78.7024,79.5701,78.2735,79.4804,259962.0
2025-05-29 12:30:00,79.68,80.14,79.65,80.0,185002.0,79.4704,79.9292,79.4405,79.7895,185002.0
2025-05-29 13:00:00,79.99,80.26,79.73,79.8,502147.0,79.7796,80.0489,79.5202,79.5901,502147.0
2025-05-29 13:30:00,79.79,79.99,79.43,79.51,227626.0,79.5801,79.7796,79.221,79.3008,227626.0
2025-05-29 14:00:00,79.55,79.8,79.14,79.32,135243.0,79.3407,79.5901,78.9318,79.1113,135243.0
2025-05-29 14:30:00,79.3,79.89,79.3,79.6,148470.0,79.0914,79.6798,79.0914,79.3906,148470.0
2025-05-29 15:00:00,79.59,79.95,79.4,79.63,244866.0,79.3806,79.7397,79.1911,79.4205,244866.0
2025-05-29 15:30:00,79.64,80.34,79.64,80.07,325184.0,79.4305,80.1286,79.4305,79.8594,325184.0
2025-05-30 09:30:00,79.57,79.65,78.54,78.8,517682.0,79.3607,79.4405,78.3334,78.5927,517682.0
2025-05-30 10:00:00,78.85,79.89,78.84,79.81,302104.0,78.6426,79.6798,78.6326,79.6,302104.0
2025-05-30 10:30:00,79.83,79.98,79.39,79.45,134411.0,79.62,79.7696,79.1811,79.241,134411.0
2025-05-30 11:00:00,79.46,79.75,79.24,79.65,242595.0,79.251,79.5402,79.0315,79.4405,242595.0
2025-05-30 11:30:00,79.63,79.73,78.93,79.2,171139.0,79.4205,79.5202,78.7224,78.9916,171139.0
2025-05-30 12:00:00,79.2,79.45,77.85,77.95,373553.0,78.9916,79.241,77.6452,77.7449,373553.0
2025-05-30 12:30:00,77.99,78.17,77.26,77.69,435963.0,77.7848,77.9644,77.0567,77.4856,435963.0
2025-05-30 13:00:00,77.7,78.4,77.58,78.31,312704.0,77.4956,78.1937,77.3759,78.104,312704.0
2025-05-30 13:30:00,78.37,78.66,78.2,78.31,112842.0,78.1638,78.4531,77.9943,78.104,112842.0
2025-05-30 14:00:00,78.37,79.48,78.36,79.29,260228.0,78.1638,79.2709,78.1539,79.0814,260228.0
2025-05-30 14:30:00,79.32,79.54,79.08,79.47,124759.0,79.1113,79.3307,78.872,79.2609,124759.0
2025-05-30 15:00:00,79.46,80.39,79.45,80.25,376792.0,79.251,80.1785,79.241,80.0389,376792.0
2025-05-30 15:30:00,80.22,80.45,79.67,79.77,711317.0,80.009,80.2384,79.4604,79.5601,711317.0
2025-06-02 09:30:00,79.07,79.87,78.62,78.68,704647.0,78.862,79.6599,78.4132,78.473,704647.0
2025-06-02 10:00:00,78.61,79.42,77.99,79.4,417677.0,78.4032,79.2111,77.7848,79.1911,417677.0
2025-06-02 10:30:00,79.36,79.79,79.22,79.72,277978.0,79.1512,79.5801,79.0116,79.5103,277978.0
2025-06-02 11:00:00,79.75,79.83,79.3,79.38,174940.0,79.5402,79.62,79.0914,79.1712,174940.0
2025-06-02 11:30:00,79.39,80.01,79.24,79.91,144598.0,79.1811,79.7995,79.0315,79.6998,144598.0
2025-06-02 12:00:00,79.94,79.97,79.59,79.74,79387.0,79.7297,79.7596,79.3806,79.5302,79387.0
2025-06-02 12:30:00,79.76,80.06,79.6,80.0,70206.0,79.5502,79.8494,79.3906,79.7895,70206.0
2025-06-02 13:00:00,80.01,80.24,79.89,79.93,89331.0,79.7995,80.0289,79.6798,79.7197,89331.0
2025-06-02 13:30:00,79.93,80.06,79.8,79.98,66210.0,79.7197,79.8494,79.5901,79.7696,66210.0
