date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-12-09 09:00:00,23.37,23.37,23.37,23.37,1000.0,15.5816,15.5816,15.5816,15.5816,1000.0
2009-12-09 09:30:00,23.55,23.9,23.55,23.78,97600.0,15.7016,15.935,15.7016,15.8549,97600.0
2009-12-09 10:00:00,23.79,24.06,23.78,24.0,130000.0,15.8616,16.0416,15.8549,16.0016,130000.0
2009-12-09 10:30:00,24.0,24.08,23.92,23.99,114200.0,16.0016,16.055,15.9483,15.995,114200.0
2009-12-09 11:00:00,24.0,24.01,23.94,23.98,38500.0,16.0016,16.0083,15.9616,15.9883,38500.0
2009-12-09 11:30:00,23.98,23.99,23.95,23.98,23000.0,15.9883,15.995,15.9683,15.9883,23000.0
2009-12-09 12:00:00,23.98,23.99,23.91,23.95,63500.0,15.9883,15.995,15.9416,15.9683,63500.0
2009-12-09 12:30:00,23.95,23.97,23.93,23.94,41900.0,15.9683,15.9816,15.955,15.9616,41900.0
2009-12-09 13:00:00,23.93,23.93,23.87,23.9,68500.0,15.955,15.955,15.915,15.935,68500.0
2009-12-09 13:30:00,23.9,23.94,23.87,23.88,50200.0,15.935,15.9616,15.915,15.9216,50200.0
2009-12-09 14:00:00,23.88,23.93,23.86,23.91,75400.0,15.9216,15.955,15.9083,15.9416,75400.0
2009-12-09 14:30:00,23.91,23.96,23.9,23.96,38600.0,15.9416,15.975,15.935,15.975,38600.0
2009-12-09 15:00:00,23.95,24.0,23.89,23.93,269600.0,15.9683,16.0016,15.9283,15.955,269600.0
2009-12-09 15:30:00,23.96,23.96,23.73,23.74,731200.0,15.975,15.975,15.8216,15.8283,731200.0
2009-12-09 16:00:00,23.5,23.5,23.5,23.5,7800.0,15.6683,15.6683,15.6683,15.6683,7800.0
2009-12-09 16:30:00,23.5,23.5,23.5,23.5,0.0,15.6683,15.6683,15.6683,15.6683,0.0
2009-12-10 09:30:00,23.37,24.0,23.37,23.94,114000.0,15.5816,16.0016,15.5816,15.9616,114000.0
2009-12-10 10:00:00,23.97,23.99,23.69,23.77,80300.0,15.9816,15.995,15.7949,15.8483,80300.0
2009-12-10 10:30:00,23.75,23.82,23.59,23.69,143700.0,15.8349,15.8816,15.7283,15.7949,143700.0
2009-12-10 11:00:00,23.7,23.73,23.45,23.46,148600.0,15.8016,15.8216,15.6349,15.6416,148600.0
2009-12-10 11:30:00,23.46,23.61,23.45,23.5,75300.0,15.6416,15.7416,15.6349,15.6683,75300.0
2009-12-10 12:00:00,23.51,23.7,23.48,23.7,78000.0,15.6749,15.8016,15.6549,15.8016,78000.0
2009-12-10 12:30:00,23.71,23.73,23.54,23.65,56500.0,15.8083,15.8216,15.6949,15.7683,56500.0
2009-12-10 13:00:00,23.64,23.88,23.62,23.75,110900.0,15.7616,15.9216,15.7483,15.8349,110900.0
2009-12-10 13:30:00,23.74,23.83,23.7,23.78,45200.0,15.8283,15.8883,15.8016,15.8549,45200.0
2009-12-10 14:00:00,23.78,23.93,23.76,23.83,114100.0,15.8549,15.955,15.8416,15.8883,114100.0
2009-12-10 14:30:00,23.84,23.92,23.77,23.79,46700.0,15.895,15.9483,15.8483,15.8616,46700.0
2009-12-10 15:00:00,23.8,23.86,23.77,23.84,85500.0,15.8683,15.9083,15.8483,15.895,85500.0
2009-12-10 15:30:00,23.83,24.29,23.82,24.05,199200.0,15.8883,16.195,15.8816,16.035,199200.0
2009-12-11 09:30:00,24.5,24.5,24.17,24.21,70800.0,16.335,16.335,16.115,16.1416,70800.0
2009-12-11 10:00:00,24.23,24.28,24.15,24.26,92000.0,16.155,16.1883,16.1016,16.175,92000.0
2009-12-11 10:30:00,24.26,24.3,24.15,24.25,152400.0,16.175,16.2016,16.1016,16.1683,152400.0
2009-12-11 11:00:00,24.27,24.46,24.23,24.25,126700.0,16.1816,16.3083,16.155,16.1683,126700.0
2009-12-11 11:30:00,24.23,24.33,24.21,24.26,129700.0,16.155,16.2217,16.1416,16.175,129700.0
2009-12-11 12:00:00,24.28,24.31,24.15,24.3,58600.0,16.1883,16.2083,16.1016,16.2016,58600.0
2009-12-11 12:30:00,24.3,24.32,24.28,24.3,79100.0,16.2016,16.215,16.1883,16.2016,79100.0
2009-12-11 13:00:00,24.3,24.33,24.29,24.3,29800.0,16.2016,16.2217,16.195,16.2016,29800.0
2009-12-11 13:30:00,24.31,24.37,24.29,24.31,44900.0,16.2083,16.2483,16.195,16.2083,44900.0
2009-12-11 14:00:00,24.32,24.36,24.29,24.32,77700.0,16.215,16.2417,16.195,16.215,77700.0
2009-12-11 14:30:00,24.33,24.33,24.26,24.26,43800.0,16.2217,16.2217,16.175,16.175,43800.0
2009-12-11 15:00:00,24.27,24.52,24.15,24.41,180900.0,16.1816,16.3483,16.1016,16.275,180900.0
2009-12-11 15:30:00,24.42,24.44,24.3,24.35,167000.0,16.2817,16.295,16.2016,16.235,167000.0
2009-12-14 08:00:00,24.31,24.31,24.31,24.31,200.0,16.2083,16.2083,16.2083,16.2083,200.0
2009-12-14 08:30:00,24.31,24.31,24.31,24.31,0.0,16.2083,16.2083,16.2083,16.2083,0.0
2009-12-14 09:00:00,24.6,24.63,24.52,24.52,2100.0,16.4017,16.4217,16.3483,16.3483,2100.0
2009-12-14 09:30:00,24.35,24.35,23.42,24.26,238300.0,16.235,16.235,15.6149,16.175,238300.0
2009-12-14 10:00:00,24.25,24.3,24.25,24.29,51000.0,16.1683,16.2016,16.1683,16.195,51000.0
2009-12-14 10:30:00,24.27,24.31,24.24,24.29,119900.0,16.1816,16.2083,16.1616,16.195,119900.0
2009-12-14 11:00:00,24.28,24.4,24.22,24.35,129300.0,16.1883,16.2683,16.1483,16.235,129300.0
2009-12-14 11:30:00,24.34,24.44,24.34,24.4,182300.0,16.2283,16.295,16.2283,16.2683,182300.0
2009-12-14 12:00:00,24.39,24.46,24.39,24.41,100300.0,16.2617,16.3083,16.2617,16.275,100300.0
2009-12-14 12:30:00,24.42,24.45,24.42,24.44,35100.0,16.2817,16.3017,16.2817,16.295,35100.0
2009-12-14 13:00:00,24.44,24.57,24.43,24.57,60400.0,16.295,16.3817,16.2883,16.3817,60400.0
2009-12-14 13:30:00,24.56,24.59,24.54,24.54,19700.0,16.375,16.395,16.3617,16.3617,19700.0
2009-12-14 14:00:00,24.51,24.57,24.48,24.54,51200.0,16.3417,16.3817,16.3217,16.3617,51200.0
2009-12-14 14:30:00,24.55,24.64,24.5,24.55,30800.0,16.3683,16.4283,16.335,16.3683,30800.0
2009-12-14 15:00:00,24.55,24.62,24.52,24.61,69400.0,16.3683,16.415,16.3483,16.4083,69400.0
2009-12-14 15:30:00,24.61,25.0,24.61,24.99,232600.0,16.4083,16.6684,16.4083,16.6617,232600.0
2009-12-14 16:00:00,24.95,24.95,24.95,24.95,60600.0,16.635,16.635,16.635,16.635,60600.0
2009-12-14 16:30:00,24.95,24.95,24.95,24.95,0.0,16.635,16.635,16.635,16.635,0.0
2009-12-15 09:30:00,24.51,25.42,24.15,25.23,234500.0,16.3417,16.9484,16.1016,16.8217,234500.0
2009-12-15 10:00:00,25.25,25.62,25.22,25.59,232100.0,16.835,17.0817,16.815,17.0617,232100.0
2009-12-15 10:30:00,25.58,25.64,25.53,25.56,145500.0,17.0551,17.0951,17.0217,17.0417,145500.0
2009-12-15 11:00:00,25.54,25.54,25.45,25.48,214300.0,17.0284,17.0284,16.9684,16.9884,214300.0
2009-12-15 11:30:00,25.5,25.54,25.25,25.44,101100.0,17.0017,17.0284,16.835,16.9617,101100.0
2009-12-15 12:00:00,25.43,25.48,25.29,25.41,81100.0,16.9551,16.9884,16.8617,16.9417,81100.0
2009-12-15 12:30:00,25.38,25.43,25.29,25.33,33100.0,16.9217,16.9551,16.8617,16.8884,33100.0
2009-12-15 13:00:00,25.31,25.41,25.3,25.35,398200.0,16.8751,16.9417,16.8684,16.9017,398200.0
2009-12-15 13:30:00,25.33,25.42,25.28,25.41,154900.0,16.8884,16.9484,16.855,16.9417,154900.0
2009-12-15 14:00:00,25.4,25.43,25.35,25.42,102400.0,16.9351,16.9551,16.9017,16.9484,102400.0
2009-12-15 14:30:00,25.41,25.43,25.39,25.41,101600.0,16.9417,16.9551,16.9284,16.9417,101600.0
2009-12-15 15:00:00,25.4,25.41,25.3,25.39,93700.0,16.9351,16.9417,16.8684,16.9284,93700.0
2009-12-15 15:30:00,25.4,25.44,25.29,25.44,237700.0,16.9351,16.9617,16.8617,16.9617,237700.0
2009-12-15 16:00:00,25.44,25.44,25.44,25.44,16500.0,16.9617,16.9617,16.9617,16.9617,16500.0
2009-12-15 16:30:00,25.44,25.44,25.44,25.44,0.0,16.9617,16.9617,16.9617,16.9617,0.0
2009-12-16 09:00:00,25.45,25.45,25.45,25.45,700.0,16.9684,16.9684,16.9684,16.9684,700.0
2009-12-16 09:30:00,25.7,25.7,25.18,25.53,123400.0,17.1351,17.1351,16.7884,17.0217,123400.0
2009-12-16 10:00:00,25.51,25.59,25.5,25.57,70400.0,17.0084,17.0617,17.0017,17.0484,70400.0
2009-12-16 10:30:00,25.57,25.6,25.49,25.57,87700.0,17.0484,17.0684,16.9951,17.0484,87700.0
2009-12-16 11:00:00,25.58,25.59,25.53,25.55,66800.0,17.0551,17.0617,17.0217,17.0351,66800.0
2009-12-16 11:30:00,25.54,25.57,25.54,25.56,37700.0,17.0284,17.0484,17.0284,17.0417,37700.0
2009-12-16 12:00:00,25.56,25.58,25.52,25.53,67600.0,17.0417,17.0551,17.0151,17.0217,67600.0
2009-12-16 12:30:00,25.53,25.54,25.48,25.5,39400.0,17.0217,17.0284,16.9884,17.0017,39400.0
2009-12-16 13:00:00,25.5,25.52,25.47,25.48,33600.0,17.0017,17.0151,16.9817,16.9884,33600.0
2009-12-16 13:30:00,25.49,25.51,25.43,25.46,119900.0,16.9951,17.0084,16.9551,16.9751,119900.0
2009-12-16 14:00:00,25.47,25.5,25.41,25.43,330100.0,16.9817,17.0017,16.9417,16.9551,330100.0
2009-12-16 14:30:00,25.43,25.47,25.38,25.4,75400.0,16.9551,16.9817,16.9217,16.9351,75400.0
2009-12-16 15:00:00,25.39,25.46,25.36,25.4,28300.0,16.9284,16.9751,16.9084,16.9351,28300.0
2009-12-16 15:30:00,25.4,25.47,25.4,25.47,133800.0,16.9351,16.9817,16.9351,16.9817,133800.0
2009-12-16 16:00:00,25.52,25.52,25.45,25.45,25000.0,17.0151,17.0151,16.9684,16.9684,25000.0
2009-12-16 16:30:00,25.45,25.45,25.45,25.45,0.0,16.9684,16.9684,16.9684,16.9684,0.0
2009-12-17 09:30:00,25.1,25.13,24.57,24.66,98300.0,16.872,16.8922,16.5157,16.5762,98300.0
2009-12-17 10:00:00,24.76,24.85,24.61,24.68,80600.0,16.6434,16.7039,16.5426,16.5897,80600.0
2009-12-17 10:30:00,24.69,24.8,24.62,24.73,141600.0,16.5964,16.6703,16.5493,16.6233,141600.0
2009-12-17 11:00:00,24.73,24.8,24.57,24.57,313700.0,16.6233,16.6703,16.5157,16.5157,313700.0
2009-12-17 11:30:00,24.58,24.58,24.29,24.48,78400.0,16.5224,16.5224,16.3275,16.4552,78400.0
2009-12-17 12:00:00,24.49,24.54,24.33,24.44,141500.0,16.4619,16.4956,16.3544,16.4283,141500.0
2009-12-17 12:30:00,24.47,24.52,24.44,24.49,61600.0,16.4485,16.4821,16.4283,16.4619,61600.0
2009-12-17 13:00:00,24.48,24.51,24.37,24.42,86900.0,16.4552,16.4754,16.3813,16.4149,86900.0
2009-12-17 13:30:00,24.43,24.5,24.41,24.48,98000.0,16.4216,16.4687,16.4082,16.4552,98000.0
2009-12-17 14:00:00,24.47,24.54,24.42,24.43,64500.0,16.4485,16.4956,16.4149,16.4216,64500.0
2009-12-17 14:30:00,24.44,24.44,24.3,24.31,78300.0,16.4283,16.4283,16.3342,16.341,78300.0
2009-12-17 15:00:00,24.31,24.47,24.31,24.42,49300.0,16.341,16.4485,16.341,16.4149,49300.0
2009-12-17 15:30:00,24.42,24.53,24.42,24.44,170000.0,16.4149,16.4888,16.4149,16.4283,170000.0
2009-12-18 09:30:00,24.45,24.54,24.14,24.26,88600.0,16.4351,16.4956,16.2267,16.3073,88600.0
2009-12-18 10:00:00,24.27,24.37,24.11,24.12,53500.0,16.3141,16.3813,16.2065,16.2132,53500.0
2009-12-18 10:30:00,24.15,24.2,23.79,23.79,173700.0,16.2334,16.267,15.9914,15.9914,173700.0
2009-12-18 11:00:00,23.81,23.81,23.58,23.74,85500.0,16.0049,16.0049,15.8503,15.9578,85500.0
2009-12-18 11:30:00,23.73,23.88,23.66,23.8,37300.0,15.9511,16.0519,15.904,15.9981,37300.0
2009-12-18 12:00:00,23.8,23.96,23.8,23.89,28600.0,15.9981,16.1057,15.9981,16.0586,28600.0
2009-12-18 12:30:00,23.88,23.98,23.87,23.98,30400.0,16.0519,16.1191,16.0452,16.1191,30400.0
2009-12-18 13:00:00,23.96,24.07,23.94,24.04,45300.0,16.1057,16.1796,16.0922,16.1595,45300.0
2009-12-18 13:30:00,24.04,24.19,23.98,24.17,56400.0,16.1595,16.2603,16.1191,16.2468,56400.0
2009-12-18 14:00:00,24.17,24.2,24.09,24.17,34100.0,16.2468,16.267,16.1931,16.2468,34100.0
2009-12-18 14:30:00,24.16,24.18,23.99,24.07,48400.0,16.2401,16.2536,16.1259,16.1796,48400.0
2009-12-18 15:00:00,24.1,24.12,24.02,24.03,38100.0,16.1998,16.2132,16.146,16.1527,38100.0
2009-12-18 15:30:00,24.03,24.03,23.77,23.92,324800.0,16.1527,16.1527,15.978,16.0788,324800.0
2009-12-21 09:00:00,24.04,24.04,24.04,24.04,100.0,16.1595,16.1595,16.1595,16.1595,100.0
2009-12-21 09:30:00,24.17,24.18,23.7,23.71,132400.0,16.2468,16.2536,15.9309,15.9376,132400.0
2009-12-21 10:00:00,23.73,23.9,23.7,23.89,598400.0,15.9511,16.0654,15.9309,16.0586,598400.0
2009-12-21 10:30:00,23.89,23.95,23.87,23.94,181200.0,16.0586,16.099,16.0452,16.0922,181200.0
2009-12-21 11:00:00,23.94,24.1,23.91,24.04,352000.0,16.0922,16.1998,16.0721,16.1595,352000.0
2009-12-21 11:30:00,24.03,24.09,23.94,24.08,58600.0,16.1527,16.1931,16.0922,16.1864,58600.0
2009-12-21 12:00:00,24.08,24.1,24.0,24.0,38400.0,16.1864,16.1998,16.1326,16.1326,38400.0
2009-12-21 12:30:00,24.01,24.04,23.99,24.01,132800.0,16.1393,16.1595,16.1259,16.1393,132800.0
2009-12-21 13:00:00,24.01,24.04,23.92,24.01,254500.0,16.1393,16.1595,16.0788,16.1393,254500.0
2009-12-21 13:30:00,24.01,24.04,23.97,23.99,70300.0,16.1393,16.1595,16.1124,16.1259,70300.0
2009-12-21 14:00:00,23.99,24.01,23.88,23.98,106400.0,16.1259,16.1393,16.0519,16.1191,106400.0
2009-12-21 14:30:00,23.97,24.01,23.93,23.98,86500.0,16.1124,16.1393,16.0855,16.1191,86500.0
2009-12-21 15:00:00,23.97,23.97,23.8,23.92,104800.0,16.1124,16.1124,15.9981,16.0788,104800.0
2009-12-21 15:30:00,23.91,24.04,23.87,24.03,336300.0,16.0721,16.1595,16.0452,16.1527,336300.0
2009-12-21 16:00:00,24.03,24.03,23.95,23.95,10700.0,16.1527,16.1527,16.099,16.099,10700.0
2009-12-21 16:30:00,23.95,23.95,23.95,23.95,0.0,16.099,16.099,16.099,16.099,0.0
2009-12-22 09:30:00,23.84,24.09,23.84,23.95,258200.0,16.025,16.1931,16.025,16.099,258200.0
2009-12-22 10:00:00,23.96,24.0,23.85,23.96,251800.0,16.1057,16.1326,16.0317,16.1057,251800.0
2009-12-22 10:30:00,23.96,23.98,23.9,23.93,155500.0,16.1057,16.1191,16.0654,16.0855,155500.0
2009-12-22 11:00:00,23.93,23.96,23.9,23.96,73900.0,16.0855,16.1057,16.0654,16.1057,73900.0
2009-12-22 11:30:00,23.94,23.97,23.91,23.97,313000.0,16.0922,16.1124,16.0721,16.1124,313000.0
2009-12-22 12:00:00,23.96,24.05,23.96,23.99,87100.0,16.1057,16.1662,16.1057,16.1259,87100.0
2009-12-22 12:30:00,24.0,24.11,23.99,24.07,131100.0,16.1326,16.2065,16.1259,16.1796,131100.0
2009-12-22 13:00:00,24.07,24.1,24.0,24.09,92800.0,16.1796,16.1998,16.1326,16.1931,92800.0
2009-12-22 13:30:00,24.09,24.45,24.08,24.29,128200.0,16.1931,16.4351,16.1864,16.3275,128200.0
2009-12-22 14:00:00,24.29,24.35,24.21,24.25,167300.0,16.3275,16.3678,16.2737,16.3006,167300.0
2009-12-22 14:30:00,24.27,24.35,24.23,24.34,117900.0,16.3141,16.3678,16.2872,16.3611,117900.0
2009-12-22 15:00:00,24.35,24.45,24.23,24.24,48600.0,16.3678,16.4351,16.2872,16.2939,48600.0
2009-12-22 15:30:00,24.25,24.32,24.12,24.32,186400.0,16.3006,16.3477,16.2132,16.3477,186400.0
2009-12-22 16:00:00,24.31,24.31,24.31,24.31,4300.0,16.341,16.341,16.341,16.341,4300.0
2009-12-22 16:30:00,24.31,24.31,24.31,24.31,0.0,16.341,16.341,16.341,16.341,0.0
2009-12-23 09:30:00,24.51,24.51,24.19,24.31,127500.0,16.4754,16.4754,16.2603,16.341,127500.0
2009-12-23 10:00:00,24.3,24.44,24.28,24.41,125700.0,16.3342,16.4283,16.3208,16.4082,125700.0
2009-12-23 10:30:00,24.38,24.48,24.38,24.43,188100.0,16.388,16.4552,16.388,16.4216,188100.0
2009-12-23 11:00:00,24.43,24.45,24.4,24.41,58600.0,16.4216,16.4351,16.4015,16.4082,58600.0
2009-12-23 11:30:00,24.42,24.5,24.38,24.49,97900.0,16.4149,16.4687,16.388,16.4619,97900.0
2009-12-23 12:00:00,24.47,24.49,24.41,24.42,103900.0,16.4485,16.4619,16.4082,16.4149,103900.0
2009-12-23 12:30:00,24.42,24.47,24.39,24.43,83700.0,16.4149,16.4485,16.3947,16.4216,83700.0
2009-12-23 13:00:00,24.43,24.44,24.4,24.41,30500.0,16.4216,16.4283,16.4015,16.4082,30500.0
2009-12-23 13:30:00,24.41,24.44,24.4,24.43,76900.0,16.4082,16.4283,16.4015,16.4216,76900.0
2009-12-23 14:00:00,24.43,24.44,24.37,24.41,378300.0,16.4216,16.4283,16.3813,16.4082,378300.0
2009-12-23 14:30:00,24.4,24.43,24.37,24.38,123500.0,16.4015,16.4216,16.3813,16.388,123500.0
2009-12-23 15:00:00,24.39,24.41,24.31,24.35,84100.0,16.3947,16.4082,16.341,16.3678,84100.0
2009-12-23 15:30:00,24.36,24.42,24.27,24.41,114500.0,16.3746,16.4149,16.3141,16.4082,114500.0
2009-12-23 16:00:00,24.4,24.4,24.4,24.4,3400.0,16.4015,16.4015,16.4015,16.4015,3400.0
2009-12-23 16:30:00,24.4,24.4,24.4,24.4,0.0,16.4015,16.4015,16.4015,16.4015,0.0
2009-12-24 09:30:00,24.36,24.4,24.12,24.19,96800.0,16.3746,16.4015,16.2132,16.2603,96800.0
2009-12-24 10:00:00,24.2,24.43,24.19,24.4,33000.0,16.267,16.4216,16.2603,16.4015,33000.0
2009-12-24 10:30:00,24.4,24.43,24.37,24.39,30500.0,16.4015,16.4216,16.3813,16.3947,30500.0
2009-12-24 11:00:00,24.39,24.43,24.34,24.39,40200.0,16.3947,16.4216,16.3611,16.3947,40200.0
2009-12-24 11:30:00,24.39,24.43,24.36,24.36,54400.0,16.3947,16.4216,16.3746,16.3746,54400.0
2009-12-24 12:00:00,24.36,24.44,24.36,24.39,49700.0,16.3746,16.4283,16.3746,16.3947,49700.0
2009-12-24 12:30:00,24.39,24.66,24.35,24.38,96200.0,16.3947,16.5762,16.3678,16.388,96200.0
2009-12-28 09:30:00,24.19,24.55,23.93,24.27,91600.0,16.2603,16.5023,16.0855,16.3141,91600.0
2009-12-28 10:00:00,24.27,24.34,24.11,24.2,34000.0,16.3141,16.3611,16.2065,16.267,34000.0
2009-12-28 10:30:00,24.2,24.27,24.2,24.26,20900.0,16.267,16.3141,16.267,16.3073,20900.0
2009-12-28 11:00:00,24.25,24.28,24.25,24.25,21000.0,16.3006,16.3208,16.3006,16.3006,21000.0
2009-12-28 11:30:00,24.25,24.32,24.19,24.25,42400.0,16.3006,16.3477,16.2603,16.3006,42400.0
2009-12-28 12:00:00,24.25,24.28,24.12,24.22,29300.0,16.3006,16.3208,16.2132,16.2805,29300.0
2009-12-28 12:30:00,24.22,24.28,24.17,24.18,31100.0,16.2805,16.3208,16.2468,16.2536,31100.0
2009-12-28 13:00:00,24.19,24.23,24.18,24.2,38000.0,16.2603,16.2872,16.2536,16.267,38000.0
2009-12-28 13:30:00,24.2,24.34,24.2,24.29,73600.0,16.267,16.3611,16.267,16.3275,73600.0
2009-12-28 14:00:00,24.3,24.3,24.19,24.2,51600.0,16.3342,16.3342,16.2603,16.267,51600.0
2009-12-28 14:30:00,24.19,24.29,24.19,24.23,74800.0,16.2603,16.3275,16.2603,16.2872,74800.0
2009-12-28 15:00:00,24.23,24.24,24.2,24.23,51200.0,16.2872,16.2939,16.267,16.2872,51200.0
2009-12-28 15:30:00,24.23,24.32,24.2,24.31,62500.0,16.2872,16.3477,16.267,16.341,62500.0
2009-12-28 16:00:00,24.27,24.27,24.27,24.27,4800.0,16.3141,16.3141,16.3141,16.3141,4800.0
2009-12-28 16:30:00,24.27,24.27,24.27,24.27,0.0,16.3141,16.3141,16.3141,16.3141,0.0
2009-12-29 08:30:00,24.3,24.3,24.3,24.3,100.0,16.3342,16.3342,16.3342,16.3342,100.0
2009-12-29 09:00:00,24.3,24.3,24.3,24.3,0.0,16.3342,16.3342,16.3342,16.3342,0.0
2009-12-29 09:30:00,24.56,24.79,24.37,24.58,171300.0,16.509,16.6636,16.3813,16.5224,171300.0
2009-12-29 10:00:00,24.58,24.64,24.54,24.6,89000.0,16.5224,16.5628,16.4956,16.5359,89000.0
2009-12-29 10:30:00,24.6,24.68,24.6,24.6,190000.0,16.5359,16.5897,16.5359,16.5359,190000.0
2009-12-29 11:00:00,24.6,24.65,24.53,24.56,159700.0,16.5359,16.5695,16.4888,16.509,159700.0
2009-12-29 11:30:00,24.57,24.65,24.53,24.64,54600.0,16.5157,16.5695,16.4888,16.5628,54600.0
2009-12-29 12:00:00,24.64,24.65,24.6,24.6,31300.0,16.5628,16.5695,16.5359,16.5359,31300.0
2009-12-29 12:30:00,24.61,24.61,24.57,24.6,37500.0,16.5426,16.5426,16.5157,16.5359,37500.0
2009-12-29 13:00:00,24.6,24.62,24.58,24.61,48500.0,16.5359,16.5493,16.5224,16.5426,48500.0
2009-12-29 13:30:00,24.61,24.61,24.6,24.6,58000.0,16.5426,16.5426,16.5359,16.5359,58000.0
2009-12-29 14:00:00,24.61,24.61,24.56,24.58,96700.0,16.5426,16.5426,16.509,16.5224,96700.0
2009-12-29 14:30:00,24.57,24.57,24.53,24.54,121700.0,16.5157,16.5157,16.4888,16.4956,121700.0
2009-12-29 15:00:00,24.53,24.65,24.53,24.55,100900.0,16.4888,16.5695,16.4888,16.5023,100900.0
2009-12-29 15:30:00,24.55,24.59,24.52,24.52,153500.0,16.5023,16.5292,16.4821,16.4821,153500.0
2009-12-29 16:00:00,24.53,24.53,24.52,24.52,300.0,16.4888,16.4888,16.4821,16.4821,300.0
2009-12-29 16:30:00,24.52,24.52,24.52,24.52,0.0,16.4821,16.4821,16.4821,16.4821,0.0
2009-12-30 09:30:00,24.45,24.52,24.15,24.52,145800.0,16.4351,16.4821,16.2334,16.4821,145800.0
2009-12-30 10:00:00,24.51,24.58,24.49,24.57,76400.0,16.4754,16.5224,16.4619,16.5157,76400.0
2009-12-30 10:30:00,24.58,24.66,24.46,24.66,109000.0,16.5224,16.5762,16.4418,16.5762,109000.0
2009-12-30 11:00:00,24.65,24.67,24.55,24.58,148700.0,16.5695,16.5829,16.5023,16.5224,148700.0
2009-12-30 11:30:00,24.58,24.62,24.53,24.62,110000.0,16.5224,16.5493,16.4888,16.5493,110000.0
2009-12-30 12:00:00,24.62,24.64,24.57,24.59,68900.0,16.5493,16.5628,16.5157,16.5292,68900.0
2009-12-30 12:30:00,24.58,24.6,24.57,24.59,65800.0,16.5224,16.5359,16.5157,16.5292,65800.0
2009-12-30 13:00:00,24.59,24.65,24.57,24.61,75300.0,16.5292,16.5695,16.5157,16.5426,75300.0
2009-12-30 13:30:00,24.6,24.6,24.57,24.6,81600.0,16.5359,16.5359,16.5157,16.5359,81600.0
2009-12-30 14:00:00,24.59,24.61,24.56,24.57,148100.0,16.5292,16.5426,16.509,16.5157,148100.0
2009-12-30 14:30:00,24.57,24.61,24.54,24.59,152400.0,16.5157,16.5426,16.4956,16.5292,152400.0
2009-12-30 15:00:00,24.59,24.6,24.53,24.6,140100.0,16.5292,16.5359,16.4888,16.5359,140100.0
2009-12-30 15:30:00,24.59,24.63,24.57,24.6,137000.0,16.5292,16.5561,16.5157,16.5359,137000.0
2009-12-30 16:00:00,24.6,24.64,24.6,24.64,8300.0,16.5359,16.5628,16.5359,16.5628,8300.0
2009-12-30 16:30:00,24.64,24.64,24.64,24.64,0.0,16.5628,16.5628,16.5628,16.5628,0.0
2009-12-31 09:30:00,24.75,25.12,24.75,25.0,92500.0,16.6367,16.8854,16.6367,16.8048,92500.0
2009-12-31 10:00:00,25.0,25.12,24.93,25.1,86000.0,16.8048,16.8854,16.7577,16.872,86000.0
2009-12-31 10:30:00,25.1,25.25,25.03,25.25,196500.0,16.872,16.9728,16.8249,16.9728,196500.0
2009-12-31 11:00:00,25.25,25.37,25.25,25.33,60400.0,16.9728,17.0535,16.9728,17.0266,60400.0
2009-12-31 11:30:00,25.32,25.35,25.26,25.31,51300.0,17.0199,17.04,16.9795,17.0131,51300.0
2009-12-31 12:00:00,25.32,25.33,25.28,25.3,33100.0,17.0199,17.0266,16.993,17.0064,33100.0
2009-12-31 12:30:00,25.29,25.34,25.22,25.32,86400.0,16.9997,17.0333,16.9526,17.0199,86400.0
2009-12-31 13:00:00,25.34,25.37,25.27,25.37,71700.0,17.0333,17.0535,16.9863,17.0535,71700.0
2009-12-31 13:30:00,25.38,25.4,25.35,25.37,49300.0,17.0602,17.0736,17.04,17.0535,49300.0
2009-12-31 14:00:00,25.37,25.48,25.36,25.46,51200.0,17.0535,17.1274,17.0468,17.114,51200.0
2009-12-31 14:30:00,25.46,25.46,25.39,25.41,65500.0,17.114,17.114,17.0669,17.0804,65500.0
2009-12-31 15:00:00,25.42,25.48,25.4,25.47,278900.0,17.0871,17.1274,17.0736,17.1207,278900.0
2009-12-31 15:30:00,25.47,25.47,25.14,25.21,355100.0,17.1207,17.1207,16.8989,16.9459,355100.0
2010-01-04 08:00:00,25.2,25.2,25.2,25.2,8800.0,16.9392,16.9392,16.9392,16.9392,8800.0
2010-01-04 08:30:00,26.0,26.0,26.0,26.0,1000.0,17.477,17.477,17.477,17.477,1000.0
2010-01-04 09:00:00,25.98,25.98,25.98,25.98,400.0,17.4635,17.4635,17.4635,17.4635,400.0
2010-01-04 09:30:00,26.06,26.06,25.54,25.86,188300.0,17.5173,17.5173,17.1677,17.3828,188300.0
2010-01-04 10:00:00,25.85,26.07,25.81,26.07,104100.0,17.3761,17.524,17.3492,17.524,104100.0
2010-01-04 10:30:00,26.06,26.16,26.0,26.1,91400.0,17.5173,17.5845,17.477,17.5442,91400.0
2010-01-04 11:00:00,26.1,26.19,26.08,26.16,91400.0,17.5442,17.6047,17.5307,17.5845,91400.0
2010-01-04 11:30:00,26.16,26.35,26.12,26.34,84400.0,17.5845,17.7122,17.5576,17.7055,84400.0
2010-01-04 12:00:00,26.35,26.4,26.12,26.25,81100.0,17.7122,17.7458,17.5576,17.645,81100.0
2010-01-04 12:30:00,26.24,26.29,26.2,26.22,111700.0,17.6383,17.6719,17.6114,17.6248,111700.0
2010-01-04 13:00:00,26.21,26.28,26.18,26.23,151200.0,17.6181,17.6652,17.598,17.6316,151200.0
2010-01-04 13:30:00,26.22,26.29,26.22,26.26,144700.0,17.6248,17.6719,17.6248,17.6517,144700.0
2010-01-04 14:00:00,26.26,26.28,26.23,26.27,105000.0,17.6517,17.6652,17.6316,17.6584,105000.0
2010-01-04 14:30:00,26.28,26.43,26.26,26.4,143600.0,17.6652,17.766,17.6517,17.7458,143600.0
2010-01-04 15:00:00,26.4,26.52,26.39,26.49,191400.0,17.7458,17.8265,17.7391,17.8063,191400.0
2010-01-04 15:30:00,26.49,26.68,26.34,26.6,457800.0,17.8063,17.934,17.7055,17.8803,457800.0
2010-01-04 16:00:00,26.6,26.6,26.6,26.6,21400.0,17.8803,17.8803,17.8803,17.8803,21400.0
2010-01-04 16:30:00,26.8,26.8,26.8,26.8,100.0,18.0147,18.0147,18.0147,18.0147,100.0
2010-01-05 08:00:00,26.83,26.83,26.83,26.83,0.0,18.0349,18.0349,18.0349,18.0349,0.0
2010-01-05 08:30:00,26.62,26.62,26.62,26.62,300.0,17.8937,17.8937,17.8937,17.8937,300.0
2010-01-05 09:00:00,26.78,26.78,26.69,26.69,600.0,18.0013,18.0013,17.9408,17.9408,600.0
2010-01-05 09:30:00,26.72,26.79,26.2,26.25,139500.0,17.9609,18.008,17.6114,17.645,139500.0
2010-01-05 10:00:00,26.24,26.49,26.19,26.46,119700.0,17.6383,17.8063,17.6047,17.7862,119700.0
2010-01-05 10:30:00,26.46,26.49,26.39,26.42,90100.0,17.7862,17.8063,17.7391,17.7593,90100.0
2010-01-05 11:00:00,26.43,26.45,26.39,26.41,32400.0,17.766,17.7794,17.7391,17.7526,32400.0
2010-01-05 11:30:00,26.42,26.45,26.3,26.36,200600.0,17.7593,17.7794,17.6786,17.7189,200600.0
2010-01-05 12:00:00,26.39,26.42,26.3,26.42,70800.0,17.7391,17.7593,17.6786,17.7593,70800.0
2010-01-05 12:30:00,26.42,26.44,26.4,26.44,24700.0,17.7593,17.7727,17.7458,17.7727,24700.0
2010-01-05 13:00:00,26.43,26.43,26.35,26.39,55500.0,17.766,17.766,17.7122,17.7391,55500.0
2010-01-05 13:30:00,26.39,26.4,26.31,26.33,125900.0,17.7391,17.7458,17.6853,17.6988,125900.0
2010-01-05 14:00:00,26.33,26.36,26.26,26.32,61500.0,17.6988,17.7189,17.6517,17.6921,61500.0
2010-01-05 14:30:00,26.31,26.37,26.31,26.33,25000.0,17.6853,17.7257,17.6853,17.6988,25000.0
2010-01-05 15:00:00,26.33,26.4,26.32,26.33,35800.0,17.6988,17.7458,17.6921,17.6988,35800.0
2010-01-05 15:30:00,26.34,26.41,26.27,26.4,117400.0,17.7055,17.7526,17.6584,17.7458,117400.0
2010-01-05 16:00:00,26.37,26.37,26.37,26.37,200.0,17.7257,17.7257,17.7257,17.7257,200.0
2010-01-05 16:30:00,26.37,26.37,26.37,26.37,0.0,17.7257,17.7257,17.7257,17.7257,0.0
2010-01-06 09:30:00,26.36,26.69,26.21,26.58,60300.0,17.7189,17.9408,17.6181,17.8668,60300.0
2010-01-06 10:00:00,26.57,26.68,26.5,26.51,62000.0,17.8601,17.934,17.8131,17.8198,62000.0
2010-01-06 10:30:00,26.51,26.51,26.05,26.07,94700.0,17.8198,17.8198,17.5106,17.524,94700.0
2010-01-06 11:00:00,26.08,26.18,25.9,25.9,73800.0,17.5307,17.598,17.4097,17.4097,73800.0
2010-01-06 11:30:00,25.9,26.04,25.9,25.96,65600.0,17.4097,17.5038,17.4097,17.4501,65600.0
2010-01-06 12:00:00,25.98,26.0,25.89,25.9,82800.0,17.4635,17.477,17.403,17.4097,82800.0
2010-01-06 12:30:00,25.9,25.96,25.86,25.87,44600.0,17.4097,17.4501,17.3828,17.3896,44600.0
2010-01-06 13:00:00,25.87,25.92,25.8,25.9,48400.0,17.3896,17.4232,17.3425,17.4097,48400.0
2010-01-06 13:30:00,25.9,25.94,25.88,25.91,23800.0,17.4097,17.4366,17.3963,17.4165,23800.0
2010-01-06 14:00:00,25.91,26.18,25.91,26.15,97700.0,17.4165,17.598,17.4165,17.5778,97700.0
2010-01-06 14:30:00,26.16,26.21,26.13,26.14,89200.0,17.5845,17.6181,17.5643,17.5711,89200.0
2010-01-06 15:00:00,26.14,26.29,26.13,26.26,150700.0,17.5711,17.6719,17.5643,17.6517,150700.0
2010-01-06 15:30:00,26.26,26.27,26.14,26.2,138900.0,17.6517,17.6584,17.5711,17.6114,138900.0
2010-01-06 16:00:00,26.14,26.14,26.14,26.14,2500.0,17.5711,17.5711,17.5711,17.5711,2500.0
2010-01-06 16:30:00,26.14,26.14,26.14,26.14,0.0,17.5711,17.5711,17.5711,17.5711,0.0
2010-01-07 09:30:00,25.87,25.97,25.73,25.76,79300.0,17.3896,17.4568,17.2955,17.3156,79300.0
2010-01-07 10:00:00,25.76,26.02,25.74,25.99,72300.0,17.3156,17.4904,17.3022,17.4702,72300.0
2010-01-07 10:30:00,25.98,26.13,25.96,26.07,58800.0,17.4635,17.5643,17.4501,17.524,58800.0
2010-01-07 11:00:00,26.09,26.13,25.99,26.03,47300.0,17.5375,17.5643,17.4702,17.4971,47300.0
2010-01-07 11:30:00,26.03,26.13,26.02,26.06,28800.0,17.4971,17.5643,17.4904,17.5173,28800.0
2010-01-07 12:00:00,26.08,26.09,26.01,26.06,41100.0,17.5307,17.5375,17.4837,17.5173,41100.0
2010-01-07 12:30:00,26.04,26.04,25.94,25.95,23200.0,17.5038,17.5038,17.4366,17.4433,23200.0
2010-01-07 13:00:00,25.95,25.99,25.95,25.97,26400.0,17.4433,17.4702,17.4433,17.4568,26400.0
2010-01-07 13:30:00,25.97,26.0,25.92,25.92,25900.0,17.4568,17.477,17.4232,17.4232,25900.0
2010-01-07 14:00:00,25.93,25.95,25.88,25.92,22500.0,17.4299,17.4433,17.3963,17.4232,22500.0
2010-01-07 14:30:00,25.92,26.01,25.92,25.99,20800.0,17.4232,17.4837,17.4232,17.4702,20800.0
2010-01-07 15:00:00,25.98,26.01,25.94,25.94,65100.0,17.4635,17.4837,17.4366,17.4366,65100.0
2010-01-07 15:30:00,25.94,25.99,25.92,25.97,204800.0,17.4366,17.4702,17.4232,17.4568,204800.0
2010-01-08 09:30:00,25.91,26.07,25.66,25.98,86000.0,17.4165,17.524,17.2484,17.4635,86000.0
2010-01-08 10:00:00,25.96,25.97,25.87,25.93,53800.0,17.4501,17.4568,17.3896,17.4299,53800.0
2010-01-08 10:30:00,25.91,26.0,25.9,25.92,66800.0,17.4165,17.477,17.4097,17.4232,66800.0
2010-01-08 11:00:00,25.92,25.93,25.89,25.92,17300.0,17.4232,17.4299,17.403,17.4232,17300.0
2010-01-08 11:30:00,25.93,26.0,25.93,26.0,46100.0,17.4299,17.477,17.4299,17.477,46100.0
2010-01-08 12:00:00,26.0,26.19,26.0,26.14,51100.0,17.477,17.6047,17.477,17.5711,51100.0
2010-01-08 12:30:00,26.14,26.26,26.14,26.17,44600.0,17.5711,17.6517,17.5711,17.5912,44600.0
2010-01-08 13:00:00,26.16,26.2,26.15,26.17,34300.0,17.5845,17.6114,17.5778,17.5912,34300.0
2010-01-08 13:30:00,26.17,26.23,26.15,26.19,23000.0,17.5912,17.6316,17.5778,17.6047,23000.0
2010-01-08 14:00:00,26.19,26.19,26.14,26.17,25700.0,17.6047,17.6047,17.5711,17.5912,25700.0
2010-01-08 14:30:00,26.16,26.18,26.12,26.15,22900.0,17.5845,17.598,17.5576,17.5778,22900.0
2010-01-08 15:00:00,26.16,26.2,26.16,26.17,24600.0,17.5845,17.6114,17.5845,17.5912,24600.0
2010-01-08 15:30:00,26.17,26.23,26.08,26.22,282600.0,17.5912,17.6316,17.5307,17.6248,282600.0
2010-01-11 08:00:00,26.38,26.38,26.38,26.38,100.0,17.7324,17.7324,17.7324,17.7324,100.0
2010-01-11 08:30:00,26.38,26.38,26.38,26.38,0.0,17.7324,17.7324,17.7324,17.7324,0.0
2010-01-11 09:00:00,26.38,26.38,26.38,26.38,0.0,17.7324,17.7324,17.7324,17.7324,0.0
2010-01-11 09:30:00,26.2,26.43,26.2,26.23,68000.0,17.6114,17.766,17.6114,17.6316,68000.0
2010-01-11 10:00:00,26.2,26.25,26.07,26.15,89700.0,17.6114,17.645,17.524,17.5778,89700.0
2010-01-11 10:30:00,26.17,26.27,26.14,26.22,105100.0,17.5912,17.6584,17.5711,17.6248,105100.0
2010-01-11 11:00:00,26.24,26.26,26.06,26.15,144700.0,17.6383,17.6517,17.5173,17.5778,144700.0
2010-01-11 11:30:00,26.15,26.16,26.04,26.08,220000.0,17.5778,17.5845,17.5038,17.5307,220000.0
2010-01-11 12:00:00,26.08,26.15,26.08,26.11,34900.0,17.5307,17.5778,17.5307,17.5509,34900.0
2010-01-11 12:30:00,26.12,26.15,26.09,26.11,108900.0,17.5576,17.5778,17.5375,17.5509,108900.0
2010-01-11 13:00:00,26.12,26.12,26.04,26.11,148200.0,17.5576,17.5576,17.5038,17.5509,148200.0
2010-01-11 13:30:00,26.12,26.26,26.07,26.17,91100.0,17.5576,17.6517,17.524,17.5912,91100.0
2010-01-11 14:00:00,26.18,26.22,26.14,26.15,162000.0,17.598,17.6248,17.5711,17.5778,162000.0
2010-01-11 14:30:00,26.15,26.16,25.99,25.99,197500.0,17.5778,17.5845,17.4702,17.4702,197500.0
2010-01-11 15:00:00,25.99,26.03,25.92,25.98,96900.0,17.4702,17.4971,17.4232,17.4635,96900.0
2010-01-11 15:30:00,26.0,26.17,25.98,26.08,267000.0,17.477,17.5912,17.4635,17.5307,267000.0
2010-01-11 16:00:00,26.15,26.15,26.15,26.15,3200.0,17.5778,17.5778,17.5778,17.5778,3200.0
2010-01-11 16:30:00,26.15,26.15,26.15,26.15,300.0,17.5778,17.5778,17.5778,17.5778,300.0
2010-01-12 09:30:00,25.52,25.59,25.24,25.43,167100.0,17.1543,17.2014,16.9661,17.0938,167100.0
2010-01-12 10:00:00,25.41,25.48,25.31,25.45,185000.0,17.0804,17.1274,17.0131,17.1073,185000.0
2010-01-12 10:30:00,25.45,25.49,25.38,25.41,108100.0,17.1073,17.1341,17.0602,17.0804,108100.0
2010-01-12 11:00:00,25.38,25.43,25.33,25.42,45300.0,17.0602,17.0938,17.0266,17.0871,45300.0
2010-01-12 11:30:00,25.42,25.49,25.38,25.38,52700.0,17.0871,17.1341,17.0602,17.0602,52700.0
2010-01-12 12:00:00,25.39,25.41,25.33,25.37,50700.0,17.0669,17.0804,17.0266,17.0535,50700.0
2010-01-12 12:30:00,25.37,25.38,25.28,25.34,53400.0,17.0535,17.0602,16.993,17.0333,53400.0
2010-01-12 13:00:00,25.34,25.43,25.29,25.43,62600.0,17.0333,17.0938,16.9997,17.0938,62600.0
2010-01-12 13:30:00,25.42,25.42,25.32,25.36,85000.0,17.0871,17.0871,17.0199,17.0468,85000.0
2010-01-12 14:00:00,25.36,25.45,25.33,25.35,169600.0,17.0468,17.1073,17.0266,17.04,169600.0
2010-01-12 14:30:00,25.35,25.47,25.34,25.45,61000.0,17.04,17.1207,17.0333,17.1073,61000.0
2010-01-12 15:00:00,25.46,25.57,25.46,25.55,112100.0,17.114,17.1879,17.114,17.1745,112100.0
2010-01-12 15:30:00,25.54,25.88,25.54,25.75,205900.0,17.1677,17.3963,17.1677,17.3089,205900.0
2010-01-12 16:00:00,25.75,25.75,25.75,25.75,16900.0,17.3089,17.3089,17.3089,17.3089,16900.0
2010-01-12 16:30:00,26.15,26.15,26.15,26.15,8700.0,17.5778,17.5778,17.5778,17.5778,8700.0
2010-01-13 09:30:00,25.64,25.8,25.56,25.68,51900.0,17.235,17.3425,17.1812,17.2619,51900.0
2010-01-13 10:00:00,25.69,25.7,25.38,25.49,45900.0,17.2686,17.2753,17.0602,17.1341,45900.0
2010-01-13 10:30:00,25.48,25.72,25.42,25.69,90800.0,17.1274,17.2887,17.0871,17.2686,90800.0
2010-01-13 11:00:00,25.68,25.7,25.57,25.7,82300.0,17.2619,17.2753,17.1879,17.2753,82300.0
2010-01-13 11:30:00,25.7,25.76,25.64,25.76,66400.0,17.2753,17.3156,17.235,17.3156,66400.0
2010-01-13 12:00:00,25.76,25.82,25.74,25.75,39600.0,17.3156,17.356,17.3022,17.3089,39600.0
2010-01-13 12:30:00,25.75,25.83,25.52,25.78,42100.0,17.3089,17.3627,17.1543,17.3291,42100.0
2010-01-13 13:00:00,25.78,25.81,25.71,25.73,72300.0,17.3291,17.3492,17.282,17.2955,72300.0
2010-01-13 13:30:00,25.74,25.79,25.72,25.77,57700.0,17.3022,17.3358,17.2887,17.3224,57700.0
2010-01-13 14:00:00,25.77,25.83,25.7,25.7,39600.0,17.3224,17.3627,17.2753,17.2753,39600.0
2010-01-13 14:30:00,25.71,25.75,25.66,25.7,44500.0,17.282,17.3089,17.2484,17.2753,44500.0
2010-01-13 15:00:00,25.68,25.85,25.65,25.8,63700.0,17.2619,17.3761,17.2417,17.3425,63700.0
2010-01-13 15:30:00,25.79,25.86,25.78,25.82,126700.0,17.3358,17.3828,17.3291,17.356,126700.0
2010-01-13 16:00:00,25.81,25.81,25.6,25.6,23600.0,17.3492,17.3492,17.2081,17.2081,23600.0
2010-01-13 16:30:00,25.6,25.6,25.6,25.6,0.0,17.2081,17.2081,17.2081,17.2081,0.0
2010-01-14 09:30:00,25.84,25.94,25.7,25.75,208800.0,17.3694,17.4366,17.2753,17.3089,208800.0
2010-01-14 10:00:00,25.75,25.95,25.75,25.9,82400.0,17.3089,17.4433,17.3089,17.4097,82400.0
2010-01-14 10:30:00,25.9,25.91,25.74,25.74,95000.0,17.4097,17.4165,17.3022,17.3022,95000.0
2010-01-14 11:00:00,25.72,25.78,25.65,25.73,47400.0,17.2887,17.3291,17.2417,17.2955,47400.0
2010-01-14 11:30:00,25.72,25.74,25.65,25.66,58400.0,17.2887,17.3022,17.2417,17.2484,58400.0
2010-01-14 12:00:00,25.67,25.69,25.59,25.61,56700.0,17.2551,17.2686,17.2014,17.2148,56700.0
2010-01-14 12:30:00,25.63,25.67,25.58,25.67,28800.0,17.2282,17.2551,17.1946,17.2551,28800.0
2010-01-14 13:00:00,25.67,25.7,25.64,25.66,38400.0,17.2551,17.2753,17.235,17.2484,38400.0
2010-01-14 13:30:00,25.66,25.72,25.65,25.68,33600.0,17.2484,17.2887,17.2417,17.2619,33600.0
2010-01-14 14:00:00,25.68,25.78,25.68,25.76,50000.0,17.2619,17.3291,17.2619,17.3156,50000.0
2010-01-14 14:30:00,25.76,25.78,25.73,25.77,42800.0,17.3156,17.3291,17.2955,17.3224,42800.0
2010-01-14 15:00:00,25.77,25.79,25.7,25.71,74800.0,17.3224,17.3358,17.2753,17.282,74800.0
2010-01-14 15:30:00,25.72,25.78,25.71,25.74,136300.0,17.2887,17.3291,17.282,17.3022,136300.0
2010-01-15 09:30:00,25.77,25.83,25.44,25.47,90400.0,17.3224,17.3627,17.1005,17.1207,90400.0
2010-01-15 10:00:00,25.47,25.63,25.37,25.4,85700.0,17.1207,17.2282,17.0535,17.0736,85700.0
2010-01-15 10:30:00,25.37,25.39,25.09,25.21,105300.0,17.0535,17.0669,16.8653,16.9459,105300.0
2010-01-15 11:00:00,25.25,25.25,25.11,25.15,85400.0,16.9728,16.9728,16.8787,16.9056,85400.0
2010-01-15 11:30:00,25.15,25.17,25.09,25.09,67500.0,16.9056,16.919,16.8653,16.8653,67500.0
2010-01-15 12:00:00,25.09,25.1,25.08,25.1,73000.0,16.8653,16.872,16.8585,16.872,73000.0
2010-01-15 12:30:00,25.09,25.2,25.01,25.18,85000.0,16.8653,16.9392,16.8115,16.9258,85000.0
2010-01-15 13:00:00,25.18,25.25,25.16,25.19,57200.0,16.9258,16.9728,16.9123,16.9325,57200.0
2010-01-15 13:30:00,25.19,25.23,25.18,25.2,113900.0,16.9325,16.9594,16.9258,16.9392,113900.0
2010-01-15 14:00:00,25.19,25.21,25.14,25.18,72700.0,16.9325,16.9459,16.8989,16.9258,72700.0
2010-01-15 14:30:00,25.18,25.21,25.15,25.21,134600.0,16.9258,16.9459,16.9056,16.9459,134600.0
2010-01-15 15:00:00,25.2,25.26,25.17,25.26,71800.0,16.9392,16.9795,16.919,16.9795,71800.0
2010-01-15 15:30:00,25.26,25.28,25.23,25.24,307300.0,16.9795,16.993,16.9594,16.9661,307300.0
2010-01-19 09:30:00,25.14,25.26,24.98,25.08,137800.0,16.8989,16.9795,16.7913,16.8585,137800.0
2010-01-19 10:00:00,25.08,25.17,25.07,25.08,110100.0,16.8585,16.919,16.8518,16.8585,110100.0
2010-01-19 10:30:00,25.08,25.12,25.01,25.04,35800.0,16.8585,16.8854,16.8115,16.8317,35800.0
2010-01-19 11:00:00,25.05,25.08,25.02,25.02,48200.0,16.8384,16.8585,16.8182,16.8182,48200.0
2010-01-19 11:30:00,25.03,25.05,24.94,24.98,69800.0,16.8249,16.8384,16.7644,16.7913,69800.0
2010-01-19 12:00:00,24.98,25.02,24.96,25.02,33700.0,16.7913,16.8182,16.7779,16.8182,33700.0
2010-01-19 12:30:00,25.01,25.02,24.96,25.02,46200.0,16.8115,16.8182,16.7779,16.8182,46200.0
2010-01-19 13:00:00,25.01,25.03,24.97,24.98,32800.0,16.8115,16.8249,16.7846,16.7913,32800.0
2010-01-19 13:30:00,24.98,25.01,24.97,25.0,34000.0,16.7913,16.8115,16.7846,16.8048,34000.0
2010-01-19 14:00:00,24.99,25.02,24.98,25.02,79800.0,16.798,16.8182,16.7913,16.8182,79800.0
2010-01-19 14:30:00,25.03,25.05,24.98,25.01,83900.0,16.8249,16.8384,16.7913,16.8115,83900.0
2010-01-19 15:00:00,25.01,25.12,25.0,25.1,103300.0,16.8115,16.8854,16.8048,16.872,103300.0
2010-01-19 15:30:00,25.1,25.21,25.07,25.14,181200.0,16.872,16.9459,16.8518,16.8989,181200.0
2010-01-19 16:00:00,25.2,25.2,25.2,25.2,18100.0,16.9392,16.9392,16.9392,16.9392,18100.0
2010-01-19 16:30:00,25.2,25.2,25.2,25.2,0.0,16.9392,16.9392,16.9392,16.9392,0.0
2010-01-20 09:30:00,24.81,24.81,24.24,24.47,80700.0,16.677,16.677,16.2939,16.4485,80700.0
2010-01-20 10:00:00,24.48,24.48,24.32,24.32,41300.0,16.4552,16.4552,16.3477,16.3477,41300.0
2010-01-20 10:30:00,24.32,24.34,24.2,24.25,60600.0,16.3477,16.3611,16.267,16.3006,60600.0
2010-01-20 11:00:00,24.25,24.25,24.02,24.05,171400.0,16.3006,16.3006,16.146,16.1662,171400.0
2010-01-20 11:30:00,24.05,24.2,24.02,24.17,114000.0,16.1662,16.267,16.146,16.2468,114000.0
2010-01-20 12:00:00,24.16,24.25,24.12,24.2,135200.0,16.2401,16.3006,16.2132,16.267,135200.0
2010-01-20 12:30:00,24.2,24.21,24.13,24.13,70100.0,16.267,16.2737,16.22,16.22,70100.0
2010-01-20 13:00:00,24.13,24.13,24.07,24.08,91600.0,16.22,16.22,16.1796,16.1864,91600.0
2010-01-20 13:30:00,24.08,24.16,24.06,24.15,105000.0,16.1864,16.2401,16.1729,16.2334,105000.0
2010-01-20 14:00:00,24.15,24.28,24.15,24.17,122600.0,16.2334,16.3208,16.2334,16.2468,122600.0
2010-01-20 14:30:00,24.18,24.25,24.18,24.22,57900.0,16.2536,16.3006,16.2536,16.2805,57900.0
2010-01-20 15:00:00,24.22,24.24,24.13,24.23,81900.0,16.2805,16.2939,16.22,16.2872,81900.0
2010-01-20 15:30:00,24.22,24.43,24.2,24.28,464200.0,16.2805,16.4216,16.267,16.3208,464200.0
2010-01-20 16:00:00,24.28,24.28,24.0,24.17,2100.0,16.3208,16.3208,16.1326,16.2468,2100.0
2010-01-20 16:30:00,24.17,24.17,24.17,24.17,0.0,16.2468,16.2468,16.2468,16.2468,0.0
2010-01-21 09:30:00,24.25,24.39,24.19,24.21,43700.0,16.3006,16.3947,16.2603,16.2737,43700.0
2010-01-21 10:00:00,24.25,24.27,24.0,24.0,120200.0,16.3006,16.3141,16.1326,16.1326,120200.0
2010-01-21 10:30:00,24.0,24.07,23.96,24.07,211400.0,16.1326,16.1796,16.1057,16.1796,211400.0
2010-01-21 11:00:00,24.07,24.13,23.96,23.99,157900.0,16.1796,16.22,16.1057,16.1259,157900.0
2010-01-21 11:30:00,23.99,24.05,23.93,24.0,235100.0,16.1259,16.1662,16.0855,16.1326,235100.0
2010-01-21 12:00:00,23.94,24.05,23.94,23.97,77900.0,16.0922,16.1662,16.0922,16.1124,77900.0
2010-01-21 12:30:00,23.97,24.24,23.97,24.03,279700.0,16.1124,16.2939,16.1124,16.1527,279700.0
2010-01-21 13:00:00,24.03,24.06,23.93,24.05,92600.0,16.1527,16.1729,16.0855,16.1662,92600.0
2010-01-21 13:30:00,24.05,24.08,24.0,24.08,123600.0,16.1662,16.1864,16.1326,16.1864,123600.0
2010-01-21 14:00:00,24.08,24.16,24.05,24.15,119700.0,16.1864,16.2401,16.1662,16.2334,119700.0
2010-01-21 14:30:00,24.15,24.27,24.14,24.18,235700.0,16.2334,16.3141,16.2267,16.2536,235700.0
2010-01-21 15:00:00,24.18,24.24,24.11,24.23,258200.0,16.2536,16.2939,16.2065,16.2872,258200.0
2010-01-21 15:30:00,24.22,24.3,24.18,24.21,205900.0,16.2805,16.3342,16.2536,16.2737,205900.0
2010-01-22 09:30:00,24.18,24.18,23.73,23.82,153600.0,16.2536,16.2536,15.9511,16.0116,153600.0
2010-01-22 10:00:00,23.83,23.84,23.69,23.78,163400.0,16.0183,16.025,15.9242,15.9847,163400.0
2010-01-22 10:30:00,23.77,23.92,23.75,23.91,87400.0,15.978,16.0788,15.9645,16.0721,87400.0
2010-01-22 11:00:00,23.91,24.18,23.87,24.03,122300.0,16.0721,16.2536,16.0452,16.1527,122300.0
2010-01-22 11:30:00,24.0,24.21,23.99,24.18,54400.0,16.1326,16.2737,16.1259,16.2536,54400.0
2010-01-22 12:00:00,24.16,24.17,23.99,24.02,65500.0,16.2401,16.2468,16.1259,16.146,65500.0
2010-01-22 12:30:00,24.03,24.07,23.97,24.02,15400.0,16.1527,16.1796,16.1124,16.146,15400.0
2010-01-22 13:00:00,24.04,24.09,24.03,24.07,19000.0,16.1595,16.1931,16.1527,16.1796,19000.0
2010-01-22 13:30:00,24.07,24.08,23.9,24.0,60200.0,16.1796,16.1864,16.0654,16.1326,60200.0
2010-01-22 14:00:00,23.99,24.11,23.99,24.0,38700.0,16.1259,16.2065,16.1259,16.1326,38700.0
2010-01-22 14:30:00,24.0,24.05,23.94,23.96,83800.0,16.1326,16.1662,16.0922,16.1057,83800.0
2010-01-22 15:00:00,23.96,24.05,23.9,23.94,65000.0,16.1057,16.1662,16.0654,16.0922,65000.0
2010-01-22 15:30:00,23.92,23.92,23.63,23.72,230000.0,16.0788,16.0788,15.8839,15.9444,230000.0
2010-01-25 09:30:00,23.58,24.0,23.57,24.0,42500.0,15.8503,16.1326,15.8435,16.1326,42500.0
2010-01-25 10:00:00,23.98,23.98,23.8,23.92,21800.0,16.1191,16.1191,15.9981,16.0788,21800.0
2010-01-25 10:30:00,23.92,23.96,23.8,23.88,50500.0,16.0788,16.1057,15.9981,16.0519,50500.0
2010-01-25 11:00:00,23.88,23.91,23.81,23.89,88500.0,16.0519,16.0721,16.0049,16.0586,88500.0
2010-01-25 11:30:00,23.89,24.04,23.83,23.95,149000.0,16.0586,16.1595,16.0183,16.099,149000.0
2010-01-25 12:00:00,23.95,24.05,23.95,24.02,75900.0,16.099,16.1662,16.099,16.146,75900.0
2010-01-25 12:30:00,24.02,24.02,23.76,23.86,173200.0,16.146,16.146,15.9712,16.0385,173200.0
2010-01-25 13:00:00,23.85,24.0,23.84,23.84,67600.0,16.0317,16.1326,16.025,16.025,67600.0
2010-01-25 13:30:00,23.85,23.88,23.8,23.81,44100.0,16.0317,16.0519,15.9981,16.0049,44100.0
2010-01-25 14:00:00,23.81,23.81,23.72,23.76,38300.0,16.0049,16.0049,15.9444,15.9712,38300.0
2010-01-25 14:30:00,23.77,23.79,23.73,23.74,66300.0,15.978,15.9914,15.9511,15.9578,66300.0
2010-01-25 15:00:00,23.75,23.78,23.73,23.75,139000.0,15.9645,15.9847,15.9511,15.9645,139000.0
2010-01-25 15:30:00,23.74,23.84,23.72,23.73,145000.0,15.9578,16.025,15.9444,15.9511,145000.0
2010-01-26 09:00:00,23.41,23.41,23.4,23.4,1800.0,15.736,15.736,15.7293,15.7293,1800.0
2010-01-26 09:30:00,23.41,23.41,23.06,23.08,80700.0,15.736,15.736,15.5007,15.5142,80700.0
2010-01-26 10:00:00,23.08,23.25,23.07,23.16,49500.0,15.5142,15.6284,15.5074,15.5679,49500.0
2010-01-26 10:30:00,23.16,23.27,23.14,23.24,67200.0,15.5679,15.6419,15.5545,15.6217,67200.0
2010-01-26 11:00:00,23.21,23.23,23.18,23.23,65800.0,15.6015,15.615,15.5814,15.615,65800.0
2010-01-26 11:30:00,23.23,23.31,23.16,23.28,75800.0,15.615,15.6688,15.5679,15.6486,75800.0
2010-01-26 12:00:00,23.28,23.31,23.23,23.23,73300.0,15.6486,15.6688,15.615,15.615,73300.0
2010-01-26 12:30:00,23.24,23.26,23.19,23.21,57900.0,15.6217,15.6352,15.5881,15.6015,57900.0
2010-01-26 13:00:00,23.22,23.31,23.22,23.28,42500.0,15.6083,15.6688,15.6083,15.6486,42500.0
2010-01-26 13:30:00,23.27,23.35,23.25,23.33,51200.0,15.6419,15.6957,15.6284,15.6822,51200.0
2010-01-26 14:00:00,23.33,23.33,23.26,23.27,54800.0,15.6822,15.6822,15.6352,15.6419,54800.0
2010-01-26 14:30:00,23.26,23.26,23.21,23.25,122000.0,15.6352,15.6352,15.6015,15.6284,122000.0
2010-01-26 15:00:00,23.25,23.26,23.2,23.21,103900.0,15.6284,15.6352,15.5948,15.6015,103900.0
2010-01-26 15:30:00,23.21,23.31,23.2,23.23,143900.0,15.6015,15.6688,15.5948,15.615,143900.0
2010-01-26 16:00:00,23.21,23.21,23.21,23.21,1900.0,15.6015,15.6015,15.6015,15.6015,1900.0
2010-01-26 16:30:00,23.21,23.21,23.21,23.21,0.0,15.6015,15.6015,15.6015,15.6015,0.0
2010-01-27 09:30:00,23.19,23.43,23.1,23.3,107100.0,15.5881,15.7494,15.5276,15.662,107100.0
2010-01-27 10:00:00,23.32,23.32,23.13,23.25,127900.0,15.6755,15.6755,15.5478,15.6284,127900.0
2010-01-27 10:30:00,23.25,23.26,23.16,23.2,94000.0,15.6284,15.6352,15.5679,15.5948,94000.0
2010-01-27 11:00:00,23.2,23.26,23.15,23.17,145900.0,15.5948,15.6352,15.5612,15.5747,145900.0
2010-01-27 11:30:00,23.17,23.19,23.15,23.16,72100.0,15.5747,15.5881,15.5612,15.5679,72100.0
2010-01-27 12:00:00,23.16,23.17,23.1,23.12,138100.0,15.5679,15.5747,15.5276,15.541,138100.0
2010-01-27 12:30:00,23.11,23.12,23.05,23.1,82600.0,15.5343,15.541,15.494,15.5276,82600.0
2010-01-27 13:00:00,23.09,23.13,22.98,22.98,50200.0,15.5209,15.5478,15.4469,15.4469,50200.0
2010-01-27 13:30:00,22.98,23.08,22.96,23.06,24600.0,15.4469,15.5142,15.4335,15.5007,24600.0
2010-01-27 14:00:00,23.08,23.13,23.03,23.09,52900.0,15.5142,15.5478,15.4806,15.5209,52900.0
2010-01-27 14:30:00,23.09,23.27,23.07,23.23,92200.0,15.5209,15.6419,15.5074,15.615,92200.0
2010-01-27 15:00:00,23.23,23.26,23.15,23.23,124100.0,15.615,15.6352,15.5612,15.615,124100.0
2010-01-27 15:30:00,23.23,23.29,23.17,23.22,339400.0,15.615,15.6553,15.5747,15.6083,339400.0
2010-01-27 16:00:00,23.19,23.19,23.19,23.19,3400.0,15.5881,15.5881,15.5881,15.5881,3400.0
2010-01-27 16:30:00,23.19,23.19,23.19,23.19,0.0,15.5881,15.5881,15.5881,15.5881,0.0
2010-01-28 09:30:00,23.46,23.51,23.25,23.28,74000.0,15.7696,15.8032,15.6284,15.6486,74000.0
2010-01-28 10:00:00,23.29,23.33,23.22,23.3,251800.0,15.6553,15.6822,15.6083,15.662,251800.0
2010-01-28 10:30:00,23.3,23.37,23.21,23.21,147600.0,15.662,15.7091,15.6015,15.6015,147600.0
2010-01-28 11:00:00,23.21,23.26,23.07,23.24,66700.0,15.6015,15.6352,15.5074,15.6217,66700.0
2010-01-28 11:30:00,23.23,23.26,23.14,23.18,75500.0,15.615,15.6352,15.5545,15.5814,75500.0
2010-01-28 12:00:00,23.18,23.25,23.16,23.21,22700.0,15.5814,15.6284,15.5679,15.6015,22700.0
2010-01-28 12:30:00,23.22,23.25,23.14,23.15,41600.0,15.6083,15.6284,15.5545,15.5612,41600.0
2010-01-28 13:00:00,23.18,23.29,23.18,23.28,38900.0,15.5814,15.6553,15.5814,15.6486,38900.0
2010-01-28 13:30:00,23.29,23.39,23.25,23.37,96900.0,15.6553,15.7225,15.6284,15.7091,96900.0
2010-01-28 14:00:00,23.36,23.4,23.28,23.38,48200.0,15.7024,15.7293,15.6486,15.7158,48200.0
2010-01-28 14:30:00,23.36,23.44,23.35,23.43,50100.0,15.7024,15.7561,15.6957,15.7494,50100.0
2010-01-28 15:00:00,23.42,23.62,23.4,23.5,84600.0,15.7427,15.8771,15.7293,15.7965,84600.0
2010-01-28 15:30:00,23.5,23.6,23.45,23.55,218500.0,15.7965,15.8637,15.7629,15.8301,218500.0
2010-01-29 09:30:00,23.65,24.59,23.64,24.29,209900.0,15.8973,16.5292,15.8906,16.3275,209900.0
2010-01-29 10:00:00,24.3,24.3,23.84,23.92,165700.0,16.3342,16.3342,16.025,16.0788,165700.0
2010-01-29 10:30:00,23.9,23.99,23.73,23.78,92700.0,16.0654,16.1259,15.9511,15.9847,92700.0
2010-01-29 11:00:00,23.79,23.83,23.55,23.55,76200.0,15.9914,16.0183,15.8301,15.8301,76200.0
2010-01-29 11:30:00,23.55,23.61,23.48,23.59,49000.0,15.8301,15.8704,15.783,15.857,49000.0
2010-01-29 12:00:00,23.57,23.57,23.27,23.35,29100.0,15.8435,15.8435,15.6419,15.6957,29100.0
2010-01-29 12:30:00,23.34,23.53,23.25,23.46,231000.0,15.6889,15.8166,15.6284,15.7696,231000.0
2010-01-29 13:00:00,23.46,23.7,23.44,23.56,69000.0,15.7696,15.9309,15.7561,15.8368,69000.0
2010-01-29 13:30:00,23.58,23.63,23.5,23.6,146700.0,15.8503,15.8839,15.7965,15.8637,146700.0
2010-01-29 14:00:00,23.6,23.6,23.55,23.6,49400.0,15.8637,15.8637,15.8301,15.8637,49400.0
2010-01-29 14:30:00,23.59,23.6,23.33,23.4,70000.0,15.857,15.8637,15.6822,15.7293,70000.0
2010-01-29 15:00:00,23.4,23.46,23.12,23.15,90800.0,15.7293,15.7696,15.541,15.5612,90800.0
2010-01-29 15:30:00,23.14,23.31,23.1,23.23,118000.0,15.5545,15.6688,15.5276,15.615,118000.0
2010-02-01 09:30:00,23.3,23.8,23.29,23.72,192000.0,15.662,15.9981,15.6553,15.9444,192000.0
2010-02-01 10:00:00,23.73,24.04,23.73,23.98,87900.0,15.9511,16.1595,15.9511,16.1191,87900.0
2010-02-01 10:30:00,23.98,24.02,23.69,23.75,208600.0,16.1191,16.146,15.9242,15.9645,208600.0
2010-02-01 11:00:00,23.75,23.9,23.71,23.86,40900.0,15.9645,16.0654,15.9376,16.0385,40900.0
2010-02-01 11:30:00,23.85,24.14,23.85,24.12,87000.0,16.0317,16.2267,16.0317,16.2132,87000.0
2010-02-01 12:00:00,24.11,24.14,23.99,24.13,86700.0,16.2065,16.2267,16.1259,16.22,86700.0
2010-02-01 12:30:00,24.13,24.16,24.09,24.15,61800.0,16.22,16.2401,16.1931,16.2334,61800.0
2010-02-01 13:00:00,24.14,24.24,24.14,24.16,40900.0,16.2267,16.2939,16.2267,16.2401,40900.0
2010-02-01 13:30:00,24.16,24.17,24.09,24.13,24800.0,16.2401,16.2468,16.1931,16.22,24800.0
2010-02-01 14:00:00,24.13,24.16,24.04,24.16,32800.0,16.22,16.2401,16.1595,16.2401,32800.0
2010-02-01 14:30:00,24.16,24.26,24.15,24.2,48100.0,16.2401,16.3073,16.2334,16.267,48100.0
2010-02-01 15:00:00,24.19,24.25,24.18,24.18,77500.0,16.2603,16.3006,16.2536,16.2536,77500.0
2010-02-01 15:30:00,24.18,24.38,24.18,24.32,213800.0,16.2536,16.388,16.2536,16.3477,213800.0
2010-02-02 09:30:00,24.39,24.45,24.03,24.24,184200.0,16.3947,16.4351,16.1527,16.2939,184200.0
2010-02-02 10:00:00,24.27,24.41,24.19,24.38,44800.0,16.3141,16.4082,16.2603,16.388,44800.0
2010-02-02 10:30:00,24.39,24.47,24.3,24.31,156600.0,16.3947,16.4485,16.3342,16.341,156600.0
2010-02-02 11:00:00,24.31,24.43,24.26,24.43,143900.0,16.341,16.4216,16.3073,16.4216,143900.0
2010-02-02 11:30:00,24.44,24.45,24.3,24.31,50000.0,16.4283,16.4351,16.3342,16.341,50000.0
2010-02-02 12:00:00,24.31,24.46,24.31,24.45,49500.0,16.341,16.4418,16.341,16.4351,49500.0
2010-02-02 12:30:00,24.46,24.48,24.4,24.42,50600.0,16.4418,16.4552,16.4015,16.4149,50600.0
2010-02-02 13:00:00,24.4,24.49,24.4,24.49,66000.0,16.4015,16.4619,16.4015,16.4619,66000.0
2010-02-02 13:30:00,24.48,24.57,24.46,24.55,52900.0,16.4552,16.5157,16.4418,16.5023,52900.0
2010-02-02 14:00:00,24.55,24.56,24.5,24.54,80400.0,16.5023,16.509,16.4687,16.4956,80400.0
2010-02-02 14:30:00,24.54,24.66,24.49,24.55,153900.0,16.4956,16.5762,16.4619,16.5023,153900.0
2010-02-02 15:00:00,24.54,24.93,24.53,24.83,124300.0,16.4956,16.7577,16.4888,16.6905,124300.0
2010-02-02 15:30:00,24.84,24.92,24.75,24.78,159100.0,16.6972,16.751,16.6367,16.6569,159100.0
2010-02-02 16:00:00,24.8,24.8,24.09,24.09,4100.0,16.6703,16.6703,16.1931,16.1931,4100.0
2010-02-02 16:30:00,24.09,24.09,24.09,24.09,0.0,16.1931,16.1931,16.1931,16.1931,0.0
2010-02-03 09:00:00,24.6,24.6,24.6,24.6,1000.0,16.5359,16.5359,16.5359,16.5359,1000.0
2010-02-03 09:30:00,24.52,24.73,24.2,24.66,109400.0,16.4821,16.6233,16.267,16.5762,109400.0
2010-02-03 10:00:00,24.67,24.67,24.49,24.51,36600.0,16.5829,16.5829,16.4619,16.4754,36600.0
2010-02-03 10:30:00,24.51,24.64,24.43,24.61,38300.0,16.4754,16.5628,16.4216,16.5426,38300.0
2010-02-03 11:00:00,24.62,24.82,24.61,24.67,53700.0,16.5493,16.6838,16.5426,16.5829,53700.0
2010-02-03 11:30:00,24.67,24.74,24.53,24.73,31100.0,16.5829,16.63,16.4888,16.6233,31100.0
2010-02-03 12:00:00,24.72,24.78,24.71,24.71,14900.0,16.6166,16.6569,16.6098,16.6098,14900.0
2010-02-03 12:30:00,24.71,24.77,24.7,24.73,17400.0,16.6098,16.6502,16.6031,16.6233,17400.0
2010-02-03 13:00:00,24.74,24.81,24.73,24.8,32400.0,16.63,16.677,16.6233,16.6703,32400.0
2010-02-03 13:30:00,24.79,24.92,24.79,24.89,64400.0,16.6636,16.751,16.6636,16.7308,64400.0
2010-02-03 14:00:00,24.89,25.06,24.89,24.93,74500.0,16.7308,16.8451,16.7308,16.7577,74500.0
2010-02-03 14:30:00,24.92,24.99,24.62,24.94,80700.0,16.751,16.798,16.5493,16.7644,80700.0
2010-02-03 15:00:00,24.94,25.11,24.9,25.04,87000.0,16.7644,16.8787,16.7375,16.8317,87000.0
2010-02-03 15:30:00,25.04,25.13,24.98,25.01,206000.0,16.8317,16.8922,16.7913,16.8115,206000.0
2010-02-03 16:00:00,25.06,25.06,24.96,24.96,134300.0,16.8451,16.8451,16.7779,16.7779,134300.0
2010-02-03 16:30:00,24.96,24.96,24.96,24.96,0.0,16.7779,16.7779,16.7779,16.7779,0.0
2010-02-04 09:30:00,24.49,24.56,24.21,24.32,134700.0,16.4619,16.509,16.2737,16.3477,134700.0
2010-02-04 10:00:00,24.33,24.35,24.24,24.31,44800.0,16.3544,16.3678,16.2939,16.341,44800.0
2010-02-04 10:30:00,24.31,24.58,24.26,24.29,80500.0,16.341,16.5224,16.3073,16.3275,80500.0
2010-02-04 11:00:00,24.31,24.42,24.31,24.35,25300.0,16.341,16.4149,16.341,16.3678,25300.0
2010-02-04 11:30:00,24.35,24.38,24.15,24.22,77300.0,16.3678,16.388,16.2334,16.2805,77300.0
2010-02-04 12:00:00,24.23,24.37,24.22,24.26,24400.0,16.2872,16.3813,16.2805,16.3073,24400.0
2010-02-04 12:30:00,24.25,24.26,24.16,24.18,65200.0,16.3006,16.3073,16.2401,16.2536,65200.0
2010-02-04 13:00:00,24.19,24.25,24.14,24.2,97800.0,16.2603,16.3006,16.2267,16.267,97800.0
2010-02-04 13:30:00,24.21,24.27,24.13,24.24,24200.0,16.2737,16.3141,16.22,16.2939,24200.0
2010-02-04 14:00:00,24.23,24.34,24.16,24.34,20800.0,16.2872,16.3611,16.2401,16.3611,20800.0
2010-02-04 14:30:00,24.38,24.61,24.33,24.37,55500.0,16.388,16.5426,16.3544,16.3813,55500.0
2010-02-04 15:00:00,24.35,24.45,24.35,24.41,82200.0,16.3678,16.4351,16.3678,16.4082,82200.0
2010-02-04 15:30:00,24.42,24.44,24.16,24.27,288700.0,16.4149,16.4283,16.2401,16.3141,288700.0
2010-02-05 09:30:00,24.14,24.35,23.88,23.93,104900.0,16.2267,16.3678,16.0519,16.0855,104900.0
2010-02-05 10:00:00,23.92,24.08,23.84,24.05,145700.0,16.0788,16.1864,16.025,16.1662,145700.0
2010-02-05 10:30:00,24.05,24.13,24.0,24.05,163200.0,16.1662,16.22,16.1326,16.1662,163200.0
2010-02-05 11:00:00,24.05,24.07,23.93,23.97,44900.0,16.1662,16.1796,16.0855,16.1124,44900.0
2010-02-05 11:30:00,23.98,23.99,23.53,23.6,97000.0,16.1191,16.1259,15.8166,15.8637,97000.0
2010-02-05 12:00:00,23.61,23.73,23.61,23.69,28000.0,15.8704,15.9511,15.8704,15.9242,28000.0
2010-02-05 12:30:00,23.72,23.77,23.58,23.58,26200.0,15.9444,15.978,15.8503,15.8503,26200.0
2010-02-05 13:00:00,23.58,23.6,23.52,23.53,22800.0,15.8503,15.8637,15.8099,15.8166,22800.0
2010-02-05 13:30:00,23.54,23.54,23.3,23.33,45700.0,15.8234,15.8234,15.662,15.6822,45700.0
2010-02-05 14:00:00,23.33,23.45,23.33,23.39,36600.0,15.6822,15.7629,15.6822,15.7225,36600.0
2010-02-05 14:30:00,23.41,23.53,23.38,23.49,31200.0,15.736,15.8166,15.7158,15.7898,31200.0
2010-02-05 15:00:00,23.46,23.83,23.46,23.71,68200.0,15.7696,16.0183,15.7696,15.9376,68200.0
2010-02-05 15:30:00,23.72,23.9,23.65,23.65,228200.0,15.9444,16.0654,15.8973,15.8973,228200.0
2010-02-08 09:30:00,23.74,23.74,23.45,23.73,49300.0,15.9578,15.9578,15.7629,15.9511,49300.0
2010-02-08 10:00:00,23.74,23.96,23.71,23.81,58900.0,15.9578,16.1057,15.9376,16.0049,58900.0
2010-02-08 10:30:00,23.81,23.86,23.65,23.78,54800.0,16.0049,16.0385,15.8973,15.9847,54800.0
2010-02-08 11:00:00,23.77,23.95,23.75,23.82,47800.0,15.978,16.099,15.9645,16.0116,47800.0
2010-02-08 11:30:00,23.79,23.9,23.7,23.7,31500.0,15.9914,16.0654,15.9309,15.9309,31500.0
2010-02-08 12:00:00,23.7,23.7,23.55,23.68,18600.0,15.9309,15.9309,15.8301,15.9175,18600.0
2010-02-08 12:30:00,23.69,23.84,23.67,23.75,49000.0,15.9242,16.025,15.9108,15.9645,49000.0
2010-02-08 13:00:00,23.75,23.77,23.62,23.62,60300.0,15.9645,15.978,15.8771,15.8771,60300.0
2010-02-08 13:30:00,23.62,23.63,23.37,23.37,53100.0,15.8771,15.8839,15.7091,15.7091,53100.0
2010-02-08 14:00:00,23.38,23.42,23.34,23.37,51100.0,15.7158,15.7427,15.6889,15.7091,51100.0
2010-02-08 14:30:00,23.37,23.37,23.27,23.32,38600.0,15.7091,15.7091,15.6419,15.6755,38600.0
2010-02-08 15:00:00,23.31,23.33,23.22,23.28,44200.0,15.6688,15.6822,15.6083,15.6486,44200.0
2010-02-08 15:30:00,23.29,23.35,23.24,23.25,184100.0,15.6553,15.6957,15.6217,15.6284,184100.0
2010-02-09 09:30:00,23.6,23.72,23.38,23.48,64700.0,15.8637,15.9444,15.7158,15.783,64700.0
2010-02-09 10:00:00,23.5,23.62,23.44,23.5,35200.0,15.7965,15.8771,15.7561,15.7965,35200.0
2010-02-09 10:30:00,23.5,23.55,23.41,23.41,51700.0,15.7965,15.8301,15.736,15.736,51700.0
2010-02-09 11:00:00,23.41,23.5,23.34,23.38,41300.0,15.736,15.7965,15.6889,15.7158,41300.0
2010-02-09 11:30:00,23.39,23.71,23.39,23.62,38500.0,15.7225,15.9376,15.7225,15.8771,38500.0
2010-02-09 12:00:00,23.64,23.96,23.64,23.86,31500.0,15.8906,16.1057,15.8906,16.0385,31500.0
2010-02-09 12:30:00,23.87,24.19,23.79,23.95,79300.0,16.0452,16.2603,15.9914,16.099,79300.0
2010-02-09 13:00:00,23.96,24.0,23.81,23.89,40300.0,16.1057,16.1326,16.0049,16.0586,40300.0
2010-02-09 13:30:00,23.89,23.89,23.75,23.75,33000.0,16.0586,16.0586,15.9645,15.9645,33000.0
2010-02-09 14:00:00,23.71,23.81,23.68,23.76,29300.0,15.9376,16.0049,15.9175,15.9712,29300.0
2010-02-09 14:30:00,23.76,23.81,23.6,23.69,27800.0,15.9712,16.0049,15.8637,15.9242,27800.0
2010-02-09 15:00:00,23.68,23.75,23.49,23.53,80200.0,15.9175,15.9645,15.7898,15.8166,80200.0
2010-02-09 15:30:00,23.53,23.83,23.52,23.77,152700.0,15.8166,16.0183,15.8099,15.978,152700.0
2010-02-09 16:00:00,23.74,23.74,23.74,23.74,1600.0,15.9578,15.9578,15.9578,15.9578,1600.0
2010-02-09 16:30:00,23.74,23.74,23.74,23.74,0.0,15.9578,15.9578,15.9578,15.9578,0.0
2010-02-10 09:30:00,23.76,23.95,23.64,23.64,40200.0,15.9712,16.099,15.8906,15.8906,40200.0
2010-02-10 10:00:00,23.65,23.66,23.27,23.35,82000.0,15.8973,15.904,15.6419,15.6957,82000.0
2010-02-10 10:30:00,23.32,23.39,23.31,23.33,24900.0,15.6755,15.7225,15.6688,15.6822,24900.0
2010-02-10 11:00:00,23.34,23.34,23.14,23.2,31200.0,15.6889,15.6889,15.5545,15.5948,31200.0
2010-02-10 11:30:00,23.22,23.28,23.16,23.25,94000.0,15.6083,15.6486,15.5679,15.6284,94000.0
2010-02-10 12:00:00,23.23,23.42,23.16,23.39,99900.0,15.615,15.7427,15.5679,15.7225,99900.0
2010-02-10 12:30:00,23.38,23.45,23.31,23.33,32400.0,15.7158,15.7629,15.6688,15.6822,32400.0
2010-02-10 13:00:00,23.33,23.4,23.27,23.37,28600.0,15.6822,15.7293,15.6419,15.7091,28600.0
2010-02-10 13:30:00,23.36,23.37,23.23,23.27,19200.0,15.7024,15.7091,15.615,15.6419,19200.0
2010-02-10 14:00:00,23.28,23.48,23.28,23.48,20900.0,15.6486,15.783,15.6486,15.783,20900.0
2010-02-10 14:30:00,23.47,23.48,23.32,23.33,32200.0,15.7763,15.783,15.6755,15.6822,32200.0
2010-02-10 15:00:00,23.32,23.36,23.0,23.11,65900.0,15.6755,15.7024,15.4604,15.5343,65900.0
2010-02-10 15:30:00,23.11,23.3,23.0,23.3,118600.0,15.5343,15.662,15.4604,15.662,118600.0
2010-02-10 16:00:00,23.37,23.37,23.3,23.3,2400.0,15.7091,15.7091,15.662,15.662,2400.0
2010-02-10 16:30:00,23.3,23.3,23.3,23.3,0.0,15.662,15.662,15.662,15.662,0.0
2010-02-11 09:30:00,22.96,23.25,22.9,22.91,50000.0,15.4335,15.6284,15.3932,15.3999,50000.0
2010-02-11 10:00:00,22.91,23.43,22.87,23.24,34100.0,15.3999,15.7494,15.373,15.6217,34100.0
2010-02-11 10:30:00,23.25,23.53,23.23,23.53,45300.0,15.6284,15.8166,15.615,15.8166,45300.0
2010-02-11 11:00:00,23.53,23.85,23.42,23.79,72000.0,15.8166,16.0317,15.7427,15.9914,72000.0
2010-02-11 11:30:00,23.8,24.2,23.8,24.08,82300.0,15.9981,16.267,15.9981,16.1864,82300.0
2010-02-11 12:00:00,24.1,24.37,24.07,24.13,139800.0,16.1998,16.3813,16.1796,16.22,139800.0
2010-02-11 12:30:00,24.13,24.31,24.09,24.31,32100.0,16.22,16.341,16.1931,16.341,32100.0
2010-02-11 13:00:00,24.31,24.33,24.17,24.26,50800.0,16.341,16.3544,16.2468,16.3073,50800.0
2010-02-11 13:30:00,24.25,24.28,23.97,24.07,37200.0,16.3006,16.3208,16.1124,16.1796,37200.0
2010-02-11 14:00:00,24.06,24.12,23.98,23.98,34800.0,16.1729,16.2132,16.1191,16.1191,34800.0
2010-02-11 14:30:00,23.99,24.11,23.95,23.97,41000.0,16.1259,16.2065,16.099,16.1124,41000.0
2010-02-11 15:00:00,23.97,23.98,23.84,23.86,68000.0,16.1124,16.1191,16.025,16.0385,68000.0
2010-02-11 15:30:00,23.85,24.22,23.85,24.19,112700.0,16.0317,16.2805,16.0317,16.2603,112700.0
2010-02-12 09:30:00,23.99,24.07,23.81,24.02,60600.0,16.1259,16.1796,16.0049,16.146,60600.0
2010-02-12 10:00:00,24.02,24.04,23.72,23.94,59800.0,16.146,16.1595,15.9444,16.0922,59800.0
2010-02-12 10:30:00,23.96,24.0,23.81,23.82,26600.0,16.1057,16.1326,16.0049,16.0116,26600.0
2010-02-12 11:00:00,23.82,24.0,23.8,23.81,71600.0,16.0116,16.1326,15.9981,16.0049,71600.0
2010-02-12 11:30:00,23.8,23.88,23.71,23.83,38900.0,15.9981,16.0519,15.9376,16.0183,38900.0
2010-02-12 12:00:00,23.84,24.0,23.84,23.88,24900.0,16.025,16.1326,16.025,16.0519,24900.0
2010-02-12 12:30:00,23.89,23.9,23.8,23.89,7700.0,16.0586,16.0654,15.9981,16.0586,7700.0
2010-02-12 13:00:00,23.86,23.91,23.78,23.83,44700.0,16.0385,16.0721,15.9847,16.0183,44700.0
2010-02-12 13:30:00,23.82,23.89,23.78,23.83,30000.0,16.0116,16.0586,15.9847,16.0183,30000.0
2010-02-12 14:00:00,23.84,23.89,23.75,23.88,29500.0,16.025,16.0586,15.9645,16.0519,29500.0
2010-02-12 14:30:00,23.86,23.87,23.8,23.83,53600.0,16.0385,16.0452,15.9981,16.0183,53600.0
2010-02-12 15:00:00,23.84,24.02,23.83,23.98,110500.0,16.025,16.146,16.0183,16.1191,110500.0
2010-02-12 15:30:00,23.96,23.99,23.85,23.87,175300.0,16.1057,16.1259,16.0317,16.0452,175300.0
2010-02-16 09:00:00,24.22,24.22,24.1,24.1,700.0,16.2805,16.2805,16.1998,16.1998,700.0
2010-02-16 09:30:00,24.25,24.52,24.13,24.47,154900.0,16.3006,16.4821,16.22,16.4485,154900.0
2010-02-16 10:00:00,24.47,24.78,24.47,24.78,111500.0,16.4485,16.6569,16.4485,16.6569,111500.0
2010-02-16 10:30:00,24.76,25.0,24.76,24.81,54200.0,16.6434,16.8048,16.6434,16.677,54200.0
2010-02-16 11:00:00,24.82,24.93,24.75,24.82,39800.0,16.6838,16.7577,16.6367,16.6838,39800.0
2010-02-16 11:30:00,24.83,24.96,24.83,24.86,36100.0,16.6905,16.7779,16.6905,16.7107,36100.0
2010-02-16 12:00:00,24.87,24.9,24.75,24.79,34900.0,16.7174,16.7375,16.6367,16.6636,34900.0
2010-02-16 12:30:00,24.78,24.8,24.69,24.8,26100.0,16.6569,16.6703,16.5964,16.6703,26100.0
2010-02-16 13:00:00,24.79,24.79,24.69,24.7,18400.0,16.6636,16.6636,16.5964,16.6031,18400.0
2010-02-16 13:30:00,24.7,24.8,24.68,24.79,25000.0,16.6031,16.6703,16.5897,16.6636,25000.0
2010-02-16 14:00:00,24.8,24.8,24.73,24.78,33700.0,16.6703,16.6703,16.6233,16.6569,33700.0
2010-02-16 14:30:00,24.78,24.89,24.74,24.82,24100.0,16.6569,16.7308,16.63,16.6838,24100.0
2010-02-16 15:00:00,24.82,25.1,24.82,25.03,87700.0,16.6838,16.872,16.6838,16.8249,87700.0
2010-02-16 15:30:00,25.04,25.41,25.02,25.19,195300.0,16.8317,17.0804,16.8182,16.9325,195300.0
2010-02-16 16:00:00,25.19,25.19,25.19,25.19,2200.0,16.9325,16.9325,16.9325,16.9325,2200.0
2010-02-16 16:30:00,25.19,25.19,25.19,25.19,0.0,16.9325,16.9325,16.9325,16.9325,0.0
2010-02-17 08:00:00,25.75,25.75,25.75,25.75,100.0,17.3089,17.3089,17.3089,17.3089,100.0
2010-02-17 08:30:00,25.75,25.75,25.75,25.75,0.0,17.3089,17.3089,17.3089,17.3089,0.0
2010-02-17 09:00:00,25.75,25.75,25.75,25.75,0.0,17.3089,17.3089,17.3089,17.3089,0.0
2010-02-17 09:30:00,25.44,25.69,25.42,25.64,70700.0,17.1005,17.2686,17.0871,17.235,70700.0
2010-02-17 10:00:00,25.61,25.69,25.4,25.46,125100.0,17.2148,17.2686,17.0736,17.114,125100.0
2010-02-17 10:30:00,25.46,25.46,25.12,25.12,33700.0,17.114,17.114,16.8854,16.8854,33700.0
2010-02-17 11:00:00,25.12,25.36,25.03,25.29,98600.0,16.8854,17.0468,16.8249,16.9997,98600.0
2010-02-17 11:30:00,25.29,25.3,25.16,25.23,37500.0,16.9997,17.0064,16.9123,16.9594,37500.0
2010-02-17 12:00:00,25.27,25.37,25.27,25.36,32300.0,16.9863,17.0535,16.9863,17.0468,32300.0
2010-02-17 12:30:00,25.36,25.37,25.17,25.2,23700.0,17.0468,17.0535,16.919,16.9392,23700.0
2010-02-17 13:00:00,25.2,25.29,25.19,25.29,33000.0,16.9392,16.9997,16.9325,16.9997,33000.0
2010-02-17 13:30:00,25.29,25.4,25.27,25.4,57800.0,16.9997,17.0736,16.9863,17.0736,57800.0
2010-02-17 14:00:00,25.39,25.52,25.38,25.52,52500.0,17.0669,17.1543,17.0602,17.1543,52500.0
2010-02-17 14:30:00,25.53,25.55,25.46,25.54,59400.0,17.161,17.1745,17.114,17.1677,59400.0
2010-02-17 15:00:00,25.54,25.67,25.51,25.67,53200.0,17.1677,17.2551,17.1476,17.2551,53200.0
2010-02-17 15:30:00,25.67,25.8,25.63,25.68,172500.0,17.2551,17.3425,17.2282,17.2619,172500.0
2010-02-17 16:00:00,25.73,25.73,25.73,25.73,15600.0,17.2955,17.2955,17.2955,17.2955,15600.0
2010-02-17 16:30:00,25.73,25.73,25.73,25.73,0.0,17.2955,17.2955,17.2955,17.2955,0.0
2010-02-18 09:30:00,25.53,25.7,25.42,25.67,81600.0,17.161,17.2753,17.0871,17.2551,81600.0
2010-02-18 10:00:00,25.64,25.74,25.55,25.56,23700.0,17.235,17.3022,17.1745,17.1812,23700.0
2010-02-18 10:30:00,25.56,25.79,25.5,25.78,23500.0,17.1812,17.3358,17.1409,17.3291,23500.0
2010-02-18 11:00:00,25.77,25.87,25.69,25.84,28800.0,17.3224,17.3896,17.2686,17.3694,28800.0
2010-02-18 11:30:00,25.82,25.87,25.71,25.71,16000.0,17.356,17.3896,17.282,17.282,16000.0
2010-02-18 12:00:00,25.71,25.75,25.65,25.67,54400.0,17.282,17.3089,17.2417,17.2551,54400.0
2010-02-18 12:30:00,25.68,25.69,25.55,25.64,39600.0,17.2619,17.2686,17.1745,17.235,39600.0
2010-02-18 13:00:00,25.64,25.73,25.61,25.68,64600.0,17.235,17.2955,17.2148,17.2619,64600.0
2010-02-18 13:30:00,25.69,25.69,25.56,25.65,24900.0,17.2686,17.2686,17.1812,17.2417,24900.0
2010-02-18 14:00:00,25.67,25.76,25.65,25.67,32700.0,17.2551,17.3156,17.2417,17.2551,32700.0
2010-02-18 14:30:00,25.67,25.8,25.65,25.72,37000.0,17.2551,17.3425,17.2417,17.2887,37000.0
2010-02-18 15:00:00,25.73,25.73,25.48,25.51,81700.0,17.2955,17.2955,17.1274,17.1476,81700.0
2010-02-18 15:30:00,25.5,25.64,25.49,25.57,158100.0,17.1409,17.235,17.1341,17.1879,158100.0
2010-02-19 09:30:00,25.4,25.52,25.33,25.34,39200.0,17.0736,17.1543,17.0266,17.0333,39200.0
2010-02-19 10:00:00,25.37,25.56,25.32,25.52,43100.0,17.0535,17.1812,17.0199,17.1543,43100.0
2010-02-19 10:30:00,25.51,25.66,25.49,25.66,43500.0,17.1476,17.2484,17.1341,17.2484,43500.0
2010-02-19 11:00:00,25.65,25.91,25.65,25.91,57200.0,17.2417,17.4165,17.2417,17.4165,57200.0
2010-02-19 11:30:00,25.91,26.2,25.9,26.2,77200.0,17.4165,17.6114,17.4097,17.6114,77200.0
2010-02-19 12:00:00,26.2,26.4,26.2,26.33,63900.0,17.6114,17.7458,17.6114,17.6988,63900.0
2010-02-19 12:30:00,26.32,26.44,26.28,26.41,55500.0,17.6921,17.7727,17.6652,17.7526,55500.0
2010-02-19 13:00:00,26.41,26.41,26.26,26.29,39300.0,17.7526,17.7526,17.6517,17.6719,39300.0
2010-02-19 13:30:00,26.3,26.38,26.24,26.36,58800.0,17.6786,17.7324,17.6383,17.7189,58800.0
2010-02-19 14:00:00,26.37,26.45,26.27,26.43,41700.0,17.7257,17.7794,17.6584,17.766,41700.0
2010-02-19 14:30:00,26.41,26.46,26.37,26.42,24500.0,17.7526,17.7862,17.7257,17.7593,24500.0
2010-02-19 15:00:00,26.42,26.45,26.4,26.41,59600.0,17.7593,17.7794,17.7458,17.7526,59600.0
2010-02-19 15:30:00,26.4,26.58,26.4,26.44,174800.0,17.7458,17.8668,17.7458,17.7727,174800.0
2010-02-22 09:30:00,26.11,26.54,25.45,26.27,281200.0,17.5509,17.8399,17.1073,17.6584,281200.0
2010-02-22 10:00:00,26.28,26.31,25.96,26.09,114600.0,17.6652,17.6853,17.4501,17.5375,114600.0
2010-02-22 10:30:00,26.09,26.18,25.97,25.99,67900.0,17.5375,17.598,17.4568,17.4702,67900.0
2010-02-22 11:00:00,25.99,26.04,25.86,26.03,60300.0,17.4702,17.5038,17.3828,17.4971,60300.0
2010-02-22 11:30:00,26.04,26.25,26.02,26.25,95900.0,17.5038,17.645,17.4904,17.645,95900.0
2010-02-22 12:00:00,26.24,26.38,26.23,26.38,50300.0,17.6383,17.7324,17.6316,17.7324,50300.0
2010-02-22 12:30:00,26.38,26.54,26.38,26.41,76100.0,17.7324,17.8399,17.7324,17.7526,76100.0
2010-02-22 13:00:00,26.41,26.51,26.39,26.5,38600.0,17.7526,17.8198,17.7391,17.8131,38600.0
2010-02-22 13:30:00,26.51,26.54,26.22,26.22,36400.0,17.8198,17.8399,17.6248,17.6248,36400.0
2010-02-22 14:00:00,26.22,26.24,26.02,26.12,54300.0,17.6248,17.6383,17.4904,17.5576,54300.0
2010-02-22 14:30:00,26.13,26.15,25.9,25.9,59900.0,17.5643,17.5778,17.4097,17.4097,59900.0
2010-02-22 15:00:00,25.9,25.9,25.57,25.73,86800.0,17.4097,17.4097,17.1879,17.2955,86800.0
2010-02-22 15:30:00,25.72,25.72,25.4,25.62,222200.0,17.2887,17.2887,17.0736,17.2215,222200.0
2010-02-23 09:30:00,25.34,25.5,24.86,24.99,85900.0,17.0333,17.1409,16.7107,16.798,85900.0
2010-02-23 10:00:00,24.97,24.97,24.55,24.68,68700.0,16.7846,16.7846,16.5023,16.5897,68700.0
2010-02-23 10:30:00,24.68,24.68,24.5,24.58,47500.0,16.5897,16.5897,16.4687,16.5224,47500.0
2010-02-23 11:00:00,24.58,24.7,24.58,24.61,24100.0,16.5224,16.6031,16.5224,16.5426,24100.0
2010-02-23 11:30:00,24.63,24.8,24.55,24.56,33200.0,16.5561,16.6703,16.5023,16.509,33200.0
2010-02-23 12:00:00,24.54,24.61,24.53,24.55,47800.0,16.4956,16.5426,16.4888,16.5023,47800.0
2010-02-23 12:30:00,24.55,24.58,24.5,24.55,65300.0,16.5023,16.5224,16.4687,16.5023,65300.0
2010-02-23 13:00:00,24.53,24.6,24.46,24.54,62800.0,16.4888,16.5359,16.4418,16.4956,62800.0
2010-02-23 13:30:00,24.54,24.57,24.42,24.43,65900.0,16.4956,16.5157,16.4149,16.4216,65900.0
2010-02-23 14:00:00,24.42,24.44,24.34,24.39,42400.0,16.4149,16.4283,16.3611,16.3947,42400.0
2010-02-23 14:30:00,24.39,24.51,24.36,24.5,30300.0,16.3947,16.4754,16.3746,16.4687,30300.0
2010-02-23 15:00:00,24.49,24.55,24.46,24.47,70500.0,16.4619,16.5023,16.4418,16.4485,70500.0
2010-02-23 15:30:00,24.48,24.54,24.43,24.44,100200.0,16.4552,16.4956,16.4216,16.4283,100200.0
2010-02-23 16:00:00,24.48,24.48,24.48,24.48,3400.0,16.4552,16.4552,16.4552,16.4552,3400.0
2010-02-23 16:30:00,24.48,24.48,24.48,24.48,0.0,16.4552,16.4552,16.4552,16.4552,0.0
2010-02-24 08:30:00,24.48,24.48,24.48,24.48,1000.0,16.4552,16.4552,16.4552,16.4552,1000.0
2010-02-24 09:00:00,24.48,24.48,24.48,24.48,0.0,16.4552,16.4552,16.4552,16.4552,0.0
2010-02-24 09:30:00,24.53,24.72,24.45,24.49,100900.0,16.4888,16.6166,16.4351,16.4619,100900.0
2010-02-24 10:00:00,24.49,24.7,24.05,24.07,110400.0,16.4619,16.6031,16.1662,16.1796,110400.0
2010-02-24 10:30:00,24.06,24.43,24.04,24.27,54600.0,16.1729,16.4216,16.1595,16.3141,54600.0
2010-02-24 11:00:00,24.28,24.5,24.26,24.42,70400.0,16.3208,16.4687,16.3073,16.4149,70400.0
2010-02-24 11:30:00,24.42,24.57,24.36,24.5,64900.0,16.4149,16.5157,16.3746,16.4687,64900.0
2010-02-24 12:00:00,24.52,24.58,24.47,24.57,71400.0,16.4821,16.5224,16.4485,16.5157,71400.0
2010-02-24 12:30:00,24.57,24.59,24.5,24.57,79100.0,16.5157,16.5292,16.4687,16.5157,79100.0
2010-02-24 13:00:00,24.57,24.63,24.54,24.55,69700.0,16.5157,16.5561,16.4956,16.5023,69700.0
2010-02-24 13:30:00,24.55,24.62,24.49,24.5,58400.0,16.5023,16.5493,16.4619,16.4687,58400.0
2010-02-24 14:00:00,24.5,24.51,24.29,24.31,87200.0,16.4687,16.4754,16.3275,16.341,87200.0
2010-02-24 14:30:00,24.31,24.44,24.28,24.41,64400.0,16.341,16.4283,16.3208,16.4082,64400.0
2010-02-24 15:00:00,24.41,24.41,24.31,24.39,87700.0,16.4082,16.4082,16.341,16.3947,87700.0
2010-02-24 15:30:00,24.39,24.41,24.27,24.3,177400.0,16.3947,16.4082,16.3141,16.3342,177400.0
2010-02-24 16:00:00,24.29,24.29,24.29,24.29,5700.0,16.3275,16.3275,16.3275,16.3275,5700.0
2010-02-24 16:30:00,24.29,24.29,24.29,24.29,0.0,16.3275,16.3275,16.3275,16.3275,0.0
2010-02-25 09:30:00,23.97,23.97,23.72,23.85,57200.0,16.1124,16.1124,15.9444,16.0317,57200.0
2010-02-25 10:00:00,23.84,23.87,23.81,23.84,76300.0,16.025,16.0452,16.0049,16.025,76300.0
2010-02-25 10:30:00,23.84,23.94,23.81,23.84,89900.0,16.025,16.0922,16.0049,16.025,89900.0
2010-02-25 11:00:00,23.84,23.89,23.67,23.67,59800.0,16.025,16.0586,15.9108,15.9108,59800.0
2010-02-25 11:30:00,23.67,23.67,23.54,23.58,24500.0,15.9108,15.9108,15.8234,15.8503,24500.0
2010-02-25 12:00:00,23.57,23.67,23.56,23.64,26400.0,15.8435,15.9108,15.8368,15.8906,26400.0
2010-02-25 12:30:00,23.63,23.71,23.61,23.69,16200.0,15.8839,15.9376,15.8704,15.9242,16200.0
2010-02-25 13:00:00,23.69,23.74,23.69,23.71,18100.0,15.9242,15.9578,15.9242,15.9376,18100.0
2010-02-25 13:30:00,23.74,23.92,23.71,23.92,19800.0,15.9578,16.0788,15.9376,16.0788,19800.0
2010-02-25 14:00:00,23.92,23.99,23.88,23.89,37900.0,16.0788,16.1259,16.0519,16.0586,37900.0
2010-02-25 14:30:00,23.88,23.93,23.76,23.77,52700.0,16.0519,16.0855,15.9712,15.978,52700.0
2010-02-25 15:00:00,23.77,23.92,23.75,23.92,87000.0,15.978,16.0788,15.9645,16.0788,87000.0
2010-02-25 15:30:00,23.91,24.2,23.9,24.08,185300.0,16.0721,16.267,16.0654,16.1864,185300.0
2010-02-26 09:30:00,24.13,24.5,23.92,24.38,131300.0,16.22,16.4687,16.0788,16.388,131300.0
2010-02-26 10:00:00,24.38,24.39,24.0,24.37,77700.0,16.388,16.3947,16.1326,16.3813,77700.0
2010-02-26 10:30:00,24.38,24.44,24.16,24.41,48400.0,16.388,16.4283,16.2401,16.4082,48400.0
2010-02-26 11:00:00,24.41,24.55,24.35,24.49,20600.0,16.4082,16.5023,16.3678,16.4619,20600.0
2010-02-26 11:30:00,24.49,24.58,24.48,24.5,39000.0,16.4619,16.5224,16.4552,16.4687,39000.0
2010-02-26 12:00:00,24.49,24.54,24.37,24.39,35700.0,16.4619,16.4956,16.3813,16.3947,35700.0
2010-02-26 12:30:00,24.38,24.47,24.36,24.41,12100.0,16.388,16.4485,16.3746,16.4082,12100.0
2010-02-26 13:00:00,24.4,24.53,24.4,24.52,42100.0,16.4015,16.4888,16.4015,16.4821,42100.0
2010-02-26 13:30:00,24.53,24.6,24.53,24.59,18200.0,16.4888,16.5359,16.4888,16.5292,18200.0
2010-02-26 14:00:00,24.59,24.6,24.5,24.54,10900.0,16.5292,16.5359,16.4687,16.4956,10900.0
2010-02-26 14:30:00,24.53,24.54,24.49,24.5,18400.0,16.4888,16.4956,16.4619,16.4687,18400.0
2010-02-26 15:00:00,24.52,24.52,24.47,24.48,29100.0,16.4821,16.4821,16.4485,16.4552,29100.0
2010-02-26 15:30:00,24.48,24.53,24.4,24.4,194800.0,16.4552,16.4888,16.4015,16.4015,194800.0
2010-03-01 09:30:00,24.75,24.75,24.47,24.48,77800.0,16.6367,16.6367,16.4485,16.4552,77800.0
2010-03-01 10:00:00,24.47,24.71,24.46,24.55,31100.0,16.4485,16.6098,16.4418,16.5023,31100.0
2010-03-01 10:30:00,24.55,24.61,24.54,24.58,29800.0,16.5023,16.5426,16.4956,16.5224,29800.0
2010-03-01 11:00:00,24.58,24.65,24.56,24.63,34800.0,16.5224,16.5695,16.509,16.5561,34800.0
2010-03-01 11:30:00,24.64,24.78,24.63,24.69,44600.0,16.5628,16.6569,16.5561,16.5964,44600.0
2010-03-01 12:00:00,24.69,24.73,24.67,24.72,24900.0,16.5964,16.6233,16.5829,16.6166,24900.0
2010-03-01 12:30:00,24.71,24.73,24.68,24.69,16100.0,16.6098,16.6233,16.5897,16.5964,16100.0
2010-03-01 13:00:00,24.69,24.7,24.53,24.6,23900.0,16.5964,16.6031,16.4888,16.5359,23900.0
2010-03-01 13:30:00,24.61,24.68,24.54,24.55,16500.0,16.5426,16.5897,16.4956,16.5023,16500.0
2010-03-01 14:00:00,24.55,24.65,24.54,24.55,14200.0,16.5023,16.5695,16.4956,16.5023,14200.0
2010-03-01 14:30:00,24.54,24.54,24.47,24.5,30200.0,16.4956,16.4956,16.4485,16.4687,30200.0
2010-03-01 15:00:00,24.51,24.63,24.48,24.59,44500.0,16.4754,16.5561,16.4552,16.5292,44500.0
2010-03-01 15:30:00,24.59,24.68,24.53,24.6,70000.0,16.5292,16.5897,16.4888,16.5359,70000.0
2010-03-02 09:30:00,24.7,24.99,24.7,24.99,32800.0,16.6031,16.798,16.6031,16.798,32800.0