2025-06-02 14:00:00,79.95,80.67,79.81,80.58,202469.0,79.7397,80.4578,79.6,80.368,202469.0
2025-06-02 14:30:00,80.59,80.78,80.46,80.75,248960.0,80.378,80.5675,80.2483,80.5376,248960.0
2025-06-02 15:00:00,80.73,81.08,80.69,80.92,178759.0,80.5176,80.8667,80.4777,80.7071,178759.0
2025-06-02 15:30:00,80.95,81.11,80.66,81.06,358666.0,80.737,80.8966,80.4478,80.8467,358666.0
2025-06-03 09:30:00,80.92,81.3,80.79,80.96,547817.0,80.7071,81.0861,80.5775,80.747,547817.0
2025-06-03 10:00:00,81.03,81.55,80.71,81.55,300532.0,80.8168,81.3355,80.4977,81.3355,300532.0
2025-06-03 10:30:00,81.53,81.77,81.27,81.75,216730.0,81.3155,81.5549,81.0562,81.5349,216730.0
2025-06-03 11:00:00,81.76,82.07,81.75,81.99,336469.0,81.5449,81.8541,81.5349,81.7743,336469.0
2025-06-03 11:30:00,81.99,82.29,81.94,82.27,139259.0,81.7743,82.0735,81.7244,82.0536,139259.0
2025-06-03 12:00:00,82.27,82.52,82.11,82.45,206675.0,82.0536,82.3029,81.894,82.2331,206675.0
2025-06-03 12:30:00,82.45,82.69,82.44,82.62,156910.0,82.2331,82.4725,82.2231,82.4026,156910.0
2025-06-03 13:00:00,82.64,82.87,82.52,82.75,325499.0,82.4226,82.652,82.3029,82.5323,325499.0
2025-06-03 13:30:00,82.73,82.81,82.45,82.46,203104.0,82.5124,82.5921,82.2331,82.2431,203104.0
2025-06-03 14:00:00,82.47,82.5,81.93,82.48,453270.0,82.253,82.283,81.7145,82.263,453270.0
2025-06-03 14:30:00,82.47,82.61,82.39,82.55,153003.0,82.253,82.3927,82.1733,82.3328,153003.0
2025-06-03 15:00:00,82.56,82.62,82.33,82.53,111130.0,82.3428,82.4026,82.1134,82.3129,111130.0
2025-06-03 15:30:00,82.5,82.62,82.11,82.47,457244.0,82.283,82.4026,81.894,82.253,457244.0
2025-06-04 09:30:00,82.81,83.2,82.76,83.04,544330.0,82.5921,82.9811,82.5423,82.8215,544330.0
2025-06-04 10:00:00,83.0,83.1,82.2,83.06,590419.0,82.7816,82.8814,81.9838,82.8415,590419.0
2025-06-04 10:30:00,83.07,83.13,82.68,83.03,329094.0,82.8515,82.9113,82.4625,82.8116,329094.0
2025-06-04 11:00:00,83.06,83.16,82.8,82.85,150025.0,82.8415,82.9412,82.5822,82.632,150025.0
2025-06-04 11:30:00,82.8,82.97,82.57,82.77,191124.0,82.5822,82.7517,82.3528,82.5523,191124.0
2025-06-04 12:00:00,82.77,82.77,82.32,82.37,240695.0,82.5523,82.5523,82.1034,82.1533,240695.0
2025-06-04 12:30:00,82.38,82.74,82.35,82.72,97833.0,82.1633,82.5223,82.1334,82.5024,97833.0
2025-06-04 13:00:00,82.72,82.97,82.71,82.95,164117.0,82.5024,82.7517,82.4924,82.7318,164117.0
2025-06-04 13:30:00,82.95,83.09,82.84,83.04,115471.0,82.7318,82.8714,82.6221,82.8215,115471.0
2025-06-04 14:00:00,83.05,83.2,82.92,83.06,123967.0,82.8315,82.9811,82.7019,82.8415,123967.0
2025-06-04 14:30:00,83.05,83.08,82.75,82.81,156492.0,82.8315,82.8614,82.5323,82.5921,156492.0
2025-06-04 15:00:00,82.82,82.89,82.7,82.81,175019.0,82.6021,82.6719,82.4824,82.5921,175019.0