2010-03-02 10:00:00,24.99,25.11,24.93,25.03,34600.0,16.798,16.8787,16.7577,16.8249,34600.0
2010-03-02 10:30:00,25.01,25.06,25.0,25.03,11500.0,16.8115,16.8451,16.8048,16.8249,11500.0
2010-03-02 11:00:00,25.02,25.09,24.93,24.97,45500.0,16.8182,16.8653,16.7577,16.7846,45500.0
2010-03-02 11:30:00,24.97,25.0,24.93,24.94,47900.0,16.7846,16.8048,16.7577,16.7644,47900.0
2010-03-02 12:00:00,24.94,25.01,24.93,24.99,47800.0,16.7644,16.8115,16.7577,16.798,47800.0
2010-03-02 12:30:00,24.98,25.0,24.95,24.99,14700.0,16.7913,16.8048,16.7712,16.798,14700.0
2010-03-02 13:00:00,24.99,25.05,24.98,25.01,7600.0,16.798,16.8384,16.7913,16.8115,7600.0
2010-03-02 13:30:00,25.02,25.07,24.99,25.06,6700.0,16.8182,16.8518,16.798,16.8451,6700.0
2010-03-02 14:00:00,25.06,25.07,24.99,25.01,67500.0,16.8451,16.8518,16.798,16.8115,67500.0
2010-03-02 14:30:00,25.0,25.0,24.95,24.97,65700.0,16.8048,16.8048,16.7712,16.7846,65700.0
2010-03-02 15:00:00,24.99,25.07,24.99,25.01,43600.0,16.798,16.8518,16.798,16.8115,43600.0
2010-03-02 15:30:00,25.01,25.05,24.99,25.04,137200.0,16.8115,16.8384,16.798,16.8317,137200.0
2010-03-02 16:00:00,25.07,25.07,25.07,25.07,11900.0,16.8518,16.8518,16.8518,16.8518,11900.0
2010-03-02 16:30:00,25.07,25.07,25.07,25.07,0.0,16.8518,16.8518,16.8518,16.8518,0.0
2010-03-03 09:30:00,25.11,25.28,25.07,25.28,31600.0,16.8787,16.993,16.8518,16.993,31600.0
2010-03-03 10:00:00,25.3,25.76,25.29,25.66,65000.0,17.0064,17.3156,16.9997,17.2484,65000.0
2010-03-03 10:30:00,25.61,25.63,25.51,25.6,28000.0,17.2148,17.2282,17.1476,17.2081,28000.0
2010-03-03 11:00:00,25.6,25.63,25.58,25.63,12700.0,17.2081,17.2282,17.1946,17.2282,12700.0
2010-03-03 11:30:00,25.62,25.63,25.49,25.56,44200.0,17.2215,17.2282,17.1341,17.1812,44200.0
2010-03-03 12:00:00,25.56,25.56,25.34,25.45,41900.0,17.1812,17.1812,17.0333,17.1073,41900.0
2010-03-03 12:30:00,25.46,25.46,25.35,25.41,27300.0,17.114,17.114,17.04,17.0804,27300.0
2010-03-03 13:00:00,25.37,25.46,25.37,25.43,12700.0,17.0535,17.114,17.0535,17.0938,12700.0
2010-03-03 13:30:00,25.44,25.49,25.4,25.43,8100.0,17.1005,17.1341,17.0736,17.0938,8100.0
2010-03-03 14:00:00,25.45,25.45,25.35,25.35,18200.0,17.1073,17.1073,17.04,17.04,18200.0
2010-03-03 14:30:00,25.34,25.4,25.33,25.38,31600.0,17.0333,17.0736,17.0266,17.0602,31600.0
2010-03-03 15:00:00,25.39,25.43,25.37,25.4,22100.0,17.0669,17.0938,17.0535,17.0736,22100.0
2010-03-03 15:30:00,25.4,25.44,25.37,25.4,114600.0,17.0736,17.1005,17.0535,17.0736,114600.0
2010-03-03 16:00:00,25.4,25.4,25.4,25.4,0.0,17.0736,17.0736,17.0736,17.0736,0.0
2010-03-03 16:30:00,25.4,25.4,25.4,25.4,0.0,17.0736,17.0736,17.0736,17.0736,0.0
2010-03-04 09:30:00,25.39,25.56,25.35,25.53,21000.0,17.0669,17.1812,17.04,17.161,21000.0
2010-03-04 10:00:00,25.55,25.56,25.4,25.46,16500.0,17.1745,17.1812,17.0736,17.114,16500.0
2010-03-04 10:30:00,25.45,25.45,25.23,25.42,87400.0,17.1073,17.1073,16.9594,17.0871,87400.0
2010-03-04 11:00:00,25.42,25.52,25.42,25.5,21100.0,17.0871,17.1543,17.0871,17.1409,21100.0
2010-03-04 11:30:00,25.5,25.52,25.26,25.33,30400.0,17.1409,17.1543,16.9795,17.0266,30400.0
2010-03-04 12:00:00,25.35,25.35,25.3,25.33,16500.0,17.04,17.04,17.0064,17.0266,16500.0
2010-03-04 12:30:00,25.31,25.34,25.3,25.32,14600.0,17.0131,17.0333,17.0064,17.0199,14600.0
2010-03-04 13:00:00,25.33,25.4,25.29,25.3,18300.0,17.0266,17.0736,16.9997,17.0064,18300.0
2010-03-04 13:30:00,25.31,25.32,25.04,25.19,38200.0,17.0131,17.0199,16.8317,16.9325,38200.0
2010-03-04 14:00:00,25.18,25.19,25.13,25.16,26000.0,16.9258,16.9325,16.8922,16.9123,26000.0
2010-03-04 14:30:00,25.17,25.17,25.06,25.07,54400.0,16.919,16.919,16.8451,16.8518,54400.0
2010-03-04 15:00:00,25.06,25.11,25.04,25.05,55500.0,16.8451,16.8787,16.8317,16.8384,55500.0
2010-03-04 15:30:00,25.07,25.18,24.97,25.16,74700.0,16.8518,16.9258,16.7846,16.9123,74700.0
2010-03-05 09:30:00,25.51,25.69,25.37,25.53,35200.0,17.1476,17.2686,17.0535,17.161,35200.0
2010-03-05 10:00:00,25.57,25.66,25.5,25.61,29000.0,17.1879,17.2484,17.1409,17.2148,29000.0
2010-03-05 10:30:00,25.62,25.63,25.57,25.58,8500.0,17.2215,17.2282,17.1879,17.1946,8500.0
2010-03-05 11:00:00,25.57,25.67,25.56,25.65,9600.0,17.1879,17.2551,17.1812,17.2417,9600.0
2010-03-05 11:30:00,25.64,25.69,25.6,25.67,36400.0,17.235,17.2686,17.2081,17.2551,36400.0
2010-03-05 12:00:00,25.67,25.69,25.64,25.69,17300.0,17.2551,17.2686,17.235,17.2686,17300.0
2010-03-05 12:30:00,25.69,25.69,25.6,25.61,10300.0,17.2686,17.2686,17.2081,17.2148,10300.0
2010-03-05 13:00:00,25.62,25.68,25.5,25.68,36400.0,17.2215,17.2619,17.1409,17.2619,36400.0
2010-03-05 13:30:00,25.66,25.76,25.65,25.75,11500.0,17.2484,17.3156,17.2417,17.3089,11500.0
2010-03-05 14:00:00,25.75,25.79,25.63,25.73,25300.0,17.3089,17.3358,17.2282,17.2955,25300.0
2010-03-05 14:30:00,25.73,25.79,25.68,25.77,24300.0,17.2955,17.3358,17.2619,17.3224,24300.0
2010-03-05 15:00:00,25.77,25.85,25.69,25.75,43100.0,17.3224,17.3761,17.2686,17.3089,43100.0
2010-03-05 15:30:00,25.75,25.77,25.68,25.7,68600.0,17.3089,17.3224,17.2619,17.2753,68600.0
2010-03-08 09:30:00,25.86,26.1,25.65,26.06,94400.0,17.3828,17.5442,17.2417,17.5173,94400.0
2010-03-08 10:00:00,26.05,26.22,26.05,26.19,27700.0,17.5106,17.6248,17.5106,17.6047,27700.0
2010-03-08 10:30:00,26.18,26.18,26.0,26.1,28700.0,17.598,17.598,17.477,17.5442,28700.0
2010-03-08 11:00:00,26.11,26.13,25.94,26.0,46700.0,17.5509,17.5643,17.4366,17.477,46700.0
2010-03-08 11:30:00,26.0,26.01,25.88,25.97,19200.0,17.477,17.4837,17.3963,17.4568,19200.0
2010-03-08 12:00:00,25.98,25.98,25.59,25.68,36500.0,17.4635,17.4635,17.2014,17.2619,36500.0
2010-03-08 12:30:00,25.67,25.74,25.65,25.73,9900.0,17.2551,17.3022,17.2417,17.2955,9900.0
2010-03-08 13:00:00,25.74,26.01,25.74,25.93,37600.0,17.3022,17.4837,17.3022,17.4299,37600.0
2010-03-08 13:30:00,25.93,26.0,25.91,25.95,7000.0,17.4299,17.477,17.4165,17.4433,7000.0
2010-03-08 14:00:00,25.95,26.03,25.94,26.0,24800.0,17.4433,17.4971,17.4366,17.477,24800.0
2010-03-08 14:30:00,26.0,26.08,25.99,26.02,32600.0,17.477,17.5307,17.4702,17.4904,32600.0
2010-03-08 15:00:00,26.02,26.03,25.81,25.82,26100.0,17.4904,17.4971,17.3492,17.356,26100.0
2010-03-08 15:30:00,25.82,25.91,25.76,25.81,60100.0,17.356,17.4165,17.3156,17.3492,60100.0
2010-03-09 09:30:00,25.69,25.81,25.64,25.79,17700.0,17.2686,17.3492,17.235,17.3358,17700.0
2010-03-09 10:00:00,25.77,25.94,25.75,25.91,19700.0,17.3224,17.4366,17.3089,17.4165,19700.0
2010-03-09 10:30:00,25.81,25.81,25.68,25.7,13300.0,17.3492,17.3492,17.2619,17.2753,13300.0
2010-03-09 11:00:00,25.69,25.7,25.56,25.62,18600.0,17.2686,17.2753,17.1812,17.2215,18600.0
2010-03-09 11:30:00,25.61,25.67,25.58,25.67,16600.0,17.2148,17.2551,17.1946,17.2551,16600.0
2010-03-09 12:00:00,25.7,25.78,25.59,25.77,23500.0,17.2753,17.3291,17.2014,17.3224,23500.0
2010-03-09 12:30:00,25.78,25.82,25.64,25.66,38200.0,17.3291,17.356,17.235,17.2484,38200.0
2010-03-09 13:00:00,25.67,25.76,25.66,25.76,25700.0,17.2551,17.3156,17.2484,17.3156,25700.0
2010-03-09 13:30:00,25.76,25.76,25.5,25.53,15300.0,17.3156,17.3156,17.1409,17.161,15300.0
2010-03-09 14:00:00,25.52,25.53,25.5,25.52,28000.0,17.1543,17.161,17.1409,17.1543,28000.0
2010-03-09 14:30:00,25.51,25.53,25.47,25.48,98000.0,17.1476,17.161,17.1207,17.1274,98000.0
2010-03-09 15:00:00,25.48,25.5,25.3,25.32,55300.0,17.1274,17.1409,17.0064,17.0199,55300.0
2010-03-09 15:30:00,25.33,25.68,25.33,25.57,82900.0,17.0266,17.2619,17.0266,17.1879,82900.0
2010-03-09 16:00:00,25.57,25.57,25.57,25.57,100.0,17.1879,17.1879,17.1879,17.1879,100.0
2010-03-09 16:30:00,25.57,25.57,25.57,25.57,0.0,17.1879,17.1879,17.1879,17.1879,0.0
2010-03-10 09:30:00,25.46,25.56,25.45,25.51,37000.0,17.114,17.1812,17.1073,17.1476,37000.0
2010-03-10 10:00:00,25.5,25.7,25.49,25.67,62200.0,17.1409,17.2753,17.1341,17.2551,62200.0
2010-03-10 10:30:00,25.67,25.92,25.67,25.85,36700.0,17.2551,17.4232,17.2551,17.3761,36700.0
2010-03-10 11:00:00,25.85,25.94,25.85,25.87,23500.0,17.3761,17.4366,17.3761,17.3896,23500.0
2010-03-10 11:30:00,25.86,25.86,25.68,25.73,26300.0,17.3828,17.3828,17.2619,17.2955,26300.0
2010-03-10 12:00:00,25.74,25.74,25.49,25.52,16300.0,17.3022,17.3022,17.1341,17.1543,16300.0
2010-03-10 12:30:00,25.5,25.62,25.45,25.61,7300.0,17.1409,17.2215,17.1073,17.2148,7300.0
2010-03-10 13:00:00,25.62,25.64,25.52,25.52,19900.0,17.2215,17.235,17.1543,17.1543,19900.0
2010-03-10 13:30:00,25.53,25.61,25.52,25.54,20300.0,17.161,17.2148,17.1543,17.1677,20300.0
2010-03-10 14:00:00,25.55,25.67,25.54,25.67,27500.0,17.1745,17.2551,17.1677,17.2551,27500.0
2010-03-10 14:30:00,25.68,25.81,25.66,25.75,38300.0,17.2619,17.3492,17.2484,17.3089,38300.0
2010-03-10 15:00:00,25.75,25.98,25.73,25.94,62300.0,17.3089,17.4635,17.2955,17.4366,62300.0
2010-03-10 15:30:00,25.94,26.02,25.9,25.98,87100.0,17.4366,17.4904,17.4097,17.4635,87100.0
2010-03-10 16:00:00,25.92,25.92,25.92,25.92,2000.0,17.4232,17.4232,17.4232,17.4232,2000.0
2010-03-10 16:30:00,25.92,25.92,25.92,25.92,0.0,17.4232,17.4232,17.4232,17.4232,0.0
2010-03-11 09:30:00,25.82,25.82,25.49,25.52,18500.0,17.4884,17.4884,17.2649,17.2852,18500.0
2010-03-11 10:00:00,25.54,25.64,25.47,25.53,9700.0,17.2988,17.3665,17.2513,17.292,9700.0
2010-03-11 10:30:00,25.49,25.61,25.47,25.61,214800.0,17.2649,17.3462,17.2513,17.3462,214800.0
2010-03-11 11:00:00,25.6,25.76,25.6,25.76,255600.0,17.3394,17.4478,17.3394,17.4478,255600.0
2010-03-11 11:30:00,25.75,25.82,25.72,25.8,168200.0,17.441,17.4884,17.4207,17.4749,168200.0
2010-03-11 12:00:00,25.8,25.81,25.77,25.8,16200.0,17.4749,17.4816,17.4545,17.4749,16200.0
2010-03-11 12:30:00,25.8,25.82,25.79,25.82,8200.0,17.4749,17.4884,17.4681,17.4884,8200.0
2010-03-11 13:00:00,25.82,25.94,25.82,25.84,12800.0,17.4884,17.5697,17.4884,17.5019,12800.0
2010-03-11 13:30:00,25.83,25.97,25.82,25.97,23700.0,17.4952,17.59,17.4884,17.59,23700.0
2010-03-11 14:00:00,25.95,26.05,25.95,26.04,30800.0,17.5765,17.6442,17.5765,17.6374,30800.0
2010-03-11 14:30:00,26.04,26.07,26.02,26.03,35900.0,17.6374,17.6577,17.6239,17.6306,35900.0
2010-03-11 15:00:00,26.02,26.16,26.02,26.1,34400.0,17.6239,17.7187,17.6239,17.678,34400.0
2010-03-11 15:30:00,26.11,26.25,26.06,26.23,273700.0,17.6848,17.7796,17.651,17.7661,273700.0
2010-03-12 09:30:00,26.35,26.63,26.33,26.6,45600.0,17.8474,18.037,17.8338,18.0167,45600.0
2010-03-12 10:00:00,26.61,26.68,26.47,26.56,27700.0,18.0235,18.0709,17.9287,17.9896,27700.0
2010-03-12 10:30:00,26.55,26.64,26.53,26.58,20000.0,17.9828,18.0438,17.9693,18.0032,20000.0
2010-03-12 11:00:00,26.53,26.53,26.41,26.45,51200.0,17.9693,17.9693,17.888,17.9151,51200.0
2010-03-12 11:30:00,26.45,26.49,26.2,26.21,26300.0,17.9151,17.9422,17.7458,17.7526,26300.0
2010-03-12 12:00:00,26.21,26.22,26.16,26.16,8400.0,17.7526,17.7593,17.7187,17.7187,8400.0
2010-03-12 12:30:00,26.15,26.15,26.06,26.1,11100.0,17.7119,17.7119,17.651,17.678,11100.0
2010-03-12 13:00:00,26.1,26.11,26.09,26.09,5700.0,17.678,17.6848,17.6713,17.6713,5700.0
2010-03-12 13:30:00,26.09,26.09,26.03,26.04,10500.0,17.6713,17.6713,17.6306,17.6374,10500.0
2010-03-12 14:00:00,26.05,26.09,25.91,26.0,23400.0,17.6442,17.6713,17.5494,17.6103,23400.0
2010-03-12 14:30:00,26.0,26.0,25.91,25.95,11600.0,17.6103,17.6103,17.5494,17.5765,11600.0
2010-03-12 15:00:00,25.94,25.94,25.85,25.85,21800.0,17.5697,17.5697,17.5087,17.5087,21800.0
2010-03-12 15:30:00,25.84,25.92,25.77,25.89,59000.0,17.5019,17.5561,17.4545,17.5358,59000.0
2010-03-15 09:30:00,25.77,26.0,25.69,25.99,28300.0,17.4545,17.6103,17.4003,17.6035,28300.0
2010-03-15 10:00:00,25.99,26.0,25.7,25.72,47400.0,17.6035,17.6103,17.4071,17.4207,47400.0
2010-03-15 10:30:00,25.71,25.75,25.5,25.54,66000.0,17.4139,17.441,17.2717,17.2988,66000.0
2010-03-15 11:00:00,25.56,25.56,25.24,25.28,39500.0,17.3123,17.3123,17.0956,17.1226,39500.0
2010-03-15 11:30:00,25.29,25.35,25.23,25.3,13700.0,17.1294,17.1701,17.0888,17.1362,13700.0
2010-03-15 12:00:00,25.29,25.35,25.23,25.35,17100.0,17.1294,17.1701,17.0888,17.1701,17100.0
2010-03-15 12:30:00,25.36,25.4,25.29,25.29,16400.0,17.1768,17.2039,17.1294,17.1294,16400.0
2010-03-15 13:00:00,25.29,25.33,25.28,25.31,12400.0,17.1294,17.1565,17.1226,17.143,12400.0
2010-03-15 13:30:00,25.31,25.42,25.29,25.35,15300.0,17.143,17.2175,17.1294,17.1701,15300.0
2010-03-15 14:00:00,25.32,25.32,25.2,25.24,35000.0,17.1497,17.1497,17.0685,17.0956,35000.0
2010-03-15 14:30:00,25.24,25.31,25.1,25.3,62300.0,17.0956,17.143,17.0007,17.1362,62300.0
2010-03-15 15:00:00,25.3,25.38,25.23,25.28,36600.0,17.1362,17.1904,17.0888,17.1226,36600.0
2010-03-15 15:30:00,25.29,25.48,25.27,25.43,68700.0,17.1294,17.2581,17.1159,17.2242,68700.0
2010-03-16 09:30:00,25.57,25.61,25.43,25.47,42100.0,17.3191,17.3462,17.2242,17.2513,42100.0
2010-03-16 10:00:00,25.49,25.62,25.46,25.62,9300.0,17.2649,17.3529,17.2446,17.3529,9300.0
2010-03-16 10:30:00,25.61,25.66,25.58,25.66,8500.0,17.3462,17.38,17.3258,17.38,8500.0
2010-03-16 11:00:00,25.66,25.71,25.62,25.65,39300.0,17.38,17.4139,17.3529,17.3733,39300.0
2010-03-16 11:30:00,25.66,25.66,25.6,25.61,36700.0,17.38,17.38,17.3394,17.3462,36700.0
2010-03-16 12:00:00,25.63,25.63,25.56,25.57,12800.0,17.3597,17.3597,17.3123,17.3191,12800.0
2010-03-16 12:30:00,25.59,25.62,25.54,25.62,13200.0,17.3326,17.3529,17.2988,17.3529,13200.0
2010-03-16 13:00:00,25.62,25.64,25.6,25.6,8900.0,17.3529,17.3665,17.3394,17.3394,8900.0
2010-03-16 13:30:00,25.59,25.62,25.57,25.61,21900.0,17.3326,17.3529,17.3191,17.3462,21900.0
2010-03-16 14:00:00,25.62,25.75,25.58,25.74,23100.0,17.3529,17.441,17.3258,17.4342,23100.0
2010-03-16 14:30:00,25.74,25.78,25.65,25.7,31400.0,17.4342,17.4613,17.3733,17.4071,31400.0
2010-03-16 15:00:00,25.7,25.8,25.67,25.78,36200.0,17.4071,17.4749,17.3868,17.4613,36200.0
2010-03-16 15:30:00,25.79,25.93,25.78,25.83,36200.0,17.4681,17.5629,17.4613,17.4952,36200.0
2010-03-16 16:00:00,25.83,25.83,25.83,25.83,0.0,17.4952,17.4952,17.4952,17.4952,0.0
2010-03-16 16:30:00,25.83,25.83,25.83,25.83,0.0,17.4952,17.4952,17.4952,17.4952,0.0
2010-03-17 09:30:00,25.87,26.05,25.79,26.04,67500.0,17.5223,17.6442,17.4681,17.6374,67500.0
2010-03-17 10:00:00,26.05,26.2,25.99,25.99,108400.0,17.6442,17.7458,17.6035,17.6035,108400.0
2010-03-17 10:30:00,25.99,26.0,25.78,25.86,30700.0,17.6035,17.6103,17.4613,17.5155,30700.0
2010-03-17 11:00:00,25.87,25.96,25.82,25.87,23500.0,17.5223,17.5832,17.4884,17.5223,23500.0
2010-03-17 11:30:00,25.88,25.95,25.86,25.91,9700.0,17.529,17.5765,17.5155,17.5494,9700.0
2010-03-17 12:00:00,25.92,25.99,25.89,25.94,155000.0,17.5561,17.6035,17.5358,17.5697,155000.0
2010-03-17 12:30:00,25.94,25.97,25.92,25.95,31000.0,17.5697,17.59,17.5561,17.5765,31000.0
2010-03-17 13:00:00,25.95,26.08,25.95,26.08,50500.0,17.5765,17.6645,17.5765,17.6645,50500.0
2010-03-17 13:30:00,26.07,26.15,26.0,26.11,35500.0,17.6577,17.7119,17.6103,17.6848,35500.0
2010-03-17 14:00:00,26.12,26.15,26.06,26.1,18700.0,17.6916,17.7119,17.651,17.678,18700.0
2010-03-17 14:30:00,26.12,26.15,25.99,26.0,28700.0,17.6916,17.7119,17.6035,17.6103,28700.0
2010-03-17 15:00:00,26.0,26.07,25.98,25.98,37900.0,17.6103,17.6577,17.5968,17.5968,37900.0
2010-03-17 15:30:00,25.98,26.01,25.89,25.98,61400.0,17.5968,17.6171,17.5358,17.5968,61400.0
2010-03-17 16:00:00,25.99,25.99,25.99,25.99,1500.0,17.6035,17.6035,17.6035,17.6035,1500.0
2010-03-17 16:30:00,25.99,25.99,25.99,25.99,0.0,17.6035,17.6035,17.6035,17.6035,0.0
2010-03-18 09:30:00,25.99,26.11,25.91,26.06,25300.0,17.6035,17.6848,17.5494,17.651,25300.0
2010-03-18 10:00:00,26.05,26.14,25.99,25.99,11800.0,17.6442,17.7051,17.6035,17.6035,11800.0
2010-03-18 10:30:00,26.0,26.01,25.88,25.96,18200.0,17.6103,17.6171,17.529,17.5832,18200.0
2010-03-18 11:00:00,25.95,25.95,25.73,25.73,13900.0,17.5765,17.5765,17.4274,17.4274,13900.0
2010-03-18 11:30:00,25.74,25.74,25.63,25.69,12100.0,17.4342,17.4342,17.3597,17.4003,12100.0
2010-03-18 12:00:00,25.67,25.7,25.62,25.68,6200.0,17.3868,17.4071,17.3529,17.3936,6200.0
2010-03-18 12:30:00,25.69,25.7,25.59,25.66,56900.0,17.4003,17.4071,17.3326,17.38,56900.0
2010-03-18 13:00:00,25.68,25.82,25.67,25.8,22100.0,17.3936,17.4884,17.3868,17.4749,22100.0
2010-03-18 13:30:00,25.81,25.87,25.68,25.69,21400.0,17.4816,17.5223,17.3936,17.4003,21400.0
2010-03-18 14:00:00,25.68,25.71,25.67,25.67,14500.0,17.3936,17.4139,17.3868,17.3868,14500.0
2010-03-18 14:30:00,25.67,25.67,25.52,25.52,38100.0,17.3868,17.3868,17.2852,17.2852,38100.0
2010-03-18 15:00:00,25.53,25.57,25.37,25.39,56200.0,17.292,17.3191,17.1836,17.1972,56200.0
2010-03-18 15:30:00,25.4,25.58,25.39,25.52,60500.0,17.2039,17.3258,17.1972,17.2852,60500.0
2010-03-19 09:30:00,25.59,25.59,25.37,25.46,29500.0,17.3326,17.3326,17.1836,17.2446,29500.0
2010-03-19 10:00:00,25.46,25.46,25.0,25.04,70900.0,17.2446,17.2446,16.933,16.9601,70900.0
2010-03-19 10:30:00,25.03,25.03,24.61,24.72,112000.0,16.9533,16.9533,16.6688,16.7433,112000.0
2010-03-19 11:00:00,24.72,24.79,24.63,24.7,34100.0,16.7433,16.7908,16.6824,16.7298,34100.0
2010-03-19 11:30:00,24.7,24.96,24.69,24.9,51100.0,16.7298,16.9059,16.723,16.8653,51100.0
2010-03-19 12:00:00,24.87,24.99,24.86,24.99,14200.0,16.8449,16.9262,16.8382,16.9262,14200.0
2010-03-19 12:30:00,24.96,25.09,24.96,25.03,11100.0,16.9059,16.994,16.9059,16.9533,11100.0
2010-03-19 13:00:00,25.04,25.1,25.03,25.04,9700.0,16.9601,17.0007,16.9533,16.9601,9700.0
2010-03-19 13:30:00,25.04,25.04,24.97,25.01,57400.0,16.9601,16.9601,16.9127,16.9398,57400.0
2010-03-19 14:00:00,25.0,25.05,24.98,25.02,24100.0,16.933,16.9669,16.9195,16.9465,24100.0
2010-03-19 14:30:00,25.02,25.02,24.83,24.83,88700.0,16.9465,16.9465,16.8179,16.8179,88700.0
2010-03-19 15:00:00,24.83,24.96,24.81,24.87,69000.0,16.8179,16.9059,16.8043,16.8449,69000.0
2010-03-19 15:30:00,24.87,24.97,24.76,24.86,320800.0,16.8449,16.9127,16.7704,16.8382,320800.0
2010-03-22 09:30:00,24.54,24.71,24.41,24.53,43100.0,16.6214,16.7366,16.5334,16.6147,43100.0
2010-03-22 10:00:00,24.54,24.67,24.37,24.63,28700.0,16.6214,16.7095,16.5063,16.6824,28700.0
2010-03-22 10:30:00,24.66,24.74,24.57,24.64,13300.0,16.7027,16.7569,16.6418,16.6892,13300.0
2010-03-22 11:00:00,24.68,24.86,24.67,24.7,38400.0,16.7163,16.8382,16.7095,16.7298,38400.0
2010-03-22 11:30:00,24.69,24.7,24.61,24.65,38300.0,16.723,16.7298,16.6688,16.6959,38300.0
2010-03-22 12:00:00,24.65,24.67,24.59,24.63,24700.0,16.6959,16.7095,16.6553,16.6824,24700.0
2010-03-22 12:30:00,24.64,24.77,24.64,24.74,18400.0,16.6892,16.7772,16.6892,16.7569,18400.0
2010-03-22 13:00:00,24.76,24.78,24.6,24.64,31500.0,16.7704,16.784,16.6621,16.6892,31500.0
2010-03-22 13:30:00,24.66,24.69,24.62,24.64,32100.0,16.7027,16.723,16.6756,16.6892,32100.0
2010-03-22 14:00:00,24.64,24.67,24.63,24.65,176400.0,16.6892,16.7095,16.6824,16.6959,176400.0
2010-03-22 14:30:00,24.65,24.77,24.65,24.77,37600.0,16.6959,16.7772,16.6959,16.7772,37600.0
2010-03-22 15:00:00,24.78,24.84,24.75,24.83,51900.0,16.784,16.8246,16.7637,16.8179,51900.0
2010-03-22 15:30:00,24.84,24.84,24.72,24.73,64100.0,16.8246,16.8246,16.7433,16.7501,64100.0
2010-03-23 09:30:00,24.71,24.72,24.59,24.67,48400.0,16.7366,16.7433,16.6553,16.7095,48400.0
2010-03-23 10:00:00,24.67,24.78,24.58,24.76,122700.0,16.7095,16.784,16.6485,16.7704,122700.0
2010-03-23 10:30:00,24.75,24.83,24.73,24.76,146300.0,16.7637,16.8179,16.7501,16.7704,146300.0
2010-03-23 11:00:00,24.76,24.81,24.75,24.75,39500.0,16.7704,16.8043,16.7637,16.7637,39500.0
2010-03-23 11:30:00,24.77,24.88,24.77,24.86,15100.0,16.7772,16.8517,16.7772,16.8382,15100.0
2010-03-23 12:00:00,24.85,24.96,24.83,24.89,7100.0,16.8314,16.9059,16.8179,16.8585,7100.0
2010-03-23 12:30:00,24.89,24.91,24.85,24.9,8800.0,16.8585,16.872,16.8314,16.8653,8800.0
2010-03-23 13:00:00,24.9,24.99,24.87,24.98,28900.0,16.8653,16.9262,16.8449,16.9195,28900.0
2010-03-23 13:30:00,24.98,25.23,24.97,25.07,31700.0,16.9195,17.0888,16.9127,16.9804,31700.0
2010-03-23 14:00:00,25.08,25.13,25.03,25.13,17100.0,16.9872,17.021,16.9533,17.021,17100.0
2010-03-23 14:30:00,25.13,25.2,25.1,25.17,21900.0,17.021,17.0685,17.0007,17.0481,21900.0
2010-03-23 15:00:00,25.17,25.17,25.02,25.13,27800.0,17.0481,17.0481,16.9465,17.021,27800.0
2010-03-23 15:30:00,25.14,25.24,25.1,25.2,229600.0,17.0278,17.0956,17.0007,17.0685,229600.0
2010-03-23 16:00:00,25.17,25.17,25.17,25.17,3100.0,17.0481,17.0481,17.0481,17.0481,3100.0
2010-03-23 16:30:00,25.17,25.17,25.17,25.17,0.0,17.0481,17.0481,17.0481,17.0481,0.0
2010-03-24 09:30:00,24.89,24.89,24.67,24.73,71700.0,16.8585,16.8585,16.7095,16.7501,71700.0
2010-03-24 10:00:00,24.73,24.8,24.67,24.7,45400.0,16.7501,16.7975,16.7095,16.7298,45400.0
2010-03-24 10:30:00,24.7,24.75,24.65,24.69,50900.0,16.7298,16.7637,16.6959,16.723,50900.0
2010-03-24 11:00:00,24.69,24.72,24.6,24.69,89200.0,16.723,16.7433,16.6621,16.723,89200.0
2010-03-24 11:30:00,24.71,24.82,24.62,24.71,38100.0,16.7366,16.8111,16.6756,16.7366,38100.0
2010-03-24 12:00:00,24.7,24.8,24.7,24.74,16600.0,16.7298,16.7975,16.7298,16.7569,16600.0
2010-03-24 12:30:00,24.75,24.86,24.73,24.85,8500.0,16.7637,16.8382,16.7501,16.8314,8500.0
2010-03-24 13:00:00,24.84,24.85,24.72,24.79,18600.0,16.8246,16.8314,16.7433,16.7908,18600.0
2010-03-24 13:30:00,24.79,24.81,24.72,24.77,15300.0,16.7908,16.8043,16.7433,16.7772,15300.0
2010-03-24 14:00:00,24.79,24.83,24.77,24.8,53900.0,16.7908,16.8179,16.7772,16.7975,53900.0
2010-03-24 14:30:00,24.79,24.82,24.75,24.77,15100.0,16.7908,16.8111,16.7637,16.7772,15100.0
2010-03-24 15:00:00,24.78,24.84,24.72,24.74,58600.0,16.784,16.8246,16.7433,16.7569,58600.0
2010-03-24 15:30:00,24.74,24.82,24.68,24.74,165200.0,16.7569,16.8111,16.7163,16.7569,165200.0
2010-03-24 16:00:00,24.77,24.77,24.77,24.77,16700.0,16.7772,16.7772,16.7772,16.7772,16700.0
2010-03-24 16:30:00,24.77,24.77,24.77,24.77,0.0,16.7772,16.7772,16.7772,16.7772,0.0
2010-03-25 09:30:00,24.78,25.17,24.78,25.16,50400.0,16.784,17.0481,16.784,17.0414,50400.0
2010-03-25 10:00:00,25.15,25.15,24.99,25.02,18700.0,17.0346,17.0346,16.9262,16.9465,18700.0
2010-03-25 10:30:00,25.03,25.08,24.98,25.05,22300.0,16.9533,16.9872,16.9195,16.9669,22300.0
2010-03-25 11:00:00,25.03,25.11,25.01,25.04,27700.0,16.9533,17.0075,16.9398,16.9601,27700.0
2010-03-25 11:30:00,25.04,25.09,25.03,25.09,21200.0,16.9601,16.994,16.9533,16.994,21200.0
2010-03-25 12:00:00,25.08,25.08,24.97,24.99,23300.0,16.9872,16.9872,16.9127,16.9262,23300.0
2010-03-25 12:30:00,25.0,25.07,24.98,25.04,20800.0,16.933,16.9804,16.9195,16.9601,20800.0
2010-03-25 13:00:00,25.04,25.04,24.93,24.93,37500.0,16.9601,16.9601,16.8856,16.8856,37500.0
2010-03-25 13:30:00,24.92,24.94,24.69,24.73,14800.0,16.8788,16.8924,16.723,16.7501,14800.0
2010-03-25 14:00:00,24.76,24.81,24.6,24.65,19100.0,16.7704,16.8043,16.6621,16.6959,19100.0
2010-03-25 14:30:00,24.64,24.66,24.56,24.61,33800.0,16.6892,16.7027,16.635,16.6688,33800.0
2010-03-25 15:00:00,24.62,24.82,24.61,24.74,61600.0,16.6756,16.8111,16.6688,16.7569,61600.0
2010-03-25 15:30:00,24.75,24.78,24.51,24.51,117200.0,16.7637,16.784,16.6011,16.6011,117200.0
2010-03-26 09:30:00,24.51,24.68,24.5,24.52,48200.0,16.6011,16.7163,16.5943,16.6079,48200.0
2010-03-26 10:00:00,24.51,24.57,24.46,24.52,39300.0,16.6011,16.6418,16.5672,16.6079,39300.0
2010-03-26 10:30:00,24.52,24.56,24.42,24.44,31500.0,16.6079,16.635,16.5402,16.5537,31500.0
2010-03-26 11:00:00,24.42,24.47,24.39,24.43,36900.0,16.5402,16.574,16.5198,16.5469,36900.0
2010-03-26 11:30:00,24.44,24.47,24.41,24.44,26800.0,16.5537,16.574,16.5334,16.5537,26800.0
2010-03-26 12:00:00,24.43,24.45,24.33,24.34,18900.0,16.5469,16.5605,16.4792,16.486,18900.0
2010-03-26 12:30:00,24.33,24.35,24.21,24.28,36000.0,16.4792,16.4927,16.3979,16.4453,36000.0
2010-03-26 13:00:00,24.27,24.36,24.26,24.35,72100.0,16.4386,16.4995,16.4318,16.4927,72100.0
2010-03-26 13:30:00,24.33,24.34,24.26,24.27,15000.0,16.4792,16.486,16.4318,16.4386,15000.0
2010-03-26 14:00:00,24.25,24.34,24.24,24.27,36600.0,16.425,16.486,16.4182,16.4386,36600.0
2010-03-26 14:30:00,24.27,24.31,24.26,24.28,37000.0,16.4386,16.4656,16.4318,16.4453,37000.0
2010-03-26 15:00:00,24.28,24.4,24.27,24.4,23300.0,16.4453,16.5266,16.4386,16.5266,23300.0
2010-03-26 15:30:00,24.39,24.52,24.37,24.45,83900.0,16.5198,16.6079,16.5063,16.5605,83900.0
2010-03-29 09:30:00,24.7,24.75,24.61,24.61,39200.0,16.7298,16.7637,16.6688,16.6688,39200.0
2010-03-29 10:00:00,24.63,24.71,24.63,24.7,23500.0,16.6824,16.7366,16.6824,16.7298,23500.0
2010-03-29 10:30:00,24.7,24.87,24.68,24.81,16100.0,16.7298,16.8449,16.7163,16.8043,16100.0
2010-03-29 11:00:00,24.84,24.85,24.77,24.81,70600.0,16.8246,16.8314,16.7772,16.8043,70600.0
2010-03-29 11:30:00,24.8,24.92,24.8,24.9,22200.0,16.7975,16.8788,16.7975,16.8653,22200.0
2010-03-29 12:00:00,24.91,24.95,24.91,24.93,28100.0,16.872,16.8991,16.872,16.8856,28100.0
2010-03-29 12:30:00,24.93,24.94,24.85,24.93,14300.0,16.8856,16.8924,16.8314,16.8856,14300.0
2010-03-29 13:00:00,24.93,25.12,24.93,25.05,27800.0,16.8856,17.0143,16.8856,16.9669,27800.0
2010-03-29 13:30:00,25.02,25.07,24.99,25.0,19700.0,16.9465,16.9804,16.9262,16.933,19700.0
2010-03-29 14:00:00,25.0,25.04,24.96,24.97,50900.0,16.933,16.9601,16.9059,16.9127,50900.0
2010-03-29 14:30:00,24.99,25.02,24.97,24.98,44400.0,16.9262,16.9465,16.9127,16.9195,44400.0
2010-03-29 15:00:00,24.97,25.02,24.94,25.02,51100.0,16.9127,16.9465,16.8924,16.9465,51100.0
2010-03-29 15:30:00,25.02,25.13,24.98,25.08,129300.0,16.9465,17.021,16.9195,16.9872,129300.0
2010-03-30 09:00:00,24.9,24.9,24.9,24.9,600.0,16.8653,16.8653,16.8653,16.8653,600.0
2010-03-30 09:30:00,25.23,25.57,25.09,25.57,53800.0,17.0888,17.3191,16.994,17.3191,53800.0
2010-03-30 10:00:00,25.57,25.82,25.56,25.73,31600.0,17.3191,17.4884,17.3123,17.4274,31600.0
2010-03-30 10:30:00,25.73,25.86,25.73,25.83,80300.0,17.4274,17.5155,17.4274,17.4952,80300.0
2010-03-30 11:00:00,25.83,25.84,25.49,25.52,52700.0,17.4952,17.5019,17.2649,17.2852,52700.0
2010-03-30 11:30:00,25.51,25.7,25.48,25.67,83700.0,17.2784,17.4071,17.2581,17.3868,83700.0
2010-03-30 12:00:00,25.67,25.83,25.65,25.82,41000.0,17.3868,17.4952,17.3733,17.4884,41000.0
2010-03-30 12:30:00,25.78,25.79,25.74,25.75,10400.0,17.4613,17.4681,17.4342,17.441,10400.0
2010-03-30 13:00:00,25.74,25.75,25.63,25.63,31500.0,17.4342,17.441,17.3597,17.3597,31500.0
2010-03-30 13:30:00,25.62,25.72,25.52,25.72,30700.0,17.3529,17.4207,17.2852,17.4207,30700.0
2010-03-30 14:00:00,25.73,25.73,25.64,25.67,25100.0,17.4274,17.4274,17.3665,17.3868,25100.0
2010-03-30 14:30:00,25.67,25.76,25.62,25.67,16400.0,17.3868,17.4478,17.3529,17.3868,16400.0
2010-03-30 15:00:00,25.67,25.74,25.66,25.74,29300.0,17.3868,17.4342,17.38,17.4342,29300.0
2010-03-30 15:30:00,25.75,25.84,25.72,25.76,81100.0,17.441,17.5019,17.4207,17.4478,81100.0
2010-03-30 16:00:00,25.61,25.77,23.6,25.77,2100.0,17.3462,17.4545,15.9847,17.4545,2100.0
2010-03-30 16:30:00,25.77,25.77,25.77,25.77,0.0,17.4545,17.4545,17.4545,17.4545,0.0
2010-03-31 09:00:00,25.84,25.85,25.84,25.85,800.0,17.5019,17.5087,17.5019,17.5087,800.0
2010-03-31 09:30:00,25.96,26.24,25.81,26.15,51100.0,17.5832,17.7729,17.4816,17.7119,51100.0
2010-03-31 10:00:00,26.16,26.21,26.05,26.13,37300.0,17.7187,17.7526,17.6442,17.6984,37300.0
2010-03-31 10:30:00,26.11,26.21,26.05,26.11,34400.0,17.6848,17.7526,17.6442,17.6848,34400.0
2010-03-31 11:00:00,26.08,26.1,25.98,26.08,58600.0,17.6645,17.678,17.5968,17.6645,58600.0
2010-03-31 11:30:00,26.07,26.13,26.04,26.13,21300.0,17.6577,17.6984,17.6374,17.6984,21300.0
2010-03-31 12:00:00,26.11,26.13,26.08,26.12,14700.0,17.6848,17.6984,17.6645,17.6916,14700.0
2010-03-31 12:30:00,26.12,26.15,26.11,26.13,6200.0,17.6916,17.7119,17.6848,17.6984,6200.0
2010-03-31 13:00:00,26.12,26.14,26.1,26.11,18400.0,17.6916,17.7051,17.678,17.6848,18400.0
2010-03-31 13:30:00,26.09,26.18,26.09,26.15,15000.0,17.6713,17.7322,17.6713,17.7119,15000.0
2010-03-31 14:00:00,26.15,26.25,26.15,26.24,18100.0,17.7119,17.7796,17.7119,17.7729,18100.0
2010-03-31 14:30:00,26.24,26.25,26.09,26.11,46200.0,17.7729,17.7796,17.6713,17.6848,46200.0
2010-03-31 15:00:00,26.11,26.13,26.08,26.1,59000.0,17.6848,17.6984,17.6645,17.678,59000.0
2010-03-31 15:30:00,26.1,26.25,26.1,26.13,94700.0,17.678,17.7796,17.678,17.6984,94700.0
2010-03-31 16:00:00,26.21,26.21,26.21,26.21,10200.0,17.7526,17.7526,17.7526,17.7526,10200.0
2010-03-31 16:30:00,26.21,26.21,26.21,26.21,0.0,17.7526,17.7526,17.7526,17.7526,0.0
2010-04-01 09:30:00,26.53,26.7,26.49,26.7,98000.0,17.9693,18.0844,17.9422,18.0844,98000.0
2010-04-01 10:00:00,26.7,26.83,26.7,26.81,74300.0,18.0844,18.1725,18.0844,18.1589,74300.0
2010-04-01 10:30:00,26.87,27.04,26.74,27.04,69400.0,18.1996,18.3147,18.1115,18.3147,69400.0
2010-04-01 11:00:00,27.03,27.21,26.97,27.15,57800.0,18.308,18.4299,18.2673,18.3892,57800.0
2010-04-01 11:30:00,27.19,27.36,27.19,27.32,24400.0,18.4163,18.5315,18.4163,18.5044,24400.0
2010-04-01 12:00:00,27.33,27.46,27.28,27.41,40100.0,18.5112,18.5992,18.4773,18.5653,40100.0
2010-04-01 12:30:00,27.42,27.47,27.4,27.44,19100.0,18.5721,18.606,18.5586,18.5857,19100.0
2010-04-01 13:00:00,27.44,27.53,27.42,27.52,25200.0,18.5857,18.6466,18.5721,18.6398,25200.0
2010-04-01 13:30:00,27.52,27.59,27.41,27.41,123400.0,18.6398,18.6873,18.5653,18.5653,123400.0
2010-04-01 14:00:00,27.38,27.61,27.33,27.5,38900.0,18.545,18.7008,18.5112,18.6263,38900.0
2010-04-01 14:30:00,27.5,27.55,27.44,27.48,138700.0,18.6263,18.6602,18.5857,18.6128,138700.0
2010-04-01 15:00:00,27.48,27.68,27.47,27.68,145900.0,18.6128,18.7482,18.606,18.7482,145900.0
2010-04-01 15:30:00,27.67,27.85,27.66,27.84,113800.0,18.7414,18.8634,18.7347,18.8566,113800.0
2010-04-05 09:30:00,28.34,28.6,28.28,28.52,110000.0,19.1952,19.3713,19.1546,19.3172,110000.0
2010-04-05 10:00:00,28.52,28.58,28.47,28.51,38800.0,19.3172,19.3578,19.2833,19.3104,38800.0
2010-04-05 10:30:00,28.52,28.61,28.48,28.48,29000.0,19.3172,19.3781,19.2901,19.2901,29000.0
2010-04-05 11:00:00,28.48,28.55,28.33,28.51,48600.0,19.2901,19.3375,19.1885,19.3104,48600.0
2010-04-05 11:30:00,28.52,28.58,28.52,28.57,10900.0,19.3172,19.3578,19.3172,19.351,10900.0
2010-04-05 12:00:00,28.57,28.66,28.57,28.65,38400.0,19.351,19.412,19.351,19.4052,38400.0
2010-04-05 12:30:00,28.64,28.69,28.61,28.68,17100.0,19.3984,19.4323,19.3781,19.4255,17100.0
2010-04-05 13:00:00,28.65,28.68,28.61,28.64,35800.0,19.4052,19.4255,19.3781,19.3984,35800.0
2010-04-05 13:30:00,28.65,28.67,28.58,28.65,20500.0,19.4052,19.4188,19.3578,19.4052,20500.0
2010-04-05 14:00:00,28.63,28.7,28.6,28.6,19400.0,19.3917,19.4391,19.3713,19.3713,19400.0
2010-04-05 14:30:00,28.6,28.6,28.45,28.45,36200.0,19.3713,19.3713,19.2698,19.2698,36200.0
2010-04-05 15:00:00,28.44,28.51,28.31,28.37,53800.0,19.263,19.3104,19.1749,19.2156,53800.0
2010-04-05 15:30:00,28.35,28.62,28.32,28.59,72200.0,19.202,19.3849,19.1817,19.3646,72200.0
2010-04-06 09:00:00,28.32,28.32,28.32,28.32,100.0,19.1817,19.1817,19.1817,19.1817,100.0
2010-04-06 09:30:00,28.37,28.74,28.16,28.74,81400.0,19.2156,19.4662,19.0733,19.4662,81400.0
2010-04-06 10:00:00,28.75,28.77,28.6,28.71,68300.0,19.4729,19.4865,19.3713,19.4459,68300.0
2010-04-06 10:30:00,28.71,28.81,28.71,28.75,76200.0,19.4459,19.5136,19.4459,19.4729,76200.0
2010-04-06 11:00:00,28.76,28.79,28.59,28.64,43000.0,19.4797,19.5,19.3646,19.3984,43000.0
2010-04-06 11:30:00,28.64,28.64,28.39,28.4,33600.0,19.3984,19.3984,19.2291,19.2359,33600.0
2010-04-06 12:00:00,28.4,28.51,28.35,28.5,22700.0,19.2359,19.3104,19.202,19.3036,22700.0
2010-04-06 12:30:00,28.5,28.51,28.36,28.45,87900.0,19.3036,19.3104,19.2088,19.2698,87900.0
2010-04-06 13:00:00,28.45,28.47,28.43,28.44,21700.0,19.2698,19.2833,19.2562,19.263,21700.0
2010-04-06 13:30:00,28.45,28.48,28.42,28.46,14100.0,19.2698,19.2901,19.2494,19.2765,14100.0
2010-04-06 14:00:00,28.46,28.65,28.46,28.62,29800.0,19.2765,19.4052,19.2765,19.3849,29800.0
2010-04-06 14:30:00,28.62,28.64,28.6,28.62,42600.0,19.3849,19.3984,19.3713,19.3849,42600.0
2010-04-06 15:00:00,28.6,28.61,28.5,28.52,37700.0,19.3713,19.3781,19.3036,19.3172,37700.0
2010-04-06 15:30:00,28.52,28.55,28.43,28.48,111900.0,19.3172,19.3375,19.2562,19.2901,111900.0
2010-04-06 16:00:00,28.48,28.48,28.48,28.48,0.0,19.2901,19.2901,19.2901,19.2901,0.0
2010-04-06 16:30:00,28.48,28.48,28.48,28.48,0.0,19.2901,19.2901,19.2901,19.2901,0.0
2010-04-07 08:00:00,28.24,28.24,28.24,28.24,100.0,19.1275,19.1275,19.1275,19.1275,100.0
2010-04-07 08:30:00,28.24,28.24,28.24,28.24,0.0,19.1275,19.1275,19.1275,19.1275,0.0
2010-04-07 09:00:00,28.24,28.24,28.24,28.24,1000.0,19.1275,19.1275,19.1275,19.1275,1000.0
2010-04-07 09:30:00,28.35,28.4,27.88,27.95,66700.0,19.202,19.2359,18.8837,18.9311,66700.0
2010-04-07 10:00:00,27.97,28.08,27.94,28.08,21600.0,18.9446,19.0191,18.9243,19.0191,21600.0
2010-04-07 10:30:00,28.06,28.06,27.69,27.72,41400.0,19.0056,19.0056,18.755,18.7753,41400.0
2010-04-07 11:00:00,27.72,27.9,27.64,27.87,31900.0,18.7753,18.8972,18.7211,18.8769,31900.0
2010-04-07 11:30:00,27.91,27.95,27.8,27.83,24000.0,18.904,18.9311,18.8295,18.8498,24000.0
2010-04-07 12:00:00,27.84,28.11,27.83,27.98,33200.0,18.8566,19.0395,18.8498,18.9514,33200.0
2010-04-07 12:30:00,27.97,28.37,27.84,27.97,29100.0,18.9446,19.2156,18.8566,18.9446,29100.0
2010-04-07 13:00:00,27.91,28.01,27.87,27.98,24300.0,18.904,18.9717,18.8769,18.9514,24300.0
2010-04-07 13:30:00,28.0,28.13,27.92,28.08,52400.0,18.965,19.053,18.9108,19.0191,52400.0
2010-04-07 14:00:00,28.07,28.07,27.85,27.85,43600.0,19.0124,19.0124,18.8634,18.8634,43600.0
2010-04-07 14:30:00,27.85,27.85,27.51,27.61,34900.0,18.8634,18.8634,18.6331,18.7008,34900.0
2010-04-07 15:00:00,27.6,27.61,27.43,27.61,28500.0,18.694,18.7008,18.5789,18.7008,28500.0
2010-04-07 15:30:00,27.63,27.65,27.54,27.63,61400.0,18.7143,18.7279,18.6534,18.7143,61400.0
2010-04-07 16:00:00,27.57,27.57,27.57,27.57,3600.0,18.6737,18.6737,18.6737,18.6737,3600.0
2010-04-07 16:30:00,27.57,27.57,27.57,27.57,0.0,18.6737,18.6737,18.6737,18.6737,0.0
2010-04-08 09:30:00,27.23,27.32,27.07,27.28,73100.0,18.4434,18.5044,18.335,18.4773,73100.0
2010-04-08 10:00:00,27.27,27.59,27.27,27.41,34500.0,18.4705,18.6873,18.4705,18.5653,34500.0
2010-04-08 10:30:00,27.32,27.9,27.32,27.85,35200.0,18.5044,18.8972,18.5044,18.8634,35200.0
2010-04-08 11:00:00,27.85,28.02,27.83,27.91,24700.0,18.8634,18.9785,18.8498,18.904,24700.0
2010-04-08 11:30:00,27.92,28.41,27.9,28.32,45100.0,18.9108,19.2427,18.8972,19.1817,45100.0
2010-04-08 12:00:00,28.32,28.38,28.22,28.23,58600.0,19.1817,19.2223,19.114,19.1207,58600.0
2010-04-08 12:30:00,28.23,28.25,28.1,28.15,45300.0,19.1207,19.1343,19.0327,19.0666,45300.0
2010-04-08 13:00:00,28.15,28.29,28.09,28.09,28900.0,19.0666,19.1614,19.0259,19.0259,28900.0
2010-04-08 13:30:00,28.1,28.36,28.1,28.3,20900.0,19.0327,19.2088,19.0327,19.1682,20900.0
2010-04-08 14:00:00,28.3,28.6,28.3,28.57,61500.0,19.1682,19.3713,19.1682,19.351,61500.0
2010-04-08 14:30:00,28.57,28.77,28.56,28.72,105200.0,19.351,19.4865,19.3443,19.4526,105200.0
2010-04-08 15:00:00,28.72,28.72,28.53,28.56,42200.0,19.4526,19.4526,19.3239,19.3443,42200.0
2010-04-08 15:30:00,28.55,28.67,28.38,28.41,82900.0,19.3375,19.4188,19.2223,19.2427,82900.0
2010-04-09 09:30:00,28.35,28.75,28.17,28.75,39500.0,19.202,19.4729,19.0801,19.4729,39500.0
2010-04-09 10:00:00,28.75,29.05,28.75,28.98,94500.0,19.4729,19.6761,19.4729,19.6287,94500.0
2010-04-09 10:30:00,28.98,29.0,28.82,28.95,32400.0,19.6287,19.6423,19.5204,19.6084,32400.0
2010-04-09 11:00:00,28.96,28.96,28.74,28.94,58100.0,19.6152,19.6152,19.4662,19.6016,58100.0
2010-04-09 11:30:00,28.93,29.3,28.93,29.14,48400.0,19.5949,19.8455,19.5949,19.7371,48400.0
2010-04-09 12:00:00,29.13,29.15,29.08,29.15,14600.0,19.7303,19.7439,19.6965,19.7439,14600.0
2010-04-09 12:30:00,29.15,29.18,29.07,29.08,25700.0,19.7439,19.7642,19.6897,19.6965,25700.0
2010-04-09 13:00:00,29.07,29.08,28.97,29.02,74500.0,19.6897,19.6965,19.622,19.6558,74500.0
2010-04-09 13:30:00,29.02,29.02,28.86,28.93,28100.0,19.6558,19.6558,19.5475,19.5949,28100.0
2010-04-09 14:00:00,28.93,29.03,28.9,29.0,27600.0,19.5949,19.6626,19.5745,19.6423,27600.0
2010-04-09 14:30:00,29.0,29.03,28.9,28.97,28200.0,19.6423,19.6626,19.5745,19.622,28200.0
2010-04-09 15:00:00,28.97,28.99,28.8,28.83,39100.0,19.622,19.6355,19.5068,19.5271,39100.0
2010-04-09 15:30:00,28.83,29.04,28.82,28.95,88000.0,19.5271,19.6694,19.5204,19.6084,88000.0
2010-04-12 09:30:00,28.27,29.0,28.27,28.91,65200.0,19.1478,19.6423,19.1478,19.5813,65200.0
2010-04-12 10:00:00,28.91,29.15,28.91,29.14,56400.0,19.5813,19.7439,19.5813,19.7371,56400.0
2010-04-12 10:30:00,29.18,29.56,29.16,29.54,49500.0,19.7642,20.0216,19.7506,20.008,49500.0
2010-04-12 11:00:00,29.51,29.68,29.5,29.68,29600.0,19.9877,20.1029,19.9809,20.1029,29600.0
2010-04-12 11:30:00,29.66,29.79,29.61,29.69,31700.0,20.0893,20.1774,20.0554,20.1096,31700.0