2025-06-04 15:30:00,82.82,82.9,82.35,82.35,339272.0,82.6021,82.6819,82.1334,82.1334,339272.0
2025-06-05 09:30:00,83.05,83.14,81.51,81.64,834789.0,82.8315,82.9213,81.2956,81.4252,834789.0
2025-06-05 10:00:00,81.65,82.45,81.65,82.42,229171.0,81.4352,82.2331,81.4352,82.2032,229171.0
2025-06-05 10:30:00,82.44,83.02,81.55,82.9,569572.0,82.2231,82.8016,81.3355,82.6819,569572.0
2025-06-05 11:00:00,82.94,83.51,82.85,83.48,185287.0,82.7218,83.2903,82.632,83.2604,185287.0
2025-06-05 11:30:00,83.49,83.6,83.29,83.5,163339.0,83.2704,83.3801,83.0709,83.2803,163339.0
2025-06-05 12:00:00,83.47,83.6,82.81,83.14,228488.0,83.2504,83.3801,82.5921,82.9213,228488.0
2025-06-05 12:30:00,83.15,83.2,81.65,81.88,340662.0,82.9313,82.9811,81.4352,81.6646,340662.0
2025-06-05 13:00:00,81.77,82.65,81.68,82.55,134669.0,81.5549,82.4326,81.4651,82.3328,134669.0
2025-06-05 13:30:00,82.59,82.78,82.25,82.31,120281.0,82.3727,82.5622,82.0336,82.0935,120281.0
2025-06-05 14:00:00,82.27,82.37,81.16,82.02,295865.0,82.0536,82.1533,80.9465,81.8042,295865.0
2025-06-05 14:30:00,82.1,82.41,82.0,82.05,348632.0,81.884,82.1932,81.7843,81.8341,348632.0
2025-06-05 15:00:00,82.06,82.15,80.31,80.88,649807.0,81.8441,81.9339,80.0987,80.6672,649807.0
2025-06-05 15:30:00,80.92,81.82,80.79,81.11,899277.0,80.7071,81.6048,80.5775,80.8966,899277.0
2025-06-06 09:30:00,83.37,84.28,83.27,84.06,724878.0,83.1507,84.0583,83.0509,83.8389,724878.0
2025-06-06 10:00:00,84.1,84.13,83.46,83.58,251701.0,83.8788,83.9087,83.2404,83.3601,251701.0
2025-06-06 10:30:00,83.58,83.89,83.37,83.65,115663.0,83.3601,83.6693,83.1507,83.4299,115663.0
2025-06-06 11:00:00,83.65,84.07,82.81,83.31,339255.0,83.4299,83.8488,82.5921,83.0908,339255.0
2025-06-06 11:30:00,83.34,83.6,83.1,83.44,125118.0,83.1208,83.3801,82.8814,83.2205,125118.0
2025-06-06 12:00:00,83.42,83.67,83.28,83.37,103933.0,83.2005,83.4499,83.0609,83.1507,103933.0
2025-06-06 12:30:00,83.34,83.47,82.64,82.96,223439.0,83.1208,83.2504,82.4226,82.7418,223439.0
2025-06-06 13:00:00,82.94,83.35,82.76,83.2,91115.0,82.7218,83.1307,82.5423,82.9811,91115.0
2025-06-06 13:30:00,83.22,83.54,83.2,83.49,141395.0,83.0011,83.3202,82.9811,83.2704,141395.0
2025-06-06 14:00:00,83.52,83.99,83.51,83.77,318205.0,83.3003,83.769,83.2903,83.5496,318205.0
2025-06-06 14:30:00,83.77,84.11,83.72,83.84,236753.0,83.5496,83.8887,83.4998,83.6194,236753.0
2025-06-06 15:00:00,83.8,83.94,83.61,83.68,161770.0,83.5795,83.7192,83.39,83.4599,161770.0
2025-06-06 15:30:00,83.62,83.87,83.48,83.49,361927.0,83.4,83.6494,83.2604,83.2704,361927.0
2025-06-09 09:30:00,83.79,83.9,83.29,83.45,531765.0,83.5696,83.6793,83.0709,83.2305,531765.0