2010-04-12 12:00:00,29.73,29.74,29.53,29.53,22400.0,20.1367,20.1435,20.0013,20.0013,22400.0
2010-04-12 12:30:00,29.53,29.61,29.5,29.54,21000.0,20.0013,20.0554,19.9809,20.008,21000.0
2010-04-12 13:00:00,29.55,29.64,29.55,29.6,27200.0,20.0148,20.0758,20.0148,20.0487,27200.0
2010-04-12 13:30:00,29.58,29.6,29.51,29.51,19500.0,20.0351,20.0487,19.9877,19.9877,19500.0
2010-04-12 14:00:00,29.52,29.6,29.4,29.49,58400.0,19.9945,20.0487,19.9132,19.9742,58400.0
2010-04-12 14:30:00,29.46,29.46,29.18,29.19,15100.0,19.9538,19.9538,19.7642,19.771,15100.0
2010-04-12 15:00:00,29.2,29.34,29.16,29.26,34500.0,19.7777,19.8726,19.7506,19.8184,34500.0
2010-04-12 15:30:00,29.27,29.28,29.11,29.16,61100.0,19.8252,19.8319,19.7168,19.7506,61100.0
2010-04-13 09:00:00,29.1,29.1,29.1,29.1,200.0,19.71,19.71,19.71,19.71,200.0
2010-04-13 09:30:00,29.15,29.15,28.47,28.66,69300.0,19.7439,19.7439,19.2833,19.412,69300.0
2010-04-13 10:00:00,28.66,28.86,28.63,28.65,45700.0,19.412,19.5475,19.3917,19.4052,45700.0
2010-04-13 10:30:00,28.66,28.82,28.65,28.75,19600.0,19.412,19.5204,19.4052,19.4729,19600.0
2010-04-13 11:00:00,28.73,28.82,28.64,28.76,17100.0,19.4594,19.5204,19.3984,19.4797,17100.0
2010-04-13 11:30:00,28.84,29.3,28.84,29.25,56500.0,19.5339,19.8455,19.5339,19.8116,56500.0
2010-04-13 12:00:00,29.26,29.34,29.22,29.32,21500.0,19.8184,19.8726,19.7913,19.859,21500.0
2010-04-13 12:30:00,29.31,29.61,29.26,29.61,22200.0,19.8522,20.0554,19.8184,20.0554,22200.0
2010-04-13 13:00:00,29.61,29.76,29.52,29.65,49600.0,20.0554,20.157,19.9945,20.0825,49600.0
2010-04-13 13:30:00,29.66,29.8,29.65,29.8,21200.0,20.0893,20.1841,20.0825,20.1841,21200.0
2010-04-13 14:00:00,29.79,29.8,29.72,29.8,22300.0,20.1774,20.1841,20.1299,20.1841,22300.0
2010-04-13 14:30:00,29.8,30.0,29.78,29.95,111500.0,20.1841,20.3196,20.1706,20.2857,111500.0
2010-04-13 15:00:00,29.96,30.25,29.95,29.98,166700.0,20.2925,20.4889,20.2857,20.3061,166700.0
2010-04-13 15:30:00,29.97,30.07,29.8,29.9,194700.0,20.2993,20.367,20.1841,20.2519,194700.0
2010-04-13 16:00:00,29.9,29.9,29.9,29.9,700.0,20.2519,20.2519,20.2519,20.2519,700.0
2010-04-13 16:30:00,29.9,29.9,29.9,29.9,0.0,20.2519,20.2519,20.2519,20.2519,0.0
2010-04-14 09:30:00,29.98,30.19,29.94,30.04,99400.0,20.3061,20.4483,20.279,20.3467,99400.0
2010-04-14 10:00:00,30.06,30.16,30.0,30.08,58300.0,20.3602,20.428,20.3196,20.3738,58300.0
2010-04-14 10:30:00,30.1,30.26,30.1,30.2,119100.0,20.3873,20.4957,20.3873,20.4551,119100.0
2010-04-14 11:00:00,30.19,30.33,30.19,30.32,76300.0,20.4483,20.5431,20.4483,20.5363,76300.0
2010-04-14 11:30:00,30.32,30.32,30.2,30.23,46000.0,20.5363,20.5363,20.4551,20.4754,46000.0
2010-04-14 12:00:00,30.22,30.25,30.15,30.2,27000.0,20.4686,20.4889,20.4212,20.4551,27000.0
2010-04-14 12:30:00,30.21,30.21,30.15,30.16,25700.0,20.4618,20.4618,20.4212,20.428,25700.0
2010-04-14 13:00:00,30.16,30.22,30.16,30.22,32400.0,20.428,20.4686,20.428,20.4686,32400.0
2010-04-14 13:30:00,30.21,30.22,30.16,30.17,31100.0,20.4618,20.4686,20.428,20.4347,31100.0
2010-04-14 14:00:00,30.17,30.21,30.14,30.2,25000.0,20.4347,20.4618,20.4144,20.4551,25000.0
2010-04-14 14:30:00,30.19,30.22,30.12,30.13,49700.0,20.4483,20.4686,20.4009,20.4076,49700.0
2010-04-14 15:00:00,30.13,30.15,30.02,30.05,44600.0,20.4076,20.4212,20.3331,20.3535,44600.0
2010-04-14 15:30:00,30.05,30.26,30.05,30.17,63500.0,20.3535,20.4957,20.3535,20.4347,63500.0
2010-04-14 16:00:00,30.16,30.16,30.16,30.16,4700.0,20.428,20.428,20.428,20.428,4700.0
2010-04-14 16:30:00,30.16,30.16,30.16,30.16,0.0,20.428,20.428,20.428,20.428,0.0
2010-04-15 09:30:00,29.95,30.66,29.91,30.58,43600.0,20.2857,20.7666,20.2586,20.7124,43600.0
2010-04-15 10:00:00,30.57,30.6,30.39,30.42,91300.0,20.7057,20.726,20.5838,20.6041,91300.0
2010-04-15 10:30:00,30.38,30.6,30.16,30.21,31600.0,20.577,20.726,20.428,20.4618,31600.0
2010-04-15 11:00:00,30.21,30.3,30.02,30.07,57900.0,20.4618,20.5228,20.3331,20.367,57900.0
2010-04-15 11:30:00,30.07,30.19,30.0,30.0,29000.0,20.367,20.4483,20.3196,20.3196,29000.0
2010-04-15 12:00:00,30.01,30.18,30.0,30.12,16500.0,20.3264,20.4415,20.3196,20.4009,16500.0
2010-04-15 12:30:00,30.14,30.15,30.0,30.07,51200.0,20.4144,20.4212,20.3196,20.367,51200.0
2010-04-15 13:00:00,30.08,30.15,30.01,30.08,25100.0,20.3738,20.4212,20.3264,20.3738,25100.0
2010-04-15 13:30:00,30.08,30.1,30.03,30.05,8400.0,20.3738,20.3873,20.3399,20.3535,8400.0
2010-04-15 14:00:00,30.05,30.09,29.92,30.0,13800.0,20.3535,20.3806,20.2654,20.3196,13800.0
2010-04-15 14:30:00,29.99,30.07,29.93,30.07,27300.0,20.3128,20.367,20.2722,20.367,27300.0
2010-04-15 15:00:00,30.06,30.06,29.84,29.89,22800.0,20.3602,20.3602,20.2112,20.2451,22800.0
2010-04-15 15:30:00,29.9,30.0,29.84,30.0,60700.0,20.2519,20.3196,20.2112,20.3196,60700.0
2010-04-16 09:30:00,29.75,29.78,29.5,29.51,29300.0,20.1503,20.1706,19.9809,19.9877,29300.0
2010-04-16 10:00:00,29.5,29.65,29.45,29.45,20700.0,19.9809,20.0825,19.9471,19.9471,20700.0
2010-04-16 10:30:00,29.45,29.55,29.19,29.2,43600.0,19.9471,20.0148,19.771,19.7777,43600.0
2010-04-16 11:00:00,29.17,29.22,28.77,28.96,70200.0,19.7574,19.7913,19.4865,19.6152,70200.0
2010-04-16 11:30:00,28.95,29.1,28.79,29.01,33100.0,19.6084,19.71,19.5,19.6491,33100.0
2010-04-16 12:00:00,29.01,29.05,28.82,28.99,35900.0,19.6491,19.6761,19.5204,19.6355,35900.0
2010-04-16 12:30:00,28.97,29.17,28.96,29.13,34200.0,19.622,19.7574,19.6152,19.7303,34200.0
2010-04-16 13:00:00,29.14,29.22,29.01,29.17,35300.0,19.7371,19.7913,19.6491,19.7574,35300.0
2010-04-16 13:30:00,29.16,29.22,29.13,29.17,16200.0,19.7506,19.7913,19.7303,19.7574,16200.0
2010-04-16 14:00:00,29.18,29.21,29.02,29.2,37600.0,19.7642,19.7845,19.6558,19.7777,37600.0
2010-04-16 14:30:00,29.15,29.2,29.0,29.03,21600.0,19.7439,19.7777,19.6423,19.6626,21600.0
2010-04-16 15:00:00,29.0,29.06,28.81,28.81,34800.0,19.6423,19.6829,19.5136,19.5136,34800.0
2010-04-16 15:30:00,28.82,28.95,28.77,28.81,260200.0,19.5204,19.6084,19.4865,19.5136,260200.0
2010-04-19 09:30:00,28.22,28.29,27.94,28.24,130500.0,19.114,19.1614,18.9243,19.1275,130500.0
2010-04-19 10:00:00,28.26,29.05,28.26,28.64,70900.0,19.1411,19.6761,19.1411,19.3984,70900.0
2010-04-19 10:30:00,28.63,28.64,28.04,28.1,36900.0,19.3917,19.3984,18.9921,19.0327,36900.0
2010-04-19 11:00:00,28.12,28.14,27.96,28.02,22900.0,19.0462,19.0598,18.9379,18.9785,22900.0
2010-04-19 11:30:00,28.03,28.05,27.53,27.53,52200.0,18.9853,18.9988,18.6466,18.6466,52200.0
2010-04-19 12:00:00,27.55,27.81,27.55,27.65,29300.0,18.6602,18.8363,18.6602,18.7279,29300.0
2010-04-19 12:30:00,27.65,27.68,27.55,27.65,22500.0,18.7279,18.7482,18.6602,18.7279,22500.0
2010-04-19 13:00:00,27.63,27.72,27.54,27.64,22100.0,18.7143,18.7753,18.6534,18.7211,22100.0
2010-04-19 13:30:00,27.65,27.67,27.51,27.53,17000.0,18.7279,18.7414,18.6331,18.6466,17000.0
2010-04-19 14:00:00,27.52,27.8,27.52,27.8,25100.0,18.6398,18.8295,18.6398,18.8295,25100.0
2010-04-19 14:30:00,27.79,28.21,27.79,28.2,26400.0,18.8227,19.1072,18.8227,19.1004,26400.0
2010-04-19 15:00:00,28.2,28.46,28.09,28.15,48000.0,19.1004,19.2765,19.0259,19.0666,48000.0
2010-04-19 15:30:00,28.15,28.36,28.0,28.29,109300.0,19.0666,19.2088,18.965,19.1614,109300.0
2010-04-20 09:00:00,28.99,28.99,28.99,28.99,500.0,19.6355,19.6355,19.6355,19.6355,500.0
2010-04-20 09:30:00,28.87,29.47,28.86,28.97,73000.0,19.5542,19.9606,19.5475,19.622,73000.0
2010-04-20 10:00:00,28.98,29.03,28.76,28.8,28800.0,19.6287,19.6626,19.4797,19.5068,28800.0
2010-04-20 10:30:00,28.78,28.93,28.7,28.85,23700.0,19.4933,19.5949,19.4391,19.5407,23700.0
2010-04-20 11:00:00,28.84,29.16,28.84,29.09,20400.0,19.5339,19.7506,19.5339,19.7032,20400.0
2010-04-20 11:30:00,29.1,29.19,29.05,29.19,29800.0,19.71,19.771,19.6761,19.771,29800.0
2010-04-20 12:00:00,29.18,29.64,29.17,29.42,71900.0,19.7642,20.0758,19.7574,19.9268,71900.0
2010-04-20 12:30:00,29.45,29.57,29.42,29.44,24300.0,19.9471,20.0283,19.9268,19.9403,24300.0
2010-04-20 13:00:00,29.44,29.52,29.38,29.38,23900.0,19.9403,19.9945,19.8997,19.8997,23900.0
2010-04-20 13:30:00,29.39,29.43,29.34,29.37,9700.0,19.9064,19.9335,19.8726,19.8929,9700.0
2010-04-20 14:00:00,29.36,29.48,29.32,29.45,22100.0,19.8861,19.9674,19.859,19.9471,22100.0
2010-04-20 14:30:00,29.44,29.47,29.24,29.26,38900.0,19.9403,19.9606,19.8048,19.8184,38900.0
2010-04-20 15:00:00,29.27,29.3,29.01,29.04,59600.0,19.8252,19.8455,19.6491,19.6694,59600.0
2010-04-20 15:30:00,29.06,29.11,28.9,28.99,83700.0,19.6829,19.7168,19.5745,19.6355,83700.0
2010-04-20 16:00:00,29.05,29.05,29.05,29.05,2600.0,19.6761,19.6761,19.6761,19.6761,2600.0
2010-04-20 16:30:00,29.05,29.05,29.05,29.05,0.0,19.6761,19.6761,19.6761,19.6761,0.0
2010-04-21 09:30:00,29.07,29.31,28.95,29.24,28200.0,19.6897,19.8522,19.6084,19.8048,28200.0
2010-04-21 10:00:00,29.16,29.17,28.8,28.88,22200.0,19.7506,19.7574,19.5068,19.561,22200.0
2010-04-21 10:30:00,28.89,28.92,28.63,28.74,33200.0,19.5678,19.5881,19.3917,19.4662,33200.0
2010-04-21 11:00:00,28.74,28.8,28.6,28.6,14100.0,19.4662,19.5068,19.3713,19.3713,14100.0
2010-04-21 11:30:00,28.59,28.77,28.45,28.77,23200.0,19.3646,19.4865,19.2698,19.4865,23200.0
2010-04-21 12:00:00,28.83,29.23,28.83,29.14,37900.0,19.5271,19.7981,19.5271,19.7371,37900.0
2010-04-21 12:30:00,29.14,29.22,28.99,29.04,90200.0,19.7371,19.7913,19.6355,19.6694,90200.0
2010-04-21 13:00:00,29.04,29.06,28.89,28.94,70000.0,19.6694,19.6829,19.5678,19.6016,70000.0
2010-04-21 13:30:00,28.96,29.07,28.93,29.06,18500.0,19.6152,19.6897,19.5949,19.6829,18500.0
2010-04-21 14:00:00,29.05,29.05,28.82,28.85,14800.0,19.6761,19.6761,19.5204,19.5407,14800.0
2010-04-21 14:30:00,28.85,28.94,27.94,28.35,780300.0,19.5407,19.6016,18.9243,19.202,780300.0
2010-04-21 15:00:00,28.36,28.75,28.36,28.75,177000.0,19.2088,19.4729,19.2088,19.4729,177000.0
2010-04-21 15:30:00,28.76,29.04,28.71,28.99,190900.0,19.4797,19.6694,19.4459,19.6355,190900.0
2010-04-21 16:00:00,29.44,29.44,28.35,28.35,17800.0,19.9403,19.9403,19.202,19.202,17800.0
2010-04-21 16:30:00,28.82,28.82,28.82,28.82,300.0,19.5204,19.5204,19.5204,19.5204,300.0
2010-04-22 09:30:00,28.46,28.46,27.52,27.62,163000.0,19.2765,19.2765,18.6398,18.7076,163000.0
2010-04-22 10:00:00,27.62,27.79,27.52,27.61,66100.0,18.7076,18.8227,18.6398,18.7008,66100.0
2010-04-22 10:30:00,27.61,28.12,27.61,28.02,63100.0,18.7008,19.0462,18.7008,18.9785,63100.0
2010-04-22 11:00:00,28.01,28.17,27.96,28.15,19000.0,18.9717,19.0801,18.9379,19.0666,19000.0
2010-04-22 11:30:00,28.12,28.14,28.08,28.11,69300.0,19.0462,19.0598,19.0191,19.0395,69300.0
2010-04-22 12:00:00,28.11,28.27,28.11,28.27,21400.0,19.0395,19.1478,19.0395,19.1478,21400.0
2010-04-22 12:30:00,28.25,28.32,28.17,28.23,27600.0,19.1343,19.1817,19.0801,19.1207,27600.0
2010-04-22 13:00:00,28.23,28.32,28.2,28.3,18700.0,19.1207,19.1817,19.1004,19.1682,18700.0
2010-04-22 13:30:00,28.3,28.36,28.21,28.35,52700.0,19.1682,19.2088,19.1072,19.202,52700.0
2010-04-22 14:00:00,28.36,28.49,28.34,28.47,95000.0,19.2088,19.2968,19.1952,19.2833,95000.0
2010-04-22 14:30:00,28.46,28.53,28.4,28.53,42200.0,19.2765,19.3239,19.2359,19.3239,42200.0
2010-04-22 15:00:00,28.53,28.74,28.43,28.67,82900.0,19.3239,19.4662,19.2562,19.4188,82900.0
2010-04-22 15:30:00,28.71,28.73,28.31,28.33,118400.0,19.4459,19.4594,19.1749,19.1885,118400.0
2010-04-23 09:30:00,28.27,28.44,28.12,28.23,47900.0,19.1478,19.263,19.0462,19.1207,47900.0
2010-04-23 10:00:00,28.23,28.64,28.23,28.44,45400.0,19.1207,19.3984,19.1207,19.263,45400.0
2010-04-23 10:30:00,28.45,28.53,28.39,28.41,23000.0,19.2698,19.3239,19.2291,19.2427,23000.0
2010-04-23 11:00:00,28.41,28.48,28.35,28.35,35300.0,19.2427,19.2901,19.202,19.202,35300.0
2010-04-23 11:30:00,28.35,28.4,28.26,28.26,50600.0,19.202,19.2359,19.1411,19.1411,50600.0
2010-04-23 12:00:00,28.26,28.36,28.26,28.35,50600.0,19.1411,19.2088,19.1411,19.202,50600.0
2010-04-23 12:30:00,28.35,28.36,28.29,28.33,56200.0,19.202,19.2088,19.1614,19.1885,56200.0
2010-04-23 13:00:00,28.35,28.35,28.31,28.34,32800.0,19.202,19.202,19.1749,19.1952,32800.0
2010-04-23 13:30:00,28.39,28.64,28.37,28.63,61900.0,19.2291,19.3984,19.2156,19.3917,61900.0
2010-04-23 14:00:00,28.63,28.93,28.62,28.89,47500.0,19.3917,19.5949,19.3849,19.5678,47500.0
2010-04-23 14:30:00,28.89,29.14,28.85,29.1,31300.0,19.5678,19.7371,19.5407,19.71,31300.0
2010-04-23 15:00:00,29.1,29.3,29.08,29.24,80900.0,19.71,19.8455,19.6965,19.8048,80900.0
2010-04-23 15:30:00,29.23,29.41,29.16,29.3,189500.0,19.7981,19.92,19.7506,19.8455,189500.0
2010-04-26 09:30:00,29.21,29.45,28.8,28.85,115000.0,19.7845,19.9471,19.5068,19.5407,115000.0
2010-04-26 10:00:00,28.83,28.99,28.83,28.94,62400.0,19.5271,19.6355,19.5271,19.6016,62400.0
2010-04-26 10:30:00,28.93,29.14,28.86,29.06,70600.0,19.5949,19.7371,19.5475,19.6829,70600.0
2010-04-26 11:00:00,29.06,29.18,29.04,29.09,67200.0,19.6829,19.7642,19.6694,19.7032,67200.0
2010-04-26 11:30:00,29.12,29.22,29.08,29.14,35100.0,19.7236,19.7913,19.6965,19.7371,35100.0
2010-04-26 12:00:00,29.14,29.36,29.12,29.27,21800.0,19.7371,19.8861,19.7236,19.8252,21800.0
2010-04-26 12:30:00,29.28,29.4,29.26,29.35,16800.0,19.8319,19.9132,19.8184,19.8793,16800.0
2010-04-26 13:00:00,29.41,29.55,29.36,29.53,22100.0,19.92,20.0148,19.8861,20.0013,22100.0
2010-04-26 13:30:00,29.53,29.56,29.43,29.51,26200.0,20.0013,20.0216,19.9335,19.9877,26200.0
2010-04-26 14:00:00,29.51,29.83,29.48,29.82,30100.0,19.9877,20.2045,19.9674,20.1977,30100.0
2010-04-26 14:30:00,29.83,29.94,29.51,29.54,52000.0,20.2045,20.279,19.9877,20.008,52000.0
2010-04-26 15:00:00,29.52,29.69,29.48,29.64,132300.0,19.9945,20.1096,19.9674,20.0758,132300.0
2010-04-26 15:30:00,29.63,29.89,29.39,29.53,186700.0,20.069,20.2451,19.9064,20.0013,186700.0
2010-04-27 08:00:00,29.75,29.75,29.75,29.75,100.0,20.1503,20.1503,20.1503,20.1503,100.0
2010-04-27 08:30:00,29.75,29.75,29.75,29.75,0.0,20.1503,20.1503,20.1503,20.1503,0.0
2010-04-27 09:00:00,28.9,29.24,28.9,29.03,1900.0,19.5745,19.8048,19.5745,19.6626,1900.0
2010-04-27 09:30:00,29.27,29.49,29.01,29.14,105800.0,19.8252,19.9742,19.6491,19.7371,105800.0
2010-04-27 10:00:00,29.19,29.32,29.1,29.32,91600.0,19.771,19.859,19.71,19.859,91600.0
2010-04-27 10:30:00,29.35,29.52,29.28,29.46,108500.0,19.8793,19.9945,19.8319,19.9538,108500.0
2010-04-27 11:00:00,29.46,29.48,29.18,29.23,117300.0,19.9538,19.9674,19.7642,19.7981,117300.0
2010-04-27 11:30:00,29.23,29.23,28.96,28.97,167300.0,19.7981,19.7981,19.6152,19.622,167300.0
2010-04-27 12:00:00,28.96,29.11,28.9,28.96,105400.0,19.6152,19.7168,19.5745,19.6152,105400.0
2010-04-27 12:30:00,29.0,29.08,28.98,29.01,32200.0,19.6423,19.6965,19.6287,19.6491,32200.0
2010-04-27 13:00:00,29.01,29.11,28.85,29.11,66000.0,19.6491,19.7168,19.5407,19.7168,66000.0
2010-04-27 13:30:00,29.11,29.18,29.09,29.13,38900.0,19.7168,19.7642,19.7032,19.7303,38900.0
2010-04-27 14:00:00,29.13,29.13,29.01,29.05,54800.0,19.7303,19.7303,19.6491,19.6761,54800.0
2010-04-27 14:30:00,29.05,29.08,28.86,28.91,98600.0,19.6761,19.6965,19.5475,19.5813,98600.0
2010-04-27 15:00:00,28.92,28.96,28.82,28.84,68700.0,19.5881,19.6152,19.5204,19.5339,68700.0
2010-04-27 15:30:00,28.84,28.85,28.46,28.5,172900.0,19.5339,19.5407,19.2765,19.3036,172900.0
2010-04-27 16:00:00,28.49,28.54,28.49,28.54,400.0,19.2968,19.3307,19.2968,19.3307,400.0
2010-04-27 16:30:00,28.54,28.54,28.54,28.54,0.0,19.3307,19.3307,19.3307,19.3307,0.0
2010-04-28 09:30:00,28.64,28.88,28.55,28.78,52500.0,19.3984,19.561,19.3375,19.4933,52500.0
2010-04-28 10:00:00,28.81,28.82,28.58,28.74,22500.0,19.5136,19.5204,19.3578,19.4662,22500.0
2010-04-28 10:30:00,28.73,28.86,28.54,28.82,28300.0,19.4594,19.5475,19.3307,19.5204,28300.0
2010-04-28 11:00:00,28.87,28.89,28.58,28.58,34200.0,19.5542,19.5678,19.3578,19.3578,34200.0
2010-04-28 11:30:00,28.55,28.56,28.0,28.3,143400.0,19.3375,19.3443,18.965,19.1682,143400.0
2010-04-28 12:00:00,28.3,28.59,28.23,28.56,18800.0,19.1682,19.3646,19.1207,19.3443,18800.0
2010-04-28 12:30:00,28.53,28.55,28.34,28.52,12400.0,19.3239,19.3375,19.1952,19.3172,12400.0
2010-04-28 13:00:00,28.49,28.51,28.36,28.36,11300.0,19.2968,19.3104,19.2088,19.2088,11300.0
2010-04-28 13:30:00,28.35,28.49,28.3,28.45,23900.0,19.202,19.2968,19.1682,19.2698,23900.0
2010-04-28 14:00:00,28.43,28.75,28.38,28.67,45400.0,19.2562,19.4729,19.2223,19.4188,45400.0
2010-04-28 14:30:00,28.64,28.72,28.59,28.68,35600.0,19.3984,19.4526,19.3646,19.4255,35600.0
2010-04-28 15:00:00,28.7,28.79,28.64,28.65,66100.0,19.4391,19.5,19.3984,19.4052,66100.0
2010-04-28 15:30:00,28.65,28.67,28.35,28.42,118600.0,19.4052,19.4188,19.202,19.2494,118600.0
2010-04-28 16:00:00,28.41,28.41,28.36,28.36,11100.0,19.2427,19.2427,19.2088,19.2088,11100.0
2010-04-28 16:30:00,28.36,28.36,28.36,28.36,0.0,19.2088,19.2088,19.2088,19.2088,0.0
2010-04-29 09:30:00,28.85,29.24,28.82,29.14,124500.0,19.5407,19.8048,19.5204,19.7371,124500.0
2010-04-29 10:00:00,29.14,29.69,29.12,29.6,59100.0,19.7371,20.1096,19.7236,20.0487,59100.0
2010-04-29 10:30:00,29.44,29.54,29.34,29.47,49500.0,19.9403,20.008,19.8726,19.9606,49500.0
2010-04-29 11:00:00,29.49,29.56,29.32,29.56,37900.0,19.9742,20.0216,19.859,20.0216,37900.0
2010-04-29 11:30:00,29.57,29.78,29.47,29.78,26100.0,20.0283,20.1706,19.9606,20.1706,26100.0
2010-04-29 12:00:00,29.78,29.95,29.78,29.86,40400.0,20.1706,20.2857,20.1706,20.2248,40400.0
2010-04-29 12:30:00,29.87,30.21,29.79,30.11,90500.0,20.2315,20.4618,20.1774,20.3941,90500.0
2010-04-29 13:00:00,30.13,30.15,29.92,30.05,34800.0,20.4076,20.4212,20.2654,20.3535,34800.0
2010-04-29 13:30:00,30.04,30.29,30.02,30.16,91600.0,20.3467,20.516,20.3331,20.428,91600.0
2010-04-29 14:00:00,30.17,30.2,29.99,30.13,43900.0,20.4347,20.4551,20.3128,20.4076,43900.0
2010-04-29 14:30:00,30.12,30.16,30.05,30.13,62400.0,20.4009,20.428,20.3535,20.4076,62400.0
2010-04-29 15:00:00,30.13,30.16,29.96,30.08,77200.0,20.4076,20.428,20.2925,20.3738,77200.0
2010-04-29 15:30:00,30.08,30.11,29.72,29.75,231100.0,20.3738,20.3941,20.1299,20.1503,231100.0
2010-04-30 09:30:00,29.73,29.98,29.47,29.57,112700.0,20.1367,20.3061,19.9606,20.0283,112700.0
2010-04-30 10:00:00,29.57,29.61,29.1,29.3,103200.0,20.0283,20.0554,19.71,19.8455,103200.0
2010-04-30 10:30:00,29.28,29.33,29.17,29.21,102900.0,19.8319,19.8658,19.7574,19.7845,102900.0
2010-04-30 11:00:00,29.22,29.23,28.96,28.97,46800.0,19.7913,19.7981,19.6152,19.622,46800.0
2010-04-30 11:30:00,28.99,29.34,28.92,29.11,67100.0,19.6355,19.8726,19.5881,19.7168,67100.0
2010-04-30 12:00:00,29.13,29.18,28.96,29.0,29100.0,19.7303,19.7642,19.6152,19.6423,29100.0
2010-04-30 12:30:00,28.98,29.05,28.85,28.89,43400.0,19.6287,19.6761,19.5407,19.5678,43400.0
2010-04-30 13:00:00,28.88,28.9,28.69,28.87,33700.0,19.561,19.5745,19.4323,19.5542,33700.0
2010-04-30 13:30:00,28.87,29.03,28.8,29.0,147200.0,19.5542,19.6626,19.5068,19.6423,147200.0
2010-04-30 14:00:00,29.0,29.13,28.96,29.05,128300.0,19.6423,19.7303,19.6152,19.6761,128300.0
2010-04-30 14:30:00,29.1,29.33,28.98,29.32,178500.0,19.71,19.8658,19.6287,19.859,178500.0
2010-04-30 15:00:00,29.32,29.56,29.15,29.53,402300.0,19.859,20.0216,19.7439,20.0013,402300.0
2010-04-30 15:30:00,29.53,29.65,29.29,29.36,301900.0,20.0013,20.0825,19.8387,19.8861,301900.0
2010-05-03 09:30:00,29.88,30.1,29.75,29.82,89700.0,20.2383,20.3873,20.1503,20.1977,89700.0
2010-05-03 10:00:00,29.83,29.84,29.56,29.74,92300.0,20.2045,20.2112,20.0216,20.1435,92300.0
2010-05-03 10:30:00,29.75,29.86,29.35,29.42,189300.0,20.1503,20.2248,19.8793,19.9268,189300.0
2010-05-03 11:00:00,29.42,29.48,29.34,29.39,179200.0,19.9268,19.9674,19.8726,19.9064,179200.0
2010-05-03 11:30:00,29.39,29.42,29.19,29.24,123800.0,19.9064,19.9268,19.771,19.8048,123800.0
2010-05-03 12:00:00,29.24,29.37,29.14,29.29,78600.0,19.8048,19.8929,19.7371,19.8387,78600.0
2010-05-03 12:30:00,29.28,29.43,29.27,29.39,86300.0,19.8319,19.9335,19.8252,19.9064,86300.0
2010-05-03 13:00:00,29.38,29.4,29.33,29.36,33800.0,19.8997,19.9132,19.8658,19.8861,33800.0
2010-05-03 13:30:00,29.37,29.51,29.37,29.37,62300.0,19.8929,19.9877,19.8929,19.8929,62300.0
2010-05-03 14:00:00,29.37,29.46,29.34,29.37,67700.0,19.8929,19.9538,19.8726,19.8929,67700.0
2010-05-03 14:30:00,29.37,29.48,29.34,29.38,67500.0,19.8929,19.9674,19.8726,19.8997,67500.0
2010-05-03 15:00:00,29.39,29.47,29.31,29.35,161700.0,19.9064,19.9606,19.8522,19.8793,161700.0
2010-05-03 15:30:00,29.36,29.37,29.19,29.23,282900.0,19.8861,19.8929,19.771,19.7981,282900.0
2010-05-04 08:00:00,29.0,29.0,29.0,29.0,200.0,19.6423,19.6423,19.6423,19.6423,200.0
2010-05-04 08:30:00,29.0,29.0,29.0,29.0,0.0,19.6423,19.6423,19.6423,19.6423,0.0
2010-05-04 09:00:00,28.79,28.79,28.79,28.79,200.0,19.5,19.5,19.5,19.5,200.0
2010-05-04 09:30:00,28.89,28.89,28.4,28.77,165200.0,19.5678,19.5678,19.2359,19.4865,165200.0
2010-05-04 10:00:00,28.84,28.84,28.53,28.68,145100.0,19.5339,19.5339,19.3239,19.4255,145100.0
2010-05-04 10:30:00,28.68,28.76,28.43,28.44,129400.0,19.4255,19.4797,19.2562,19.263,129400.0
2010-05-04 11:00:00,28.44,28.44,28.02,28.13,53800.0,19.263,19.263,18.9785,19.053,53800.0
2010-05-04 11:30:00,28.15,28.82,28.15,28.46,38000.0,19.0666,19.5204,19.0666,19.2765,38000.0
2010-05-04 12:00:00,28.49,28.49,28.06,28.07,45700.0,19.2968,19.2968,19.0056,19.0124,45700.0
2010-05-04 12:30:00,28.06,28.39,27.9,28.33,59100.0,19.0056,19.2291,18.8972,19.1885,59100.0
2010-05-04 13:00:00,28.32,28.36,28.11,28.13,41600.0,19.1817,19.2088,19.0395,19.053,41600.0
2010-05-04 13:30:00,28.16,28.21,28.04,28.05,17900.0,19.0733,19.1072,18.9921,18.9988,17900.0
2010-05-04 14:00:00,28.08,28.1,27.87,27.87,61900.0,19.0191,19.0327,18.8769,18.8769,61900.0
2010-05-04 14:30:00,27.88,27.96,27.77,27.9,142600.0,18.8837,18.9379,18.8092,18.8972,142600.0
2010-05-04 15:00:00,27.9,27.98,27.88,27.93,112900.0,18.8972,18.9514,18.8837,18.9175,112900.0
2010-05-04 15:30:00,27.92,28.09,27.73,28.05,203500.0,18.9108,19.0259,18.7821,18.9988,203500.0
2010-05-04 16:00:00,28.03,28.03,28.03,28.03,11600.0,18.9853,18.9853,18.9853,18.9853,11600.0
2010-05-04 16:30:00,28.03,28.03,28.03,28.03,0.0,18.9853,18.9853,18.9853,18.9853,0.0
2010-05-05 09:00:00,27.6,27.62,27.48,27.48,1200.0,18.694,18.7076,18.6128,18.6128,1200.0
2010-05-05 09:30:00,27.32,27.32,26.53,26.93,174300.0,18.5044,18.5044,17.9693,18.2402,174300.0
2010-05-05 10:00:00,26.92,27.21,26.88,26.93,90500.0,18.2335,18.4299,18.2064,18.2402,90500.0
2010-05-05 10:30:00,26.92,27.33,26.85,27.28,51500.0,18.2335,18.5112,18.186,18.4773,51500.0
2010-05-05 11:00:00,27.27,27.34,27.16,27.24,39600.0,18.4705,18.5179,18.396,18.4502,39600.0
2010-05-05 11:30:00,27.22,27.72,27.22,27.69,73900.0,18.4366,18.7753,18.4366,18.755,73900.0
2010-05-05 12:00:00,27.74,27.97,27.74,27.85,57500.0,18.7889,18.9446,18.7889,18.8634,57500.0
2010-05-05 12:30:00,27.84,28.04,27.82,27.88,260300.0,18.8566,18.9921,18.843,18.8837,260300.0
2010-05-05 13:00:00,27.9,27.91,27.61,27.64,94200.0,18.8972,18.904,18.7008,18.7211,94200.0
2010-05-05 13:30:00,27.65,27.66,27.49,27.52,48800.0,18.7279,18.7347,18.6195,18.6398,48800.0
2010-05-05 14:00:00,27.5,27.52,27.29,27.34,104400.0,18.6263,18.6398,18.4841,18.5179,104400.0
2010-05-05 14:30:00,27.36,27.36,27.13,27.29,74800.0,18.5315,18.5315,18.3757,18.4841,74800.0
2010-05-05 15:00:00,27.34,27.47,27.15,27.16,107400.0,18.5179,18.606,18.3892,18.396,107400.0
2010-05-05 15:30:00,27.16,27.16,27.0,27.03,235000.0,18.396,18.396,18.2876,18.308,235000.0
2010-05-05 16:00:00,27.01,27.73,27.01,27.73,15900.0,18.2944,18.7821,18.2944,18.7821,15900.0
2010-05-05 16:30:00,27.73,27.73,27.73,27.73,0.0,18.7821,18.7821,18.7821,18.7821,0.0
2010-05-06 09:30:00,26.61,26.76,26.36,26.65,188300.0,18.0235,18.1251,17.8542,18.0506,188300.0
2010-05-06 10:00:00,26.64,27.34,26.64,27.08,101900.0,18.0438,18.5179,18.0438,18.3418,101900.0
2010-05-06 10:30:00,27.08,27.09,26.55,26.69,75800.0,18.3418,18.3486,17.9828,18.0777,75800.0
2010-05-06 11:00:00,26.64,26.72,26.5,26.7,91700.0,18.0438,18.098,17.949,18.0844,91700.0
2010-05-06 11:30:00,26.69,26.71,26.22,26.45,84200.0,18.0777,18.0912,17.7593,17.9151,84200.0
2010-05-06 12:00:00,26.45,26.8,26.43,26.63,73500.0,17.9151,18.1522,17.9016,18.037,73500.0
2010-05-06 12:30:00,26.64,26.69,26.5,26.57,21200.0,18.0438,18.0777,17.949,17.9964,21200.0
2010-05-06 13:00:00,26.56,26.58,26.43,26.47,22700.0,17.9896,18.0032,17.9016,17.9287,22700.0
2010-05-06 13:30:00,26.47,26.52,26.25,26.29,69000.0,17.9287,17.9625,17.7796,17.8067,69000.0
2010-05-06 14:00:00,26.29,26.31,25.46,25.78,199900.0,17.8067,17.8203,17.2446,17.4613,199900.0
2010-05-06 14:30:00,25.78,25.78,24.26,25.52,229000.0,17.4613,17.4613,16.4318,17.2852,229000.0
2010-05-06 15:00:00,25.55,26.16,25.42,25.91,202900.0,17.3055,17.7187,17.2175,17.5494,202900.0
2010-05-06 15:30:00,25.9,26.56,25.89,26.48,259800.0,17.5426,17.9896,17.5358,17.9354,259800.0
2010-05-07 09:30:00,26.52,26.88,26.44,26.59,224500.0,17.9625,18.2064,17.9083,18.0099,224500.0
2010-05-07 10:00:00,26.59,26.63,25.89,26.01,207100.0,18.0099,18.037,17.5358,17.6171,207100.0
2010-05-07 10:30:00,26.04,26.2,25.54,25.88,146600.0,17.6374,17.7458,17.2988,17.529,146600.0
2010-05-07 11:00:00,25.84,26.38,25.77,25.9,140400.0,17.5019,17.8677,17.4545,17.5426,140400.0
2010-05-07 11:30:00,25.9,26.06,25.75,26.02,114900.0,17.5426,17.651,17.441,17.6239,114900.0
2010-05-07 12:00:00,26.01,26.33,25.95,26.02,49400.0,17.6171,17.8338,17.5765,17.6239,49400.0
2010-05-07 12:30:00,26.04,26.24,26.0,26.05,55200.0,17.6374,17.7729,17.6103,17.6442,55200.0
2010-05-07 13:00:00,26.01,26.12,26.0,26.0,47100.0,17.6171,17.6916,17.6103,17.6103,47100.0
2010-05-07 13:30:00,26.0,26.18,26.0,26.01,46700.0,17.6103,17.7322,17.6103,17.6171,46700.0
2010-05-07 14:00:00,26.04,26.11,25.93,25.96,54600.0,17.6374,17.6848,17.5629,17.5832,54600.0
2010-05-07 14:30:00,25.94,26.18,25.92,26.05,34000.0,17.5697,17.7322,17.5561,17.6442,34000.0
2010-05-07 15:00:00,26.04,26.45,26.01,26.25,98100.0,17.6374,17.9151,17.6171,17.7796,98100.0
2010-05-07 15:30:00,26.26,26.35,26.14,26.26,192700.0,17.7864,17.8474,17.7051,17.7864,192700.0
2010-05-10 09:30:00,28.21,28.21,27.69,27.69,129100.0,19.1072,19.1072,18.755,18.755,129100.0
2010-05-10 10:00:00,27.72,27.9,27.54,27.58,40000.0,18.7753,18.8972,18.6534,18.6805,40000.0
2010-05-10 10:30:00,27.59,27.63,27.32,27.44,42400.0,18.6873,18.7143,18.5044,18.5857,42400.0
2010-05-10 11:00:00,27.41,27.64,27.41,27.64,34900.0,18.5653,18.7211,18.5653,18.7211,34900.0
2010-05-10 11:30:00,27.66,27.75,27.58,27.59,27100.0,18.7347,18.7956,18.6805,18.6873,27100.0
2010-05-10 12:00:00,27.61,27.62,27.5,27.5,15600.0,18.7008,18.7076,18.6263,18.6263,15600.0
2010-05-10 12:30:00,27.53,27.59,27.4,27.49,78100.0,18.6466,18.6873,18.5586,18.6195,78100.0
2010-05-10 13:00:00,27.47,27.64,27.42,27.59,127600.0,18.606,18.7211,18.5721,18.6873,127600.0
2010-05-10 13:30:00,27.58,27.95,27.53,27.95,73100.0,18.6805,18.9311,18.6466,18.9311,73100.0
2010-05-10 14:00:00,27.93,27.96,27.7,27.79,35200.0,18.9175,18.9379,18.7618,18.8227,35200.0
2010-05-10 14:30:00,27.8,27.94,27.79,27.91,35200.0,18.8295,18.9243,18.8227,18.904,35200.0
2010-05-10 15:00:00,27.9,27.9,27.77,27.9,55500.0,18.8972,18.8972,18.8092,18.8972,55500.0
2010-05-10 15:30:00,27.89,28.0,27.85,27.95,162100.0,18.8905,18.965,18.8634,18.9311,162100.0
2010-05-11 09:30:00,27.4,28.1,27.4,27.99,64400.0,18.5586,19.0327,18.5586,18.9582,64400.0
2010-05-11 10:00:00,27.96,28.04,27.82,27.91,17900.0,18.9379,18.9921,18.843,18.904,17900.0
2010-05-11 10:30:00,27.91,27.94,27.83,27.85,33700.0,18.904,18.9243,18.8498,18.8634,33700.0
2010-05-11 11:00:00,27.86,28.14,27.86,28.13,25500.0,18.8701,19.0598,18.8701,19.053,25500.0
2010-05-11 11:30:00,28.12,28.4,28.04,28.31,42300.0,19.0462,19.2359,18.9921,19.1749,42300.0
2010-05-11 12:00:00,28.29,28.37,28.23,28.36,19500.0,19.1614,19.2156,19.1207,19.2088,19500.0
2010-05-11 12:30:00,28.36,28.59,28.34,28.58,66400.0,19.2088,19.3646,19.1952,19.3578,66400.0
2010-05-11 13:00:00,28.59,28.61,28.38,28.49,59000.0,19.3646,19.3781,19.2223,19.2968,59000.0
2010-05-11 13:30:00,28.46,28.53,28.4,28.48,17800.0,19.2765,19.3239,19.2359,19.2901,17800.0
2010-05-11 14:00:00,28.48,28.5,28.34,28.41,19400.0,19.2901,19.3036,19.1952,19.2427,19400.0
2010-05-11 14:30:00,28.4,28.42,28.29,28.31,28800.0,19.2359,19.2494,19.1614,19.1749,28800.0
2010-05-11 15:00:00,28.31,28.34,28.06,28.15,44600.0,19.1749,19.1952,19.0056,19.0666,44600.0
2010-05-11 15:30:00,28.13,28.2,28.02,28.03,56800.0,19.053,19.1004,18.9785,18.9853,56800.0
2010-05-11 16:00:00,28.02,28.02,28.02,28.02,100.0,18.9785,18.9785,18.9785,18.9785,100.0
2010-05-11 16:30:00,28.02,28.02,28.02,28.02,0.0,18.9785,18.9785,18.9785,18.9785,0.0
2010-05-12 09:30:00,28.24,28.36,28.0,28.31,80500.0,19.1275,19.2088,18.965,19.1749,80500.0
2010-05-12 10:00:00,28.28,28.52,28.19,28.44,87300.0,19.1546,19.3172,19.0936,19.263,87300.0
2010-05-12 10:30:00,28.45,28.71,28.37,28.71,72400.0,19.2698,19.4459,19.2156,19.4459,72400.0
2010-05-12 11:00:00,28.68,28.82,28.26,28.38,39900.0,19.4255,19.5204,19.1411,19.2223,39900.0
2010-05-12 11:30:00,28.36,28.39,28.14,28.25,65800.0,19.2088,19.2291,19.0598,19.1343,65800.0
2010-05-12 12:00:00,28.3,28.56,28.26,28.56,80400.0,19.1682,19.3443,19.1411,19.3443,80400.0
2010-05-12 12:30:00,28.54,28.57,28.35,28.43,112800.0,19.3307,19.351,19.202,19.2562,112800.0
2010-05-12 13:00:00,28.41,28.63,28.4,28.53,30500.0,19.2427,19.3917,19.2359,19.3239,30500.0
2010-05-12 13:30:00,28.53,28.54,28.35,28.4,21100.0,19.3239,19.3307,19.202,19.2359,21100.0
2010-05-12 14:00:00,28.42,28.55,28.33,28.53,21400.0,19.2494,19.3375,19.1885,19.3239,21400.0
2010-05-12 14:30:00,28.54,28.57,28.43,28.44,32400.0,19.3307,19.351,19.2562,19.263,32400.0
2010-05-12 15:00:00,28.45,28.55,28.44,28.51,51800.0,19.2698,19.3375,19.263,19.3104,51800.0
2010-05-12 15:30:00,28.5,28.5,28.32,28.4,142700.0,19.3036,19.3036,19.1817,19.2359,142700.0
2010-05-12 16:00:00,28.36,28.36,28.36,28.36,2500.0,19.2088,19.2088,19.2088,19.2088,2500.0
2010-05-12 16:30:00,28.36,28.36,28.36,28.36,0.0,19.2088,19.2088,19.2088,19.2088,0.0
2010-05-13 09:30:00,28.37,28.41,27.92,28.0,105900.0,19.2156,19.2427,18.9108,18.965,105900.0
2010-05-13 10:00:00,28.0,28.09,27.97,28.05,57200.0,18.965,19.0259,18.9446,18.9988,57200.0
2010-05-13 10:30:00,28.04,28.2,28.04,28.04,33200.0,18.9921,19.1004,18.9921,18.9921,33200.0
2010-05-13 11:00:00,28.05,28.15,28.04,28.07,35400.0,18.9988,19.0666,18.9921,19.0124,35400.0
2010-05-13 11:30:00,28.06,28.07,27.9,27.99,105900.0,19.0056,19.0124,18.8972,18.9582,105900.0
2010-05-13 12:00:00,28.0,28.03,27.95,28.0,71000.0,18.965,18.9853,18.9311,18.965,71000.0
2010-05-13 12:30:00,28.0,28.03,27.97,28.0,80400.0,18.965,18.9853,18.9446,18.965,80400.0
2010-05-13 13:00:00,28.02,28.02,27.93,27.94,122400.0,18.9785,18.9785,18.9175,18.9243,122400.0
2010-05-13 13:30:00,27.95,28.09,27.89,28.07,62400.0,18.9311,19.0259,18.8905,19.0124,62400.0
2010-05-13 14:00:00,28.06,28.12,27.94,27.99,34400.0,19.0056,19.0462,18.9243,18.9582,34400.0
2010-05-13 14:30:00,27.99,28.0,27.8,27.82,30700.0,18.9582,18.965,18.8295,18.843,30700.0
2010-05-13 15:00:00,27.81,27.9,27.65,27.68,177500.0,18.8363,18.8972,18.7279,18.7482,177500.0
2010-05-13 15:30:00,27.69,27.84,27.53,27.67,175100.0,18.755,18.8566,18.6466,18.7414,175100.0
2010-05-14 09:30:00,27.39,27.39,26.89,26.93,118000.0,18.5518,18.5518,18.2131,18.2402,118000.0
2010-05-14 10:00:00,26.96,26.96,26.68,26.76,95100.0,18.2605,18.2605,18.0709,18.1251,95100.0
2010-05-14 10:30:00,26.82,26.84,26.63,26.72,64900.0,18.1657,18.1793,18.037,18.098,64900.0
2010-05-14 11:00:00,26.7,26.72,26.1,26.33,177600.0,18.0844,18.098,17.678,17.8338,177600.0
2010-05-14 11:30:00,26.33,26.55,26.33,26.36,79800.0,17.8338,17.9828,17.8338,17.8542,79800.0
2010-05-14 12:00:00,26.37,26.38,26.28,26.33,38600.0,17.8609,17.8677,17.8,17.8338,38600.0
2010-05-14 12:30:00,26.32,26.41,26.29,26.36,46800.0,17.8271,17.888,17.8067,17.8542,46800.0
2010-05-14 13:00:00,26.36,26.5,26.31,26.4,75300.0,17.8542,17.949,17.8203,17.8812,75300.0
2010-05-14 13:30:00,26.39,26.47,26.35,26.39,21700.0,17.8745,17.9287,17.8474,17.8745,21700.0
2010-05-14 14:00:00,26.41,26.41,26.04,26.27,178900.0,17.888,17.888,17.6374,17.7932,178900.0
2010-05-14 14:30:00,26.24,26.38,26.16,26.2,93000.0,17.7729,17.8677,17.7187,17.7458,93000.0
2010-05-14 15:00:00,26.22,26.36,26.11,26.24,144000.0,17.7593,17.8542,17.6848,17.7729,144000.0
2010-05-14 15:30:00,26.23,26.3,26.09,26.2,246300.0,17.7661,17.8135,17.6713,17.7458,246300.0
2010-05-17 09:30:00,26.22,26.62,26.0,26.07,95300.0,17.7593,18.0303,17.6103,17.6577,95300.0
2010-05-17 10:00:00,26.06,26.15,25.99,26.05,37400.0,17.651,17.7119,17.6035,17.6442,37400.0
2010-05-17 10:30:00,26.05,26.06,25.86,25.87,35000.0,17.6442,17.651,17.5155,17.5223,35000.0
2010-05-17 11:00:00,25.87,25.87,25.22,25.3,108400.0,17.5223,17.5223,17.082,17.1362,108400.0
2010-05-17 11:30:00,25.33,25.48,25.1,25.1,77100.0,17.1565,17.2581,17.0007,17.0007,77100.0
2010-05-17 12:00:00,25.1,25.19,24.97,25.12,75700.0,17.0007,17.0617,16.9127,17.0143,75700.0
2010-05-17 12:30:00,25.1,25.14,25.01,25.02,54000.0,17.0007,17.0278,16.9398,16.9465,54000.0
2010-05-17 13:00:00,25.02,25.23,24.99,25.22,37700.0,16.9465,17.0888,16.9262,17.082,37700.0
2010-05-17 13:30:00,25.19,25.43,25.15,25.39,61700.0,17.0617,17.2242,17.0346,17.1972,61700.0
2010-05-17 14:00:00,25.38,25.6,25.32,25.33,102500.0,17.1904,17.3394,17.1497,17.1565,102500.0
2010-05-17 14:30:00,25.33,25.6,25.29,25.6,47000.0,17.1565,17.3394,17.1294,17.3394,47000.0
2010-05-17 15:00:00,25.6,25.78,25.53,25.6,99500.0,17.3394,17.4613,17.292,17.3394,99500.0
2010-05-17 15:30:00,25.59,25.89,25.59,25.89,181900.0,17.3326,17.5358,17.3326,17.5358,181900.0
2010-05-18 09:00:00,26.5,26.7,26.5,26.62,1100.0,17.949,18.0844,17.949,18.0303,1100.0
2010-05-18 09:30:00,26.6,26.87,26.52,26.7,211400.0,18.0167,18.1996,17.9625,18.0844,211400.0
2010-05-18 10:00:00,26.7,26.81,26.59,26.72,72900.0,18.0844,18.1589,18.0099,18.098,72900.0
2010-05-18 10:30:00,26.7,26.74,26.36,26.41,69400.0,18.0844,18.1115,17.8542,17.888,69400.0
2010-05-18 11:00:00,26.42,26.65,26.42,26.58,47400.0,17.8948,18.0506,17.8948,18.0032,47400.0
2010-05-18 11:30:00,26.6,26.63,26.44,26.44,35300.0,18.0167,18.037,17.9083,17.9083,35300.0
2010-05-18 12:00:00,26.44,26.44,26.18,26.3,43700.0,17.9083,17.9083,17.7322,17.8135,43700.0
2010-05-18 12:30:00,26.29,26.5,26.27,26.39,34400.0,17.8067,17.949,17.7932,17.8745,34400.0
2010-05-18 13:00:00,26.38,26.45,26.2,26.28,42000.0,17.8677,17.9151,17.7458,17.8,42000.0
2010-05-18 13:30:00,26.27,26.28,25.88,25.9,54700.0,17.7932,17.8,17.529,17.5426,54700.0
2010-05-18 14:00:00,25.9,26.22,25.85,26.04,107300.0,17.5426,17.7593,17.5087,17.6374,107300.0
2010-05-18 14:30:00,26.04,26.07,25.71,25.78,114200.0,17.6374,17.6577,17.4139,17.4613,114200.0
2010-05-18 15:00:00,25.79,26.0,25.68,25.9,100200.0,17.4681,17.6103,17.3936,17.5426,100200.0
2010-05-18 15:30:00,25.91,26.0,25.85,25.91,115400.0,17.5494,17.6103,17.5087,17.5494,115400.0
2010-05-18 16:00:00,25.92,25.92,25.92,25.92,1700.0,17.5561,17.5561,17.5561,17.5561,1700.0
2010-05-18 16:30:00,25.92,25.92,25.92,25.92,0.0,17.5561,17.5561,17.5561,17.5561,0.0
2010-05-19 08:00:00,25.5,25.5,25.5,25.5,0.0,17.2717,17.2717,17.2717,17.2717,0.0
2010-05-19 08:30:00,25.5,25.5,25.5,25.5,0.0,17.2717,17.2717,17.2717,17.2717,0.0
2010-05-19 09:00:00,25.46,25.48,25.38,25.38,2400.0,17.2446,17.2581,17.1904,17.1904,2400.0
2010-05-19 09:30:00,25.41,26.22,25.24,26.09,173600.0,17.2107,17.7593,17.0956,17.6713,173600.0
2010-05-19 10:00:00,26.1,26.15,25.55,25.69,104600.0,17.678,17.7119,17.3055,17.4003,104600.0
2010-05-19 10:30:00,25.69,25.73,25.46,25.63,98600.0,17.4003,17.4274,17.2446,17.3597,98600.0
2010-05-19 11:00:00,25.62,25.66,25.42,25.48,64400.0,17.3529,17.38,17.2175,17.2581,64400.0
2010-05-19 11:30:00,25.46,25.52,25.0,25.21,67700.0,17.2446,17.2852,16.933,17.0752,67700.0
2010-05-19 12:00:00,25.21,25.51,25.18,25.51,85300.0,17.0752,17.2784,17.0549,17.2784,85300.0
2010-05-19 12:30:00,25.48,25.61,25.29,25.56,40100.0,17.2581,17.3462,17.1294,17.3123,40100.0
2010-05-19 13:00:00,25.56,25.68,25.43,25.59,31400.0,17.3123,17.3936,17.2242,17.3326,31400.0
2010-05-19 13:30:00,25.58,25.81,25.51,25.71,36300.0,17.3258,17.4816,17.2784,17.4139,36300.0
2010-05-19 14:00:00,25.72,25.91,25.69,25.84,73300.0,17.4207,17.5494,17.4003,17.5019,73300.0
2010-05-19 14:30:00,25.83,26.04,25.8,26.03,38700.0,17.4952,17.6374,17.4749,17.6306,38700.0
2010-05-19 15:00:00,26.04,26.14,25.93,26.14,99400.0,17.6374,17.7051,17.5629,17.7051,99400.0
2010-05-19 15:30:00,26.12,26.19,26.07,26.14,239500.0,17.6916,17.739,17.6577,17.7051,239500.0
2010-05-19 16:00:00,26.15,26.15,26.15,26.15,1200.0,17.7119,17.7119,17.7119,17.7119,1200.0
2010-05-19 16:30:00,26.15,26.15,26.15,26.15,0.0,17.7119,17.7119,17.7119,17.7119,0.0