2025-06-09 10:00:00,83.5,83.89,83.41,83.78,209534.0,83.2803,83.6693,83.1906,83.5596,209534.0
2025-06-09 10:30:00,83.8,84.08,83.51,83.7,365628.0,83.5795,83.8588,83.2903,83.4798,365628.0
2025-06-09 11:00:00,83.72,83.86,83.3,83.57,114829.0,83.4998,83.6394,83.0809,83.3501,114829.0
2025-06-09 11:30:00,83.58,83.91,83.57,83.85,151884.0,83.3601,83.6893,83.3501,83.6294,151884.0
2025-06-09 12:00:00,83.84,83.92,83.65,83.84,86430.0,83.6194,83.6992,83.4299,83.6194,86430.0
2025-06-09 12:30:00,83.84,84.37,83.83,84.2,297155.0,83.6194,84.148,83.6095,83.9785,297155.0
2025-06-09 13:00:00,84.2,84.39,83.96,84.27,135361.0,83.9785,84.168,83.7391,84.0483,135361.0
2025-06-09 13:30:00,84.26,84.42,84.14,84.3,122310.0,84.0383,84.1979,83.9186,84.0782,122310.0
2025-06-09 14:00:00,84.29,84.43,84.21,84.35,110011.0,84.0683,84.2079,83.9885,84.1281,110011.0
2025-06-09 14:30:00,84.35,84.42,84.07,84.34,154170.0,84.1281,84.1979,83.8488,84.1181,154170.0
2025-06-09 15:00:00,84.33,84.38,84.06,84.14,116824.0,84.1081,84.158,83.8389,83.9186,116824.0
2025-06-09 15:30:00,84.12,84.22,83.66,83.7,629699.0,83.8987,83.9984,83.4399,83.4798,629699.0
2025-06-10 09:30:00,83.96,84.36,83.96,84.1,414906.0,83.7391,84.1381,83.7391,83.8788,414906.0
2025-06-10 10:00:00,84.11,84.42,84.1,84.38,180117.0,83.8887,84.1979,83.8788,84.158,180117.0
2025-06-10 10:30:00,84.39,84.59,84.31,84.36,204442.0,84.168,84.3675,84.0882,84.1381,204442.0
2025-06-10 11:00:00,84.35,84.51,84.25,84.35,159600.0,84.1281,84.2877,84.0284,84.1281,159600.0
2025-06-10 11:30:00,84.36,84.42,83.51,84.42,371148.0,84.1381,84.1979,83.2903,84.1979,371148.0
2025-06-10 12:00:00,84.41,84.72,84.41,84.66,307523.0,84.1879,84.4971,84.1879,84.4373,307523.0
2025-06-10 12:30:00,84.68,84.85,84.64,84.8,118387.0,84.4572,84.6268,84.4173,84.5769,118387.0
2025-06-10 13:00:00,84.8,85.01,84.61,84.69,192328.0,84.5769,84.7864,84.3874,84.4672,192328.0
2025-06-10 13:30:00,84.68,84.73,84.42,84.44,131643.0,84.4572,84.5071,84.1979,84.2179,131643.0
2025-06-10 14:00:00,84.41,84.41,83.95,84.25,344672.0,84.1879,84.1879,83.7291,84.0284,344672.0
2025-06-10 14:30:00,84.28,85.09,84.24,84.91,210060.0,84.0583,84.8661,84.0184,84.6866,210060.0
2025-06-10 15:00:00,84.89,85.33,84.85,84.99,184758.0,84.6667,85.1055,84.6268,84.7664,184758.0
2025-06-10 15:30:00,84.99,85.24,84.58,85.19,362503.0,84.7664,85.0158,84.3575,84.9659,362503.0
2025-06-11 09:30:00,85.61,85.64,84.79,85.38,918112.0,85.3848,85.4147,84.5669,85.1554,918112.0
2025-06-11 10:00:00,85.4,85.92,85.26,85.87,447669.0,85.1753,85.694,85.0357,85.6441,447669.0
2025-06-11 10:30:00,85.88,85.99,85.72,85.85,351556.0,85.6541,85.7638,85.4945,85.6241,351556.0
2025-06-11 11:00:00,85.86,85.96,85.34,85.67,218349.0,85.6341,85.7339,85.1155,85.4446,218349.0
2025-06-11 11:30:00,85.64,85.72,85.23,85.39,210814.0,85.4147,85.4945,85.0058,85.1654,210814.0
2025-06-11 12:00:00,85.4,85.46,84.68,85.22,309082.0,85.1753,85.2352,84.4572,84.9958,309082.0
2025-06-11 12:30:00,85.23,85.37,85.02,85.29,123981.0,85.0058,85.1454,84.7963,85.0656,123981.0
2025-06-11 13:00:00,85.28,85.72,85.23,85.67,157121.0,85.0556,85.4945,85.0058,85.4446,157121.0
2025-06-11 13:30:00,85.67,85.72,84.84,84.92,119492.0,85.4446,85.4945,84.6168,84.6966,119492.0
2025-06-11 14:00:00,84.88,85.01,83.54,84.16,581475.0,84.6567,84.7864,83.3202,83.9386,581475.0
2025-06-11 14:30:00,84.1,84.76,83.8,84.18,350255.0,83.8788,84.537,83.5795,83.9585,350255.0
2025-06-11 15:00:00,84.17,84.31,83.81,84.06,301035.0,83.9486,84.0882,83.5895,83.8389,301035.0
2025-06-11 15:30:00,84.01,84.53,83.73,84.45,798786.0,83.789,84.3076,83.5097,84.2278,798786.0
2025-06-12 09:30:00,83.84,84.35,83.62,84.15,496668.0,83.6194,84.1281,83.4,83.9286,496668.0
2025-06-12 10:00:00,84.15,84.95,84.1,84.87,224191.0,83.9286,84.7265,83.8788,84.6467,224191.0
2025-06-12 10:30:00,84.91,85.15,84.84,84.94,204843.0,84.6866,84.926,84.6168,84.7165,204843.0
2025-06-12 11:00:00,84.96,85.35,84.49,84.85,415052.0,84.7365,85.1255,84.2677,84.6268,415052.0
2025-06-12 11:30:00,84.87,84.91,84.57,84.87,180756.0,84.6467,84.6866,84.3475,84.6467,180756.0
2025-06-12 12:00:00,84.88,85.22,84.64,85.11,244387.0,84.6567,84.9958,84.4173,84.8861,244387.0
2025-06-12 12:30:00,85.08,85.25,84.68,84.87,196459.0,84.8562,85.0257,84.4572,84.6467,196459.0
2025-06-12 13:00:00,84.86,85.23,84.85,85.09,249703.0,84.6368,85.0058,84.6268,84.8661,249703.0
2025-06-12 13:30:00,85.09,85.33,85.08,85.14,119221.0,84.8661,85.1055,84.8562,84.916,119221.0
2025-06-12 14:00:00,85.17,85.26,84.86,85.02,138354.0,84.9459,85.0357,84.6368,84.7963,138354.0
2025-06-12 14:30:00,85.0,85.24,84.88,85.24,117580.0,84.7764,85.0158,84.6567,85.0158,117580.0
2025-06-12 15:00:00,85.23,85.33,85.13,85.22,169608.0,85.0058,85.1055,84.906,84.9958,169608.0
2025-06-12 15:30:00,85.2,85.39,84.85,85.39,622921.0,84.9759,85.1654,84.6268,85.1654,622921.0
2025-06-13 09:30:00,83.12,83.89,82.83,82.9,1096942.0,82.9013,83.6693,82.6121,82.6819,1096942.0
2025-06-13 10:00:00,83.0,83.35,82.31,82.38,456717.0,82.7816,83.1307,82.0935,82.1633,456717.0
2025-06-13 10:30:00,82.42,83.48,82.33,83.39,378064.0,82.2032,83.2604,82.1134,83.1706,378064.0
2025-06-13 11:00:00,83.41,84.0,83.29,83.99,297437.0,83.1906,83.779,83.0709,83.769,297437.0
2025-06-13 11:30:00,83.98,84.46,83.87,84.27,292004.0,83.7591,84.2378,83.6494,84.0483,292004.0
2025-06-13 12:00:00,84.26,84.52,84.06,84.12,132407.0,84.0383,84.2976,83.8389,83.8987,132407.0
2025-06-13 12:30:00,84.13,84.37,83.86,84.2,148745.0,83.9087,84.148,83.6394,83.9785,148745.0