2010-05-20 09:30:00,25.14,25.39,24.67,25.16,232100.0,17.0278,17.1972,16.7095,17.0414,232100.0
2010-05-20 10:00:00,25.16,25.18,24.71,24.78,150000.0,17.0414,17.0549,16.7366,16.784,150000.0
2010-05-20 10:30:00,24.78,25.03,24.69,24.75,70600.0,16.784,16.9533,16.723,16.7637,70600.0
2010-05-20 11:00:00,24.76,24.91,24.62,24.9,101300.0,16.7704,16.872,16.6756,16.8653,101300.0
2010-05-20 11:30:00,24.95,25.07,24.87,24.93,59200.0,16.8991,16.9804,16.8449,16.8856,59200.0
2010-05-20 12:00:00,24.92,25.05,24.7,24.71,45000.0,16.8788,16.9669,16.7298,16.7366,45000.0
2010-05-20 12:30:00,24.72,24.79,24.56,24.56,48500.0,16.7433,16.7908,16.635,16.635,48500.0
2010-05-20 13:00:00,24.56,24.88,24.53,24.82,95600.0,16.635,16.8517,16.6147,16.8111,95600.0
2010-05-20 13:30:00,24.83,24.94,24.74,24.88,143000.0,16.8179,16.8924,16.7569,16.8517,143000.0
2010-05-20 14:00:00,24.87,25.3,24.82,25.14,45100.0,16.8449,17.1362,16.8111,17.0278,45100.0
2010-05-20 14:30:00,25.14,25.49,25.09,25.22,93500.0,17.0278,17.2649,16.994,17.082,93500.0
2010-05-20 15:00:00,25.22,25.4,25.21,25.22,63200.0,17.082,17.2039,17.0752,17.082,63200.0
2010-05-20 15:30:00,25.22,25.25,24.94,24.96,220000.0,17.082,17.1023,16.8924,16.9059,220000.0
2010-05-21 09:30:00,24.38,25.0,24.27,24.96,190700.0,16.5131,16.933,16.4386,16.9059,190700.0
2010-05-21 10:00:00,24.93,25.2,24.83,24.89,94100.0,16.8856,17.0685,16.8179,16.8585,94100.0
2010-05-21 10:30:00,24.9,25.12,24.84,24.93,102700.0,16.8653,17.0143,16.8246,16.8856,102700.0
2010-05-21 11:00:00,24.94,25.16,24.91,25.11,137900.0,16.8924,17.0414,16.872,17.0075,137900.0
2010-05-21 11:30:00,25.11,25.53,25.1,25.53,129800.0,17.0075,17.292,17.0007,17.292,129800.0
2010-05-21 12:00:00,25.52,25.66,25.47,25.49,76600.0,17.2852,17.38,17.2513,17.2649,76600.0
2010-05-21 12:30:00,25.48,25.57,25.29,25.34,67900.0,17.2581,17.3191,17.1294,17.1633,67900.0
2010-05-21 13:00:00,25.34,25.44,25.3,25.34,73200.0,17.1633,17.231,17.1362,17.1633,73200.0
2010-05-21 13:30:00,25.34,25.45,25.32,25.37,41100.0,17.1633,17.2378,17.1497,17.1836,41100.0
2010-05-21 14:00:00,25.38,25.44,25.27,25.39,61300.0,17.1904,17.231,17.1159,17.1972,61300.0
2010-05-21 14:30:00,25.42,25.45,25.16,25.23,73300.0,17.2175,17.2378,17.0414,17.0888,73300.0
2010-05-21 15:00:00,25.24,25.28,25.12,25.17,113400.0,17.0956,17.1226,17.0143,17.0481,113400.0
2010-05-21 15:30:00,25.19,25.49,25.07,25.49,170600.0,17.0617,17.2649,16.9804,17.2649,170600.0
2010-05-24 09:30:00,25.26,25.49,25.26,25.32,36300.0,17.1091,17.2649,17.1091,17.1497,36300.0
2010-05-24 10:00:00,25.35,25.62,25.24,25.52,37200.0,17.1701,17.3529,17.0956,17.2852,37200.0
2010-05-24 10:30:00,25.55,25.57,25.33,25.49,62500.0,17.3055,17.3191,17.1565,17.2649,62500.0
2010-05-24 11:00:00,25.5,25.57,25.3,25.35,31000.0,17.2717,17.3191,17.1362,17.1701,31000.0
2010-05-24 11:30:00,25.34,25.47,25.3,25.42,26400.0,17.1633,17.2513,17.1362,17.2175,26400.0
2010-05-24 12:00:00,25.43,25.43,25.25,25.37,29900.0,17.2242,17.2242,17.1023,17.1836,29900.0
2010-05-24 12:30:00,25.37,25.41,25.3,25.31,16500.0,17.1836,17.2107,17.1362,17.143,16500.0
2010-05-24 13:00:00,25.3,25.35,25.25,25.25,20500.0,17.1362,17.1701,17.1023,17.1023,20500.0
2010-05-24 13:30:00,25.28,25.3,25.16,25.24,20200.0,17.1226,17.1362,17.0414,17.0956,20200.0
2010-05-24 14:00:00,25.24,25.38,25.19,25.3,22000.0,17.0956,17.1904,17.0617,17.1362,22000.0
2010-05-24 14:30:00,25.33,25.35,25.12,25.22,20500.0,17.1565,17.1701,17.0143,17.082,20500.0
2010-05-24 15:00:00,25.21,25.24,25.04,25.1,20300.0,17.0752,17.0956,16.9601,17.0007,20300.0
2010-05-24 15:30:00,25.13,25.24,25.0,25.01,55400.0,17.021,17.0956,16.933,16.9398,55400.0
2010-05-25 09:00:00,24.25,24.83,24.24,24.24,6200.0,16.425,16.8179,16.4182,16.4182,6200.0
2010-05-25 09:30:00,24.07,24.35,23.84,24.29,271100.0,16.3031,16.4927,16.1473,16.4521,271100.0
2010-05-25 10:00:00,24.29,24.48,24.25,24.3,192600.0,16.4521,16.5808,16.425,16.4589,192600.0
2010-05-25 10:30:00,24.3,24.3,24.1,24.17,157400.0,16.4589,16.4589,16.3234,16.3708,157400.0
2010-05-25 11:00:00,24.18,24.27,24.14,24.27,221400.0,16.3776,16.4386,16.3505,16.4386,221400.0
2010-05-25 11:30:00,24.27,24.33,24.2,24.26,171400.0,16.4386,16.4792,16.3911,16.4318,171400.0
2010-05-25 12:00:00,24.27,24.33,24.24,24.25,123500.0,16.4386,16.4792,16.4182,16.425,123500.0
2010-05-25 12:30:00,24.24,24.24,24.1,24.2,73500.0,16.4182,16.4182,16.3234,16.3911,73500.0
2010-05-25 13:00:00,24.2,24.21,24.05,24.18,74300.0,16.3911,16.3979,16.2895,16.3776,74300.0
2010-05-25 13:30:00,24.18,24.18,23.96,24.0,102000.0,16.3776,16.3776,16.2286,16.2557,102000.0
2010-05-25 14:00:00,23.98,24.2,23.97,24.18,124300.0,16.2421,16.3911,16.2354,16.3776,124300.0
2010-05-25 14:30:00,24.18,24.34,24.16,24.3,404900.0,16.3776,16.486,16.364,16.4589,404900.0
2010-05-25 15:00:00,24.29,24.44,24.25,24.4,463900.0,16.4521,16.5537,16.425,16.5266,463900.0
2010-05-25 15:30:00,24.41,24.51,24.28,24.36,834900.0,16.5334,16.6011,16.4453,16.4995,834900.0
2010-05-25 16:00:00,24.45,24.45,24.45,24.45,8100.0,16.5605,16.5605,16.5605,16.5605,8100.0
2010-05-25 16:30:00,24.45,24.45,24.45,24.45,0.0,16.5605,16.5605,16.5605,16.5605,0.0
2010-05-26 09:30:00,24.73,25.0,24.73,24.94,169000.0,16.7501,16.933,16.7501,16.8924,169000.0
2010-05-26 10:00:00,24.94,24.98,24.77,24.9,149600.0,16.8924,16.9195,16.7772,16.8653,149600.0
2010-05-26 10:30:00,24.89,25.02,24.85,24.93,217200.0,16.8585,16.9465,16.8314,16.8856,217200.0
2010-05-26 11:00:00,24.92,25.01,24.85,24.9,84500.0,16.8788,16.9398,16.8314,16.8653,84500.0
2010-05-26 11:30:00,24.87,24.96,24.76,24.87,41000.0,16.8449,16.9059,16.7704,16.8449,41000.0
2010-05-26 12:00:00,24.88,24.95,24.84,24.91,23400.0,16.8517,16.8991,16.8246,16.872,23400.0
2010-05-26 12:30:00,24.93,24.97,24.88,24.97,27600.0,16.8856,16.9127,16.8517,16.9127,27600.0
2010-05-26 13:00:00,24.97,25.04,24.96,24.98,110700.0,16.9127,16.9601,16.9059,16.9195,110700.0
2010-05-26 13:30:00,24.98,25.06,24.97,25.02,28800.0,16.9195,16.9736,16.9127,16.9465,28800.0
2010-05-26 14:00:00,25.03,25.08,24.91,24.96,93600.0,16.9533,16.9872,16.872,16.9059,93600.0
2010-05-26 14:30:00,24.96,24.98,24.7,24.82,66000.0,16.9059,16.9195,16.7298,16.8111,66000.0
2010-05-26 15:00:00,24.83,24.88,24.48,24.51,88700.0,16.8179,16.8517,16.5808,16.6011,88700.0
2010-05-26 15:30:00,24.5,24.65,24.41,24.49,156700.0,16.5943,16.6959,16.5334,16.5876,156700.0
2010-05-26 16:00:00,24.48,24.48,24.48,24.48,3400.0,16.5808,16.5808,16.5808,16.5808,3400.0
2010-05-26 16:30:00,24.48,24.48,24.48,24.48,0.0,16.5808,16.5808,16.5808,16.5808,0.0
2010-05-27 09:30:00,25.15,25.38,25.05,25.37,270100.0,17.0346,17.1904,16.9669,17.1836,270100.0
2010-05-27 10:00:00,25.37,25.74,25.29,25.7,402300.0,17.1836,17.4342,17.1294,17.4071,402300.0
2010-05-27 10:30:00,25.7,26.13,25.7,26.12,122400.0,17.4071,17.6984,17.4071,17.6916,122400.0
2010-05-27 11:00:00,26.09,26.38,26.08,26.17,138000.0,17.6713,17.8677,17.6645,17.7255,138000.0
2010-05-27 11:30:00,26.17,26.41,26.1,26.41,115000.0,17.7255,17.888,17.678,17.888,115000.0
2010-05-27 12:00:00,26.41,26.41,26.13,26.2,44600.0,17.888,17.888,17.6984,17.7458,44600.0
2010-05-27 12:30:00,26.2,26.21,26.09,26.14,84400.0,17.7458,17.7526,17.6713,17.7051,84400.0
2010-05-27 13:00:00,26.13,26.13,25.8,25.97,66200.0,17.6984,17.6984,17.4749,17.59,66200.0
2010-05-27 13:30:00,25.97,26.19,25.88,26.1,176800.0,17.59,17.739,17.529,17.678,176800.0
2010-05-27 14:00:00,26.1,26.33,26.09,26.24,85400.0,17.678,17.8338,17.6713,17.7729,85400.0
2010-05-27 14:30:00,26.24,26.31,26.14,26.15,82800.0,17.7729,17.8203,17.7051,17.7119,82800.0
2010-05-27 15:00:00,26.15,26.36,26.15,26.31,56500.0,17.7119,17.8542,17.7119,17.8203,56500.0
2010-05-27 15:30:00,26.31,26.57,26.3,26.54,156000.0,17.8203,17.9964,17.8135,17.9761,156000.0
2010-05-28 09:30:00,26.78,27.04,26.7,27.04,134800.0,18.1386,18.3147,18.0844,18.3147,134800.0
2010-05-28 10:00:00,27.05,27.35,27.04,27.07,88800.0,18.3215,18.5247,18.3147,18.335,88800.0
2010-05-28 10:30:00,27.07,27.14,26.84,26.9,77500.0,18.335,18.3825,18.1793,18.2199,77500.0
2010-05-28 11:00:00,26.91,27.06,26.82,26.93,71400.0,18.2267,18.3283,18.1657,18.2402,71400.0
2010-05-28 11:30:00,26.93,26.97,26.86,26.95,65200.0,18.2402,18.2673,18.1928,18.2538,65200.0
2010-05-28 12:00:00,26.96,27.11,26.9,27.06,108500.0,18.2605,18.3621,18.2199,18.3283,108500.0
2010-05-28 12:30:00,27.08,27.08,26.77,26.81,177400.0,18.3418,18.3418,18.1319,18.1589,177400.0
2010-05-28 13:00:00,26.82,26.84,26.68,26.72,98000.0,18.1657,18.1793,18.0709,18.098,98000.0
2010-05-28 13:30:00,26.74,26.77,26.51,26.53,42100.0,18.1115,18.1319,17.9558,17.9693,42100.0
2010-05-28 14:00:00,26.52,26.72,26.5,26.67,92600.0,17.9625,18.098,17.949,18.0641,92600.0
2010-05-28 14:30:00,26.68,26.93,26.6,26.79,55500.0,18.0709,18.2402,18.0167,18.1454,55500.0
2010-05-28 15:00:00,26.79,27.04,26.72,27.02,114600.0,18.1454,18.3147,18.098,18.3012,114600.0
2010-05-28 15:30:00,27.03,27.07,26.9,26.92,268300.0,18.308,18.335,18.2199,18.2335,268300.0
2010-06-01 08:00:00,26.94,26.94,26.88,26.88,20100.0,18.247,18.247,18.2064,18.2064,20100.0
2010-06-01 08:30:00,26.88,26.88,26.88,26.88,0.0,18.2064,18.2064,18.2064,18.2064,0.0
2010-06-01 09:00:00,27.07,27.07,27.07,27.07,100.0,18.335,18.335,18.335,18.335,100.0
2010-06-01 09:30:00,27.04,27.74,27.04,27.7,168100.0,18.3147,18.7889,18.3147,18.7618,168100.0
2010-06-01 10:00:00,27.7,28.25,27.69,28.12,173800.0,18.7618,19.1343,18.755,19.0462,173800.0
2010-06-01 10:30:00,28.12,28.21,27.88,27.97,96000.0,19.0462,19.1072,18.8837,18.9446,96000.0
2010-06-01 11:00:00,27.95,27.97,27.76,27.79,182900.0,18.9311,18.9446,18.8024,18.8227,182900.0
2010-06-01 11:30:00,27.8,27.87,27.66,27.79,90200.0,18.8295,18.8769,18.7347,18.8227,90200.0
2010-06-01 12:00:00,27.79,27.79,27.57,27.7,59000.0,18.8227,18.8227,18.6737,18.7618,59000.0
2010-06-01 12:30:00,27.68,27.71,27.5,27.5,39400.0,18.7482,18.7685,18.6263,18.6263,39400.0
2010-06-01 13:00:00,27.5,27.73,27.47,27.73,84200.0,18.6263,18.7821,18.606,18.7821,84200.0
2010-06-01 13:30:00,27.74,27.75,27.48,27.58,183300.0,18.7889,18.7956,18.6128,18.6805,183300.0
2010-06-01 14:00:00,27.58,27.58,27.35,27.5,83700.0,18.6805,18.6805,18.5247,18.6263,83700.0
2010-06-01 14:30:00,27.5,27.53,27.25,27.27,60300.0,18.6263,18.6466,18.457,18.4705,60300.0
2010-06-01 15:00:00,27.27,27.37,27.06,27.07,76700.0,18.4705,18.5382,18.3283,18.335,76700.0
2010-06-01 15:30:00,27.07,27.2,26.76,26.77,153100.0,18.335,18.4231,18.1251,18.1319,153100.0
2010-06-01 16:00:00,26.79,26.79,26.79,26.79,4900.0,18.1454,18.1454,18.1454,18.1454,4900.0
2010-06-01 16:30:00,27.2,27.2,27.2,27.2,500.0,18.4231,18.4231,18.4231,18.4231,500.0
2010-06-02 09:30:00,27.28,27.44,27.05,27.11,67100.0,18.4773,18.5857,18.3215,18.3621,67100.0
2010-06-02 10:00:00,27.12,27.47,27.09,27.37,73500.0,18.3689,18.606,18.3486,18.5382,73500.0
2010-06-02 10:30:00,27.38,27.53,27.35,27.39,57800.0,18.545,18.6466,18.5247,18.5518,57800.0
2010-06-02 11:00:00,27.39,27.57,27.38,27.49,63900.0,18.5518,18.6737,18.545,18.6195,63900.0
2010-06-02 11:30:00,27.48,27.67,27.44,27.64,25800.0,18.6128,18.7414,18.5857,18.7211,25800.0
2010-06-02 12:00:00,27.64,27.76,27.63,27.73,37000.0,18.7211,18.8024,18.7143,18.7821,37000.0
2010-06-02 12:30:00,27.71,27.91,27.71,27.87,84100.0,18.7685,18.904,18.7685,18.8769,84100.0
2010-06-02 13:00:00,27.86,27.99,27.86,27.91,62300.0,18.8701,18.9582,18.8701,18.904,62300.0
2010-06-02 13:30:00,27.9,27.93,27.71,27.72,32700.0,18.8972,18.9175,18.7685,18.7753,32700.0
2010-06-02 14:00:00,27.69,27.82,27.66,27.71,66400.0,18.755,18.843,18.7347,18.7685,66400.0
2010-06-02 14:30:00,27.71,27.91,27.48,27.9,500700.0,18.7685,18.904,18.6128,18.8972,500700.0
2010-06-02 15:00:00,27.91,28.02,27.87,27.91,74700.0,18.904,18.9785,18.8769,18.904,74700.0
2010-06-02 15:30:00,27.92,28.02,27.85,28.0,229800.0,18.9108,18.9785,18.8634,18.965,229800.0
2010-06-02 16:00:00,28.0,28.0,27.82,27.82,2400.0,18.965,18.965,18.843,18.843,2400.0
2010-06-02 16:30:00,27.82,27.82,27.82,27.82,0.0,18.843,18.843,18.843,18.843,0.0
2010-06-03 09:30:00,28.32,28.57,28.07,28.35,104400.0,19.1817,19.351,19.0124,19.202,104400.0
2010-06-03 10:00:00,28.35,28.37,28.1,28.12,65200.0,19.202,19.2156,19.0327,19.0462,65200.0
2010-06-03 10:30:00,28.11,28.27,28.0,28.0,77700.0,19.0395,19.1478,18.965,18.965,77700.0
2010-06-03 11:00:00,28.0,28.32,27.89,27.89,61500.0,18.965,19.1817,18.8905,18.8905,61500.0
2010-06-03 11:30:00,27.87,28.07,27.81,28.02,42700.0,18.8769,19.0124,18.8363,18.9785,42700.0
2010-06-03 12:00:00,28.02,28.02,27.63,27.7,41100.0,18.9785,18.9785,18.7143,18.7618,41100.0
2010-06-03 12:30:00,27.69,27.87,27.64,27.8,34100.0,18.755,18.8769,18.7211,18.8295,34100.0
2010-06-03 13:00:00,27.8,27.83,27.72,27.78,31600.0,18.8295,18.8498,18.7753,18.8159,31600.0
2010-06-03 13:30:00,27.78,28.07,27.78,27.88,35700.0,18.8159,19.0124,18.8159,18.8837,35700.0
2010-06-03 14:00:00,27.88,28.17,27.8,28.12,60900.0,18.8837,19.0801,18.8295,19.0462,60900.0
2010-06-03 14:30:00,28.11,28.24,28.11,28.2,48300.0,19.0395,19.1275,19.0395,19.1004,48300.0
2010-06-03 15:00:00,28.19,28.25,28.02,28.22,92800.0,19.0936,19.1343,18.9785,19.114,92800.0
2010-06-03 15:30:00,28.21,28.36,28.15,28.35,204900.0,19.1072,19.2088,19.0666,19.202,204900.0
2010-06-04 09:30:00,27.48,27.83,27.42,27.78,191700.0,18.6128,18.8498,18.5721,18.8159,191700.0
2010-06-04 10:00:00,27.75,27.94,27.57,27.92,37700.0,18.7956,18.9243,18.6737,18.9108,37700.0
2010-06-04 10:30:00,27.92,28.07,27.68,27.7,68300.0,18.9108,19.0124,18.7482,18.7618,68300.0
2010-06-04 11:00:00,27.68,27.77,27.31,27.48,44800.0,18.7482,18.8092,18.4976,18.6128,44800.0
2010-06-04 11:30:00,27.49,27.59,27.33,27.55,137200.0,18.6195,18.6873,18.5112,18.6602,137200.0
2010-06-04 12:00:00,27.56,27.56,27.46,27.52,86100.0,18.6669,18.6669,18.5992,18.6398,86100.0
2010-06-04 12:30:00,27.52,27.52,27.35,27.43,48400.0,18.6398,18.6398,18.5247,18.5789,48400.0
2010-06-04 13:00:00,27.43,27.44,27.07,27.07,73600.0,18.5789,18.5857,18.335,18.335,73600.0
2010-06-04 13:30:00,27.07,27.25,27.06,27.2,45800.0,18.335,18.457,18.3283,18.4231,45800.0
2010-06-04 14:00:00,27.22,27.24,27.04,27.09,35400.0,18.4366,18.4502,18.3147,18.3486,35400.0
2010-06-04 14:30:00,27.08,27.14,26.85,26.89,79400.0,18.3418,18.3825,18.186,18.2131,79400.0
2010-06-04 15:00:00,26.89,27.03,26.87,26.87,73300.0,18.2131,18.308,18.1996,18.1996,73300.0
2010-06-04 15:30:00,26.89,27.11,26.78,27.08,303800.0,18.2131,18.3621,18.1386,18.3418,303800.0
2010-06-07 09:30:00,26.94,27.29,26.91,27.17,105800.0,18.247,18.4841,18.2267,18.4028,105800.0
2010-06-07 10:00:00,27.18,27.37,27.07,27.23,56600.0,18.4096,18.5382,18.335,18.4434,56600.0
2010-06-07 10:30:00,27.25,27.25,26.83,26.97,50000.0,18.457,18.457,18.1725,18.2673,50000.0
2010-06-07 11:00:00,26.99,27.03,26.88,26.91,37800.0,18.2809,18.308,18.2064,18.2267,37800.0
2010-06-07 11:30:00,26.9,27.14,26.88,27.06,27200.0,18.2199,18.3825,18.2064,18.3283,27200.0
2010-06-07 12:00:00,27.06,27.16,26.99,27.0,37600.0,18.3283,18.396,18.2809,18.2876,37600.0
2010-06-07 12:30:00,27.0,27.1,26.97,27.03,37700.0,18.2876,18.3554,18.2673,18.308,37700.0
2010-06-07 13:00:00,27.03,27.11,27.0,27.1,93600.0,18.308,18.3621,18.2876,18.3554,93600.0
2010-06-07 13:30:00,27.11,27.11,26.96,26.99,31100.0,18.3621,18.3621,18.2605,18.2809,31100.0
2010-06-07 14:00:00,26.98,27.05,26.8,26.9,61700.0,18.2741,18.3215,18.1522,18.2199,61700.0
2010-06-07 14:30:00,26.92,26.92,26.66,26.7,58100.0,18.2335,18.2335,18.0573,18.0844,58100.0
2010-06-07 15:00:00,26.7,26.84,26.37,26.37,113700.0,18.0844,18.1793,17.8609,17.8609,113700.0
2010-06-07 15:30:00,26.36,26.5,26.24,26.26,250200.0,17.8542,17.949,17.7729,17.7864,250200.0
2010-06-08 08:30:00,26.45,26.45,26.45,26.45,400.0,17.9151,17.9151,17.9151,17.9151,400.0
2010-06-08 09:00:00,26.56,26.56,26.56,26.56,100.0,17.9896,17.9896,17.9896,17.9896,100.0
2010-06-08 09:30:00,26.61,26.79,25.97,26.0,109000.0,18.0235,18.1454,17.59,17.6103,109000.0
2010-06-08 10:00:00,25.98,26.33,25.94,25.98,75200.0,17.5968,17.8338,17.5697,17.5968,75200.0
2010-06-08 10:30:00,25.98,26.12,25.7,26.12,97400.0,17.5968,17.6916,17.4071,17.6916,97400.0
2010-06-08 11:00:00,26.1,26.27,25.85,25.98,121600.0,17.678,17.7932,17.5087,17.5968,121600.0
2010-06-08 11:30:00,25.99,26.5,25.95,26.36,98600.0,17.6035,17.949,17.5765,17.8542,98600.0
2010-06-08 12:00:00,26.33,26.37,26.12,26.27,37400.0,17.8338,17.8609,17.6916,17.7932,37400.0
2010-06-08 12:30:00,26.23,26.51,26.18,26.5,32600.0,17.7661,17.9558,17.7322,17.949,32600.0
2010-06-08 13:00:00,26.51,26.53,26.4,26.49,58700.0,17.9558,17.9693,17.8812,17.9422,58700.0
2010-06-08 13:30:00,26.51,26.51,26.31,26.47,77200.0,17.9558,17.9558,17.8203,17.9287,77200.0
2010-06-08 14:00:00,26.48,26.58,26.41,26.5,51900.0,17.9354,18.0032,17.888,17.949,51900.0
2010-06-08 14:30:00,26.48,26.55,26.45,26.49,44400.0,17.9354,17.9828,17.9151,17.9422,44400.0
2010-06-08 15:00:00,26.5,26.64,26.43,26.64,87600.0,17.949,18.0438,17.9016,18.0438,87600.0
2010-06-08 15:30:00,26.64,26.87,26.63,26.78,153300.0,18.0438,18.1996,18.037,18.1386,153300.0
2010-06-08 16:00:00,26.77,26.77,26.77,26.77,2100.0,18.1319,18.1319,18.1319,18.1319,2100.0
2010-06-08 16:30:00,26.77,26.77,26.77,26.77,0.0,18.1319,18.1319,18.1319,18.1319,0.0
2010-06-09 09:00:00,27.48,27.55,27.37,27.4,3200.0,18.6128,18.6602,18.5382,18.5586,3200.0
2010-06-09 09:30:00,27.15,27.4,27.0,27.2,223700.0,18.3892,18.5586,18.2876,18.4231,223700.0
2010-06-09 10:00:00,27.2,27.36,27.12,27.24,69700.0,18.4231,18.5315,18.3689,18.4502,69700.0
2010-06-09 10:30:00,27.22,27.27,27.07,27.2,149200.0,18.4366,18.4705,18.335,18.4231,149200.0
2010-06-09 11:00:00,27.2,27.53,27.17,27.51,70600.0,18.4231,18.6466,18.4028,18.6331,70600.0
2010-06-09 11:30:00,27.5,27.57,27.28,27.5,71100.0,18.6263,18.6737,18.4773,18.6263,71100.0
2010-06-09 12:00:00,27.48,27.7,27.41,27.65,57800.0,18.6128,18.7618,18.5653,18.7279,57800.0
2010-06-09 12:30:00,27.63,27.8,27.56,27.64,39900.0,18.7143,18.8295,18.6669,18.7211,39900.0
2010-06-09 13:00:00,27.64,27.66,27.51,27.51,31700.0,18.7211,18.7347,18.6331,18.6331,31700.0
2010-06-09 13:30:00,27.51,27.52,27.27,27.43,56400.0,18.6331,18.6398,18.4705,18.5789,56400.0
2010-06-09 14:00:00,27.44,27.59,27.31,27.58,49300.0,18.5857,18.6873,18.4976,18.6805,49300.0
2010-06-09 14:30:00,27.57,27.71,27.46,27.47,85900.0,18.6737,18.7685,18.5992,18.606,85900.0
2010-06-09 15:00:00,27.47,27.54,27.22,27.39,114000.0,18.606,18.6534,18.4366,18.5518,114000.0
2010-06-09 15:30:00,27.41,27.48,27.32,27.47,184000.0,18.5653,18.6128,18.5044,18.606,184000.0
2010-06-09 16:00:00,27.4,27.4,27.4,27.4,700.0,18.5586,18.5586,18.5586,18.5586,700.0
2010-06-09 16:30:00,27.4,27.4,27.4,27.4,0.0,18.5586,18.5586,18.5586,18.5586,0.0
2010-06-10 09:30:00,27.95,28.5,27.9,28.5,77500.0,18.9311,19.3036,18.8972,19.3036,77500.0
2010-06-10 10:00:00,28.5,28.57,28.34,28.46,106100.0,19.3036,19.351,19.1952,19.2765,106100.0
2010-06-10 10:30:00,28.46,28.5,28.36,28.42,285700.0,19.2765,19.3036,19.2088,19.2494,285700.0
2010-06-10 11:00:00,28.42,28.46,28.38,28.39,44700.0,19.2494,19.2765,19.2223,19.2291,44700.0
2010-06-10 11:30:00,28.4,28.63,28.36,28.56,199800.0,19.2359,19.3917,19.2088,19.3443,199800.0
2010-06-10 12:00:00,28.58,28.6,28.42,28.59,55200.0,19.3578,19.3713,19.2494,19.3646,55200.0
2010-06-10 12:30:00,28.58,28.62,28.46,28.54,84300.0,19.3578,19.3849,19.2765,19.3307,84300.0
2010-06-10 13:00:00,28.56,28.56,28.41,28.43,284300.0,19.3443,19.3443,19.2427,19.2562,284300.0
2010-06-10 13:30:00,28.45,28.51,28.42,28.5,154300.0,19.2698,19.3104,19.2494,19.3036,154300.0
2010-06-10 14:00:00,28.5,28.51,28.43,28.5,124700.0,19.3036,19.3104,19.2562,19.3036,124700.0
2010-06-10 14:30:00,28.49,28.65,28.47,28.49,129200.0,19.2968,19.4052,19.2833,19.2968,129200.0
2010-06-10 15:00:00,28.48,28.67,28.43,28.64,95600.0,19.2901,19.4188,19.2562,19.3984,95600.0
2010-06-10 15:30:00,28.65,28.81,28.63,28.81,231600.0,19.4052,19.5136,19.3917,19.5136,231600.0
2010-06-11 09:30:00,27.91,28.67,27.8,28.67,106500.0,19.0353,19.5537,18.9603,19.5537,106500.0
2010-06-11 10:00:00,28.72,29.05,28.61,29.0,144000.0,19.5878,19.8128,19.5127,19.7787,144000.0
2010-06-11 10:30:00,29.01,29.04,28.85,28.85,74600.0,19.7855,19.806,19.6764,19.6764,74600.0
2010-06-11 11:00:00,28.86,28.9,28.74,28.84,74700.0,19.6832,19.7105,19.6014,19.6696,74700.0
2010-06-11 11:30:00,28.82,28.92,28.74,28.91,100000.0,19.656,19.7242,19.6014,19.7173,100000.0
2010-06-11 12:00:00,28.92,28.94,28.84,28.85,49400.0,19.7242,19.7378,19.6696,19.6764,49400.0
2010-06-11 12:30:00,28.84,28.88,28.78,28.83,41500.0,19.6696,19.6969,19.6287,19.6628,41500.0
2010-06-11 13:00:00,28.83,28.91,28.83,28.89,11300.0,19.6628,19.7173,19.6628,19.7037,11300.0
2010-06-11 13:30:00,28.9,28.9,28.81,28.82,52700.0,19.7105,19.7105,19.6491,19.656,52700.0
2010-06-11 14:00:00,28.8,28.86,28.7,28.72,51800.0,19.6423,19.6832,19.5741,19.5878,51800.0
2010-06-11 14:30:00,28.72,28.72,28.58,28.59,84600.0,19.5878,19.5878,19.4923,19.4991,84600.0
2010-06-11 15:00:00,28.59,28.62,28.51,28.6,100500.0,19.4991,19.5196,19.4445,19.5059,100500.0
2010-06-11 15:30:00,28.6,28.83,28.58,28.78,146600.0,19.5059,19.6628,19.4923,19.6287,146600.0
2010-06-14 09:30:00,29.21,29.64,29.18,29.62,96300.0,19.922,20.2152,19.9015,20.2016,96300.0
2010-06-14 10:00:00,29.64,29.73,29.49,29.61,44900.0,20.2152,20.2766,20.1129,20.1948,44900.0
2010-06-14 10:30:00,29.61,29.62,29.48,29.52,47700.0,20.1948,20.2016,20.1061,20.1334,47700.0
2010-06-14 11:00:00,29.5,29.55,29.47,29.52,127000.0,20.1197,20.1538,20.0993,20.1334,127000.0
2010-06-14 11:30:00,29.52,29.52,29.38,29.44,29700.0,20.1334,20.1334,20.0379,20.0788,29700.0
2010-06-14 12:00:00,29.43,29.48,29.4,29.43,76100.0,20.072,20.1061,20.0515,20.072,76100.0
2010-06-14 12:30:00,29.43,29.43,29.2,29.21,112000.0,20.072,20.072,19.9151,19.922,112000.0
2010-06-14 13:00:00,29.22,29.31,29.0,29.08,48100.0,19.9288,19.9902,19.7787,19.8333,48100.0
2010-06-14 13:30:00,29.06,29.1,28.89,28.89,30700.0,19.8197,19.8469,19.7037,19.7037,30700.0
2010-06-14 14:00:00,28.87,28.98,28.68,28.92,73700.0,19.6901,19.7651,19.5605,19.7242,73700.0
2010-06-14 14:30:00,28.9,28.96,28.79,28.95,37700.0,19.7105,19.7514,19.6355,19.7446,37700.0
2010-06-14 15:00:00,28.95,29.02,28.8,28.89,73700.0,19.7446,19.7924,19.6423,19.7037,73700.0
2010-06-14 15:30:00,28.89,28.92,28.59,28.74,222200.0,19.7037,19.7242,19.4991,19.6014,222200.0
2010-06-15 09:30:00,29.02,29.34,28.87,29.13,213500.0,19.7924,20.0106,19.6901,19.8674,213500.0
2010-06-15 10:00:00,29.13,29.2,29.01,29.13,82400.0,19.8674,19.9151,19.7855,19.8674,82400.0
2010-06-15 10:30:00,29.13,29.37,29.1,29.37,132500.0,19.8674,20.0311,19.8469,20.0311,132500.0
2010-06-15 11:00:00,29.36,29.38,29.2,29.2,186600.0,20.0243,20.0379,19.9151,19.9151,186600.0
2010-06-15 11:30:00,29.16,29.31,29.03,29.21,95300.0,19.8879,19.9902,19.7992,19.922,95300.0
2010-06-15 12:00:00,29.22,29.25,29.11,29.17,137500.0,19.9288,19.9492,19.8538,19.8947,137500.0
2010-06-15 12:30:00,29.18,29.2,29.09,29.12,110100.0,19.9015,19.9151,19.8401,19.8606,110100.0
2010-06-15 13:00:00,29.13,29.25,29.1,29.14,85500.0,19.8674,19.9492,19.8469,19.8742,85500.0
2010-06-15 13:30:00,29.13,29.23,29.06,29.19,54000.0,19.8674,19.9356,19.8197,19.9083,54000.0
2010-06-15 14:00:00,29.16,29.37,29.11,29.23,127800.0,19.8879,20.0311,19.8538,19.9356,127800.0
2010-06-15 14:30:00,29.22,29.29,29.18,29.18,111300.0,19.9288,19.9765,19.9015,19.9015,111300.0
2010-06-15 15:00:00,29.18,29.23,29.1,29.14,141300.0,19.9015,19.9356,19.8469,19.8742,141300.0
2010-06-15 15:30:00,29.13,29.24,29.08,29.21,400800.0,19.8674,19.9424,19.8333,19.922,400800.0
2010-06-15 16:00:00,29.23,29.23,29.2,29.2,4700.0,19.9356,19.9356,19.9151,19.9151,4700.0
2010-06-15 16:30:00,29.2,29.2,29.2,29.2,0.0,19.9151,19.9151,19.9151,19.9151,0.0
2010-06-16 09:30:00,28.89,29.09,28.66,29.04,77800.0,19.7037,19.8401,19.5468,19.806,77800.0
2010-06-16 10:00:00,29.06,29.07,28.93,28.99,46400.0,19.8197,19.8265,19.731,19.7719,46400.0
2010-06-16 10:30:00,28.99,29.02,28.79,28.93,46600.0,19.7719,19.7924,19.6355,19.731,46600.0
2010-06-16 11:00:00,28.93,29.33,28.89,29.3,92300.0,19.731,20.0038,19.7037,19.9833,92300.0
2010-06-16 11:30:00,29.29,29.32,29.2,29.3,117500.0,19.9765,19.997,19.9151,19.9833,117500.0
2010-06-16 12:00:00,29.3,29.4,29.22,29.27,67000.0,19.9833,20.0515,19.9288,19.9629,67000.0
2010-06-16 12:30:00,29.27,29.35,29.24,29.28,65700.0,19.9629,20.0174,19.9424,19.9697,65700.0
2010-06-16 13:00:00,29.28,29.3,29.22,29.23,31600.0,19.9697,19.9833,19.9288,19.9356,31600.0
2010-06-16 13:30:00,29.24,29.28,29.19,29.21,108800.0,19.9424,19.9697,19.9083,19.922,108800.0
2010-06-16 14:00:00,29.2,29.25,29.18,29.22,160000.0,19.9151,19.9492,19.9015,19.9288,160000.0
2010-06-16 14:30:00,29.23,29.23,29.1,29.17,73600.0,19.9356,19.9356,19.8469,19.8947,73600.0
2010-06-16 15:00:00,29.17,29.2,29.01,29.14,129600.0,19.8947,19.9151,19.7855,19.8742,129600.0
2010-06-16 15:30:00,29.13,29.33,29.1,29.28,376600.0,19.8674,20.0038,19.8469,19.9697,376600.0
2010-06-16 16:00:00,29.24,29.24,29.24,29.24,1600.0,19.9424,19.9424,19.9424,19.9424,1600.0
2010-06-16 16:30:00,29.24,29.24,29.24,29.24,0.0,19.9424,19.9424,19.9424,19.9424,0.0
2010-06-17 09:30:00,29.25,29.58,29.25,29.39,257900.0,19.9492,20.1743,19.9492,20.0447,257900.0
2010-06-17 10:00:00,29.39,29.39,29.04,29.09,256700.0,20.0447,20.0447,19.806,19.8401,256700.0
2010-06-17 10:30:00,29.09,29.09,28.7,29.04,105300.0,19.8401,19.8401,19.5741,19.806,105300.0
2010-06-17 11:00:00,29.04,29.14,28.92,29.13,94600.0,19.806,19.8742,19.7242,19.8674,94600.0
2010-06-17 11:30:00,29.16,29.18,29.02,29.1,65100.0,19.8879,19.9015,19.7924,19.8469,65100.0
2010-06-17 12:00:00,29.1,29.13,29.0,29.01,74900.0,19.8469,19.8674,19.7787,19.7855,74900.0
2010-06-17 12:30:00,29.01,29.11,28.99,29.08,165700.0,19.7855,19.8538,19.7719,19.8333,165700.0
2010-06-17 13:00:00,29.08,29.12,29.07,29.1,114400.0,19.8333,19.8606,19.8265,19.8469,114400.0
2010-06-17 13:30:00,29.09,29.18,29.07,29.15,99400.0,19.8401,19.9015,19.8265,19.881,99400.0
2010-06-17 14:00:00,29.16,29.19,29.04,29.15,318100.0,19.8879,19.9083,19.806,19.881,318100.0
2010-06-17 14:30:00,29.15,29.17,29.05,29.1,30500.0,19.881,19.8947,19.8128,19.8469,30500.0
2010-06-17 15:00:00,29.08,29.11,29.0,29.03,116500.0,19.8333,19.8538,19.7787,19.7992,116500.0
2010-06-17 15:30:00,29.04,29.22,28.99,29.19,250200.0,19.806,19.9288,19.7719,19.9083,250200.0
2010-06-18 09:30:00,29.43,29.45,29.26,29.29,315100.0,20.072,20.0856,19.9561,19.9765,315100.0
2010-06-18 10:00:00,29.3,29.41,29.3,29.38,295200.0,19.9833,20.0584,19.9833,20.0379,295200.0
2010-06-18 10:30:00,29.38,29.44,29.34,29.37,248300.0,20.0379,20.0788,20.0106,20.0311,248300.0
2010-06-18 11:00:00,29.37,29.4,29.34,29.36,207000.0,20.0311,20.0515,20.0106,20.0243,207000.0
2010-06-18 11:30:00,29.35,29.38,29.31,29.35,147300.0,20.0174,20.0379,19.9902,20.0174,147300.0
2010-06-18 12:00:00,29.36,29.42,29.34,29.35,307000.0,20.0243,20.0652,20.0106,20.0174,307000.0
2010-06-18 12:30:00,29.36,29.39,29.3,29.33,172700.0,20.0243,20.0447,19.9833,20.0038,172700.0
2010-06-18 13:00:00,29.34,29.44,29.32,29.42,107800.0,20.0106,20.0788,19.997,20.0652,107800.0
2010-06-18 13:30:00,29.42,29.47,29.35,29.35,336300.0,20.0652,20.0993,20.0174,20.0174,336300.0
2010-06-18 14:00:00,29.35,29.38,29.3,29.36,111100.0,20.0174,20.0379,19.9833,20.0243,111100.0
2010-06-18 14:30:00,29.36,29.39,29.34,29.36,198600.0,20.0243,20.0447,20.0106,20.0243,198600.0
2010-06-18 15:00:00,29.35,29.46,29.34,29.44,170900.0,20.0174,20.0925,20.0106,20.0788,170900.0
2010-06-18 15:30:00,29.45,29.51,29.34,29.37,953000.0,20.0856,20.1266,20.0106,20.0311,953000.0
2010-06-21 09:30:00,29.69,29.9,29.6,29.89,133200.0,20.2493,20.3926,20.1879,20.3857,133200.0
2010-06-21 10:00:00,29.88,30.0,29.82,29.85,65200.0,20.3789,20.4608,20.338,20.3585,65200.0
2010-06-21 10:30:00,29.85,29.86,29.77,29.81,36000.0,20.3585,20.3653,20.3039,20.3312,36000.0
2010-06-21 11:00:00,29.82,29.85,29.77,29.81,30600.0,20.338,20.3585,20.3039,20.3312,30600.0
2010-06-21 11:30:00,29.8,29.83,29.75,29.78,42800.0,20.3243,20.3448,20.2902,20.3107,42800.0
2010-06-21 12:00:00,29.78,29.8,29.63,29.65,15700.0,20.3107,20.3243,20.2084,20.222,15700.0
2010-06-21 12:30:00,29.63,29.68,29.52,29.63,50800.0,20.2084,20.2425,20.1334,20.2084,50800.0
2010-06-21 13:00:00,29.63,29.64,29.55,29.59,26900.0,20.2084,20.2152,20.1538,20.1811,26900.0
2010-06-21 13:30:00,29.62,29.62,29.5,29.55,39000.0,20.2016,20.2016,20.1197,20.1538,39000.0
2010-06-21 14:00:00,29.54,29.62,29.52,29.59,62200.0,20.147,20.2016,20.1334,20.1811,62200.0
2010-06-21 14:30:00,29.58,29.69,29.46,29.47,91300.0,20.1743,20.2493,20.0925,20.0993,91300.0
2010-06-21 15:00:00,29.47,29.48,29.27,29.28,92600.0,20.0993,20.1061,19.9629,19.9697,92600.0
2010-06-21 15:30:00,29.28,29.32,29.09,29.18,205600.0,19.9697,19.997,19.8401,19.9015,205600.0
2010-06-22 09:30:00,29.22,29.82,29.22,29.66,155900.0,19.9288,20.338,19.9288,20.2289,155900.0
2010-06-22 10:00:00,29.65,29.65,29.13,29.16,155300.0,20.222,20.222,19.8674,19.8879,155300.0
2010-06-22 10:30:00,29.16,29.16,28.97,29.09,66500.0,19.8879,19.8879,19.7583,19.8401,66500.0
2010-06-22 11:00:00,29.08,29.08,28.9,29.04,43700.0,19.8333,19.8333,19.7105,19.806,43700.0
2010-06-22 11:30:00,29.04,29.11,28.83,28.84,59800.0,19.806,19.8538,19.6628,19.6696,59800.0
2010-06-22 12:00:00,28.84,28.99,28.77,28.81,57700.0,19.6696,19.7719,19.6219,19.6491,57700.0
2010-06-22 12:30:00,28.81,28.85,28.78,28.81,46000.0,19.6491,19.6764,19.6287,19.6491,46000.0
2010-06-22 13:00:00,28.83,28.95,28.7,28.77,58400.0,19.6628,19.7446,19.5741,19.6219,58400.0
2010-06-22 13:30:00,28.77,28.9,28.67,28.75,41600.0,19.6219,19.7105,19.5537,19.6082,41600.0
2010-06-22 14:00:00,28.74,28.74,28.47,28.48,77300.0,19.6014,19.6014,19.4173,19.4241,77300.0
2010-06-22 14:30:00,28.49,28.51,28.32,28.45,57400.0,19.4309,19.4445,19.315,19.4036,57400.0
2010-06-22 15:00:00,28.45,28.5,28.32,28.37,138100.0,19.4036,19.4377,19.315,19.3491,138100.0
2010-06-22 15:30:00,28.37,28.46,28.29,28.38,145700.0,19.3491,19.4104,19.2945,19.3559,145700.0
2010-06-23 09:30:00,28.07,28.15,27.84,28.0,104300.0,19.1444,19.199,18.9876,19.0967,104300.0
2010-06-23 10:00:00,28.0,28.0,27.79,27.89,68700.0,19.0967,19.0967,18.9535,19.0217,68700.0
2010-06-23 10:30:00,27.87,28.0,27.86,27.9,58400.0,19.008,19.0967,19.0012,19.0285,58400.0
2010-06-23 11:00:00,27.89,27.89,27.61,27.67,61900.0,19.0217,19.0217,18.8307,18.8716,61900.0
2010-06-23 11:30:00,27.68,27.75,27.64,27.67,37600.0,18.8785,18.9262,18.8512,18.8716,37600.0
2010-06-23 12:00:00,27.67,27.75,27.66,27.75,34500.0,18.8716,18.9262,18.8648,18.9262,34500.0
2010-06-23 12:30:00,27.75,27.88,27.74,27.85,54600.0,18.9262,19.0149,18.9194,18.9944,54600.0
2010-06-23 13:00:00,27.85,27.97,27.82,27.95,57900.0,18.9944,19.0762,18.9739,19.0626,57900.0
2010-06-23 13:30:00,27.96,28.08,27.94,28.05,58200.0,19.0694,19.1513,19.0558,19.1308,58200.0
2010-06-23 14:00:00,28.06,28.12,27.88,27.96,40000.0,19.1376,19.1785,19.0149,19.0694,40000.0
2010-06-23 14:30:00,27.98,28.19,27.91,27.93,61000.0,19.0831,19.2263,19.0353,19.049,61000.0
2010-06-23 15:00:00,27.94,28.08,27.84,28.02,68800.0,19.0558,19.1513,18.9876,19.1103,68800.0
2010-06-23 15:30:00,28.04,28.15,27.91,28.04,201400.0,19.124,19.199,19.0353,19.124,201400.0
2010-06-24 09:30:00,27.73,27.94,27.33,27.35,73100.0,18.9126,19.0558,18.6397,18.6534,73100.0
2010-06-24 10:00:00,27.36,27.51,27.36,27.42,50200.0,18.6602,18.7625,18.6602,18.7011,50200.0
2010-06-24 10:30:00,27.41,27.41,27.08,27.19,46000.0,18.6943,18.6943,18.4692,18.5443,46000.0
2010-06-24 11:00:00,27.15,27.27,27.07,27.23,37800.0,18.517,18.5988,18.4624,18.5715,37800.0
2010-06-24 11:30:00,27.24,27.27,27.16,27.21,43700.0,18.5784,18.5988,18.5238,18.5579,43700.0
2010-06-24 12:00:00,27.23,27.44,27.23,27.33,70100.0,18.5715,18.7148,18.5715,18.6397,70100.0
2010-06-24 12:30:00,27.32,27.38,27.27,27.32,69300.0,18.6329,18.6738,18.5988,18.6329,69300.0
2010-06-24 13:00:00,27.33,27.35,27.24,27.35,47900.0,18.6397,18.6534,18.5784,18.6534,47900.0
2010-06-24 13:30:00,27.35,27.45,27.28,27.44,26400.0,18.6534,18.7216,18.6056,18.7148,26400.0
2010-06-24 14:00:00,27.44,27.44,27.36,27.37,29200.0,18.7148,18.7148,18.6602,18.667,29200.0
2010-06-24 14:30:00,27.37,27.37,27.16,27.16,53300.0,18.667,18.667,18.5238,18.5238,53300.0
2010-06-24 15:00:00,27.16,27.26,27.12,27.2,80100.0,18.5238,18.592,18.4965,18.5511,80100.0
2010-06-24 15:30:00,27.18,27.23,27.11,27.18,154000.0,18.5374,18.5715,18.4897,18.5374,154000.0
2010-06-25 09:30:00,27.44,27.49,27.26,27.38,124900.0,18.7148,18.7489,18.592,18.6738,124900.0
2010-06-25 10:00:00,27.37,27.49,27.32,27.36,78800.0,18.667,18.7489,18.6329,18.6602,78800.0
2010-06-25 10:30:00,27.4,27.47,27.27,27.39,71600.0,18.6875,18.7352,18.5988,18.6807,71600.0
2010-06-25 11:00:00,27.38,27.47,27.32,27.38,41300.0,18.6738,18.7352,18.6329,18.6738,41300.0
2010-06-25 11:30:00,27.38,27.6,27.36,27.58,47900.0,18.6738,18.8239,18.6602,18.8103,47900.0
2010-06-25 12:00:00,27.61,27.76,27.59,27.76,32300.0,18.8307,18.933,18.8171,18.933,32300.0
2010-06-25 12:30:00,27.76,27.78,27.6,27.6,24200.0,18.933,18.9467,18.8239,18.8239,24200.0
2010-06-25 13:00:00,27.6,27.79,27.6,27.78,21400.0,18.8239,18.9535,18.8239,18.9467,21400.0
2010-06-25 13:30:00,27.79,27.97,27.78,27.97,23900.0,18.9535,19.0762,18.9467,19.0762,23900.0
2010-06-25 14:00:00,27.96,28.1,27.88,28.1,57500.0,19.0694,19.1649,19.0149,19.1649,57500.0
2010-06-25 14:30:00,28.07,28.28,28.03,28.24,95200.0,19.1444,19.2877,19.1172,19.2604,95200.0
2010-06-25 15:00:00,28.24,28.28,28.01,28.03,124700.0,19.2604,19.2877,19.1035,19.1172,124700.0
2010-06-25 15:30:00,28.04,28.2,27.9,27.91,244900.0,19.124,19.2331,19.0285,19.0353,244900.0
2010-06-28 09:30:00,27.98,27.98,27.52,27.53,72200.0,19.0831,19.0831,18.7693,18.7762,72200.0
2010-06-28 10:00:00,27.53,27.65,27.41,27.57,70600.0,18.7762,18.858,18.6943,18.8034,70600.0
2010-06-28 10:30:00,27.57,27.73,27.47,27.7,67600.0,18.8034,18.9126,18.7352,18.8921,67600.0
2010-06-28 11:00:00,27.68,27.83,27.62,27.69,29100.0,18.8785,18.9808,18.8375,18.8853,29100.0
2010-06-28 11:30:00,27.68,27.75,27.54,27.57,22900.0,18.8785,18.9262,18.783,18.8034,22900.0
2010-06-28 12:00:00,27.57,27.58,27.41,27.46,30600.0,18.8034,18.8103,18.6943,18.7284,30600.0
2010-06-28 12:30:00,27.45,27.47,27.41,27.44,24200.0,18.7216,18.7352,18.6943,18.7148,24200.0
2010-06-28 13:00:00,27.43,27.45,27.28,27.28,42300.0,18.7079,18.7216,18.6056,18.6056,42300.0
2010-06-28 13:30:00,27.28,27.28,27.09,27.11,118800.0,18.6056,18.6056,18.4761,18.4897,118800.0
2010-06-28 14:00:00,27.11,27.14,27.06,27.1,69100.0,18.4897,18.5102,18.4556,18.4829,69100.0
2010-06-28 14:30:00,27.12,27.22,27.07,27.22,76400.0,18.4965,18.5647,18.4624,18.5647,76400.0
2010-06-28 15:00:00,27.21,27.23,27.08,27.09,59300.0,18.5579,18.5715,18.4692,18.4761,59300.0
2010-06-28 15:30:00,27.07,27.13,27.0,27.1,87500.0,18.4624,18.5033,18.4147,18.4829,87500.0
2010-06-29 09:30:00,26.5,26.5,25.79,25.84,197600.0,18.0737,18.0737,17.5894,17.6235,197600.0
2010-06-29 10:00:00,25.83,25.96,25.6,25.82,163200.0,17.6167,17.7054,17.4598,17.6099,163200.0
2010-06-29 10:30:00,25.81,26.3,25.81,26.21,66500.0,17.6031,17.9373,17.6031,17.8759,66500.0
2010-06-29 11:00:00,26.2,26.41,26.12,26.17,55700.0,17.8691,18.0123,17.8145,17.8486,55700.0
2010-06-29 11:30:00,26.13,26.15,25.83,25.91,51800.0,17.8213,17.835,17.6167,17.6713,51800.0
2010-06-29 12:00:00,25.94,26.0,25.76,25.9,42400.0,17.6917,17.7327,17.569,17.6645,42400.0
2010-06-29 12:30:00,25.89,25.9,25.76,25.81,45300.0,17.6576,17.6645,17.569,17.6031,45300.0
2010-06-29 13:00:00,25.82,25.82,25.61,25.66,76500.0,17.6099,17.6099,17.4667,17.5008,76500.0
2010-06-29 13:30:00,25.66,25.85,25.62,25.71,45200.0,17.5008,17.6304,17.4735,17.5349,45200.0
2010-06-29 14:00:00,25.7,25.81,25.64,25.72,50800.0,17.528,17.6031,17.4871,17.5417,50800.0
2010-06-29 14:30:00,25.72,25.76,25.69,25.7,87400.0,17.5417,17.569,17.5212,17.528,87400.0
2010-06-29 15:00:00,25.7,25.75,25.5,25.51,86600.0,17.528,17.5621,17.3916,17.3985,86600.0
2010-06-29 15:30:00,25.51,25.57,25.37,25.53,201800.0,17.3985,17.4394,17.303,17.4121,201800.0
2010-06-30 09:30:00,25.48,25.65,25.26,25.51,101700.0,17.378,17.4939,17.228,17.3985,101700.0
2010-06-30 10:00:00,25.52,25.85,25.51,25.81,83500.0,17.4053,17.6304,17.3985,17.6031,83500.0
2010-06-30 10:30:00,25.8,25.83,25.62,25.78,78400.0,17.5962,17.6167,17.4735,17.5826,78400.0
2010-06-30 11:00:00,25.76,25.94,25.76,25.81,88200.0,17.569,17.6917,17.569,17.6031,88200.0
2010-06-30 11:30:00,25.79,26.02,25.79,25.97,52500.0,17.5894,17.7463,17.5894,17.7122,52500.0
2010-06-30 12:00:00,25.97,26.06,25.81,26.0,47000.0,17.7122,17.7736,17.6031,17.7327,47000.0
2010-06-30 12:30:00,25.98,26.09,25.89,25.93,60100.0,17.719,17.794,17.6576,17.6849,60100.0
2010-06-30 13:00:00,25.94,26.03,25.88,26.03,48200.0,17.6917,17.7531,17.6508,17.7531,48200.0
2010-06-30 13:30:00,26.04,26.2,26.0,26.15,38200.0,17.7599,17.8691,17.7327,17.835,38200.0
2010-06-30 14:00:00,26.16,26.19,25.94,26.04,88600.0,17.8418,17.8622,17.6917,17.7599,88600.0
2010-06-30 14:30:00,26.04,26.16,26.0,26.09,103800.0,17.7599,17.8418,17.7327,17.794,103800.0
2010-06-30 15:00:00,26.09,26.24,26.09,26.18,110400.0,17.794,17.8963,17.794,17.8554,110400.0
2010-06-30 15:30:00,26.18,26.18,25.66,25.77,263600.0,17.8554,17.8554,17.5008,17.5758,263600.0
2010-07-01 09:30:00,25.89,26.2,25.74,26.06,154700.0,17.6576,17.8691,17.5553,17.7736,154700.0
2010-07-01 10:00:00,26.02,26.07,25.51,25.61,75600.0,17.7463,17.7804,17.3985,17.4667,75600.0
2010-07-01 10:30:00,25.63,25.73,25.29,25.38,39500.0,17.4803,17.5485,17.2484,17.3098,39500.0
2010-07-01 11:00:00,25.36,25.38,25.09,25.35,74100.0,17.2962,17.3098,17.112,17.2893,74100.0
2010-07-01 11:30:00,25.35,25.55,25.17,25.5,72700.0,17.2893,17.4257,17.1666,17.3916,72700.0
2010-07-01 12:00:00,25.48,25.58,25.28,25.46,39000.0,17.378,17.4462,17.2416,17.3644,39000.0
2010-07-01 12:30:00,25.45,25.8,25.4,25.48,26000.0,17.3575,17.5962,17.3234,17.378,26000.0
2010-07-01 13:00:00,25.51,25.57,25.32,25.44,33200.0,17.3985,17.4394,17.2689,17.3507,33200.0
2010-07-01 13:30:00,25.44,25.6,25.4,25.53,18800.0,17.3507,17.4598,17.3234,17.4121,18800.0
2010-07-01 14:00:00,25.51,25.68,25.47,25.63,18100.0,17.3985,17.5144,17.3712,17.4803,18100.0
2010-07-01 14:30:00,25.62,25.63,25.44,25.59,39500.0,17.4735,17.4803,17.3507,17.453,39500.0
2010-07-01 15:00:00,25.58,25.72,25.36,25.57,47600.0,17.4462,17.5417,17.2962,17.4394,47600.0
2010-07-01 15:30:00,25.57,25.66,25.48,25.6,101400.0,17.4394,17.5008,17.378,17.4598,101400.0
2010-07-02 09:30:00,25.48,26.21,25.46,25.95,166200.0,17.378,17.8759,17.3644,17.6986,166200.0
2010-07-02 10:00:00,25.97,26.09,25.84,25.97,50800.0,17.7122,17.794,17.6235,17.7122,50800.0
2010-07-02 10:30:00,25.97,26.03,25.92,25.92,28100.0,17.7122,17.7531,17.6781,17.6781,28100.0
2010-07-02 11:00:00,25.91,25.96,25.8,25.89,46800.0,17.6713,17.7054,17.5962,17.6576,46800.0
2010-07-02 11:30:00,25.87,25.88,25.71,25.84,57200.0,17.644,17.6508,17.5349,17.6235,57200.0
2010-07-02 12:00:00,25.85,25.87,25.76,25.8,45300.0,17.6304,17.644,17.569,17.5962,45300.0
2010-07-02 12:30:00,25.81,25.84,25.78,25.83,70900.0,17.6031,17.6235,17.5826,17.6167,70900.0
2010-07-02 13:00:00,25.82,25.87,25.74,25.78,77600.0,17.6099,17.644,17.5553,17.5826,77600.0
2010-07-02 13:30:00,25.78,25.86,25.59,25.68,117700.0,17.5826,17.6372,17.453,17.5144,117700.0
2010-07-02 14:00:00,25.67,25.77,25.55,25.71,73300.0,17.5076,17.5758,17.4257,17.5349,73300.0
2010-07-02 14:30:00,25.71,25.74,25.65,25.72,64100.0,17.5349,17.5553,17.4939,17.5417,64100.0
2010-07-02 15:00:00,25.72,25.86,25.71,25.79,38200.0,17.5417,17.6372,17.5349,17.5894,38200.0
2010-07-02 15:30:00,25.79,25.92,25.76,25.78,96100.0,17.5894,17.6781,17.569,17.5826,96100.0
2010-07-06 09:30:00,26.42,26.53,26.26,26.42,51500.0,18.0191,18.0941,17.91,18.0191,51500.0
2010-07-06 10:00:00,26.39,26.69,26.31,26.59,40100.0,17.9986,18.2033,17.9441,18.135,40100.0
2010-07-06 10:30:00,26.55,26.67,26.51,26.61,28700.0,18.1078,18.1896,18.0805,18.1487,28700.0
2010-07-06 11:00:00,26.61,26.61,26.47,26.49,84500.0,18.1487,18.1487,18.0532,18.0668,84500.0
2010-07-06 11:30:00,26.48,26.6,26.48,26.57,40500.0,18.06,18.1419,18.06,18.1214,40500.0
2010-07-06 12:00:00,26.57,26.61,26.49,26.51,21900.0,18.1214,18.1487,18.0668,18.0805,21900.0
2010-07-06 12:30:00,26.51,26.56,26.38,26.41,25900.0,18.0805,18.1146,17.9918,18.0123,25900.0
2010-07-06 13:00:00,26.42,26.43,26.3,26.4,25200.0,18.0191,18.0259,17.9373,18.0055,25200.0
2010-07-06 13:30:00,26.4,26.4,26.09,26.11,33300.0,18.0055,18.0055,17.794,17.8077,33300.0
2010-07-06 14:00:00,26.12,26.19,25.95,26.08,24900.0,17.8145,17.8622,17.6986,17.7872,24900.0
2010-07-06 14:30:00,26.09,26.12,25.97,25.97,36000.0,17.794,17.8145,17.7122,17.7122,36000.0
2010-07-06 15:00:00,25.99,26.07,25.92,25.98,65900.0,17.7258,17.7804,17.6781,17.719,65900.0
2010-07-06 15:30:00,25.98,26.15,25.97,26.15,79800.0,17.719,17.835,17.7122,17.835,79800.0
2010-07-07 09:30:00,26.37,26.5,26.19,26.5,43700.0,17.985,18.0737,17.8622,18.0737,43700.0
2010-07-07 10:00:00,26.48,26.67,26.45,26.58,39000.0,18.06,18.1896,18.0396,18.1282,39000.0
2010-07-07 10:30:00,26.57,26.79,26.57,26.74,50700.0,18.1214,18.2715,18.1214,18.2374,50700.0
2010-07-07 11:00:00,26.75,26.75,26.54,26.57,45500.0,18.2442,18.2442,18.1009,18.1214,45500.0
2010-07-07 11:30:00,26.6,26.76,26.59,26.63,52200.0,18.1419,18.251,18.135,18.1623,52200.0
2010-07-07 12:00:00,26.62,26.85,26.62,26.84,31600.0,18.1555,18.3124,18.1555,18.3056,31600.0
2010-07-07 12:30:00,26.84,26.87,26.76,26.85,32800.0,18.3056,18.326,18.251,18.3124,32800.0
2010-07-07 13:00:00,26.84,26.97,26.81,26.97,25700.0,18.3056,18.3942,18.2851,18.3942,25700.0
2010-07-07 13:30:00,26.94,26.94,26.84,26.88,22000.0,18.3738,18.3738,18.3056,18.3328,22000.0
2010-07-07 14:00:00,26.88,26.94,26.88,26.92,18800.0,18.3328,18.3738,18.3328,18.3601,18800.0
2010-07-07 14:30:00,26.92,26.97,26.88,26.96,22100.0,18.3601,18.3942,18.3328,18.3874,22100.0
2010-07-07 15:00:00,26.97,27.07,26.91,27.07,81800.0,18.3942,18.4624,18.3533,18.4624,81800.0
2010-07-07 15:30:00,27.08,27.28,27.01,27.28,104000.0,18.4692,18.6056,18.4215,18.6056,104000.0
2010-07-08 09:30:00,27.87,28.1,27.85,27.92,87200.0,19.008,19.1649,18.9944,19.0421,87200.0
2010-07-08 10:00:00,27.94,27.95,27.66,27.8,84600.0,19.0558,19.0626,18.8648,18.9603,84600.0
2010-07-08 10:30:00,27.8,27.8,27.55,27.67,39800.0,18.9603,18.9603,18.7898,18.8716,39800.0
2010-07-08 11:00:00,27.69,27.77,27.52,27.52,39700.0,18.8853,18.9398,18.7693,18.7693,39700.0
2010-07-08 11:30:00,27.51,27.55,27.37,27.41,15900.0,18.7625,18.7898,18.667,18.6943,15900.0
2010-07-08 12:00:00,27.4,27.79,27.4,27.74,91000.0,18.6875,18.9535,18.6875,18.9194,91000.0
2010-07-08 12:30:00,27.73,27.73,27.52,27.58,31600.0,18.9126,18.9126,18.7693,18.8103,31600.0
2010-07-08 13:00:00,27.58,27.74,27.56,27.66,25900.0,18.8103,18.9194,18.7966,18.8648,25900.0
2010-07-08 13:30:00,27.66,27.72,27.55,27.58,35800.0,18.8648,18.9057,18.7898,18.8103,35800.0
2010-07-08 14:00:00,27.6,27.67,27.58,27.6,58700.0,18.8239,18.8716,18.8103,18.8239,58700.0
2010-07-08 14:30:00,27.59,27.66,27.53,27.63,31400.0,18.8171,18.8648,18.7762,18.8444,31400.0
2010-07-08 15:00:00,27.62,27.66,27.47,27.63,62600.0,18.8375,18.8648,18.7352,18.8444,62600.0
2010-07-08 15:30:00,27.63,27.88,27.62,27.77,86600.0,18.8444,19.0149,18.8375,18.9398,86600.0
2010-07-09 09:30:00,28.02,28.18,27.92,28.01,41000.0,19.1103,19.2195,19.0421,19.1035,41000.0
2010-07-09 10:00:00,28.03,28.24,28.03,28.17,44900.0,19.1172,19.2604,19.1172,19.2126,44900.0
2010-07-09 10:30:00,28.18,28.4,28.05,28.23,117700.0,19.2195,19.3695,19.1308,19.2536,117700.0
2010-07-09 11:00:00,28.23,28.33,28.19,28.33,26300.0,19.2536,19.3218,19.2263,19.3218,26300.0
2010-07-09 11:30:00,28.33,28.4,28.25,28.28,12100.0,19.3218,19.3695,19.2672,19.2877,12100.0
2010-07-09 12:00:00,28.29,28.34,28.23,28.26,13200.0,19.2945,19.3286,19.2536,19.274,13200.0
2010-07-09 12:30:00,28.26,28.27,28.18,28.27,15900.0,19.274,19.2809,19.2195,19.2809,15900.0
2010-07-09 13:00:00,28.26,28.31,28.21,28.24,63700.0,19.274,19.3081,19.2399,19.2604,63700.0
2010-07-09 13:30:00,28.25,28.29,28.22,28.29,41800.0,19.2672,19.2945,19.2467,19.2945,41800.0
2010-07-09 14:00:00,28.29,28.37,28.28,28.37,12800.0,19.2945,19.3491,19.2877,19.3491,12800.0
2010-07-09 14:30:00,28.37,28.4,28.32,28.37,21300.0,19.3491,19.3695,19.315,19.3491,21300.0
2010-07-09 15:00:00,28.37,28.43,28.33,28.34,34200.0,19.3491,19.39,19.3218,19.3286,34200.0
2010-07-09 15:30:00,28.34,28.51,28.28,28.45,222500.0,19.3286,19.4445,19.2877,19.4036,222500.0
2010-07-12 09:30:00,28.27,28.7,28.19,28.62,60200.0,19.2809,19.5741,19.2263,19.5196,60200.0
2010-07-12 10:00:00,28.62,28.73,28.48,28.49,51700.0,19.5196,19.5946,19.4241,19.4309,51700.0
2010-07-12 10:30:00,28.47,28.54,28.35,28.36,44700.0,19.4173,19.465,19.3354,19.3422,44700.0
2010-07-12 11:00:00,28.37,28.37,28.21,28.32,43700.0,19.3491,19.3491,19.2399,19.315,43700.0
2010-07-12 11:30:00,28.34,28.35,28.18,28.28,61900.0,19.3286,19.3354,19.2195,19.2877,61900.0
2010-07-12 12:00:00,28.28,28.29,28.17,28.2,29100.0,19.2877,19.2945,19.2126,19.2331,29100.0
2010-07-12 12:30:00,28.19,28.31,28.16,28.27,56300.0,19.2263,19.3081,19.2058,19.2809,56300.0
2010-07-12 13:00:00,28.27,28.33,28.25,28.3,31500.0,19.2809,19.3218,19.2672,19.3013,31500.0
2010-07-12 13:30:00,28.31,28.36,28.29,28.33,13400.0,19.3081,19.3422,19.2945,19.3218,13400.0
2010-07-12 14:00:00,28.34,28.35,28.23,28.3,41600.0,19.3286,19.3354,19.2536,19.3013,41600.0
2010-07-12 14:30:00,28.3,28.57,28.3,28.55,30000.0,19.3013,19.4855,19.3013,19.4718,30000.0
2010-07-12 15:00:00,28.54,28.54,28.32,28.33,25700.0,19.465,19.465,19.315,19.3218,25700.0
2010-07-12 15:30:00,28.34,28.48,28.33,28.48,80800.0,19.3286,19.4241,19.3218,19.4241,80800.0
2010-07-13 09:30:00,28.88,29.26,28.86,29.17,62400.0,19.6969,19.9561,19.6832,19.8947,62400.0
2010-07-13 10:00:00,29.14,29.5,29.14,29.5,101900.0,19.8742,20.1197,19.8742,20.1197,101900.0
2010-07-13 10:30:00,29.49,29.51,29.36,29.43,106800.0,20.1129,20.1266,20.0243,20.072,106800.0
2010-07-13 11:00:00,29.42,29.58,29.37,29.58,85000.0,20.0652,20.1743,20.0311,20.1743,85000.0
2010-07-13 11:30:00,29.56,29.87,29.49,29.64,157700.0,20.1607,20.3721,20.1129,20.2152,157700.0
2010-07-13 12:00:00,29.66,29.68,29.45,29.68,51800.0,20.2289,20.2425,20.0856,20.2425,51800.0
2010-07-13 12:30:00,29.68,29.68,29.28,29.29,41400.0,20.2425,20.2425,19.9697,19.9765,41400.0
2010-07-13 13:00:00,29.29,29.44,29.25,29.3,43900.0,19.9765,20.0788,19.9492,19.9833,43900.0
2010-07-13 13:30:00,29.3,29.4,29.27,29.36,24800.0,19.9833,20.0515,19.9629,20.0243,24800.0
2010-07-13 14:00:00,29.36,29.46,29.34,29.43,54400.0,20.0243,20.0925,20.0106,20.072,54400.0
2010-07-13 14:30:00,29.42,29.49,29.41,29.43,22800.0,20.0652,20.1129,20.0584,20.072,22800.0
2010-07-13 15:00:00,29.43,29.46,29.28,29.32,80800.0,20.072,20.0925,19.9697,19.997,80800.0
2010-07-13 15:30:00,29.31,29.42,29.25,29.41,147200.0,19.9902,20.0652,19.9492,20.0584,147200.0
2010-07-14 09:30:00,29.2,29.35,28.9,28.94,149400.0,19.9151,20.0174,19.7105,19.7378,149400.0
2010-07-14 10:00:00,28.92,29.08,28.87,29.0,97200.0,19.7242,19.8333,19.6901,19.7787,97200.0
2010-07-14 10:30:00,29.01,29.32,29.0,29.28,48000.0,19.7855,19.997,19.7787,19.9697,48000.0
2010-07-14 11:00:00,29.28,29.6,29.28,29.48,48500.0,19.9697,20.1879,19.9697,20.1061,48500.0
2010-07-14 11:30:00,29.46,29.57,29.43,29.47,38900.0,20.0925,20.1675,20.072,20.0993,38900.0
2010-07-14 12:00:00,29.46,29.53,29.41,29.41,24800.0,20.0925,20.1402,20.0584,20.0584,24800.0
2010-07-14 12:30:00,29.41,29.52,29.23,29.27,33600.0,20.0584,20.1334,19.9356,19.9629,33600.0
2010-07-14 13:00:00,29.28,29.35,29.2,29.3,46700.0,19.9697,20.0174,19.9151,19.9833,46700.0
2010-07-14 13:30:00,29.29,29.35,29.15,29.18,50800.0,19.9765,20.0174,19.881,19.9015,50800.0
2010-07-14 14:00:00,29.2,29.22,28.99,29.03,63500.0,19.9151,19.9288,19.7719,19.7992,63500.0
2010-07-14 14:30:00,29.05,29.09,29.0,29.03,53200.0,19.8128,19.8401,19.7787,19.7992,53200.0
2010-07-14 15:00:00,29.03,29.22,29.01,29.17,51500.0,19.7992,19.9288,19.7855,19.8947,51500.0
2010-07-14 15:30:00,29.16,29.19,29.0,29.16,281900.0,19.8879,19.9083,19.7787,19.8879,281900.0
2010-07-15 09:30:00,29.05,29.17,28.9,28.95,133400.0,19.8128,19.8947,19.7105,19.7446,133400.0
2010-07-15 10:00:00,28.93,28.93,28.33,28.59,146800.0,19.731,19.731,19.3218,19.4991,146800.0
2010-07-15 10:30:00,28.59,28.87,28.59,28.85,68800.0,19.4991,19.6901,19.4991,19.6764,68800.0
2010-07-15 11:00:00,28.84,28.84,28.56,28.72,41900.0,19.6696,19.6696,19.4786,19.5878,41900.0
2010-07-15 11:30:00,28.74,28.83,28.55,28.71,36200.0,19.6014,19.6628,19.4718,19.5809,36200.0
2010-07-15 12:00:00,28.7,28.7,28.56,28.56,34000.0,19.5741,19.5741,19.4786,19.4786,34000.0
2010-07-15 12:30:00,28.56,28.57,28.51,28.55,43000.0,19.4786,19.4855,19.4445,19.4718,43000.0
2010-07-15 13:00:00,28.54,28.67,28.52,28.55,36600.0,19.465,19.5537,19.4514,19.4718,36600.0
2010-07-15 13:30:00,28.56,28.65,28.54,28.61,61000.0,19.4786,19.54,19.465,19.5127,61000.0
2010-07-15 14:00:00,28.61,28.75,28.6,28.71,50900.0,19.5127,19.6082,19.5059,19.5809,50900.0
2010-07-15 14:30:00,28.71,28.74,28.65,28.67,27700.0,19.5809,19.6014,19.54,19.5537,27700.0
2010-07-15 15:00:00,28.65,28.65,28.47,28.54,62700.0,19.54,19.54,19.4173,19.465,62700.0
2010-07-15 15:30:00,28.56,28.8,28.56,28.76,253700.0,19.4786,19.6423,19.4786,19.615,253700.0
2010-07-16 09:30:00,28.54,28.57,28.13,28.16,99100.0,19.465,19.4855,19.1854,19.2058,99100.0
2010-07-16 10:00:00,28.16,28.34,27.91,28.22,78700.0,19.2058,19.3286,19.0353,19.2467,78700.0
2010-07-16 10:30:00,28.21,28.42,28.17,28.36,31400.0,19.2399,19.3832,19.2126,19.3422,31400.0
2010-07-16 11:00:00,28.36,28.37,28.2,28.35,18700.0,19.3422,19.3491,19.2331,19.3354,18700.0
2010-07-16 11:30:00,28.33,28.33,28.22,28.24,29200.0,19.3218,19.3218,19.2467,19.2604,29200.0
2010-07-16 12:00:00,28.24,28.31,28.19,28.27,57300.0,19.2604,19.3081,19.2263,19.2809,57300.0
2010-07-16 12:30:00,28.25,28.32,28.19,28.2,21500.0,19.2672,19.315,19.2263,19.2331,21500.0
2010-07-16 13:00:00,28.2,28.23,27.92,27.98,110100.0,19.2331,19.2536,19.0421,19.0831,110100.0
2010-07-16 13:30:00,27.96,28.09,27.9,27.9,106100.0,19.0694,19.1581,19.0285,19.0285,106100.0
2010-07-16 14:00:00,27.9,27.9,27.65,27.74,73000.0,19.0285,19.0285,18.858,18.9194,73000.0
2010-07-16 14:30:00,27.74,27.85,27.61,27.78,36900.0,18.9194,18.9944,18.8307,18.9467,36900.0
2010-07-16 15:00:00,27.77,27.86,27.54,27.62,39600.0,18.9398,19.0012,18.783,18.8375,39600.0
2010-07-16 15:30:00,27.64,27.8,27.58,27.7,161200.0,18.8512,18.9603,18.8103,18.8921,161200.0
2010-07-19 09:30:00,27.87,27.99,27.77,27.96,69800.0,19.008,19.0899,18.9398,19.0694,69800.0
2010-07-19 10:00:00,27.98,28.0,27.75,27.75,57000.0,19.0831,19.0967,18.9262,18.9262,57000.0
2010-07-19 10:30:00,27.73,27.87,27.73,27.79,37100.0,18.9126,19.008,18.9126,18.9535,37100.0
2010-07-19 11:00:00,27.79,28.21,27.75,28.17,33100.0,18.9535,19.2399,18.9262,19.2126,33100.0
2010-07-19 11:30:00,28.16,28.16,27.99,28.02,27400.0,19.2058,19.2058,19.0899,19.1103,27400.0
2010-07-19 12:00:00,28.01,28.06,27.9,28.03,67500.0,19.1035,19.1376,19.0285,19.1172,67500.0
2010-07-19 12:30:00,28.03,28.09,27.99,28.03,25600.0,19.1172,19.1581,19.0899,19.1172,25600.0
2010-07-19 13:00:00,28.03,28.05,27.96,27.97,11700.0,19.1172,19.1308,19.0694,19.0762,11700.0
2010-07-19 13:30:00,27.98,28.03,27.78,27.87,28600.0,19.0831,19.1172,18.9467,19.008,28600.0
2010-07-19 14:00:00,27.85,27.91,27.83,27.84,45400.0,18.9944,19.0353,18.9808,18.9876,45400.0
2010-07-19 14:30:00,27.84,27.95,27.82,27.85,68900.0,18.9876,19.0626,18.9739,18.9944,68900.0
2010-07-19 15:00:00,27.85,28.09,27.83,28.01,176000.0,18.9944,19.1581,18.9808,19.1035,176000.0
2010-07-19 15:30:00,28.01,28.09,27.91,28.06,209400.0,19.1035,19.1581,19.0353,19.1376,209400.0
2010-07-20 09:30:00,27.65,28.17,27.61,27.99,144400.0,18.858,19.2126,18.8307,19.0899,144400.0
2010-07-20 10:00:00,28.0,28.08,27.75,27.89,282700.0,19.0967,19.1513,18.9262,19.0217,282700.0
2010-07-20 10:30:00,27.89,27.98,27.82,27.89,140800.0,19.0217,19.0831,18.9739,19.0217,140800.0
2010-07-20 11:00:00,27.89,28.23,27.86,28.15,239200.0,19.0217,19.2536,19.0012,19.199,239200.0
2010-07-20 11:30:00,28.14,28.16,27.96,27.98,91700.0,19.1922,19.2058,19.0694,19.0831,91700.0
2010-07-20 12:00:00,27.99,28.02,27.87,27.95,40500.0,19.0899,19.1103,19.008,19.0626,40500.0
2010-07-20 12:30:00,27.96,28.0,27.83,27.84,47500.0,19.0694,19.0967,18.9808,18.9876,47500.0
2010-07-20 13:00:00,27.85,27.99,27.85,27.98,65100.0,18.9944,19.0899,18.9944,19.0831,65100.0
2010-07-20 13:30:00,27.99,28.03,27.94,28.0,117700.0,19.0899,19.1172,19.0558,19.0967,117700.0
2010-07-20 14:00:00,28.0,28.02,27.93,27.95,65100.0,19.0967,19.1103,19.049,19.0626,65100.0
2010-07-20 14:30:00,27.96,28.37,27.95,28.26,105000.0,19.0694,19.3491,19.0626,19.274,105000.0
2010-07-20 15:00:00,28.27,28.54,28.25,28.46,73700.0,19.2809,19.465,19.2672,19.4104,73700.0
2010-07-20 15:30:00,28.46,28.51,28.3,28.41,214100.0,19.4104,19.4445,19.3013,19.3763,214100.0
2010-07-21 09:30:00,28.77,28.79,28.15,28.23,112800.0,19.6219,19.6355,19.199,19.2536,112800.0
2010-07-21 10:00:00,28.23,28.33,27.91,28.3,144400.0,19.2536,19.3218,19.0353,19.3013,144400.0
2010-07-21 10:30:00,28.29,28.47,28.03,28.12,280400.0,19.2945,19.4173,19.1172,19.1785,280400.0
2010-07-21 11:00:00,28.12,28.12,27.83,27.94,142900.0,19.1785,19.1785,18.9808,19.0558,142900.0
2010-07-21 11:30:00,27.96,28.14,27.92,28.14,10200.0,19.0694,19.1922,19.0421,19.1922,10200.0
2010-07-21 12:00:00,28.2,28.34,28.12,28.26,18900.0,19.2331,19.3286,19.1785,19.274,18900.0
2010-07-21 12:30:00,28.31,28.43,28.28,28.42,18700.0,19.3081,19.39,19.2877,19.3832,18700.0
2010-07-21 13:00:00,28.4,28.56,28.39,28.52,23900.0,19.3695,19.4786,19.3627,19.4514,23900.0
2010-07-21 13:30:00,28.55,28.6,28.51,28.52,47300.0,19.4718,19.5059,19.4445,19.4514,47300.0
2010-07-21 14:00:00,28.51,28.52,27.98,28.12,122400.0,19.4445,19.4514,19.0831,19.1785,122400.0
2010-07-21 14:30:00,28.14,28.14,27.91,28.0,63400.0,19.1922,19.1922,19.0353,19.0967,63400.0
2010-07-21 15:00:00,27.98,28.25,27.97,28.1,157000.0,19.0831,19.2672,19.0762,19.1649,157000.0
2010-07-21 15:30:00,28.07,28.29,28.01,28.21,65700.0,19.1444,19.2945,19.1035,19.2399,65700.0
2010-07-22 09:30:00,28.79,28.88,28.65,28.7,57000.0,19.6355,19.6969,19.54,19.5741,57000.0
2010-07-22 10:00:00,28.69,28.82,28.66,28.68,55300.0,19.5673,19.656,19.5468,19.5605,55300.0
2010-07-22 10:30:00,28.68,28.68,28.49,28.5,91700.0,19.5605,19.5605,19.4309,19.4377,91700.0
2010-07-22 11:00:00,28.52,28.71,28.49,28.69,74100.0,19.4514,19.5809,19.4309,19.5673,74100.0
2010-07-22 11:30:00,28.68,28.68,28.38,28.44,98900.0,19.5605,19.5605,19.3559,19.3968,98900.0
2010-07-22 12:00:00,28.44,28.5,28.4,28.45,90700.0,19.3968,19.4377,19.3695,19.4036,90700.0
2010-07-22 12:30:00,28.45,28.54,28.45,28.5,88200.0,19.4036,19.465,19.4036,19.4377,88200.0
2010-07-22 13:00:00,28.5,28.54,28.46,28.5,56400.0,19.4377,19.465,19.4104,19.4377,56400.0
2010-07-22 13:30:00,28.5,28.51,28.47,28.5,48500.0,19.4377,19.4445,19.4173,19.4377,48500.0
2010-07-22 14:00:00,28.5,28.5,28.48,28.5,83700.0,19.4377,19.4377,19.4241,19.4377,83700.0
2010-07-22 14:30:00,28.5,28.6,28.48,28.6,32400.0,19.4377,19.5059,19.4241,19.5059,32400.0
2010-07-22 15:00:00,28.59,28.8,28.59,28.62,63000.0,19.4991,19.6423,19.4991,19.5196,63000.0
2010-07-22 15:30:00,28.63,28.65,28.46,28.59,138800.0,19.5264,19.54,19.4104,19.4991,138800.0
2010-07-23 09:30:00,28.53,28.77,28.29,28.38,52600.0,19.4582,19.6219,19.2945,19.3559,52600.0
2010-07-23 10:00:00,28.39,28.71,28.39,28.66,48100.0,19.3627,19.5809,19.3627,19.5468,48100.0
2010-07-23 10:30:00,28.68,28.76,28.64,28.72,50800.0,19.5605,19.615,19.5332,19.5878,50800.0
2010-07-23 11:00:00,28.72,28.82,28.71,28.8,35300.0,19.5878,19.656,19.5809,19.6423,35300.0
2010-07-23 11:30:00,28.8,28.89,28.73,28.86,38000.0,19.6423,19.7037,19.5946,19.6832,38000.0
2010-07-23 12:00:00,28.86,28.93,28.74,28.85,45600.0,19.6832,19.731,19.6014,19.6764,45600.0
2010-07-23 12:30:00,28.84,28.89,28.8,28.87,30200.0,19.6696,19.7037,19.6423,19.6901,30200.0
2010-07-23 13:00:00,28.88,29.09,28.86,29.09,46300.0,19.6969,19.8401,19.6832,19.8401,46300.0
2010-07-23 13:30:00,29.11,29.15,28.96,29.11,29800.0,19.8538,19.881,19.7514,19.8538,29800.0
2010-07-23 14:00:00,29.11,29.3,29.11,29.24,50000.0,19.8538,19.9833,19.8538,19.9424,50000.0
2010-07-23 14:30:00,29.24,29.38,29.2,29.31,44000.0,19.9424,20.0379,19.9151,19.9902,44000.0
2010-07-23 15:00:00,29.3,29.34,29.08,29.11,81400.0,19.9833,20.0106,19.8333,19.8538,81400.0
2010-07-23 15:30:00,29.12,29.26,29.04,29.15,106700.0,19.8606,19.9561,19.806,19.881,106700.0
2010-07-26 09:30:00,29.34,29.63,29.17,29.6,59800.0,20.0106,20.2084,19.8947,20.1879,59800.0
2010-07-26 10:00:00,29.63,29.86,29.63,29.72,51700.0,20.2084,20.3653,20.2084,20.2698,51700.0
2010-07-26 10:30:00,29.72,29.74,29.51,29.74,86600.0,20.2698,20.2834,20.1266,20.2834,86600.0
2010-07-26 11:00:00,29.77,29.97,29.77,29.96,40600.0,20.3039,20.4403,20.3039,20.4335,40600.0
2010-07-26 11:30:00,29.95,29.98,29.89,29.9,115800.0,20.4267,20.4471,20.3857,20.3926,115800.0
2010-07-26 12:00:00,29.92,29.95,29.8,29.85,54700.0,20.4062,20.4267,20.3243,20.3585,54700.0
2010-07-26 12:30:00,29.85,29.89,29.74,29.88,33700.0,20.3585,20.3857,20.2834,20.3789,33700.0
2010-07-26 13:00:00,29.88,29.94,29.87,29.94,25500.0,20.3789,20.4198,20.3721,20.4198,25500.0
2010-07-26 13:30:00,29.93,30.0,29.93,30.0,55200.0,20.413,20.4608,20.413,20.4608,55200.0
2010-07-26 14:00:00,30.0,30.01,29.93,29.94,19800.0,20.4608,20.4676,20.413,20.4198,19800.0
2010-07-26 14:30:00,29.93,29.96,29.86,29.86,25600.0,20.413,20.4335,20.3653,20.3653,25600.0
2010-07-26 15:00:00,29.85,29.91,29.83,29.86,37900.0,20.3585,20.3994,20.3448,20.3653,37900.0
2010-07-26 15:30:00,29.86,29.9,29.81,29.83,91200.0,20.3653,20.3926,20.3312,20.3448,91200.0
2010-07-27 09:30:00,29.92,30.12,29.6,29.65,60500.0,20.4062,20.5426,20.1879,20.222,60500.0
2010-07-27 10:00:00,29.68,29.96,29.42,29.58,42800.0,20.2425,20.4335,20.0652,20.1743,42800.0
2010-07-27 10:30:00,29.6,29.61,29.51,29.58,21400.0,20.1879,20.1948,20.1266,20.1743,21400.0
2010-07-27 11:00:00,29.58,29.58,29.28,29.47,69600.0,20.1743,20.1743,19.9697,20.0993,69600.0
2010-07-27 11:30:00,29.46,29.51,29.2,29.22,21100.0,20.0925,20.1266,19.9151,19.9288,21100.0
2010-07-27 12:00:00,29.23,29.38,29.13,29.34,34900.0,19.9356,20.0379,19.8674,20.0106,34900.0
2010-07-27 12:30:00,29.33,29.37,29.19,29.21,17900.0,20.0038,20.0311,19.9083,19.922,17900.0
2010-07-27 13:00:00,29.2,29.23,29.07,29.09,12200.0,19.9151,19.9356,19.8265,19.8401,12200.0
2010-07-27 13:30:00,29.1,29.23,29.05,29.22,43400.0,19.8469,19.9356,19.8128,19.9288,43400.0
2010-07-27 14:00:00,29.22,29.41,29.21,29.23,16400.0,19.9288,20.0584,19.922,19.9356,16400.0
2010-07-27 14:30:00,29.28,29.36,29.18,29.22,22000.0,19.9697,20.0243,19.9015,19.9288,22000.0
2010-07-27 15:00:00,29.22,29.4,29.21,29.38,28000.0,19.9288,20.0515,19.922,20.0379,28000.0
2010-07-27 15:30:00,29.37,29.38,29.25,29.36,51300.0,20.0311,20.0379,19.9492,20.0243,51300.0
2010-07-28 09:30:00,29.15,29.47,29.15,29.3,29800.0,19.881,20.0993,19.881,19.9833,29800.0
2010-07-28 10:00:00,29.3,29.3,28.89,28.96,46000.0,19.9833,19.9833,19.7037,19.7514,46000.0
2010-07-28 10:30:00,28.94,28.95,28.65,28.72,127400.0,19.7378,19.7446,19.54,19.5878,127400.0
2010-07-28 11:00:00,28.7,29.01,28.64,29.01,41500.0,19.5741,19.7855,19.5332,19.7855,41500.0
2010-07-28 11:30:00,29.01,29.14,28.93,29.11,36800.0,19.7855,19.8742,19.731,19.8538,36800.0
2010-07-28 12:00:00,29.1,29.26,29.02,29.18,27500.0,19.8469,19.9561,19.7924,19.9015,27500.0
2010-07-28 12:30:00,29.2,29.25,29.05,29.25,25000.0,19.9151,19.9492,19.8128,19.9492,25000.0
2010-07-28 13:00:00,29.24,29.3,29.24,29.24,14200.0,19.9424,19.9833,19.9424,19.9424,14200.0
2010-07-28 13:30:00,29.21,29.26,29.2,29.26,26800.0,19.922,19.9561,19.9151,19.9561,26800.0
2010-07-28 14:00:00,29.25,29.27,28.94,28.99,46700.0,19.9492,19.9629,19.7378,19.7719,46700.0
2010-07-28 14:30:00,28.99,29.05,28.9,28.93,23800.0,19.7719,19.8128,19.7105,19.731,23800.0
2010-07-28 15:00:00,28.96,29.0,28.72,28.81,134400.0,19.7514,19.7787,19.5878,19.6491,134400.0
2010-07-28 15:30:00,28.82,28.98,28.69,28.84,407000.0,19.656,19.7651,19.5673,19.6696,407000.0
2010-07-29 09:30:00,28.36,28.43,27.85,28.01,345200.0,19.3422,19.39,18.9944,19.1035,345200.0
2010-07-29 10:00:00,28.0,28.03,27.8,27.88,170700.0,19.0967,19.1172,18.9603,19.0149,170700.0
2010-07-29 10:30:00,27.84,27.86,27.59,27.81,148100.0,18.9876,19.0012,18.8171,18.9671,148100.0
2010-07-29 11:00:00,27.81,27.85,27.43,27.47,125200.0,18.9671,18.9944,18.7079,18.7352,125200.0
2010-07-29 11:30:00,27.47,27.47,27.32,27.39,130300.0,18.7352,18.7352,18.6329,18.6807,130300.0
2010-07-29 12:00:00,27.37,27.53,27.23,27.49,47800.0,18.667,18.7762,18.5715,18.7489,47800.0
2010-07-29 12:30:00,27.51,27.68,27.39,27.67,45200.0,18.7625,18.8785,18.6807,18.8716,45200.0
2010-07-29 13:00:00,27.69,27.76,27.6,27.7,110000.0,18.8853,18.933,18.8239,18.8921,110000.0
2010-07-29 13:30:00,27.7,27.78,27.56,27.57,55000.0,18.8921,18.9467,18.7966,18.8034,55000.0
2010-07-29 14:00:00,27.57,27.6,27.46,27.52,137100.0,18.8034,18.8239,18.7284,18.7693,137100.0
2010-07-29 14:30:00,27.52,27.56,27.45,27.55,66100.0,18.7693,18.7966,18.7216,18.7898,66100.0
2010-07-29 15:00:00,27.55,27.6,27.53,27.59,90300.0,18.7898,18.8239,18.7762,18.8171,90300.0
2010-07-29 15:30:00,27.58,27.67,27.55,27.56,441100.0,18.8103,18.8716,18.7898,18.7966,441100.0
2010-07-30 09:30:00,27.55,27.81,27.15,27.75,104700.0,18.7898,18.9671,18.517,18.9262,104700.0
2010-07-30 10:00:00,27.78,27.96,27.77,27.95,34400.0,18.9467,19.0694,18.9398,19.0626,34400.0
2010-07-30 10:30:00,27.95,28.0,27.61,27.73,54200.0,19.0626,19.0967,18.8307,18.9126,54200.0
2010-07-30 11:00:00,27.69,27.9,27.65,27.88,54800.0,18.8853,19.0285,18.858,19.0149,54800.0
2010-07-30 11:30:00,27.88,27.9,27.77,27.87,39600.0,19.0149,19.0285,18.9398,19.008,39600.0
2010-07-30 12:00:00,27.86,28.04,27.86,28.01,19500.0,19.0012,19.124,19.0012,19.1035,19500.0
2010-07-30 12:30:00,28.0,28.0,27.92,27.95,21700.0,19.0967,19.0967,19.0421,19.0626,21700.0
2010-07-30 13:00:00,27.95,27.99,27.86,27.87,27600.0,19.0626,19.0899,19.0012,19.008,27600.0
2010-07-30 13:30:00,27.87,27.91,27.79,27.83,42300.0,19.008,19.0353,18.9535,18.9808,42300.0
2010-07-30 14:00:00,27.85,27.96,27.83,27.94,12800.0,18.9944,19.0694,18.9808,19.0558,12800.0
2010-07-30 14:30:00,27.94,27.98,27.93,27.96,17600.0,19.0558,19.0831,19.049,19.0694,17600.0
2010-07-30 15:00:00,27.97,28.17,27.96,28.15,65400.0,19.0762,19.2126,19.0694,19.199,65400.0
2010-07-30 15:30:00,28.16,28.36,28.15,28.25,451800.0,19.2058,19.3422,19.199,19.2672,451800.0
2010-08-02 09:30:00,28.95,29.16,28.56,28.75,161900.0,19.7446,19.8879,19.4786,19.6082,161900.0
2010-08-02 10:00:00,28.77,29.17,28.76,28.77,176700.0,19.6219,19.8947,19.615,19.6219,176700.0
2010-08-02 10:30:00,28.77,28.77,28.55,28.73,76000.0,19.6219,19.6219,19.4718,19.5946,76000.0
2010-08-02 11:00:00,28.72,28.9,28.72,28.76,33900.0,19.5878,19.7105,19.5878,19.615,33900.0
2010-08-02 11:30:00,28.77,28.93,28.77,28.89,49300.0,19.6219,19.731,19.6219,19.7037,49300.0
2010-08-02 12:00:00,28.89,28.89,28.65,28.65,24300.0,19.7037,19.7037,19.54,19.54,24300.0
2010-08-02 12:30:00,28.65,28.74,28.63,28.66,73200.0,19.54,19.6014,19.5264,19.5468,73200.0
2010-08-02 13:00:00,28.66,28.84,28.64,28.8,71100.0,19.5468,19.6696,19.5332,19.6423,71100.0
2010-08-02 13:30:00,28.8,28.85,28.76,28.78,52800.0,19.6423,19.6764,19.615,19.6287,52800.0
2010-08-02 14:00:00,28.78,28.81,28.76,28.79,31300.0,19.6287,19.6491,19.615,19.6355,31300.0
2010-08-02 14:30:00,28.81,28.83,28.8,28.83,30200.0,19.6491,19.6628,19.6423,19.6628,30200.0
2010-08-02 15:00:00,28.83,28.83,28.76,28.78,49700.0,19.6628,19.6628,19.615,19.6287,49700.0
2010-08-02 15:30:00,28.8,28.93,28.78,28.86,62100.0,19.6423,19.731,19.6287,19.6832,62100.0
2010-08-03 09:30:00,28.58,28.85,28.5,28.77,70300.0,19.4923,19.6764,19.4377,19.6219,70300.0
2010-08-03 10:00:00,28.76,28.76,28.57,28.6,92200.0,19.615,19.615,19.4855,19.5059,92200.0
2010-08-03 10:30:00,28.6,28.74,28.58,28.71,25800.0,19.5059,19.6014,19.4923,19.5809,25800.0
2010-08-03 11:00:00,28.71,28.71,28.52,28.7,59300.0,19.5809,19.5809,19.4514,19.5741,59300.0
2010-08-03 11:30:00,28.69,28.81,28.64,28.74,35900.0,19.5673,19.6491,19.5332,19.6014,35900.0
2010-08-03 12:00:00,28.75,28.77,28.62,28.63,26500.0,19.6082,19.6219,19.5196,19.5264,26500.0
2010-08-03 12:30:00,28.64,28.7,28.64,28.64,30100.0,19.5332,19.5741,19.5332,19.5332,30100.0
2010-08-03 13:00:00,28.64,28.64,28.43,28.46,52200.0,19.5332,19.5332,19.39,19.4104,52200.0
2010-08-03 13:30:00,28.46,28.52,28.45,28.49,24600.0,19.4104,19.4514,19.4036,19.4309,24600.0
2010-08-03 14:00:00,28.5,28.63,28.5,28.6,46700.0,19.4377,19.5264,19.4377,19.5059,46700.0
2010-08-03 14:30:00,28.6,28.61,28.42,28.48,46000.0,19.5059,19.5127,19.3832,19.4241,46000.0
2010-08-03 15:00:00,28.47,28.7,28.45,28.57,61600.0,19.4173,19.5741,19.4036,19.4855,61600.0
2010-08-03 15:30:00,28.58,28.59,28.35,28.38,158400.0,19.4923,19.4991,19.3354,19.3559,158400.0
2010-08-04 09:30:00,28.36,28.78,28.32,28.39,65300.0,19.3422,19.6287,19.315,19.3627,65300.0
2010-08-04 10:00:00,28.39,28.5,28.09,28.11,37500.0,19.3627,19.4377,19.1581,19.1717,37500.0
2010-08-04 10:30:00,28.12,28.16,27.94,28.07,81300.0,19.1785,19.2058,19.0558,19.1444,81300.0
2010-08-04 11:00:00,28.06,28.34,28.05,28.34,74700.0,19.1376,19.3286,19.1308,19.3286,74700.0
2010-08-04 11:30:00,28.34,28.4,28.28,28.37,26200.0,19.3286,19.3695,19.2877,19.3491,26200.0
2010-08-04 12:00:00,28.34,28.43,28.2,28.22,55700.0,19.3286,19.39,19.2331,19.2467,55700.0
2010-08-04 12:30:00,28.22,28.23,28.12,28.14,42700.0,19.2467,19.2536,19.1785,19.1922,42700.0
2010-08-04 13:00:00,28.15,28.22,28.09,28.09,24600.0,19.199,19.2467,19.1581,19.1581,24600.0
2010-08-04 13:30:00,28.08,28.19,28.06,28.17,18200.0,19.1513,19.2263,19.1376,19.2126,18200.0
2010-08-04 14:00:00,28.16,28.2,28.04,28.07,36300.0,19.2058,19.2331,19.124,19.1444,36300.0
2010-08-04 14:30:00,28.07,28.14,28.06,28.14,39300.0,19.1444,19.1922,19.1376,19.1922,39300.0
2010-08-04 15:00:00,28.13,28.19,28.11,28.14,60100.0,19.1854,19.2263,19.1717,19.1922,60100.0
2010-08-04 15:30:00,28.14,28.14,28.09,28.1,89000.0,19.1922,19.1922,19.1581,19.1649,89000.0
2010-08-05 09:30:00,28.08,28.46,28.08,28.29,77400.0,19.1513,19.4104,19.1513,19.2945,77400.0
2010-08-05 10:00:00,28.28,28.34,28.13,28.29,21900.0,19.2877,19.3286,19.1854,19.2945,21900.0
2010-08-05 10:30:00,28.25,28.25,27.96,28.04,17800.0,19.2672,19.2672,19.0694,19.124,17800.0
2010-08-05 11:00:00,28.02,28.03,27.76,27.97,47100.0,19.1103,19.1172,18.933,19.0762,47100.0
2010-08-05 11:30:00,27.97,28.25,27.96,28.18,35900.0,19.0762,19.2672,19.0694,19.2195,35900.0
2010-08-05 12:00:00,28.16,28.31,28.14,28.28,21900.0,19.2058,19.3081,19.1922,19.2877,21900.0
2010-08-05 12:30:00,28.26,28.37,28.22,28.35,24900.0,19.274,19.3491,19.2467,19.3354,24900.0
2010-08-05 13:00:00,28.32,28.48,28.29,28.45,15300.0,19.315,19.4241,19.2945,19.4036,15300.0
2010-08-05 13:30:00,28.46,28.59,28.43,28.56,45600.0,19.4104,19.4991,19.39,19.4786,45600.0
2010-08-05 14:00:00,28.54,28.61,28.48,28.6,50400.0,19.465,19.5127,19.4241,19.5059,50400.0
2010-08-05 14:30:00,28.57,28.62,28.47,28.51,83500.0,19.4855,19.5196,19.4173,19.4445,83500.0
2010-08-05 15:00:00,28.52,28.54,28.44,28.46,36600.0,19.4514,19.465,19.3968,19.4104,36600.0
2010-08-05 15:30:00,28.45,28.53,28.44,28.51,149100.0,19.4036,19.4582,19.3968,19.4445,149100.0
2010-08-06 09:30:00,27.98,28.28,27.78,28.22,92700.0,19.0831,19.2877,18.9467,19.2467,92700.0
2010-08-06 10:00:00,28.24,28.29,28.07,28.08,46100.0,19.2604,19.2945,19.1444,19.1513,46100.0
2010-08-06 10:30:00,28.08,28.1,27.8,27.81,73200.0,19.1513,19.1649,18.9603,18.9671,73200.0
2010-08-06 11:00:00,27.82,27.88,27.69,27.81,77600.0,18.9739,19.0149,18.8853,18.9671,77600.0
2010-08-06 11:30:00,27.8,27.88,27.74,27.76,49200.0,18.9603,19.0149,18.9194,18.933,49200.0
2010-08-06 12:00:00,27.75,27.86,27.7,27.71,62800.0,18.9262,19.0012,18.8921,18.8989,62800.0
2010-08-06 12:30:00,27.71,27.83,27.66,27.69,58100.0,18.8989,18.9808,18.8648,18.8853,58100.0
2010-08-06 13:00:00,27.7,27.71,27.56,27.57,31400.0,18.8921,18.8989,18.7966,18.8034,31400.0
2010-08-06 13:30:00,27.57,27.57,27.43,27.43,59700.0,18.8034,18.8034,18.7079,18.7079,59700.0
2010-08-06 14:00:00,27.42,27.46,27.38,27.43,40600.0,18.7011,18.7284,18.6738,18.7079,40600.0
2010-08-06 14:30:00,27.42,27.64,27.4,27.62,63900.0,18.7011,18.8512,18.6875,18.8375,63900.0
2010-08-06 15:00:00,27.62,27.77,27.58,27.67,85800.0,18.8375,18.9398,18.8103,18.8716,85800.0
2010-08-06 15:30:00,27.67,27.73,27.61,27.68,131400.0,18.8716,18.9126,18.8307,18.8785,131400.0
2010-08-09 09:30:00,27.87,27.98,27.51,27.57,46500.0,19.008,19.0831,18.7625,18.8034,46500.0
2010-08-09 10:00:00,27.56,27.64,27.52,27.57,73300.0,18.7966,18.8512,18.7693,18.8034,73300.0
2010-08-09 10:30:00,27.59,27.62,27.51,27.53,27000.0,18.8171,18.8375,18.7625,18.7762,27000.0
2010-08-09 11:00:00,27.55,27.56,27.44,27.56,33700.0,18.7898,18.7966,18.7148,18.7966,33700.0
2010-08-09 11:30:00,27.55,27.59,27.5,27.51,37400.0,18.7898,18.8171,18.7557,18.7625,37400.0
2010-08-09 12:00:00,27.51,27.53,27.49,27.49,23100.0,18.7625,18.7762,18.7489,18.7489,23100.0
2010-08-09 12:30:00,27.49,27.58,27.49,27.58,20900.0,18.7489,18.8103,18.7489,18.8103,20900.0
2010-08-09 13:00:00,27.58,27.74,27.58,27.68,44600.0,18.8103,18.9194,18.8103,18.8785,44600.0
2010-08-09 13:30:00,27.69,27.79,27.62,27.75,52100.0,18.8853,18.9535,18.8375,18.9262,52100.0
2010-08-09 14:00:00,27.76,27.82,27.73,27.81,10700.0,18.933,18.9739,18.9126,18.9671,10700.0
2010-08-09 14:30:00,27.82,27.94,27.79,27.93,60900.0,18.9739,19.0558,18.9535,19.049,60900.0
2010-08-09 15:00:00,27.93,28.02,27.85,27.9,109500.0,19.049,19.1103,18.9944,19.0285,109500.0
2010-08-09 15:30:00,27.89,28.01,27.89,27.93,89900.0,19.0217,19.1035,19.0217,19.049,89900.0
2010-08-10 09:30:00,27.39,27.65,27.38,27.52,62300.0,18.6807,18.858,18.6738,18.7693,62300.0
2010-08-10 10:00:00,27.51,27.59,27.43,27.47,78600.0,18.7625,18.8171,18.7079,18.7352,78600.0
2010-08-10 10:30:00,27.48,27.49,27.36,27.42,37100.0,18.7421,18.7489,18.6602,18.7011,37100.0
2010-08-10 11:00:00,27.42,27.52,27.42,27.52,19400.0,18.7011,18.7693,18.7011,18.7693,19400.0
2010-08-10 11:30:00,27.52,27.54,27.48,27.5,26900.0,18.7693,18.783,18.7421,18.7557,26900.0
2010-08-10 12:00:00,27.49,27.58,27.48,27.54,35500.0,18.7489,18.8103,18.7421,18.783,35500.0
2010-08-10 12:30:00,27.54,27.55,27.49,27.53,24700.0,18.783,18.7898,18.7489,18.7762,24700.0
2010-08-10 13:00:00,27.53,27.56,27.48,27.49,34700.0,18.7762,18.7966,18.7421,18.7489,34700.0
2010-08-10 13:30:00,27.49,27.51,27.45,27.49,31900.0,18.7489,18.7625,18.7216,18.7489,31900.0
2010-08-10 14:00:00,27.49,27.83,27.48,27.78,45600.0,18.7489,18.9808,18.7421,18.9467,45600.0
2010-08-10 14:30:00,27.8,27.94,27.73,27.78,57900.0,18.9603,19.0558,18.9126,18.9467,57900.0
2010-08-10 15:00:00,27.78,27.8,27.58,27.7,82600.0,18.9467,18.9603,18.8103,18.8921,82600.0
2010-08-10 15:30:00,27.7,27.81,27.66,27.76,127100.0,18.8921,18.9671,18.8648,18.933,127100.0
2010-08-11 09:30:00,27.19,27.35,26.88,26.94,127400.0,18.5443,18.6534,18.3328,18.3738,127400.0
2010-08-11 10:00:00,26.92,27.02,26.89,27.01,54300.0,18.3601,18.4283,18.3397,18.4215,54300.0
2010-08-11 10:30:00,27.01,27.01,26.85,26.9,44100.0,18.4215,18.4215,18.3124,18.3465,44100.0
2010-08-11 11:00:00,26.89,26.96,26.78,26.81,75900.0,18.3397,18.3874,18.2646,18.2851,75900.0
2010-08-11 11:30:00,26.8,26.9,26.79,26.81,36700.0,18.2783,18.3465,18.2715,18.2851,36700.0
2010-08-11 12:00:00,26.82,26.91,26.79,26.89,29900.0,18.2919,18.3533,18.2715,18.3397,29900.0
2010-08-11 12:30:00,26.88,26.98,26.84,26.91,57200.0,18.3328,18.401,18.3056,18.3533,57200.0
2010-08-11 13:00:00,26.93,27.14,26.88,27.08,47600.0,18.3669,18.5102,18.3328,18.4692,47600.0
2010-08-11 13:30:00,27.06,27.07,27.0,27.01,44700.0,18.4556,18.4624,18.4147,18.4215,44700.0
2010-08-11 14:00:00,27.02,27.06,27.01,27.04,27100.0,18.4283,18.4556,18.4215,18.442,27100.0
2010-08-11 14:30:00,27.04,27.04,26.77,26.8,47700.0,18.442,18.442,18.2578,18.2783,47700.0
2010-08-11 15:00:00,26.81,26.89,26.8,26.88,42500.0,18.2851,18.3397,18.2783,18.3328,42500.0
2010-08-11 15:30:00,26.89,26.97,26.88,26.92,78600.0,18.3397,18.3942,18.3328,18.3601,78600.0
2010-08-12 09:30:00,26.56,26.68,26.31,26.57,105000.0,18.1146,18.1964,17.9441,18.1214,105000.0
2010-08-12 10:00:00,26.57,26.6,26.3,26.3,106500.0,18.1214,18.1419,17.9373,17.9373,106500.0
2010-08-12 10:30:00,26.3,26.46,26.22,26.42,122000.0,17.9373,18.0464,17.8827,18.0191,122000.0
2010-08-12 11:00:00,26.43,26.44,26.35,26.42,90200.0,18.0259,18.0327,17.9714,18.0191,90200.0
2010-08-12 11:30:00,26.42,26.51,26.4,26.49,61800.0,18.0191,18.0805,18.0055,18.0668,61800.0
2010-08-12 12:00:00,26.49,26.56,26.45,26.47,50200.0,18.0668,18.1146,18.0396,18.0532,50200.0
2010-08-12 12:30:00,26.47,26.5,26.43,26.44,25800.0,18.0532,18.0737,18.0259,18.0327,25800.0
2010-08-12 13:00:00,26.45,26.48,26.44,26.46,25000.0,18.0396,18.06,18.0327,18.0464,25000.0
2010-08-12 13:30:00,26.45,26.45,26.2,26.22,33300.0,18.0396,18.0396,17.8691,17.8827,33300.0
2010-08-12 14:00:00,26.22,26.3,26.19,26.19,55300.0,17.8827,17.9373,17.8622,17.8622,55300.0
2010-08-12 14:30:00,26.19,26.25,26.15,26.19,73100.0,17.8622,17.9032,17.835,17.8622,73100.0
2010-08-12 15:00:00,26.19,26.38,26.17,26.28,108300.0,17.8622,17.9918,17.8486,17.9236,108300.0