2025-06-13 13:00:00,84.16,84.22,83.39,83.55,316003.0,83.9386,83.9984,83.1706,83.3302,316003.0
2025-06-13 13:30:00,83.52,83.79,83.29,83.63,242205.0,83.3003,83.5696,83.0709,83.41,242205.0
2025-06-13 14:00:00,83.65,83.84,82.49,82.55,457612.0,83.4299,83.6194,82.273,82.3328,457612.0
2025-06-13 14:30:00,82.5,82.6,81.88,82.55,532043.0,82.283,82.3827,81.6646,82.3328,532043.0
2025-06-13 15:00:00,82.54,82.75,82.06,82.15,428696.0,82.3229,82.5323,81.8441,81.9339,428696.0
2025-06-13 15:30:00,82.16,82.55,81.82,82.43,795824.0,81.9439,82.3328,81.6048,82.2131,795824.0
2025-06-16 09:30:00,83.84,85.08,83.81,84.94,881675.0,83.6194,84.8562,83.5895,84.7165,881675.0
2025-06-16 10:00:00,84.95,85.4,84.91,85.35,504306.0,84.7265,85.1753,84.6866,85.1255,504306.0
2025-06-16 10:30:00,85.38,85.52,85.22,85.31,225435.0,85.1554,85.295,84.9958,85.0856,225435.0
2025-06-16 11:00:00,85.3,85.38,85.03,85.06,141074.0,85.0756,85.1554,84.8063,84.8362,141074.0
2025-06-16 11:30:00,85.07,85.26,84.84,84.98,234041.0,84.8462,85.0357,84.6168,84.7564,234041.0
2025-06-16 12:00:00,85.01,85.19,84.87,84.94,94075.0,84.7864,84.9659,84.6467,84.7165,94075.0
2025-06-16 12:30:00,84.95,85.01,84.72,84.81,133728.0,84.7265,84.7864,84.4971,84.5869,133728.0
2025-06-16 13:00:00,84.81,85.16,84.65,85.09,153753.0,84.5869,84.936,84.4273,84.8661,153753.0
2025-06-16 13:30:00,85.09,85.2,84.56,84.64,312236.0,84.8661,84.9759,84.3375,84.4173,312236.0
2025-06-16 14:00:00,84.65,84.86,84.62,84.74,100041.0,84.4273,84.6368,84.3974,84.5171,100041.0
2025-06-16 14:30:00,84.76,84.82,84.45,84.75,79385.0,84.537,84.5969,84.2278,84.527,79385.0
2025-06-16 15:00:00,84.73,84.76,84.35,84.55,260113.0,84.5071,84.537,84.1281,84.3276,260113.0
2025-06-16 15:30:00,84.54,84.83,84.42,84.8,384830.0,84.3176,84.6068,84.1979,84.5769,384830.0
2025-06-17 09:30:00,83.7,84.02,83.55,83.99,575213.0,83.4798,83.799,83.3302,83.769,575213.0
2025-06-17 10:00:00,84.0,84.33,83.79,84.12,177347.0,83.779,84.1081,83.5696,83.8987,177347.0
2025-06-17 10:30:00,84.12,84.21,83.78,83.85,119961.0,83.8987,83.9885,83.5596,83.6294,119961.0
2025-06-17 11:00:00,83.83,84.37,83.8,83.84,145563.0,83.6095,84.148,83.5795,83.6194,145563.0
2025-06-17 11:30:00,83.84,84.14,83.73,84.0,123582.0,83.6194,83.9186,83.5097,83.779,123582.0
2025-06-17 12:00:00,83.95,84.3,83.87,84.13,119698.0,83.7291,84.0782,83.6494,83.9087,119698.0
2025-06-17 12:30:00,84.12,84.3,83.42,83.55,265283.0,83.8987,84.0782,83.2005,83.3302,265283.0
2025-06-17 13:00:00,83.54,83.7,83.2,83.2,188178.0,83.3202,83.4798,82.9811,82.9811,188178.0
2025-06-17 13:30:00,83.2,83.58,82.58,82.84,335231.0,82.9811,83.3601,82.3628,82.6221,335231.0
2025-06-17 14:00:00,82.79,82.85,82.36,82.54,293258.0,82.5722,82.632,82.1433,82.3229,293258.0