2010-08-12 15:30:00,26.27,26.31,26.23,26.27,114900.0,17.9168,17.9441,17.8895,17.9168,114900.0
2010-08-13 09:30:00,26.16,26.6,26.16,26.57,35100.0,17.8418,18.1419,17.8418,18.1214,35100.0
2010-08-13 10:00:00,26.56,26.56,26.22,26.31,29800.0,18.1146,18.1146,17.8827,17.9441,29800.0
2010-08-13 10:30:00,26.32,26.38,26.26,26.32,28500.0,17.9509,17.9918,17.91,17.9509,28500.0
2010-08-13 11:00:00,26.31,26.38,26.26,26.37,16300.0,17.9441,17.9918,17.91,17.985,16300.0
2010-08-13 11:30:00,26.38,26.38,26.3,26.34,19700.0,17.9918,17.9918,17.9373,17.9645,19700.0
2010-08-13 12:00:00,26.35,26.38,26.33,26.38,14800.0,17.9714,17.9918,17.9577,17.9918,14800.0
2010-08-13 12:30:00,26.37,26.37,26.33,26.36,20700.0,17.985,17.985,17.9577,17.9782,20700.0
2010-08-13 13:00:00,26.36,26.36,26.31,26.31,15100.0,17.9782,17.9782,17.9441,17.9441,15100.0
2010-08-13 13:30:00,26.31,26.37,26.27,26.27,46000.0,17.9441,17.985,17.9168,17.9168,46000.0
2010-08-13 14:00:00,26.27,26.27,26.08,26.13,33300.0,17.9168,17.9168,17.7872,17.8213,33300.0
2010-08-13 14:30:00,26.14,26.18,26.09,26.09,65600.0,17.8281,17.8554,17.794,17.794,65600.0
2010-08-13 15:00:00,26.1,26.14,26.07,26.08,56600.0,17.8009,17.8281,17.7804,17.7872,56600.0
2010-08-13 15:30:00,26.1,26.2,26.02,26.05,137500.0,17.8009,17.8691,17.7463,17.7668,137500.0
2010-08-16 09:30:00,26.19,26.19,25.64,25.68,103400.0,17.8622,17.8622,17.4871,17.5144,103400.0
2010-08-16 10:00:00,25.65,25.86,25.53,25.78,109500.0,17.4939,17.6372,17.4121,17.5826,109500.0
2010-08-16 10:30:00,25.82,25.91,25.77,25.77,32600.0,17.6099,17.6713,17.5758,17.5758,32600.0
2010-08-16 11:00:00,25.77,25.78,25.64,25.69,76100.0,17.5758,17.5826,17.4871,17.5212,76100.0
2010-08-16 11:30:00,25.7,25.83,25.69,25.83,67800.0,17.528,17.6167,17.5212,17.6167,67800.0
2010-08-16 12:00:00,25.84,25.94,25.82,25.94,28000.0,17.6235,17.6917,17.6099,17.6917,28000.0
2010-08-16 12:30:00,25.97,26.0,25.92,25.96,26700.0,17.7122,17.7327,17.6781,17.7054,26700.0
2010-08-16 13:00:00,25.97,25.97,25.88,25.91,23500.0,17.7122,17.7122,17.6508,17.6713,23500.0
2010-08-16 13:30:00,25.92,25.93,25.77,25.78,37100.0,17.6781,17.6849,17.5758,17.5826,37100.0
2010-08-16 14:00:00,25.78,25.82,25.75,25.8,18800.0,17.5826,17.6099,17.5621,17.5962,18800.0
2010-08-16 14:30:00,25.81,25.83,25.78,25.79,173200.0,17.6031,17.6167,17.5826,17.5894,173200.0
2010-08-16 15:00:00,25.79,25.85,25.79,25.84,74400.0,17.5894,17.6304,17.5894,17.6235,74400.0
2010-08-16 15:30:00,25.84,25.91,25.82,25.86,108400.0,17.6235,17.6713,17.6099,17.6372,108400.0
2010-08-17 09:30:00,26.29,26.32,25.97,26.15,71300.0,17.9304,17.9509,17.7122,17.835,71300.0
2010-08-17 10:00:00,26.21,26.34,26.18,26.23,52600.0,17.8759,17.9645,17.8554,17.8895,52600.0
2010-08-17 10:30:00,26.23,26.33,26.09,26.29,40100.0,17.8895,17.9577,17.794,17.9304,40100.0
2010-08-17 11:00:00,26.31,26.38,26.29,26.3,39500.0,17.9441,17.9918,17.9304,17.9373,39500.0
2010-08-17 11:30:00,26.3,26.38,26.3,26.36,31200.0,17.9373,17.9918,17.9373,17.9782,31200.0
2010-08-17 12:00:00,26.37,26.39,26.3,26.3,19600.0,17.985,17.9986,17.9373,17.9373,19600.0
2010-08-17 12:30:00,26.29,26.33,26.25,26.27,25500.0,17.9304,17.9577,17.9032,17.9168,25500.0
2010-08-17 13:00:00,26.27,26.42,26.27,26.41,47500.0,17.9168,18.0191,17.9168,18.0123,47500.0
2010-08-17 13:30:00,26.41,26.46,26.28,26.33,56700.0,18.0123,18.0464,17.9236,17.9577,56700.0
2010-08-17 14:00:00,26.33,26.36,26.27,26.27,53100.0,17.9577,17.9782,17.9168,17.9168,53100.0
2010-08-17 14:30:00,26.28,26.31,26.21,26.24,41200.0,17.9236,17.9441,17.8759,17.8963,41200.0
2010-08-17 15:00:00,26.23,26.23,26.12,26.14,56400.0,17.8895,17.8895,17.8145,17.8281,56400.0
2010-08-17 15:30:00,26.14,26.27,26.12,26.22,116800.0,17.8281,17.9168,17.8145,17.8827,116800.0
2010-08-18 09:30:00,26.29,26.29,25.8,25.95,67100.0,17.9304,17.9304,17.5962,17.6986,67100.0
2010-08-18 10:00:00,25.98,26.29,25.95,26.12,68000.0,17.719,17.9304,17.6986,17.8145,68000.0
2010-08-18 10:30:00,26.11,26.26,25.89,25.95,118000.0,17.8077,17.91,17.6576,17.6986,118000.0
2010-08-18 11:00:00,25.95,26.07,25.95,26.06,26100.0,17.6986,17.7804,17.6986,17.7736,26100.0
2010-08-18 11:30:00,26.06,26.26,26.05,26.26,40300.0,17.7736,17.91,17.7668,17.91,40300.0
2010-08-18 12:00:00,26.26,26.28,26.21,26.24,74500.0,17.91,17.9236,17.8759,17.8963,74500.0
2010-08-18 12:30:00,26.25,26.31,26.22,26.3,17000.0,17.9032,17.9441,17.8827,17.9373,17000.0
2010-08-18 13:00:00,26.29,26.34,26.16,26.24,39200.0,17.9304,17.9645,17.8418,17.8963,39200.0
2010-08-18 13:30:00,26.26,26.28,26.23,26.25,13700.0,17.91,17.9236,17.8895,17.9032,13700.0
2010-08-18 14:00:00,26.25,26.28,26.24,26.25,19400.0,17.9032,17.9236,17.8963,17.9032,19400.0
2010-08-18 14:30:00,26.27,26.35,26.23,26.26,30700.0,17.9168,17.9714,17.8895,17.91,30700.0
2010-08-18 15:00:00,26.27,26.27,26.12,26.2,29100.0,17.9168,17.9168,17.8145,17.8691,29100.0
2010-08-18 15:30:00,26.19,26.27,26.09,26.11,75600.0,17.8622,17.9168,17.794,17.8077,75600.0
2010-08-19 09:30:00,25.96,26.14,25.95,26.06,62800.0,17.7054,17.8281,17.6986,17.7736,62800.0
2010-08-19 10:00:00,26.04,26.04,25.81,25.9,159900.0,17.7599,17.7599,17.6031,17.6645,159900.0
2010-08-19 10:30:00,25.91,25.98,25.86,25.94,129400.0,17.6713,17.719,17.6372,17.6917,129400.0
2010-08-19 11:00:00,25.93,25.96,25.81,25.82,83400.0,17.6849,17.7054,17.6031,17.6099,83400.0
2010-08-19 11:30:00,25.82,25.9,25.77,25.85,88400.0,17.6099,17.6645,17.5758,17.6304,88400.0
2010-08-19 12:00:00,25.86,25.86,25.75,25.81,48800.0,17.6372,17.6372,17.5621,17.6031,48800.0
2010-08-19 12:30:00,25.82,25.83,25.75,25.78,22300.0,17.6099,17.6167,17.5621,17.5826,22300.0
2010-08-19 13:00:00,25.79,25.8,25.75,25.77,13900.0,17.5894,17.5962,17.5621,17.5758,13900.0
2010-08-19 13:30:00,25.77,25.77,25.63,25.65,68600.0,17.5758,17.5758,17.4803,17.4939,68600.0
2010-08-19 14:00:00,25.65,25.65,25.52,25.55,119400.0,17.4939,17.4939,17.4053,17.4257,119400.0
2010-08-19 14:30:00,25.55,25.65,25.54,25.63,116600.0,17.4257,17.4939,17.4189,17.4803,116600.0
2010-08-19 15:00:00,25.62,25.83,25.6,25.76,110600.0,17.4735,17.6167,17.4598,17.569,110600.0
2010-08-19 15:30:00,25.76,25.83,25.59,25.67,186000.0,17.569,17.6167,17.453,17.5076,186000.0
2010-08-20 09:30:00,25.5,25.52,25.11,25.29,241700.0,17.3916,17.4053,17.1257,17.2484,241700.0
2010-08-20 10:00:00,25.28,25.29,25.17,25.25,81000.0,17.2416,17.2484,17.1666,17.2211,81000.0
2010-08-20 10:30:00,25.25,25.3,25.2,25.2,46500.0,17.2211,17.2552,17.187,17.187,46500.0
2010-08-20 11:00:00,25.21,25.23,25.14,25.16,83500.0,17.1939,17.2075,17.1461,17.1598,83500.0
2010-08-20 11:30:00,25.16,25.16,25.05,25.06,69000.0,17.1598,17.1598,17.0847,17.0916,69000.0
2010-08-20 12:00:00,25.07,25.18,25.06,25.17,57900.0,17.0984,17.1734,17.0916,17.1666,57900.0
2010-08-20 12:30:00,25.16,25.21,25.11,25.16,43800.0,17.1598,17.1939,17.1257,17.1598,43800.0
2010-08-20 13:00:00,25.17,25.19,25.09,25.15,57700.0,17.1666,17.1802,17.112,17.1529,57700.0
2010-08-20 13:30:00,25.15,25.22,25.06,25.22,55700.0,17.1529,17.2007,17.0916,17.2007,55700.0
2010-08-20 14:00:00,25.22,25.23,25.18,25.18,18900.0,17.2007,17.2075,17.1734,17.1734,18900.0
2010-08-20 14:30:00,25.18,25.28,25.16,25.26,34000.0,17.1734,17.2416,17.1598,17.228,34000.0
2010-08-20 15:00:00,25.26,25.28,25.23,25.26,32000.0,17.228,17.2416,17.2075,17.228,32000.0
2010-08-20 15:30:00,25.26,25.3,25.22,25.26,91700.0,17.228,17.2552,17.2007,17.228,91700.0
2010-08-23 09:30:00,25.51,25.51,25.27,25.31,60000.0,17.3985,17.3985,17.2348,17.2621,60000.0
2010-08-23 10:00:00,25.33,25.48,25.3,25.42,199800.0,17.2757,17.378,17.2552,17.3371,199800.0
2010-08-23 10:30:00,25.43,25.45,25.3,25.32,90700.0,17.3439,17.3575,17.2552,17.2689,90700.0
2010-08-23 11:00:00,25.32,25.48,25.28,25.35,148000.0,17.2689,17.378,17.2416,17.2893,148000.0
2010-08-23 11:30:00,25.35,25.43,25.35,25.4,48900.0,17.2893,17.3439,17.2893,17.3234,48900.0
2010-08-23 12:00:00,25.4,25.43,25.38,25.4,74200.0,17.3234,17.3439,17.3098,17.3234,74200.0
2010-08-23 12:30:00,25.4,25.43,25.37,25.37,60900.0,17.3234,17.3439,17.303,17.303,60900.0
2010-08-23 13:00:00,25.37,25.42,25.35,25.42,51800.0,17.303,17.3371,17.2893,17.3371,51800.0
2010-08-23 13:30:00,25.42,25.43,25.36,25.4,47900.0,17.3371,17.3439,17.2962,17.3234,47900.0
2010-08-23 14:00:00,25.4,25.46,25.38,25.38,16900.0,17.3234,17.3644,17.3098,17.3098,16900.0
2010-08-23 14:30:00,25.37,25.42,25.37,25.4,69400.0,17.303,17.3371,17.303,17.3234,69400.0
2010-08-23 15:00:00,25.4,25.42,25.35,25.36,37600.0,17.3234,17.3371,17.2893,17.2962,37600.0
2010-08-23 15:30:00,25.35,25.37,25.25,25.36,126800.0,17.2893,17.303,17.2211,17.2962,126800.0
2010-08-24 09:30:00,24.95,25.06,24.95,25.01,205200.0,17.0165,17.0916,17.0165,17.0574,205200.0
2010-08-24 10:00:00,25.0,25.21,24.93,25.19,156900.0,17.0506,17.1939,17.0029,17.1802,156900.0
2010-08-24 10:30:00,25.18,25.22,25.03,25.07,109000.0,17.1734,17.2007,17.0711,17.0984,109000.0
2010-08-24 11:00:00,25.11,25.13,24.98,25.09,56700.0,17.1257,17.1393,17.037,17.112,56700.0
2010-08-24 11:30:00,25.1,25.19,25.09,25.1,43900.0,17.1188,17.1802,17.112,17.1188,43900.0
2010-08-24 12:00:00,25.1,25.15,24.96,25.0,135600.0,17.1188,17.1529,17.0233,17.0506,135600.0
2010-08-24 12:30:00,25.01,25.04,24.95,25.02,40300.0,17.0574,17.0779,17.0165,17.0643,40300.0
2010-08-24 13:00:00,25.03,25.16,24.99,25.16,25400.0,17.0711,17.1598,17.0438,17.1598,25400.0
2010-08-24 13:30:00,25.15,25.15,25.03,25.05,20300.0,17.1529,17.1529,17.0711,17.0847,20300.0
2010-08-24 14:00:00,25.03,25.03,24.93,24.95,48800.0,17.0711,17.0711,17.0029,17.0165,48800.0
2010-08-24 14:30:00,24.96,25.07,24.95,25.03,42700.0,17.0233,17.0984,17.0165,17.0711,42700.0
2010-08-24 15:00:00,25.02,25.08,24.96,25.0,89900.0,17.0643,17.1052,17.0233,17.0506,89900.0
2010-08-24 15:30:00,25.0,25.02,24.94,24.98,123400.0,17.0506,17.0643,17.0097,17.037,123400.0
2010-08-25 09:30:00,24.77,24.93,24.67,24.92,110300.0,16.8938,17.0029,16.8256,16.9961,110300.0
2010-08-25 10:00:00,24.94,25.02,24.75,24.76,226300.0,17.0097,17.0643,16.8801,16.8869,226300.0
2010-08-25 10:30:00,24.75,24.92,24.61,24.88,189500.0,16.8801,16.9961,16.7846,16.9688,189500.0
2010-08-25 11:00:00,24.88,25.05,24.86,24.88,81300.0,16.9688,17.0847,16.9551,16.9688,81300.0
2010-08-25 11:30:00,24.88,24.91,24.83,24.87,69700.0,16.9688,16.9892,16.9347,16.962,69700.0
2010-08-25 12:00:00,24.88,24.92,24.87,24.89,33300.0,16.9688,16.9961,16.962,16.9756,33300.0
2010-08-25 12:30:00,24.9,24.92,24.75,24.78,36100.0,16.9824,16.9961,16.8801,16.9006,36100.0
2010-08-25 13:00:00,24.77,24.88,24.75,24.8,61500.0,16.8938,16.9688,16.8801,16.9142,61500.0
2010-08-25 13:30:00,24.79,24.87,24.79,24.85,34200.0,16.9074,16.962,16.9074,16.9483,34200.0
2010-08-25 14:00:00,24.85,25.1,24.85,25.06,92600.0,16.9483,17.1188,16.9483,17.0916,92600.0
2010-08-25 14:30:00,25.06,25.29,24.99,25.15,118500.0,17.0916,17.2484,17.0438,17.1529,118500.0
2010-08-25 15:00:00,25.16,25.21,25.1,25.19,75500.0,17.1598,17.1939,17.1188,17.1802,75500.0
2010-08-25 15:30:00,25.19,25.48,25.18,25.44,157700.0,17.1802,17.378,17.1734,17.3507,157700.0
2010-08-26 09:30:00,25.84,26.09,25.7,26.08,108800.0,17.6235,17.794,17.528,17.7872,108800.0
2010-08-26 10:00:00,26.06,26.33,26.05,26.26,121100.0,17.7736,17.9577,17.7668,17.91,121100.0
2010-08-26 10:30:00,26.27,26.34,25.9,25.99,99300.0,17.9168,17.9645,17.6645,17.7258,99300.0
2010-08-26 11:00:00,26.0,26.01,25.75,25.81,62900.0,17.7327,17.7395,17.5621,17.6031,62900.0
2010-08-26 11:30:00,25.82,25.83,25.77,25.83,34200.0,17.6099,17.6167,17.5758,17.6167,34200.0
2010-08-26 12:00:00,25.84,25.9,25.76,25.76,26600.0,17.6235,17.6645,17.569,17.569,26600.0
2010-08-26 12:30:00,25.75,25.75,25.62,25.67,24300.0,17.5621,17.5621,17.4735,17.5076,24300.0
2010-08-26 13:00:00,25.68,25.7,25.63,25.64,17000.0,17.5144,17.528,17.4803,17.4871,17000.0
2010-08-26 13:30:00,25.65,25.67,25.5,25.51,21100.0,17.4939,17.5076,17.3916,17.3985,21100.0
2010-08-26 14:00:00,25.5,25.51,25.33,25.36,35500.0,17.3916,17.3985,17.2757,17.2962,35500.0
2010-08-26 14:30:00,25.35,25.35,25.14,25.17,43200.0,17.2893,17.2893,17.1461,17.1666,43200.0
2010-08-26 15:00:00,25.16,25.36,25.13,25.33,53000.0,17.1598,17.2962,17.1393,17.2757,53000.0
2010-08-26 15:30:00,25.33,25.4,25.26,25.29,148500.0,17.2757,17.3234,17.228,17.2484,148500.0
2010-08-27 09:30:00,25.45,25.8,25.45,25.69,73000.0,17.3575,17.5962,17.3575,17.5212,73000.0
2010-08-27 10:00:00,25.7,25.76,25.4,25.63,145800.0,17.528,17.569,17.3234,17.4803,145800.0
2010-08-27 10:30:00,25.62,26.14,25.61,26.09,83000.0,17.4735,17.8281,17.4667,17.794,83000.0
2010-08-27 11:00:00,26.09,26.37,26.09,26.28,76200.0,17.794,17.985,17.794,17.9236,76200.0
2010-08-27 11:30:00,26.29,26.37,26.18,26.31,44600.0,17.9304,17.985,17.8554,17.9441,44600.0
2010-08-27 12:00:00,26.31,26.54,26.31,26.51,70400.0,17.9441,18.1009,17.9441,18.0805,70400.0
2010-08-27 12:30:00,26.52,26.52,26.33,26.36,52300.0,18.0873,18.0873,17.9577,17.9782,52300.0
2010-08-27 13:00:00,26.38,26.39,26.28,26.38,44200.0,17.9918,17.9986,17.9236,17.9918,44200.0
2010-08-27 13:30:00,26.38,26.41,26.32,26.41,26500.0,17.9918,18.0123,17.9509,18.0123,26500.0
2010-08-27 14:00:00,26.42,26.49,26.38,26.41,33600.0,18.0191,18.0668,17.9918,18.0123,33600.0
2010-08-27 14:30:00,26.4,26.48,26.39,26.47,43000.0,18.0055,18.06,17.9986,18.0532,43000.0
2010-08-27 15:00:00,26.48,26.5,26.39,26.47,66500.0,18.06,18.0737,17.9986,18.0532,66500.0
2010-08-27 15:30:00,26.48,26.52,26.4,26.42,116900.0,18.06,18.0873,18.0055,18.0191,116900.0
2010-08-30 09:30:00,26.29,26.85,26.29,26.78,78300.0,17.9304,18.3124,17.9304,18.2646,78300.0
2010-08-30 10:00:00,26.77,26.79,26.61,26.79,88700.0,18.2578,18.2715,18.1487,18.2715,88700.0
2010-08-30 10:30:00,26.75,26.96,26.7,26.86,61300.0,18.2442,18.3874,18.2101,18.3192,61300.0
2010-08-30 11:00:00,26.88,26.91,26.62,26.75,56800.0,18.3328,18.3533,18.1555,18.2442,56800.0
2010-08-30 11:30:00,26.77,26.86,26.69,26.84,37300.0,18.2578,18.3192,18.2033,18.3056,37300.0
2010-08-30 12:00:00,26.82,26.82,26.59,26.59,48200.0,18.2919,18.2919,18.135,18.135,48200.0
2010-08-30 12:30:00,26.58,26.8,26.52,26.7,53000.0,18.1282,18.2783,18.0873,18.2101,53000.0
2010-08-30 13:00:00,26.69,26.82,26.62,26.81,46800.0,18.2033,18.2919,18.1555,18.2851,46800.0
2010-08-30 13:30:00,26.8,26.81,26.72,26.77,27100.0,18.2783,18.2851,18.2237,18.2578,27100.0
2010-08-30 14:00:00,26.76,26.78,26.5,26.59,123500.0,18.251,18.2646,18.0737,18.135,123500.0
2010-08-30 14:30:00,26.59,26.74,26.59,26.7,42300.0,18.135,18.2374,18.135,18.2101,42300.0
2010-08-30 15:00:00,26.7,26.74,26.65,26.68,74500.0,18.2101,18.2374,18.176,18.1964,74500.0
2010-08-30 15:30:00,26.68,26.77,26.61,26.66,135300.0,18.1964,18.2578,18.1487,18.1828,135300.0
2010-08-31 09:30:00,26.35,26.63,26.35,26.56,114600.0,17.9714,18.1623,17.9714,18.1146,114600.0
2010-08-31 10:00:00,26.56,26.88,26.52,26.54,80800.0,18.1146,18.3328,18.0873,18.1009,80800.0
2010-08-31 10:30:00,26.55,26.55,26.32,26.45,56800.0,18.1078,18.1078,17.9509,18.0396,56800.0
2010-08-31 11:00:00,26.43,26.8,26.43,26.79,39600.0,18.0259,18.2783,18.0259,18.2715,39600.0
2010-08-31 11:30:00,26.74,26.96,26.74,26.89,63400.0,18.2374,18.3874,18.2374,18.3397,63400.0
2010-08-31 12:00:00,26.9,26.91,26.6,26.6,107800.0,18.3465,18.3533,18.1419,18.1419,107800.0
2010-08-31 12:30:00,26.62,26.69,26.48,26.59,134600.0,18.1555,18.2033,18.06,18.135,134600.0
2010-08-31 13:00:00,26.59,26.73,26.56,26.65,112700.0,18.135,18.2305,18.1146,18.176,112700.0
2010-08-31 13:30:00,26.65,26.78,26.64,26.68,127500.0,18.176,18.2646,18.1691,18.1964,127500.0
2010-08-31 14:00:00,26.68,26.88,26.55,26.55,76000.0,18.1964,18.3328,18.1078,18.1078,76000.0
2010-08-31 14:30:00,26.56,26.66,26.49,26.49,72400.0,18.1146,18.1828,18.0668,18.0668,72400.0
2010-08-31 15:00:00,26.5,26.76,26.5,26.66,86900.0,18.0737,18.251,18.0737,18.1828,86900.0
2010-08-31 15:30:00,26.66,26.92,26.57,26.91,129800.0,18.1828,18.3601,18.1214,18.3533,129800.0
2010-09-01 09:30:00,27.25,27.69,27.25,27.68,108500.0,18.5852,18.8853,18.5852,18.8785,108500.0
2010-09-01 10:00:00,27.67,28.08,27.67,27.99,177300.0,18.8716,19.1513,18.8716,19.0899,177300.0
2010-09-01 10:30:00,27.98,28.05,27.89,27.94,151400.0,19.0831,19.1308,19.0217,19.0558,151400.0
2010-09-01 11:00:00,27.96,28.0,27.88,27.94,86300.0,19.0694,19.0967,19.0149,19.0558,86300.0
2010-09-01 11:30:00,27.94,28.1,27.9,28.07,139200.0,19.0558,19.1649,19.0285,19.1444,139200.0
2010-09-01 12:00:00,28.08,28.08,27.97,28.01,134000.0,19.1513,19.1513,19.0762,19.1035,134000.0
2010-09-01 12:30:00,28.01,28.03,27.92,28.01,111500.0,19.1035,19.1172,19.0421,19.1035,111500.0
2010-09-01 13:00:00,28.01,28.04,27.98,28.01,85200.0,19.1035,19.124,19.0831,19.1035,85200.0
2010-09-01 13:30:00,28.0,28.05,28.0,28.04,23300.0,19.0967,19.1308,19.0967,19.124,23300.0
2010-09-01 14:00:00,28.03,28.07,27.93,27.98,62000.0,19.1172,19.1444,19.049,19.0831,62000.0
2010-09-01 14:30:00,27.98,27.98,27.9,27.92,47600.0,19.0831,19.0831,19.0285,19.0421,47600.0
2010-09-01 15:00:00,27.91,28.0,27.91,27.96,105600.0,19.0353,19.0967,19.0353,19.0694,105600.0
2010-09-01 15:30:00,27.97,28.16,27.97,28.15,167400.0,19.0762,19.2058,19.0762,19.199,167400.0
2010-09-02 09:30:00,27.91,28.1,27.82,28.08,55700.0,19.0353,19.1649,18.9739,19.1513,55700.0
2010-09-02 10:00:00,28.06,28.14,27.98,28.09,39100.0,19.1376,19.1922,19.0831,19.1581,39100.0
2010-09-02 10:30:00,28.09,28.14,28.04,28.12,59500.0,19.1581,19.1922,19.124,19.1785,59500.0
2010-09-02 11:00:00,28.12,28.21,27.96,28.07,53100.0,19.1785,19.2399,19.0694,19.1444,53100.0
2010-09-02 11:30:00,28.08,28.15,28.0,28.13,16400.0,19.1513,19.199,19.0967,19.1854,16400.0
2010-09-02 12:00:00,28.11,28.14,28.06,28.1,13600.0,19.1717,19.1922,19.1376,19.1649,13600.0
2010-09-02 12:30:00,28.11,28.18,28.11,28.17,16100.0,19.1717,19.2195,19.1717,19.2126,16100.0
2010-09-02 13:00:00,28.18,28.22,28.13,28.14,46400.0,19.2195,19.2467,19.1854,19.1922,46400.0
2010-09-02 13:30:00,28.13,28.16,28.09,28.09,20700.0,19.1854,19.2058,19.1581,19.1581,20700.0
2010-09-02 14:00:00,28.08,28.17,28.08,28.12,17400.0,19.1513,19.2126,19.1513,19.1785,17400.0
2010-09-02 14:30:00,28.13,28.19,28.12,28.18,26500.0,19.1854,19.2263,19.1785,19.2195,26500.0
2010-09-02 15:00:00,28.18,28.19,28.11,28.17,22500.0,19.2195,19.2263,19.1717,19.2126,22500.0
2010-09-02 15:30:00,28.16,28.23,28.1,28.16,134600.0,19.2058,19.2536,19.1649,19.2058,134600.0
2010-09-03 09:30:00,28.62,29.0,28.45,28.78,132500.0,19.5196,19.7787,19.4036,19.6287,132500.0
2010-09-03 10:00:00,28.77,28.77,28.34,28.35,131400.0,19.6219,19.6219,19.3286,19.3354,131400.0
2010-09-03 10:30:00,28.36,28.49,28.18,28.43,55000.0,19.3422,19.4309,19.2195,19.39,55000.0
2010-09-03 11:00:00,28.44,28.44,28.18,28.23,37000.0,19.3968,19.3968,19.2195,19.2536,37000.0
2010-09-03 11:30:00,28.23,28.32,28.15,28.23,57700.0,19.2536,19.315,19.199,19.2536,57700.0
2010-09-03 12:00:00,28.23,28.3,28.22,28.26,28100.0,19.2536,19.3013,19.2467,19.274,28100.0
2010-09-03 12:30:00,28.25,28.35,28.24,28.32,19400.0,19.2672,19.3354,19.2604,19.315,19400.0
2010-09-03 13:00:00,28.31,28.36,28.27,28.27,15200.0,19.3081,19.3422,19.2809,19.2809,15200.0
2010-09-03 13:30:00,28.26,28.34,28.18,28.19,25600.0,19.274,19.3286,19.2195,19.2263,25600.0
2010-09-03 14:00:00,28.2,28.26,28.15,28.23,40400.0,19.2331,19.274,19.199,19.2536,40400.0
2010-09-03 14:30:00,28.23,28.25,28.13,28.18,20000.0,19.2536,19.2672,19.1854,19.2195,20000.0
2010-09-03 15:00:00,28.17,28.2,28.12,28.19,32200.0,19.2126,19.2331,19.1785,19.2263,32200.0
2010-09-03 15:30:00,28.2,28.27,28.14,28.21,51600.0,19.2331,19.2809,19.1922,19.2399,51600.0
2010-09-07 09:30:00,28.09,28.24,27.83,27.85,91200.0,19.1581,19.2604,18.9808,18.9944,91200.0
2010-09-07 10:00:00,27.89,27.9,27.5,27.58,66300.0,19.0217,19.0285,18.7557,18.8103,66300.0
2010-09-07 10:30:00,27.58,27.79,27.5,27.78,62500.0,18.8103,18.9535,18.7557,18.9467,62500.0
2010-09-07 11:00:00,27.77,27.86,27.72,27.83,66800.0,18.9398,19.0012,18.9057,18.9808,66800.0
2010-09-07 11:30:00,27.83,27.89,27.78,27.88,30000.0,18.9808,19.0217,18.9467,19.0149,30000.0
2010-09-07 12:00:00,27.89,27.95,27.8,27.95,16300.0,19.0217,19.0626,18.9603,19.0626,16300.0
2010-09-07 12:30:00,27.96,28.03,27.86,27.92,42200.0,19.0694,19.1172,19.0012,19.0421,42200.0
2010-09-07 13:00:00,27.92,28.05,27.9,28.02,23300.0,19.0421,19.1308,19.0285,19.1103,23300.0
2010-09-07 13:30:00,28.02,28.07,27.87,28.0,22900.0,19.1103,19.1444,19.008,19.0967,22900.0
2010-09-07 14:00:00,28.0,28.09,27.93,27.97,47800.0,19.0967,19.1581,19.049,19.0762,47800.0
2010-09-07 14:30:00,27.97,27.98,27.65,27.75,53700.0,19.0762,19.0831,18.858,18.9262,53700.0
2010-09-07 15:00:00,27.75,27.78,27.68,27.73,57700.0,18.9262,18.9467,18.8785,18.9126,57700.0
2010-09-07 15:30:00,27.72,27.82,27.62,27.68,188200.0,18.9057,18.9739,18.8375,18.8785,188200.0
2010-09-08 09:30:00,27.82,28.49,27.71,28.4,205400.0,18.9739,19.4309,18.8989,19.3695,205400.0
2010-09-08 10:00:00,28.4,28.42,28.0,28.1,153000.0,19.3695,19.3832,19.0967,19.1649,153000.0
2010-09-08 10:30:00,28.1,28.3,28.07,28.23,72100.0,19.1649,19.3013,19.1444,19.2536,72100.0
2010-09-08 11:00:00,28.23,28.26,28.12,28.16,82800.0,19.2536,19.274,19.1785,19.2058,82800.0
2010-09-08 11:30:00,28.16,28.22,28.14,28.2,53000.0,19.2058,19.2467,19.1922,19.2331,53000.0
2010-09-08 12:00:00,28.2,28.43,28.19,28.42,43800.0,19.2331,19.39,19.2263,19.3832,43800.0
2010-09-08 12:30:00,28.45,28.54,28.44,28.45,63700.0,19.4036,19.465,19.3968,19.4036,63700.0
2010-09-08 13:00:00,28.45,28.5,28.28,28.32,99300.0,19.4036,19.4377,19.2877,19.315,99300.0
2010-09-08 13:30:00,28.32,28.33,28.13,28.23,59800.0,19.315,19.3218,19.1854,19.2536,59800.0
2010-09-08 14:00:00,28.22,28.22,28.05,28.19,49300.0,19.2467,19.2467,19.1308,19.2263,49300.0
2010-09-08 14:30:00,28.19,28.22,28.15,28.17,45700.0,19.2263,19.2467,19.199,19.2126,45700.0
2010-09-08 15:00:00,28.19,28.26,28.02,28.05,83400.0,19.2263,19.274,19.1103,19.1308,83400.0
2010-09-08 15:30:00,28.03,28.14,28.02,28.06,83700.0,19.1172,19.1922,19.1103,19.1376,83700.0
2010-09-09 09:30:00,28.47,28.49,27.92,28.07,151600.0,19.4173,19.4309,19.0421,19.1444,151600.0
2010-09-09 10:00:00,28.08,28.12,27.95,28.08,98300.0,19.1513,19.1785,19.0626,19.1513,98300.0
2010-09-09 10:30:00,28.08,28.09,27.95,27.95,94100.0,19.1513,19.1581,19.0626,19.0626,94100.0
2010-09-09 11:00:00,27.96,28.03,27.88,27.95,58600.0,19.0694,19.1172,19.0149,19.0626,58600.0
2010-09-09 11:30:00,27.96,28.02,27.89,27.9,84800.0,19.0694,19.1103,19.0217,19.0285,84800.0
2010-09-09 12:00:00,27.89,27.92,27.84,27.91,47800.0,19.0217,19.0421,18.9876,19.0353,47800.0
2010-09-09 12:30:00,27.91,27.95,27.9,27.9,39000.0,19.0353,19.0626,19.0285,19.0285,39000.0
2010-09-09 13:00:00,27.87,27.91,27.7,27.7,32000.0,19.008,19.0353,18.8921,18.8921,32000.0
2010-09-09 13:30:00,27.7,27.81,27.64,27.76,49100.0,18.8921,18.9671,18.8512,18.933,49100.0
2010-09-09 14:00:00,27.79,27.89,27.79,27.89,46800.0,18.9535,19.0217,18.9535,19.0217,46800.0
2010-09-09 14:30:00,27.89,27.95,27.81,27.92,118900.0,19.0217,19.0626,18.9671,19.0421,118900.0
2010-09-09 15:00:00,27.92,28.01,27.92,28.0,112200.0,19.0421,19.1035,19.0421,19.0967,112200.0
2010-09-09 15:30:00,28.0,28.07,27.98,28.01,213400.0,19.0967,19.1444,19.0831,19.1035,213400.0
2010-09-10 09:30:00,27.98,28.0,27.41,27.58,421400.0,19.0831,19.0967,18.6943,18.8103,421400.0
2010-09-10 10:00:00,27.6,27.65,27.51,27.56,65200.0,18.8239,18.858,18.7625,18.7966,65200.0
2010-09-10 10:30:00,27.57,27.6,27.4,27.46,58400.0,18.8034,18.8239,18.6875,18.7284,58400.0
2010-09-10 11:00:00,27.46,27.54,27.4,27.5,67500.0,18.7284,18.783,18.6875,18.7557,67500.0
2010-09-10 11:30:00,27.5,27.5,27.36,27.43,57800.0,18.7557,18.7557,18.6602,18.7079,57800.0
2010-09-10 12:00:00,27.44,27.47,27.26,27.44,102900.0,18.7148,18.7352,18.592,18.7148,102900.0
2010-09-10 12:30:00,27.42,27.49,27.38,27.4,59500.0,18.7011,18.7489,18.6738,18.6875,59500.0
2010-09-10 13:00:00,27.41,27.43,27.38,27.4,11100.0,18.6943,18.7079,18.6738,18.6875,11100.0
2010-09-10 13:30:00,27.4,27.54,27.4,27.52,17900.0,18.6875,18.783,18.6875,18.7693,17900.0
2010-09-10 14:00:00,27.5,27.57,27.47,27.57,49200.0,18.7557,18.8034,18.7352,18.8034,49200.0
2010-09-10 14:30:00,27.57,27.65,27.57,27.63,68700.0,18.8034,18.858,18.8034,18.8444,68700.0
2010-09-10 15:00:00,27.63,27.66,27.61,27.65,48500.0,18.8444,18.8648,18.8307,18.858,48500.0
2010-09-10 15:30:00,27.65,27.76,27.65,27.76,166600.0,18.858,18.933,18.858,18.933,166600.0
2010-09-13 09:30:00,28.03,28.09,27.39,27.71,104900.0,19.2555,19.2967,18.8158,19.0357,104900.0
2010-09-13 10:00:00,27.72,27.9,27.7,27.72,40900.0,19.0425,19.1662,19.0288,19.0425,40900.0
2010-09-13 10:30:00,27.75,27.78,27.61,27.63,32100.0,19.0631,19.0838,18.967,18.9807,32100.0
2010-09-13 11:00:00,27.63,27.75,27.63,27.73,41900.0,18.9807,19.0631,18.9807,19.0494,41900.0
2010-09-13 11:30:00,27.75,27.76,27.5,27.59,101400.0,19.0631,19.07,18.8914,18.9532,101400.0
2010-09-13 12:00:00,27.61,27.66,27.59,27.64,31500.0,18.967,19.0013,18.9532,18.9876,31500.0
2010-09-13 12:30:00,27.64,27.67,27.61,27.67,12200.0,18.9876,19.0082,18.967,19.0082,12200.0
2010-09-13 13:00:00,27.66,27.8,27.65,27.78,19900.0,19.0013,19.0975,18.9944,19.0838,19900.0
2010-09-13 13:30:00,27.77,27.8,27.72,27.75,29400.0,19.0769,19.0975,19.0425,19.0631,29400.0
2010-09-13 14:00:00,27.74,27.77,27.64,27.71,48400.0,19.0563,19.0769,18.9876,19.0357,48400.0
2010-09-13 14:30:00,27.71,27.74,27.7,27.73,22900.0,19.0357,19.0563,19.0288,19.0494,22900.0
2010-09-13 15:00:00,27.74,27.74,27.61,27.63,75200.0,19.0563,19.0563,18.967,18.9807,75200.0
2010-09-13 15:30:00,27.64,27.74,27.6,27.66,178700.0,18.9876,19.0563,18.9601,19.0013,178700.0
2010-09-14 09:30:00,27.48,27.75,27.44,27.48,83600.0,18.8777,19.0631,18.8502,18.8777,83600.0
2010-09-14 10:00:00,27.47,27.47,27.3,27.38,82300.0,18.8708,18.8708,18.754,18.809,82300.0
2010-09-14 10:30:00,27.38,27.52,27.38,27.47,24700.0,18.809,18.9051,18.809,18.8708,24700.0
2010-09-14 11:00:00,27.45,27.5,27.28,27.44,90600.0,18.8571,18.8914,18.7403,18.8502,90600.0
2010-09-14 11:30:00,27.47,27.58,27.47,27.57,23100.0,18.8708,18.9464,18.8708,18.9395,23100.0
2010-09-14 12:00:00,27.56,27.58,27.49,27.52,55600.0,18.9326,18.9464,18.8845,18.9051,55600.0
2010-09-14 12:30:00,27.52,27.52,27.44,27.45,17800.0,18.9051,18.9051,18.8502,18.8571,17800.0
2010-09-14 13:00:00,27.45,27.47,27.34,27.37,14500.0,18.8571,18.8708,18.7815,18.8021,14500.0
2010-09-14 13:30:00,27.37,27.37,27.18,27.22,40300.0,18.8021,18.8021,18.6716,18.6991,40300.0
2010-09-14 14:00:00,27.23,27.41,27.23,27.37,50500.0,18.7059,18.8296,18.7059,18.8021,50500.0
2010-09-14 14:30:00,27.38,27.63,27.38,27.51,80300.0,18.809,18.9807,18.809,18.8983,80300.0
2010-09-14 15:00:00,27.51,27.59,27.47,27.56,51100.0,18.8983,18.9532,18.8708,18.9326,51100.0
2010-09-14 15:30:00,27.56,27.72,27.56,27.65,130100.0,18.9326,19.0425,18.9326,18.9944,130100.0
2010-09-15 09:30:00,27.48,27.63,27.43,27.6,51100.0,18.8777,18.9807,18.8433,18.9601,51100.0
2010-09-15 10:00:00,27.61,27.7,27.6,27.6,31800.0,18.967,19.0288,18.9601,18.9601,31800.0
2010-09-15 10:30:00,27.6,27.7,27.3,27.54,50900.0,18.9601,19.0288,18.754,18.9189,50900.0
2010-09-15 11:00:00,27.54,27.54,27.32,27.33,40600.0,18.9189,18.9189,18.7678,18.7746,40600.0
2010-09-15 11:30:00,27.32,27.43,27.32,27.41,37000.0,18.7678,18.8433,18.7678,18.8296,37000.0
2010-09-15 12:00:00,27.41,27.47,27.33,27.34,23500.0,18.8296,18.8708,18.7746,18.7815,23500.0
2010-09-15 12:30:00,27.34,27.37,27.26,27.26,22300.0,18.7815,18.8021,18.7265,18.7265,22300.0
2010-09-15 13:00:00,27.26,27.34,27.24,27.33,22200.0,18.7265,18.7815,18.7128,18.7746,22200.0
2010-09-15 13:30:00,27.32,27.43,27.26,27.3,25600.0,18.7678,18.8433,18.7265,18.754,25600.0
2010-09-15 14:00:00,27.29,27.3,27.21,27.27,19700.0,18.7471,18.754,18.6922,18.7334,19700.0
2010-09-15 14:30:00,27.26,27.3,27.23,27.29,27400.0,18.7265,18.754,18.7059,18.7471,27400.0
2010-09-15 15:00:00,27.29,27.43,27.26,27.42,54500.0,18.7471,18.8433,18.7265,18.8364,54500.0
2010-09-15 15:30:00,27.43,27.51,27.26,27.44,148800.0,18.8433,18.8983,18.7265,18.8502,148800.0
2010-09-16 09:30:00,27.39,27.41,27.15,27.25,66900.0,18.8158,18.8296,18.651,18.7197,66900.0
2010-09-16 10:00:00,27.23,27.37,27.16,27.29,48000.0,18.7059,18.8021,18.6578,18.7471,48000.0
2010-09-16 10:30:00,27.29,27.29,27.16,27.22,8500.0,18.7471,18.7471,18.6578,18.6991,8500.0
2010-09-16 11:00:00,27.21,27.27,27.18,27.21,15100.0,18.6922,18.7334,18.6716,18.6922,15100.0
2010-09-16 11:30:00,27.21,27.21,27.03,27.07,20000.0,18.6922,18.6922,18.5685,18.596,20000.0
2010-09-16 12:00:00,27.06,27.1,26.86,26.9,31400.0,18.5891,18.6166,18.4518,18.4792,31400.0
2010-09-16 12:30:00,26.92,27.1,26.92,27.1,21000.0,18.493,18.6166,18.493,18.6166,21000.0
2010-09-16 13:00:00,27.09,27.11,27.01,27.03,13900.0,18.6098,18.6235,18.5548,18.5685,13900.0
2010-09-16 13:30:00,27.03,27.08,27.01,27.08,13700.0,18.5685,18.6029,18.5548,18.6029,13700.0
2010-09-16 14:00:00,27.06,27.19,27.06,27.16,28800.0,18.5891,18.6784,18.5891,18.6578,28800.0
2010-09-16 14:30:00,27.16,27.2,27.12,27.18,37800.0,18.6578,18.6853,18.6304,18.6716,37800.0
2010-09-16 15:00:00,27.17,27.25,27.16,27.22,21700.0,18.6647,18.7197,18.6578,18.6991,21700.0
2010-09-16 15:30:00,27.23,27.25,27.1,27.21,79600.0,18.7059,18.7197,18.6166,18.6922,79600.0
2010-09-17 09:30:00,27.28,27.38,26.79,26.84,40400.0,18.7403,18.809,18.4037,18.438,40400.0
2010-09-17 10:00:00,26.82,27.06,26.73,27.02,36700.0,18.4243,18.5891,18.3624,18.5617,36700.0
2010-09-17 10:30:00,27.01,27.13,26.87,26.97,28400.0,18.5548,18.6372,18.4586,18.5273,28400.0
2010-09-17 11:00:00,26.97,27.04,26.92,26.95,24200.0,18.5273,18.5754,18.493,18.5136,24200.0
2010-09-17 11:30:00,26.94,27.05,26.92,26.95,26600.0,18.5067,18.5823,18.493,18.5136,26600.0
2010-09-17 12:00:00,26.94,26.97,26.93,26.93,15900.0,18.5067,18.5273,18.4998,18.4998,15900.0
2010-09-17 12:30:00,26.93,26.95,26.86,26.87,36000.0,18.4998,18.5136,18.4518,18.4586,36000.0
2010-09-17 13:00:00,26.87,26.87,26.83,26.85,17800.0,18.4586,18.4586,18.4311,18.4449,17800.0
2010-09-17 13:30:00,26.86,26.87,26.8,26.83,20800.0,18.4518,18.4586,18.4105,18.4311,20800.0
2010-09-17 14:00:00,26.84,26.91,26.83,26.9,14100.0,18.438,18.4861,18.4311,18.4792,14100.0
2010-09-17 14:30:00,26.9,26.9,26.85,26.89,21300.0,18.4792,18.4792,18.4449,18.4724,21300.0
2010-09-17 15:00:00,26.89,26.94,26.86,26.88,44400.0,18.4724,18.5067,18.4518,18.4655,44400.0
2010-09-17 15:30:00,26.87,27.02,26.85,26.98,89000.0,18.4586,18.5617,18.4449,18.5342,89000.0
2010-09-20 09:30:00,26.95,27.16,26.89,27.14,42900.0,18.5136,18.6578,18.4724,18.6441,42900.0
2010-09-20 10:00:00,27.14,27.3,27.12,27.28,29700.0,18.6441,18.754,18.6304,18.7403,29700.0
2010-09-20 10:30:00,27.29,27.7,27.22,27.68,42600.0,18.7471,19.0288,18.6991,19.0151,42600.0
2010-09-20 11:00:00,27.68,27.85,27.65,27.75,63500.0,19.0151,19.1318,18.9944,19.0631,63500.0
2010-09-20 11:30:00,27.75,27.81,27.56,27.6,56700.0,19.0631,19.1044,18.9326,18.9601,56700.0
2010-09-20 12:00:00,27.59,27.62,27.54,27.58,16600.0,18.9532,18.9738,18.9189,18.9464,16600.0
2010-09-20 12:30:00,27.58,27.79,27.57,27.79,16000.0,18.9464,19.0906,18.9395,19.0906,16000.0
2010-09-20 13:00:00,27.79,27.81,27.71,27.81,41200.0,19.0906,19.1044,19.0357,19.1044,41200.0
2010-09-20 13:30:00,27.82,27.83,27.78,27.83,14100.0,19.1112,19.1181,19.0838,19.1181,14100.0
2010-09-20 14:00:00,27.82,27.87,27.77,27.87,16200.0,19.1112,19.1456,19.0769,19.1456,16200.0
2010-09-20 14:30:00,27.87,27.95,27.86,27.94,22400.0,19.1456,19.2005,19.1387,19.1937,22400.0
2010-09-20 15:00:00,27.94,27.94,27.85,27.93,68000.0,19.1937,19.1937,19.1318,19.1868,68000.0
2010-09-20 15:30:00,27.93,27.94,27.63,27.65,242600.0,19.1868,19.1937,18.9807,18.9944,242600.0
2010-09-21 09:30:00,27.8,27.8,27.29,27.71,89100.0,19.0975,19.0975,18.7471,19.0357,89100.0
2010-09-21 10:00:00,27.73,27.73,27.55,27.55,26800.0,19.0494,19.0494,18.9258,18.9258,26800.0
2010-09-21 10:30:00,27.57,27.67,27.55,27.58,19200.0,18.9395,19.0082,18.9258,18.9464,19200.0
2010-09-21 11:00:00,27.58,27.68,27.52,27.52,22100.0,18.9464,19.0151,18.9051,18.9051,22100.0
2010-09-21 11:30:00,27.51,27.55,27.49,27.5,33900.0,18.8983,18.9258,18.8845,18.8914,33900.0
2010-09-21 12:00:00,27.5,27.5,27.26,27.26,67200.0,18.8914,18.8914,18.7265,18.7265,67200.0
2010-09-21 12:30:00,27.26,27.29,27.19,27.19,10600.0,18.7265,18.7471,18.6784,18.6784,10600.0
2010-09-21 13:00:00,27.19,27.2,27.12,27.14,16700.0,18.6784,18.6853,18.6304,18.6441,16700.0
2010-09-21 13:30:00,27.11,27.15,27.04,27.13,16200.0,18.6235,18.651,18.5754,18.6372,16200.0
2010-09-21 14:00:00,27.13,27.59,27.13,27.54,53500.0,18.6372,18.9532,18.6372,18.9189,53500.0
2010-09-21 14:30:00,27.52,27.75,27.48,27.63,67200.0,18.9051,19.0631,18.8777,18.9807,67200.0
2010-09-21 15:00:00,27.64,27.65,27.35,27.38,52300.0,18.9876,18.9944,18.7884,18.809,52300.0
2010-09-21 15:30:00,27.37,27.38,27.13,27.21,168300.0,18.8021,18.809,18.6372,18.6922,168300.0
2010-09-22 09:30:00,27.24,27.56,27.24,27.33,52100.0,18.7128,18.9326,18.7128,18.7746,52100.0
2010-09-22 10:00:00,27.32,27.42,27.17,27.24,43900.0,18.7678,18.8364,18.6647,18.7128,43900.0
2010-09-22 10:30:00,27.22,27.22,26.96,27.03,44500.0,18.6991,18.6991,18.5204,18.5685,44500.0
2010-09-22 11:00:00,27.04,27.07,26.71,26.77,44700.0,18.5754,18.596,18.3487,18.3899,44700.0
2010-09-22 11:30:00,26.81,26.88,26.75,26.87,23300.0,18.4174,18.4655,18.3762,18.4586,23300.0
2010-09-22 12:00:00,26.87,26.91,26.81,26.87,32700.0,18.4586,18.4861,18.4174,18.4586,32700.0
2010-09-22 12:30:00,26.88,27.03,26.83,26.93,15700.0,18.4655,18.5685,18.4311,18.4998,15700.0
2010-09-22 13:00:00,26.91,26.95,26.79,26.89,18000.0,18.4861,18.5136,18.4037,18.4724,18000.0
2010-09-22 13:30:00,26.91,27.17,26.87,27.14,20100.0,18.4861,18.6647,18.4586,18.6441,20100.0
2010-09-22 14:00:00,27.13,27.17,26.92,27.15,27300.0,18.6372,18.6647,18.493,18.651,27300.0
2010-09-22 14:30:00,27.15,27.2,27.13,27.19,28500.0,18.651,18.6853,18.6372,18.6784,28500.0
2010-09-22 15:00:00,27.2,27.23,27.04,27.05,37000.0,18.6853,18.7059,18.5754,18.5823,37000.0
2010-09-22 15:30:00,27.04,27.16,27.0,27.11,100800.0,18.5754,18.6578,18.5479,18.6235,100800.0
2010-09-23 09:30:00,26.77,26.86,26.66,26.78,53800.0,18.3899,18.4518,18.3144,18.3968,53800.0
2010-09-23 10:00:00,26.81,26.86,26.73,26.84,40500.0,18.4174,18.4518,18.3624,18.438,40500.0
2010-09-23 10:30:00,26.85,27.0,26.82,26.89,17700.0,18.4449,18.5479,18.4243,18.4724,17700.0
2010-09-23 11:00:00,26.89,27.02,26.86,27.0,9200.0,18.4724,18.5617,18.4518,18.5479,9200.0
2010-09-23 11:30:00,27.0,27.13,26.98,27.11,23800.0,18.5479,18.6372,18.5342,18.6235,23800.0
2010-09-23 12:00:00,27.12,27.33,27.1,27.21,63400.0,18.6304,18.7746,18.6166,18.6922,63400.0
2010-09-23 12:30:00,27.22,27.29,27.1,27.29,115700.0,18.6991,18.7471,18.6166,18.7471,115700.0
2010-09-23 13:00:00,27.27,27.36,27.26,27.29,25100.0,18.7334,18.7952,18.7265,18.7471,25100.0
2010-09-23 13:30:00,27.3,27.38,27.28,27.31,24000.0,18.754,18.809,18.7403,18.7609,24000.0
2010-09-23 14:00:00,27.31,27.38,27.3,27.32,17300.0,18.7609,18.809,18.754,18.7678,17300.0
2010-09-23 14:30:00,27.32,27.34,27.14,27.25,62700.0,18.7678,18.7815,18.6441,18.7197,62700.0
2010-09-23 15:00:00,27.25,27.35,27.2,27.2,99300.0,18.7197,18.7884,18.6853,18.6853,99300.0
2010-09-23 15:30:00,27.19,27.28,27.14,27.25,168700.0,18.6784,18.7403,18.6441,18.7197,168700.0
2010-09-24 09:30:00,27.62,27.9,27.61,27.82,42100.0,18.9738,19.1662,18.967,19.1112,42100.0
2010-09-24 10:00:00,27.78,27.98,27.77,27.94,29700.0,19.0838,19.2211,19.0769,19.1937,29700.0
2010-09-24 10:30:00,27.94,27.95,27.8,27.8,21500.0,19.1937,19.2005,19.0975,19.0975,21500.0
2010-09-24 11:00:00,27.81,27.83,27.75,27.8,37700.0,19.1044,19.1181,19.0631,19.0975,37700.0
2010-09-24 11:30:00,27.8,27.8,27.72,27.77,26200.0,19.0975,19.0975,19.0425,19.0769,26200.0
2010-09-24 12:00:00,27.77,27.93,27.77,27.88,61000.0,19.0769,19.1868,19.0769,19.1525,61000.0
2010-09-24 12:30:00,27.89,28.03,27.89,27.94,41700.0,19.1593,19.2555,19.1593,19.1937,41700.0
2010-09-24 13:00:00,27.95,28.01,27.94,28.0,17000.0,19.2005,19.2418,19.1937,19.2349,17000.0
2010-09-24 13:30:00,28.0,28.06,27.94,27.97,103300.0,19.2349,19.2761,19.1937,19.2143,103300.0
2010-09-24 14:00:00,27.97,28.0,27.9,27.91,29600.0,19.2143,19.2349,19.1662,19.1731,29600.0
2010-09-24 14:30:00,27.91,27.97,27.9,27.96,49200.0,19.1731,19.2143,19.1662,19.2074,49200.0
2010-09-24 15:00:00,27.96,27.99,27.88,27.91,85900.0,19.2074,19.228,19.1525,19.1731,85900.0
2010-09-24 15:30:00,27.91,28.04,27.91,27.98,107000.0,19.1731,19.2624,19.1731,19.2211,107000.0
2010-09-27 09:30:00,27.98,28.25,27.91,28.11,59900.0,19.2211,19.4066,19.1731,19.3105,59900.0
2010-09-27 10:00:00,28.11,28.15,28.05,28.1,45500.0,19.3105,19.3379,19.2692,19.3036,45500.0
2010-09-27 10:30:00,28.08,28.29,28.08,28.29,25500.0,19.2898,19.4341,19.2898,19.4341,25500.0