2025-06-17 14:30:00,82.51,82.85,82.29,82.84,194495.0,82.2929,82.632,82.0735,82.6221,194495.0
2025-06-17 15:00:00,82.85,82.92,82.53,82.89,197685.0,82.632,82.7019,82.3129,82.6719,197685.0
2025-06-17 15:30:00,82.9,83.03,82.5,82.57,554507.0,82.6819,82.8116,82.283,82.3528,554507.0
2025-06-18 09:30:00,82.92,83.39,82.47,83.23,268917.0,82.7019,83.1706,82.253,83.011,268917.0
2025-06-18 10:00:00,83.23,84.0,83.05,83.89,357919.0,83.011,83.779,82.8315,83.6693,357919.0
2025-06-18 10:30:00,83.9,84.07,83.79,83.9,156923.0,83.6793,83.8488,83.5696,83.6793,156923.0
2025-06-18 11:00:00,83.92,83.94,83.53,83.6,104615.0,83.6992,83.7192,83.3103,83.3801,104615.0
2025-06-18 11:30:00,83.62,83.77,83.42,83.45,141899.0,83.4,83.5496,83.2005,83.2305,141899.0
2025-06-18 12:00:00,83.41,83.7,83.33,83.38,76837.0,83.1906,83.4798,83.1108,83.1606,76837.0
2025-06-18 12:30:00,83.35,83.59,83.31,83.33,72979.0,83.1307,83.3701,83.0908,83.1108,72979.0
2025-06-18 13:00:00,83.33,83.44,83.07,83.1,116857.0,83.1108,83.2205,82.8515,82.8814,116857.0
2025-06-18 13:30:00,83.06,83.54,82.76,83.42,157379.0,82.8415,83.3202,82.5423,83.2005,157379.0
2025-06-18 14:00:00,83.52,83.95,82.92,83.28,230374.0,83.3003,83.7291,82.7019,83.0609,230374.0
2025-06-18 14:30:00,83.29,83.9,82.18,82.41,456424.0,83.0709,83.6793,81.9638,82.1932,456424.0
2025-06-18 15:00:00,82.36,83.1,82.1,82.3,372486.0,82.1433,82.8814,81.884,82.0835,372486.0
2025-06-18 15:30:00,82.27,83.05,82.17,82.5,454278.0,82.0536,82.8315,81.9538,82.283,454278.0
2025-06-20 09:30:00,83.55,84.01,83.05,83.1,722655.0,83.3302,83.789,82.8315,82.8814,722655.0
2025-06-20 10:00:00,83.09,83.21,82.28,82.61,474543.0,82.8714,82.9911,82.0635,82.3927,474543.0
2025-06-20 10:30:00,82.62,82.82,81.73,81.89,413770.0,82.4026,82.6021,81.515,81.6746,413770.0
2025-06-20 11:00:00,81.86,82.39,81.53,82.18,323331.0,81.6446,82.1733,81.3155,81.9638,323331.0
2025-06-20 11:30:00,82.17,82.7,81.99,82.04,154549.0,81.9538,82.4824,81.7743,81.8242,154549.0
2025-06-20 12:00:00,81.97,82.29,81.83,82.12,194247.0,81.7544,82.0735,81.6147,81.904,194247.0
2025-06-20 12:30:00,82.12,82.43,82.09,82.28,136928.0,81.904,82.2131,81.874,82.0635,136928.0
2025-06-20 13:00:00,82.27,82.53,81.54,81.54,236103.0,82.0536,82.3129,81.3255,81.3255,236103.0
2025-06-20 13:30:00,81.53,81.77,81.25,81.75,231623.0,81.3155,81.5549,81.0362,81.5349,231623.0
2025-06-20 14:00:00,81.71,82.27,81.69,82.09,119205.0,81.495,82.0536,81.4751,81.874,119205.0
2025-06-20 14:30:00,82.12,82.23,81.47,81.53,76189.0,81.904,82.0137,81.2557,81.3155,76189.0
2025-06-20 15:00:00,81.53,81.71,81.42,81.5,128395.0,81.3155,81.495,81.2058,81.2856,128395.0
2025-06-20 15:30:00,81.52,82.12,81.42,81.8,461279.0,81.3055,81.904,81.2058,81.5848,461279.0