2010-09-27 11:00:00,28.28,28.31,28.13,28.18,48100.0,19.4272,19.4478,19.3242,19.3585,48100.0
2010-09-27 11:30:00,28.17,28.23,28.14,28.18,36500.0,19.3517,19.3929,19.3311,19.3585,36500.0
2010-09-27 12:00:00,28.19,28.25,28.08,28.13,48600.0,19.3654,19.4066,19.2898,19.3242,48600.0
2010-09-27 12:30:00,28.12,28.23,28.08,28.23,16000.0,19.3173,19.3929,19.2898,19.3929,16000.0
2010-09-27 13:00:00,28.21,28.27,28.18,28.18,17600.0,19.3791,19.4204,19.3585,19.3585,17600.0
2010-09-27 13:30:00,28.17,28.28,28.16,28.27,39800.0,19.3517,19.4272,19.3448,19.4204,39800.0
2010-09-27 14:00:00,28.27,28.4,28.27,28.39,23700.0,19.4204,19.5097,19.4204,19.5028,23700.0
2010-09-27 14:30:00,28.39,28.49,28.38,28.46,30300.0,19.5028,19.5715,19.4959,19.5509,30300.0
2010-09-27 15:00:00,28.46,28.49,28.38,28.43,32500.0,19.5509,19.5715,19.4959,19.5303,32500.0
2010-09-27 15:30:00,28.43,28.49,28.18,28.25,141900.0,19.5303,19.5715,19.3585,19.4066,141900.0
2010-09-28 09:30:00,27.93,28.11,27.8,27.86,114800.0,19.1868,19.3105,19.0975,19.1387,114800.0
2010-09-28 10:00:00,27.86,27.87,27.59,27.68,95300.0,19.1387,19.1456,18.9532,19.0151,95300.0
2010-09-28 10:30:00,27.69,28.19,27.69,28.16,57500.0,19.0219,19.3654,19.0219,19.3448,57500.0
2010-09-28 11:00:00,28.17,28.27,28.15,28.25,69200.0,19.3517,19.4204,19.3379,19.4066,69200.0
2010-09-28 11:30:00,28.24,28.32,28.11,28.11,24000.0,19.3998,19.4547,19.3105,19.3105,24000.0
2010-09-28 12:00:00,28.1,28.13,28.02,28.08,41800.0,19.3036,19.3242,19.2486,19.2898,41800.0
2010-09-28 12:30:00,28.07,28.11,27.99,28.04,80900.0,19.283,19.3105,19.228,19.2624,80900.0
2010-09-28 13:00:00,28.06,28.06,27.87,27.91,33200.0,19.2761,19.2761,19.1456,19.1731,33200.0
2010-09-28 13:30:00,27.91,28.07,27.87,28.02,48700.0,19.1731,19.283,19.1456,19.2486,48700.0
2010-09-28 14:00:00,28.03,28.13,27.86,27.86,49900.0,19.2555,19.3242,19.1387,19.1387,49900.0
2010-09-28 14:30:00,27.85,27.9,27.77,27.89,36200.0,19.1318,19.1662,19.0769,19.1593,36200.0
2010-09-28 15:00:00,27.88,27.96,27.86,27.86,68400.0,19.1525,19.2074,19.1387,19.1387,68400.0
2010-09-28 15:30:00,27.87,28.04,27.79,27.97,155400.0,19.1456,19.2624,19.0906,19.2143,155400.0
2010-09-29 09:30:00,27.91,28.21,27.91,28.0,31800.0,19.1731,19.3791,19.1731,19.2349,31800.0
2010-09-29 10:00:00,27.99,28.24,27.92,27.95,21100.0,19.228,19.3998,19.1799,19.2005,21100.0
2010-09-29 10:30:00,27.99,28.06,27.85,27.88,23500.0,19.228,19.2761,19.1318,19.1525,23500.0
2010-09-29 11:00:00,27.89,28.11,27.89,28.1,53300.0,19.1593,19.3105,19.1593,19.3036,53300.0
2010-09-29 11:30:00,28.1,28.28,28.08,28.27,20200.0,19.3036,19.4272,19.2898,19.4204,20200.0
2010-09-29 12:00:00,28.3,28.48,28.27,28.46,25300.0,19.441,19.5646,19.4204,19.5509,25300.0
2010-09-29 12:30:00,28.44,28.64,28.42,28.56,52000.0,19.5371,19.6745,19.5234,19.6196,52000.0
2010-09-29 13:00:00,28.55,28.56,28.43,28.44,20400.0,19.6127,19.6196,19.5303,19.5371,20400.0
2010-09-29 13:30:00,28.44,28.44,28.22,28.32,21600.0,19.5371,19.5371,19.386,19.4547,21600.0
2010-09-29 14:00:00,28.35,28.39,28.28,28.37,33100.0,19.4753,19.5028,19.4272,19.4891,33100.0
2010-09-29 14:30:00,28.38,28.49,28.37,28.45,39800.0,19.4959,19.5715,19.4891,19.544,39800.0
2010-09-29 15:00:00,28.45,28.5,28.39,28.5,74200.0,19.544,19.5784,19.5028,19.5784,74200.0
2010-09-29 15:30:00,28.49,28.62,28.46,28.61,155300.0,19.5715,19.6608,19.5509,19.6539,155300.0
2010-09-30 09:30:00,29.02,29.22,28.89,29.0,120100.0,19.9356,20.073,19.8463,19.9218,120100.0
2010-09-30 10:00:00,28.98,29.05,28.8,28.91,72300.0,19.9081,19.9562,19.7845,19.86,72300.0
2010-09-30 10:30:00,28.91,29.01,28.86,28.9,52200.0,19.86,19.9287,19.8257,19.8532,52200.0
2010-09-30 11:00:00,28.89,28.95,28.49,28.49,38200.0,19.8463,19.8875,19.5715,19.5715,38200.0
2010-09-30 11:30:00,28.49,28.64,28.48,28.56,42200.0,19.5715,19.6745,19.5646,19.6196,42200.0
2010-09-30 12:00:00,28.54,28.55,28.37,28.5,30200.0,19.6058,19.6127,19.4891,19.5784,30200.0
2010-09-30 12:30:00,28.53,28.68,28.49,28.67,31200.0,19.599,19.702,19.5715,19.6951,31200.0
2010-09-30 13:00:00,28.66,28.71,28.62,28.7,20600.0,19.6883,19.7226,19.6608,19.7158,20600.0
2010-09-30 13:30:00,28.69,28.7,28.6,28.62,15800.0,19.7089,19.7158,19.6471,19.6608,15800.0
2010-09-30 14:00:00,28.62,28.71,28.45,28.71,40100.0,19.6608,19.7226,19.544,19.7226,40100.0
2010-09-30 14:30:00,28.69,28.8,28.59,28.77,24300.0,19.7089,19.7845,19.6402,19.7638,24300.0
2010-09-30 15:00:00,28.77,28.94,28.7,28.9,62800.0,19.7638,19.8806,19.7158,19.8532,62800.0
2010-09-30 15:30:00,28.9,28.91,28.66,28.81,171900.0,19.8532,19.86,19.6883,19.7913,171900.0
2010-10-01 09:30:00,28.97,29.21,28.95,29.2,66400.0,19.9012,20.0661,19.8875,20.0592,66400.0
2010-10-01 10:00:00,29.18,29.34,28.89,28.99,77000.0,20.0455,20.1554,19.8463,19.915,77000.0
2010-10-01 10:30:00,28.97,29.12,28.9,29.11,71400.0,19.9012,20.0043,19.8532,19.9974,71400.0
2010-10-01 11:00:00,29.06,29.12,29.01,29.07,24600.0,19.9631,20.0043,19.9287,19.9699,24600.0
2010-10-01 11:30:00,29.05,29.25,29.05,29.24,36900.0,19.9562,20.0936,19.9562,20.0867,36900.0
2010-10-01 12:00:00,29.22,29.25,29.11,29.2,34200.0,20.073,20.0936,19.9974,20.0592,34200.0
2010-10-01 12:30:00,29.19,29.35,29.17,29.34,30500.0,20.0524,20.1623,20.0386,20.1554,30500.0
2010-10-01 13:00:00,29.34,29.57,29.31,29.57,60500.0,20.1554,20.3134,20.1348,20.3134,60500.0
2010-10-01 13:30:00,29.56,29.65,29.56,29.61,44900.0,20.3065,20.3684,20.3065,20.3409,44900.0
2010-10-01 14:00:00,29.6,29.75,29.58,29.7,33100.0,20.334,20.4371,20.3203,20.4027,33100.0
2010-10-01 14:30:00,29.71,29.76,29.67,29.74,77400.0,20.4096,20.4439,20.3821,20.4302,77400.0
2010-10-01 15:00:00,29.73,29.99,29.7,29.85,172200.0,20.4233,20.6019,20.4027,20.5058,172200.0
2010-10-01 15:30:00,29.86,29.94,29.61,29.71,156900.0,20.5126,20.5676,20.3409,20.4096,156900.0
2010-10-04 09:30:00,29.71,30.0,29.67,29.94,56500.0,20.4096,20.6088,20.3821,20.5676,56500.0
2010-10-04 10:00:00,29.94,29.95,29.77,29.78,135700.0,20.5676,20.5745,20.4508,20.4577,135700.0
2010-10-04 10:30:00,29.77,29.79,29.6,29.62,26400.0,20.4508,20.4645,20.334,20.3478,26400.0
2010-10-04 11:00:00,29.61,29.62,29.4,29.46,36400.0,20.3409,20.3478,20.1966,20.2378,36400.0
2010-10-04 11:30:00,29.46,29.56,29.27,29.3,32500.0,20.2378,20.3065,20.1073,20.1279,32500.0
2010-10-04 12:00:00,29.3,29.3,29.13,29.18,35800.0,20.1279,20.1279,20.0112,20.0455,35800.0
2010-10-04 12:30:00,29.17,29.21,29.15,29.18,20100.0,20.0386,20.0661,20.0249,20.0455,20100.0
2010-10-04 13:00:00,29.2,29.21,29.15,29.15,17300.0,20.0592,20.0661,20.0249,20.0249,17300.0
2010-10-04 13:30:00,29.15,29.24,29.14,29.24,31900.0,20.0249,20.0867,20.018,20.0867,31900.0
2010-10-04 14:00:00,29.25,29.25,29.11,29.13,22200.0,20.0936,20.0936,19.9974,20.0112,22200.0
2010-10-04 14:30:00,29.12,29.23,28.96,29.23,63200.0,20.0043,20.0798,19.8944,20.0798,63200.0
2010-10-04 15:00:00,29.23,29.46,29.23,29.41,70200.0,20.0798,20.2378,20.0798,20.2035,70200.0
2010-10-04 15:30:00,29.41,29.44,29.28,29.37,69700.0,20.2035,20.2241,20.1142,20.176,69700.0
2010-10-05 09:30:00,29.64,29.64,29.45,29.56,39300.0,20.3615,20.3615,20.231,20.3065,39300.0
2010-10-05 10:00:00,29.55,29.67,29.5,29.67,43900.0,20.2997,20.3821,20.2653,20.3821,43900.0
2010-10-05 10:30:00,29.66,29.86,29.62,29.74,52300.0,20.3752,20.5126,20.3478,20.4302,52300.0
2010-10-05 11:00:00,29.73,29.82,29.6,29.7,30600.0,20.4233,20.4852,20.334,20.4027,30600.0
2010-10-05 11:30:00,29.7,29.79,29.68,29.73,25100.0,20.4027,20.4645,20.389,20.4233,25100.0
2010-10-05 12:00:00,29.76,29.76,29.51,29.51,54300.0,20.4439,20.4439,20.2722,20.2722,54300.0
2010-10-05 12:30:00,29.51,29.57,29.45,29.54,38100.0,20.2722,20.3134,20.231,20.2928,38100.0
2010-10-05 13:00:00,29.56,29.63,29.54,29.59,29000.0,20.3065,20.3546,20.2928,20.3272,29000.0
2010-10-05 13:30:00,29.6,29.61,29.44,29.55,64200.0,20.334,20.3409,20.2241,20.2997,64200.0
2010-10-05 14:00:00,29.55,29.58,29.49,29.54,43700.0,20.2997,20.3203,20.2585,20.2928,43700.0
2010-10-05 14:30:00,29.55,29.69,29.54,29.69,58800.0,20.2997,20.3958,20.2928,20.3958,58800.0
2010-10-05 15:00:00,29.68,29.69,29.59,29.66,35900.0,20.389,20.3958,20.3272,20.3752,35900.0
2010-10-05 15:30:00,29.67,29.68,29.47,29.5,256000.0,20.3821,20.389,20.2447,20.2653,256000.0
2010-10-06 09:30:00,29.54,29.7,29.47,29.53,75200.0,20.2928,20.4027,20.2447,20.2859,75200.0
2010-10-06 10:00:00,29.53,29.64,29.47,29.5,71900.0,20.2859,20.3615,20.2447,20.2653,71900.0
2010-10-06 10:30:00,29.47,29.49,29.38,29.47,46400.0,20.2447,20.2585,20.1829,20.2447,46400.0
2010-10-06 11:00:00,29.47,29.66,29.45,29.64,128200.0,20.2447,20.3752,20.231,20.3615,128200.0
2010-10-06 11:30:00,29.63,29.73,29.6,29.66,22800.0,20.3546,20.4233,20.334,20.3752,22800.0
2010-10-06 12:00:00,29.68,29.73,29.48,29.49,27500.0,20.389,20.4233,20.2516,20.2585,27500.0
2010-10-06 12:30:00,29.48,29.52,29.39,29.43,20400.0,20.2516,20.2791,20.1898,20.2172,20400.0
2010-10-06 13:00:00,29.45,29.45,29.29,29.31,24000.0,20.231,20.231,20.1211,20.1348,24000.0
2010-10-06 13:30:00,29.31,29.34,29.2,29.21,34200.0,20.1348,20.1554,20.0592,20.0661,34200.0
2010-10-06 14:00:00,29.24,29.25,29.13,29.22,25300.0,20.0867,20.0936,20.0112,20.073,25300.0
2010-10-06 14:30:00,29.22,29.26,29.17,29.21,42200.0,20.073,20.1005,20.0386,20.0661,42200.0
2010-10-06 15:00:00,29.21,29.27,29.16,29.27,16400.0,20.0661,20.1073,20.0318,20.1073,16400.0
2010-10-06 15:30:00,29.27,29.42,29.26,29.41,49400.0,20.1073,20.2104,20.1005,20.2035,49400.0
2010-10-07 09:30:00,29.4,29.4,28.85,28.9,69000.0,20.1966,20.1966,19.8188,19.8532,69000.0
2010-10-07 10:00:00,28.89,29.15,28.82,29.1,36900.0,19.8463,20.0249,19.7982,19.9905,36900.0
2010-10-07 10:30:00,29.11,29.16,28.95,28.95,23100.0,19.9974,20.0318,19.8875,19.8875,23100.0
2010-10-07 11:00:00,28.93,28.97,28.86,28.94,21300.0,19.8738,19.9012,19.8257,19.8806,21300.0
2010-10-07 11:30:00,28.96,29.0,28.91,28.93,28600.0,19.8944,19.9218,19.86,19.8738,28600.0
2010-10-07 12:00:00,28.92,28.92,28.67,28.67,29600.0,19.8669,19.8669,19.6951,19.6951,29600.0
2010-10-07 12:30:00,28.67,28.75,28.6,28.7,55700.0,19.6951,19.7501,19.6471,19.7158,55700.0
2010-10-07 13:00:00,28.71,28.77,28.68,28.77,26600.0,19.7226,19.7638,19.702,19.7638,26600.0
2010-10-07 13:30:00,28.76,28.77,28.58,28.68,38400.0,19.757,19.7638,19.6333,19.702,38400.0
2010-10-07 14:00:00,28.7,28.7,28.58,28.61,39400.0,19.7158,19.7158,19.6333,19.6539,39400.0
2010-10-07 14:30:00,28.62,28.88,28.62,28.87,61600.0,19.6608,19.8394,19.6608,19.8325,61600.0
2010-10-07 15:00:00,28.87,28.96,28.84,28.88,50400.0,19.8325,19.8944,19.8119,19.8394,50400.0
2010-10-07 15:30:00,28.88,28.96,28.82,28.85,99800.0,19.8394,19.8944,19.7982,19.8188,99800.0
2010-10-08 09:30:00,28.83,28.98,28.75,28.9,40300.0,19.8051,19.9081,19.7501,19.8532,40300.0
2010-10-08 10:00:00,28.88,28.94,28.58,28.61,64200.0,19.8394,19.8806,19.6333,19.6539,64200.0
2010-10-08 10:30:00,28.61,28.85,28.61,28.83,31100.0,19.6539,19.8188,19.6539,19.8051,31100.0
2010-10-08 11:00:00,28.86,29.04,28.86,29.02,42400.0,19.8257,19.9493,19.8257,19.9356,42400.0
2010-10-08 11:30:00,29.03,29.14,29.02,29.14,23700.0,19.9425,20.018,19.9356,20.018,23700.0
2010-10-08 12:00:00,29.13,29.25,29.06,29.24,33500.0,20.0112,20.0936,19.9631,20.0867,33500.0
2010-10-08 12:30:00,29.24,29.43,29.23,29.36,42300.0,20.0867,20.2172,20.0798,20.1692,42300.0
2010-10-08 13:00:00,29.37,29.57,29.37,29.54,115500.0,20.176,20.3134,20.176,20.2928,115500.0
2010-10-08 13:30:00,29.57,29.59,29.54,29.58,33400.0,20.3134,20.3272,20.2928,20.3203,33400.0
2010-10-08 14:00:00,29.58,29.65,29.46,29.63,109600.0,20.3203,20.3684,20.2378,20.3546,109600.0
2010-10-08 14:30:00,29.63,29.64,29.5,29.58,43900.0,20.3546,20.3615,20.2653,20.3203,43900.0
2010-10-08 15:00:00,29.58,29.59,29.36,29.45,99300.0,20.3203,20.3272,20.1692,20.231,99300.0
2010-10-08 15:30:00,29.46,29.57,29.41,29.46,145900.0,20.2378,20.3134,20.2035,20.2378,145900.0
2010-10-11 09:30:00,29.39,29.43,29.17,29.42,8700.0,20.1898,20.2172,20.0386,20.2104,8700.0
2010-10-11 10:00:00,29.45,29.62,29.41,29.58,15500.0,20.231,20.3478,20.2035,20.3203,15500.0
2010-10-11 10:30:00,29.56,29.56,29.33,29.34,7100.0,20.3065,20.3065,20.1485,20.1554,7100.0
2010-10-11 11:00:00,29.36,29.57,29.34,29.43,17500.0,20.1692,20.3134,20.1554,20.2172,17500.0
2010-10-11 11:30:00,29.45,29.53,29.31,29.42,22100.0,20.231,20.2859,20.1348,20.2104,22100.0
2010-10-11 12:00:00,29.41,29.46,29.36,29.41,6200.0,20.2035,20.2378,20.1692,20.2035,6200.0
2010-10-11 12:30:00,29.4,29.46,29.28,29.39,10900.0,20.1966,20.2378,20.1142,20.1898,10900.0
2010-10-11 13:00:00,29.41,29.48,29.41,29.43,7100.0,20.2035,20.2516,20.2035,20.2172,7100.0
2010-10-11 13:30:00,29.43,29.49,29.33,29.36,9500.0,20.2172,20.2585,20.1485,20.1692,9500.0
2010-10-11 14:00:00,29.35,29.46,29.35,29.43,14300.0,20.1623,20.2378,20.1623,20.2172,14300.0
2010-10-11 14:30:00,29.44,29.58,29.42,29.53,23300.0,20.2241,20.3203,20.2104,20.2859,23300.0
2010-10-11 15:00:00,29.57,29.62,29.49,29.52,21400.0,20.3134,20.3478,20.2585,20.2791,21400.0
2010-10-11 15:30:00,29.56,29.56,29.35,29.38,42500.0,20.3065,20.3065,20.1623,20.1829,42500.0
2010-10-12 09:30:00,29.48,29.48,29.22,29.3,38200.0,20.2516,20.2516,20.073,20.1279,38200.0
2010-10-12 10:00:00,29.29,29.55,29.29,29.53,35700.0,20.1211,20.2997,20.1211,20.2859,35700.0
2010-10-12 10:30:00,29.53,29.68,29.48,29.66,20600.0,20.2859,20.389,20.2516,20.3752,20600.0
2010-10-12 11:00:00,29.67,29.77,29.63,29.63,21400.0,20.3821,20.4508,20.3546,20.3546,21400.0
2010-10-12 11:30:00,29.61,29.64,29.5,29.52,22200.0,20.3409,20.3615,20.2653,20.2791,22200.0
2010-10-12 12:00:00,29.55,29.57,29.52,29.54,16000.0,20.2997,20.3134,20.2791,20.2928,16000.0
2010-10-12 12:30:00,29.54,29.54,29.5,29.53,15200.0,20.2928,20.2928,20.2653,20.2859,15200.0
2010-10-12 13:00:00,29.51,29.52,29.47,29.49,19100.0,20.2722,20.2791,20.2447,20.2585,19100.0
2010-10-12 13:30:00,29.5,29.56,29.49,29.54,13800.0,20.2653,20.3065,20.2585,20.2928,13800.0
2010-10-12 14:00:00,29.54,29.73,29.5,29.62,30100.0,20.2928,20.4233,20.2653,20.3478,30100.0
2010-10-12 14:30:00,29.62,29.65,29.52,29.57,41700.0,20.3478,20.3684,20.2791,20.3134,41700.0
2010-10-12 15:00:00,29.57,29.66,29.56,29.59,29100.0,20.3134,20.3752,20.3065,20.3272,29100.0
2010-10-12 15:30:00,29.6,29.6,29.44,29.52,71300.0,20.334,20.334,20.2241,20.2791,71300.0
2010-10-13 09:30:00,29.82,29.96,29.72,29.89,75200.0,20.4852,20.5813,20.4165,20.5332,75200.0
2010-10-13 10:00:00,29.92,30.03,29.9,30.03,121800.0,20.5538,20.6294,20.5401,20.6294,121800.0
2010-10-13 10:30:00,30.03,30.2,30.02,30.16,96700.0,20.6294,20.7462,20.6225,20.7187,96700.0
2010-10-13 11:00:00,30.15,30.19,30.09,30.12,21900.0,20.7119,20.7393,20.6706,20.6912,21900.0
2010-10-13 11:30:00,30.12,30.16,30.1,30.16,11700.0,20.6912,20.7187,20.6775,20.7187,11700.0
2010-10-13 12:00:00,30.17,30.22,30.15,30.22,40100.0,20.7256,20.7599,20.7119,20.7599,40100.0
2010-10-13 12:30:00,30.22,30.23,30.11,30.11,16900.0,20.7599,20.7668,20.6844,20.6844,16900.0
2010-10-13 13:00:00,30.11,30.17,30.09,30.13,18800.0,20.6844,20.7256,20.6706,20.6981,18800.0
2010-10-13 13:30:00,30.13,30.18,30.12,30.16,34100.0,20.6981,20.7325,20.6912,20.7187,34100.0
2010-10-13 14:00:00,30.17,30.19,30.15,30.17,11800.0,20.7256,20.7393,20.7119,20.7256,11800.0
2010-10-13 14:30:00,30.18,30.22,30.06,30.08,70400.0,20.7325,20.7599,20.65,20.6638,70400.0
2010-10-13 15:00:00,30.08,30.08,30.02,30.03,28400.0,20.6638,20.6638,20.6225,20.6294,28400.0
2010-10-13 15:30:00,30.02,30.13,29.97,30.09,126800.0,20.6225,20.6981,20.5882,20.6706,126800.0
2010-10-14 09:30:00,29.99,30.41,29.94,30.1,46900.0,20.6019,20.8905,20.5676,20.6775,46900.0
2010-10-14 10:00:00,30.12,30.25,30.04,30.11,24200.0,20.6912,20.7805,20.6363,20.6844,24200.0
2010-10-14 10:30:00,30.1,30.13,29.93,30.1,30500.0,20.6775,20.6981,20.5607,20.6775,30500.0
2010-10-14 11:00:00,30.11,30.21,30.01,30.04,20600.0,20.6844,20.7531,20.6157,20.6363,20600.0
2010-10-14 11:30:00,30.01,30.05,29.88,30.02,43700.0,20.6157,20.6432,20.5264,20.6225,43700.0
2010-10-14 12:00:00,29.99,30.07,29.89,29.93,9500.0,20.6019,20.6569,20.5332,20.5607,9500.0
2010-10-14 12:30:00,29.92,29.94,29.78,29.79,18600.0,20.5538,20.5676,20.4577,20.4645,18600.0
2010-10-14 13:00:00,29.79,29.79,29.64,29.7,49300.0,20.4645,20.4645,20.3615,20.4027,49300.0
2010-10-14 13:30:00,29.73,29.87,29.71,29.85,12300.0,20.4233,20.5195,20.4096,20.5058,12300.0
2010-10-14 14:00:00,29.84,29.9,29.83,29.84,8500.0,20.4989,20.5401,20.492,20.4989,8500.0
2010-10-14 14:30:00,29.82,29.91,29.76,29.82,23300.0,20.4852,20.547,20.4439,20.4852,23300.0
2010-10-14 15:00:00,29.81,29.89,29.78,29.81,26300.0,20.4783,20.5332,20.4577,20.4783,26300.0
2010-10-14 15:30:00,29.8,29.95,29.8,29.93,68800.0,20.4714,20.5745,20.4714,20.5607,68800.0
2010-10-15 09:30:00,30.09,30.25,29.96,29.99,56600.0,20.6706,20.7805,20.5813,20.6019,56600.0
2010-10-15 10:00:00,29.96,29.97,29.56,29.68,37900.0,20.5813,20.5882,20.3065,20.389,37900.0
2010-10-15 10:30:00,29.69,29.81,29.6,29.81,15300.0,20.3958,20.4783,20.334,20.4783,15300.0
2010-10-15 11:00:00,29.84,29.91,29.78,29.89,17200.0,20.4989,20.547,20.4577,20.5332,17200.0
2010-10-15 11:30:00,29.91,30.1,29.91,29.93,41900.0,20.547,20.6775,20.547,20.5607,41900.0
2010-10-15 12:00:00,29.92,29.95,29.82,29.89,23000.0,20.5538,20.5745,20.4852,20.5332,23000.0
2010-10-15 12:30:00,29.89,29.89,29.8,29.84,16100.0,20.5332,20.5332,20.4714,20.4989,16100.0
2010-10-15 13:00:00,29.83,29.86,29.75,29.77,19100.0,20.492,20.5126,20.4371,20.4508,19100.0
2010-10-15 13:30:00,29.78,29.79,29.63,29.64,33600.0,20.4577,20.4645,20.3546,20.3615,33600.0
2010-10-15 14:00:00,29.63,29.77,29.61,29.65,14500.0,20.3546,20.4508,20.3409,20.3684,14500.0
2010-10-15 14:30:00,29.66,29.75,29.66,29.72,17300.0,20.3752,20.4371,20.3752,20.4165,17300.0
2010-10-15 15:00:00,29.72,29.79,29.71,29.77,52600.0,20.4165,20.4645,20.4096,20.4508,52600.0
2010-10-15 15:30:00,29.76,29.82,29.73,29.74,77300.0,20.4439,20.4852,20.4233,20.4302,77300.0
2010-10-18 09:30:00,29.57,29.62,29.45,29.62,43100.0,20.3134,20.3478,20.231,20.3478,43100.0
2010-10-18 10:00:00,29.6,29.71,29.54,29.68,24400.0,20.334,20.4096,20.2928,20.389,24400.0
2010-10-18 10:30:00,29.67,29.81,29.62,29.8,26000.0,20.3821,20.4783,20.3478,20.4714,26000.0
2010-10-18 11:00:00,29.81,29.81,29.65,29.67,25500.0,20.4783,20.4783,20.3684,20.3821,25500.0
2010-10-18 11:30:00,29.65,29.67,29.61,29.63,16800.0,20.3684,20.3821,20.3409,20.3546,16800.0
2010-10-18 12:00:00,29.63,29.65,29.57,29.6,14300.0,20.3546,20.3684,20.3134,20.334,14300.0
2010-10-18 12:30:00,29.61,29.64,29.55,29.56,12300.0,20.3409,20.3615,20.2997,20.3065,12300.0
2010-10-18 13:00:00,29.57,29.59,29.51,29.57,16800.0,20.3134,20.3272,20.2722,20.3134,16800.0
2010-10-18 13:30:00,29.58,29.58,29.55,29.56,23000.0,20.3203,20.3203,20.2997,20.3065,23000.0
2010-10-18 14:00:00,29.55,29.6,29.54,29.58,14900.0,20.2997,20.334,20.2928,20.3203,14900.0
2010-10-18 14:30:00,29.58,29.62,29.58,29.62,24700.0,20.3203,20.3478,20.3203,20.3478,24700.0
2010-10-18 15:00:00,29.62,29.69,29.61,29.63,57000.0,20.3478,20.3958,20.3409,20.3546,57000.0
2010-10-18 15:30:00,29.61,29.66,29.58,29.66,77600.0,20.3409,20.3752,20.3203,20.3752,77600.0
2010-10-19 09:30:00,28.61,28.74,28.4,28.59,173600.0,19.6539,19.7432,19.5097,19.6402,173600.0
2010-10-19 10:00:00,28.59,28.65,28.47,28.6,47100.0,19.6402,19.6814,19.5578,19.6471,47100.0
2010-10-19 10:30:00,28.62,28.74,28.6,28.71,35500.0,19.6608,19.7432,19.6471,19.7226,35500.0
2010-10-19 11:00:00,28.7,28.76,28.61,28.61,33300.0,19.7158,19.757,19.6539,19.6539,33300.0
2010-10-19 11:30:00,28.65,28.78,28.61,28.7,44500.0,19.6814,19.7707,19.6539,19.7158,44500.0
2010-10-19 12:00:00,28.69,28.69,28.62,28.65,17100.0,19.7089,19.7089,19.6608,19.6814,17100.0
2010-10-19 12:30:00,28.64,28.66,28.59,28.62,14600.0,19.6745,19.6883,19.6402,19.6608,14600.0
2010-10-19 13:00:00,28.62,28.62,28.56,28.58,14300.0,19.6608,19.6608,19.6196,19.6333,14300.0
2010-10-19 13:30:00,28.61,28.62,28.38,28.42,18300.0,19.6539,19.6608,19.4959,19.5234,18300.0
2010-10-19 14:00:00,28.42,28.42,28.1,28.11,101100.0,19.5234,19.5234,19.3036,19.3105,101100.0
2010-10-19 14:30:00,28.11,28.27,28.09,28.24,33100.0,19.3105,19.4204,19.2967,19.3998,33100.0
2010-10-19 15:00:00,28.25,28.33,28.21,28.27,108400.0,19.4066,19.4616,19.3791,19.4204,108400.0
2010-10-19 15:30:00,28.26,28.55,28.25,28.51,222100.0,19.4135,19.6127,19.4066,19.5852,222100.0
2010-10-20 09:30:00,28.48,28.62,28.4,28.45,43100.0,19.5646,19.6608,19.5097,19.544,43100.0
2010-10-20 10:00:00,28.42,28.48,28.31,28.48,32200.0,19.5234,19.5646,19.4478,19.5646,32200.0
2010-10-20 10:30:00,28.47,28.71,28.45,28.64,69400.0,19.5578,19.7226,19.544,19.6745,69400.0
2010-10-20 11:00:00,28.65,28.67,28.54,28.57,35400.0,19.6814,19.6951,19.6058,19.6265,35400.0
2010-10-20 11:30:00,28.59,28.63,28.5,28.52,34100.0,19.6402,19.6677,19.5784,19.5921,34100.0
2010-10-20 12:00:00,28.51,28.55,28.48,28.52,43500.0,19.5852,19.6127,19.5646,19.5921,43500.0
2010-10-20 12:30:00,28.51,28.54,28.43,28.46,23700.0,19.5852,19.6058,19.5303,19.5509,23700.0
2010-10-20 13:00:00,28.47,28.49,28.44,28.45,41700.0,19.5578,19.5715,19.5371,19.544,41700.0
2010-10-20 13:30:00,28.46,28.52,28.45,28.48,24700.0,19.5509,19.5921,19.544,19.5646,24700.0
2010-10-20 14:00:00,28.49,28.64,28.47,28.62,51400.0,19.5715,19.6745,19.5578,19.6608,51400.0
2010-10-20 14:30:00,28.61,28.65,28.53,28.58,36800.0,19.6539,19.6814,19.599,19.6333,36800.0
2010-10-20 15:00:00,28.57,28.62,28.54,28.61,87700.0,19.6265,19.6608,19.6058,19.6539,87700.0
2010-10-20 15:30:00,28.6,28.62,28.47,28.53,106500.0,19.6471,19.6608,19.5578,19.599,106500.0
2010-10-21 09:30:00,28.48,28.5,28.31,28.32,44400.0,19.5646,19.5784,19.4478,19.4547,44400.0
2010-10-21 10:00:00,28.32,28.65,28.24,28.59,29400.0,19.4547,19.6814,19.3998,19.6402,29400.0
2010-10-21 10:30:00,28.59,28.65,28.53,28.65,46500.0,19.6402,19.6814,19.599,19.6814,46500.0
2010-10-21 11:00:00,28.66,28.75,28.37,28.43,33200.0,19.6883,19.7501,19.4891,19.5303,33200.0
2010-10-21 11:30:00,28.45,28.56,28.31,28.52,40200.0,19.544,19.6196,19.4478,19.5921,40200.0
2010-10-21 12:00:00,28.52,28.54,28.33,28.36,25300.0,19.5921,19.6058,19.4616,19.4822,25300.0
2010-10-21 12:30:00,28.38,28.39,28.16,28.21,37900.0,19.4959,19.5028,19.3448,19.3791,37900.0
2010-10-21 13:00:00,28.23,28.3,28.15,28.21,17200.0,19.3929,19.441,19.3379,19.3791,17200.0
2010-10-21 13:30:00,28.22,28.22,28.03,28.04,26100.0,19.386,19.386,19.2555,19.2624,26100.0
2010-10-21 14:00:00,28.05,28.14,28.0,28.13,32900.0,19.2692,19.3311,19.2349,19.3242,32900.0
2010-10-21 14:30:00,28.14,28.2,28.11,28.18,25500.0,19.3311,19.3723,19.3105,19.3585,25500.0
2010-10-21 15:00:00,28.19,28.21,28.16,28.2,54600.0,19.3654,19.3791,19.3448,19.3723,54600.0
2010-10-21 15:30:00,28.21,28.29,28.19,28.22,51300.0,19.3791,19.4341,19.3654,19.386,51300.0
2010-10-22 09:30:00,28.43,28.43,28.22,28.23,30300.0,19.5303,19.5303,19.386,19.3929,30300.0
2010-10-22 10:00:00,28.22,28.42,28.2,28.35,27300.0,19.386,19.5234,19.3723,19.4753,27300.0
2010-10-22 10:30:00,28.37,28.5,28.35,28.47,12700.0,19.4891,19.5784,19.4753,19.5578,12700.0
2010-10-22 11:00:00,28.46,28.5,28.28,28.33,18900.0,19.5509,19.5784,19.4272,19.4616,18900.0
2010-10-22 11:30:00,28.34,28.45,28.34,28.37,8600.0,19.4685,19.544,19.4685,19.4891,8600.0
2010-10-22 12:00:00,28.37,28.45,28.37,28.41,10900.0,19.4891,19.544,19.4891,19.5165,10900.0
2010-10-22 12:30:00,28.43,28.46,28.38,28.39,16500.0,19.5303,19.5509,19.4959,19.5028,16500.0
2010-10-22 13:00:00,28.39,28.41,28.34,28.34,14700.0,19.5028,19.5165,19.4685,19.4685,14700.0
2010-10-22 13:30:00,28.35,28.4,28.3,28.31,26200.0,19.4753,19.5097,19.441,19.4478,26200.0
2010-10-22 14:00:00,28.32,28.35,28.29,28.34,37900.0,19.4547,19.4753,19.4341,19.4685,37900.0
2010-10-22 14:30:00,28.34,28.36,28.24,28.3,52400.0,19.4685,19.4822,19.3998,19.441,52400.0
2010-10-22 15:00:00,28.29,28.37,28.26,28.32,40000.0,19.4341,19.4891,19.4135,19.4547,40000.0
2010-10-22 15:30:00,28.32,28.32,28.16,28.23,102700.0,19.4547,19.4547,19.3448,19.3929,102700.0
2010-10-25 09:30:00,28.53,28.87,28.48,28.87,122900.0,19.599,19.8325,19.5646,19.8325,122900.0
2010-10-25 10:00:00,28.86,28.99,28.82,28.98,47000.0,19.8257,19.915,19.7982,19.9081,47000.0
2010-10-25 10:30:00,28.96,28.96,28.68,28.77,39700.0,19.8944,19.8944,19.702,19.7638,39700.0
2010-10-25 11:00:00,28.75,28.79,28.67,28.77,99900.0,19.7501,19.7776,19.6951,19.7638,99900.0
2010-10-25 11:30:00,28.77,28.79,28.67,28.71,39000.0,19.7638,19.7776,19.6951,19.7226,39000.0
2010-10-25 12:00:00,28.72,28.74,28.66,28.69,120800.0,19.7295,19.7432,19.6883,19.7089,120800.0
2010-10-25 12:30:00,28.68,28.71,28.66,28.69,36700.0,19.702,19.7226,19.6883,19.7089,36700.0
2010-10-25 13:00:00,28.68,28.84,28.65,28.79,21600.0,19.702,19.8119,19.6814,19.7776,21600.0
2010-10-25 13:30:00,28.78,28.78,28.69,28.72,14000.0,19.7707,19.7707,19.7089,19.7295,14000.0
2010-10-25 14:00:00,28.72,28.8,28.71,28.75,16200.0,19.7295,19.7845,19.7226,19.7501,16200.0
2010-10-25 14:30:00,28.74,28.75,28.66,28.67,20300.0,19.7432,19.7501,19.6883,19.6951,20300.0
2010-10-25 15:00:00,28.67,28.81,28.62,28.81,56900.0,19.6951,19.7913,19.6608,19.7913,56900.0
2010-10-25 15:30:00,28.82,28.82,28.54,28.63,114400.0,19.7982,19.7982,19.6058,19.6677,114400.0
2010-10-26 09:30:00,28.32,28.56,28.29,28.46,34000.0,19.4547,19.6196,19.4341,19.5509,34000.0
2010-10-26 10:00:00,28.47,28.61,28.46,28.6,35300.0,19.5578,19.6539,19.5509,19.6471,35300.0
2010-10-26 10:30:00,28.6,28.62,28.48,28.56,47200.0,19.6471,19.6608,19.5646,19.6196,47200.0
2010-10-26 11:00:00,28.58,28.61,28.37,28.56,84600.0,19.6333,19.6539,19.4891,19.6196,84600.0
2010-10-26 11:30:00,28.57,28.59,28.51,28.54,12300.0,19.6265,19.6402,19.5852,19.6058,12300.0
2010-10-26 12:00:00,28.57,28.58,28.55,28.56,4000.0,19.6265,19.6333,19.6127,19.6196,4000.0
2010-10-26 12:30:00,28.56,28.57,28.51,28.52,21200.0,19.6196,19.6265,19.5852,19.5921,21200.0
2010-10-26 13:00:00,28.52,28.54,28.49,28.5,11300.0,19.5921,19.6058,19.5715,19.5784,11300.0
2010-10-26 13:30:00,28.51,28.54,28.43,28.48,14700.0,19.5852,19.6058,19.5303,19.5646,14700.0
2010-10-26 14:00:00,28.47,28.54,28.38,28.53,46300.0,19.5578,19.6058,19.4959,19.599,46300.0
2010-10-26 14:30:00,28.53,28.6,28.48,28.6,103200.0,19.599,19.6471,19.5646,19.6471,103200.0
2010-10-26 15:00:00,28.6,28.88,28.59,28.77,109200.0,19.6471,19.8394,19.6402,19.7638,109200.0
2010-10-26 15:30:00,28.77,28.82,28.69,28.77,211000.0,19.7638,19.7982,19.7089,19.7638,211000.0
2010-10-27 09:30:00,28.53,28.54,28.18,28.46,66700.0,19.599,19.6058,19.3585,19.5509,66700.0
2010-10-27 10:00:00,28.48,28.5,28.33,28.41,105800.0,19.5646,19.5784,19.4616,19.5165,105800.0
2010-10-27 10:30:00,28.41,28.58,28.4,28.46,74200.0,19.5165,19.6333,19.5097,19.5509,74200.0
2010-10-27 11:00:00,28.48,28.5,28.35,28.45,102400.0,19.5646,19.5784,19.4753,19.544,102400.0
2010-10-27 11:30:00,28.46,28.56,28.39,28.54,128100.0,19.5509,19.6196,19.5028,19.6058,128100.0
2010-10-27 12:00:00,28.55,28.57,28.38,28.4,32700.0,19.6127,19.6265,19.4959,19.5097,32700.0
2010-10-27 12:30:00,28.39,28.4,28.3,28.31,32100.0,19.5028,19.5097,19.441,19.4478,32100.0
2010-10-27 13:00:00,28.3,28.35,28.21,28.3,23700.0,19.441,19.4753,19.3791,19.441,23700.0
2010-10-27 13:30:00,28.29,28.3,28.24,28.29,61300.0,19.4341,19.441,19.3998,19.4341,61300.0
2010-10-27 14:00:00,28.29,28.33,28.28,28.32,29700.0,19.4341,19.4616,19.4272,19.4547,29700.0
2010-10-27 14:30:00,28.31,28.38,28.3,28.33,31400.0,19.4478,19.4959,19.441,19.4616,31400.0
2010-10-27 15:00:00,28.33,28.42,28.33,28.35,38700.0,19.4616,19.5234,19.4616,19.4753,38700.0
2010-10-27 15:30:00,28.36,28.4,28.31,28.36,74200.0,19.4822,19.5097,19.4478,19.4822,74200.0
2010-10-28 09:30:00,28.15,28.2,28.08,28.15,249500.0,19.3379,19.3723,19.2898,19.3379,249500.0
2010-10-28 10:00:00,28.15,28.21,28.14,28.14,176000.0,19.3379,19.3791,19.3311,19.3311,176000.0
2010-10-28 10:30:00,28.15,28.17,28.09,28.13,116900.0,19.3379,19.3517,19.2967,19.3242,116900.0
2010-10-28 11:00:00,28.12,28.18,28.08,28.18,29900.0,19.3173,19.3585,19.2898,19.3585,29900.0
2010-10-28 11:30:00,28.18,28.19,28.07,28.18,85800.0,19.3585,19.3654,19.283,19.3585,85800.0
2010-10-28 12:00:00,28.17,28.2,28.09,28.15,17700.0,19.3517,19.3723,19.2967,19.3379,17700.0
2010-10-28 12:30:00,28.11,28.25,28.09,28.25,25000.0,19.3105,19.4066,19.2967,19.4066,25000.0
2010-10-28 13:00:00,28.25,28.34,28.15,28.17,42900.0,19.4066,19.4685,19.3379,19.3517,42900.0
2010-10-28 13:30:00,28.17,28.23,28.12,28.14,27600.0,19.3517,19.3929,19.3173,19.3311,27600.0
2010-10-28 14:00:00,28.15,28.21,28.05,28.07,54000.0,19.3379,19.3791,19.2692,19.283,54000.0
2010-10-28 14:30:00,28.06,28.13,28.02,28.03,82200.0,19.2761,19.3242,19.2486,19.2555,82200.0
2010-10-28 15:00:00,28.03,28.18,28.02,28.14,134900.0,19.2555,19.3585,19.2486,19.3311,134900.0
2010-10-28 15:30:00,28.14,28.15,28.0,28.01,123400.0,19.3311,19.3379,19.2349,19.2418,123400.0
2010-10-29 09:30:00,27.99,28.16,27.99,28.11,57800.0,19.228,19.3448,19.228,19.3105,57800.0
2010-10-29 10:00:00,28.1,28.17,28.06,28.08,117300.0,19.3036,19.3517,19.2761,19.2898,117300.0
2010-10-29 10:30:00,28.08,28.09,27.86,27.96,54100.0,19.2898,19.2967,19.1387,19.2074,54100.0
2010-10-29 11:00:00,27.95,28.04,27.88,28.02,85500.0,19.2005,19.2624,19.1525,19.2486,85500.0
2010-10-29 11:30:00,28.03,28.03,27.78,27.78,77000.0,19.2555,19.2555,19.0838,19.0838,77000.0
2010-10-29 12:00:00,27.79,27.89,27.79,27.85,40700.0,19.0906,19.1593,19.0906,19.1318,40700.0
2010-10-29 12:30:00,27.87,27.93,27.87,27.91,21400.0,19.1456,19.1868,19.1456,19.1731,21400.0
2010-10-29 13:00:00,27.92,28.01,27.9,27.97,27800.0,19.1799,19.2418,19.1662,19.2143,27800.0
2010-10-29 13:30:00,27.98,28.02,27.93,27.97,53100.0,19.2211,19.2486,19.1868,19.2143,53100.0
2010-10-29 14:00:00,27.97,28.02,27.95,28.02,50600.0,19.2143,19.2486,19.2005,19.2486,50600.0
2010-10-29 14:30:00,28.02,28.02,27.89,27.93,142000.0,19.2486,19.2486,19.1593,19.1868,142000.0
2010-10-29 15:00:00,27.93,27.96,27.89,27.9,173300.0,19.1868,19.2074,19.1593,19.1662,173300.0
2010-10-29 15:30:00,27.89,27.93,27.8,27.85,137300.0,19.1593,19.1868,19.0975,19.1318,137300.0
2010-11-01 09:30:00,28.14,28.31,28.07,28.26,119900.0,19.3311,19.4478,19.283,19.4135,119900.0
2010-11-01 10:00:00,28.27,28.39,28.2,28.28,123600.0,19.4204,19.5028,19.3723,19.4272,123600.0
2010-11-01 10:30:00,28.26,28.31,28.23,28.25,98300.0,19.4135,19.4478,19.3929,19.4066,98300.0
2010-11-01 11:00:00,28.26,28.27,28.17,28.17,42300.0,19.4135,19.4204,19.3517,19.3517,42300.0
2010-11-01 11:30:00,28.15,28.3,28.09,28.3,71400.0,19.3379,19.441,19.2967,19.441,71400.0
2010-11-01 12:00:00,28.3,28.36,28.27,28.35,32900.0,19.441,19.4822,19.4204,19.4753,32900.0
2010-11-01 12:30:00,28.35,28.43,28.21,28.29,52500.0,19.4753,19.5303,19.3791,19.4341,52500.0
2010-11-01 13:00:00,28.3,28.38,28.27,28.35,32700.0,19.441,19.4959,19.4204,19.4753,32700.0
2010-11-01 13:30:00,28.37,28.64,28.36,28.58,88400.0,19.4891,19.6745,19.4822,19.6333,88400.0
2010-11-01 14:00:00,28.57,28.59,28.43,28.43,50300.0,19.6265,19.6402,19.5303,19.5303,50300.0
2010-11-01 14:30:00,28.43,28.44,28.27,28.38,40500.0,19.5303,19.5371,19.4204,19.4959,40500.0
2010-11-01 15:00:00,28.38,28.38,28.26,28.3,129000.0,19.4959,19.4959,19.4135,19.441,129000.0
2010-11-01 15:30:00,28.3,28.47,28.28,28.46,292000.0,19.441,19.5578,19.4272,19.5509,292000.0
2010-11-02 09:30:00,28.75,28.8,28.6,28.74,140900.0,19.7501,19.7845,19.6471,19.7432,140900.0
2010-11-02 10:00:00,28.75,28.8,28.69,28.77,75600.0,19.7501,19.7845,19.7089,19.7638,75600.0
2010-11-02 10:30:00,28.77,28.78,28.66,28.7,81200.0,19.7638,19.7707,19.6883,19.7158,81200.0
2010-11-02 11:00:00,28.7,28.9,28.7,28.88,55300.0,19.7158,19.8532,19.7158,19.8394,55300.0
2010-11-02 11:30:00,28.88,28.92,28.83,28.88,61300.0,19.8394,19.8669,19.8051,19.8394,61300.0
2010-11-02 12:00:00,28.86,28.95,28.8,28.93,89500.0,19.8257,19.8875,19.7845,19.8738,89500.0
2010-11-02 12:30:00,28.91,29.03,28.89,29.01,70400.0,19.86,19.9425,19.8463,19.9287,70400.0
2010-11-02 13:00:00,29.02,29.07,29.02,29.06,48400.0,19.9356,19.9699,19.9356,19.9631,48400.0
2010-11-02 13:30:00,29.07,29.14,29.06,29.12,50300.0,19.9699,20.018,19.9631,20.0043,50300.0
2010-11-02 14:00:00,29.12,29.16,29.11,29.14,64400.0,20.0043,20.0318,19.9974,20.018,64400.0
2010-11-02 14:30:00,29.15,29.18,29.13,29.17,76700.0,20.0249,20.0455,20.0112,20.0386,76700.0
2010-11-02 15:00:00,29.17,29.17,29.13,29.13,65100.0,20.0386,20.0386,20.0112,20.0112,65100.0
2010-11-02 15:30:00,29.13,29.16,29.02,29.12,236500.0,20.0112,20.0318,19.9356,20.0043,236500.0
2010-11-03 09:30:00,29.18,29.37,29.16,29.31,60000.0,20.0455,20.176,20.0318,20.1348,60000.0
2010-11-03 10:00:00,29.32,29.35,29.24,29.3,49000.0,20.1417,20.1623,20.0867,20.1279,49000.0
2010-11-03 10:30:00,29.31,29.34,29.24,29.24,26300.0,20.1348,20.1554,20.0867,20.0867,26300.0
2010-11-03 11:00:00,29.24,29.24,28.91,29.06,45100.0,20.0867,20.0867,19.86,19.9631,45100.0
2010-11-03 11:30:00,29.05,29.14,29.04,29.12,25600.0,19.9562,20.018,19.9493,20.0043,25600.0
2010-11-03 12:00:00,29.13,29.13,28.96,28.97,17200.0,20.0112,20.0112,19.8944,19.9012,17200.0
2010-11-03 12:30:00,28.97,29.05,28.95,29.02,17300.0,19.9012,19.9562,19.8875,19.9356,17300.0
2010-11-03 13:00:00,29.02,29.05,28.94,28.98,24900.0,19.9356,19.9562,19.8806,19.9081,24900.0
2010-11-03 13:30:00,28.96,29.02,28.94,29.01,29500.0,19.8944,19.9356,19.8806,19.9287,29500.0
2010-11-03 14:00:00,29.01,29.31,28.98,29.1,85800.0,19.9287,20.1348,19.9081,19.9905,85800.0
2010-11-03 14:30:00,29.09,29.4,29.03,29.37,130900.0,19.9837,20.1966,19.9425,20.176,130900.0
2010-11-03 15:00:00,29.37,29.42,29.2,29.23,74900.0,20.176,20.2104,20.0592,20.0798,74900.0
2010-11-03 15:30:00,29.24,29.27,29.14,29.25,418600.0,20.0867,20.1073,20.018,20.0936,418600.0
2010-11-04 09:30:00,29.79,29.94,29.72,29.93,119200.0,20.4645,20.5676,20.4165,20.5607,119200.0
2010-11-04 10:00:00,29.93,29.96,29.78,29.93,110200.0,20.5607,20.5813,20.4577,20.5607,110200.0
2010-11-04 10:30:00,29.92,30.14,29.88,30.09,111100.0,20.5538,20.705,20.5264,20.6706,111100.0
2010-11-04 11:00:00,30.09,30.1,29.98,30.07,84300.0,20.6706,20.6775,20.5951,20.6569,84300.0
2010-11-04 11:30:00,30.08,30.1,30.0,30.02,35100.0,20.6638,20.6775,20.6088,20.6225,35100.0
2010-11-04 12:00:00,30.02,30.14,29.99,30.13,34800.0,20.6225,20.705,20.6019,20.6981,34800.0
2010-11-04 12:30:00,30.13,30.17,30.03,30.03,25100.0,20.6981,20.7256,20.6294,20.6294,25100.0
2010-11-04 13:00:00,30.05,30.05,29.92,29.93,18300.0,20.6432,20.6432,20.5538,20.5607,18300.0
2010-11-04 13:30:00,29.94,30.03,29.92,29.92,55100.0,20.5676,20.6294,20.5538,20.5538,55100.0
2010-11-04 14:00:00,29.93,29.95,29.86,29.9,20800.0,20.5607,20.5745,20.5126,20.5401,20800.0
2010-11-04 14:30:00,29.9,29.94,29.87,29.88,54400.0,20.5401,20.5676,20.5195,20.5264,54400.0
2010-11-04 15:00:00,29.88,29.89,29.8,29.84,112200.0,20.5264,20.5332,20.4714,20.4989,112200.0
2010-11-04 15:30:00,29.85,29.86,29.75,29.77,291200.0,20.5058,20.5126,20.4371,20.4508,291200.0
2010-11-05 09:30:00,29.95,30.1,29.91,29.94,83000.0,20.5745,20.6775,20.547,20.5676,83000.0
2010-11-05 10:00:00,29.95,29.96,29.87,29.93,114000.0,20.5745,20.5813,20.5195,20.5607,114000.0
2010-11-05 10:30:00,29.94,29.96,29.91,29.92,48800.0,20.5676,20.5813,20.547,20.5538,48800.0
2010-11-05 11:00:00,29.92,29.94,29.77,29.8,42000.0,20.5538,20.5676,20.4508,20.4714,42000.0
2010-11-05 11:30:00,29.79,29.83,29.52,29.56,78500.0,20.4645,20.492,20.2791,20.3065,78500.0
2010-11-05 12:00:00,29.56,29.65,29.51,29.55,54100.0,20.3065,20.3684,20.2722,20.2997,54100.0
2010-11-05 12:30:00,29.53,29.59,29.47,29.49,53100.0,20.2859,20.3272,20.2447,20.2585,53100.0
2010-11-05 13:00:00,29.49,29.7,29.47,29.65,135500.0,20.2585,20.4027,20.2447,20.3684,135500.0
2010-11-05 13:30:00,29.65,29.65,29.45,29.5,36300.0,20.3684,20.3684,20.231,20.2653,36300.0
2010-11-05 14:00:00,29.5,29.58,29.31,29.31,70500.0,20.2653,20.3203,20.1348,20.1348,70500.0
2010-11-05 14:30:00,29.32,29.38,29.32,29.35,37000.0,20.1417,20.1829,20.1417,20.1623,37000.0
2010-11-05 15:00:00,29.36,29.42,29.35,29.37,38800.0,20.1692,20.2104,20.1623,20.176,38800.0
2010-11-05 15:30:00,29.38,29.4,29.36,29.37,96300.0,20.1829,20.1966,20.1692,20.176,96300.0
2010-11-08 09:30:00,29.3,29.3,28.96,29.02,92700.0,20.1279,20.1279,19.8944,19.9356,92700.0
2010-11-08 10:00:00,29.02,29.18,29.02,29.13,31100.0,19.9356,20.0455,19.9356,20.0112,31100.0
2010-11-08 10:30:00,29.13,29.13,29.0,29.03,57900.0,20.0112,20.0112,19.9218,19.9425,57900.0
2010-11-08 11:00:00,29.02,29.08,28.99,29.07,48700.0,19.9356,19.9768,19.915,19.9699,48700.0
2010-11-08 11:30:00,29.07,29.08,29.05,29.07,50400.0,19.9699,19.9768,19.9562,19.9699,50400.0
2010-11-08 12:00:00,29.07,29.16,29.06,29.12,52400.0,19.9699,20.0318,19.9631,20.0043,52400.0
2010-11-08 12:30:00,29.12,29.25,29.09,29.24,48000.0,20.0043,20.0936,19.9837,20.0867,48000.0
2010-11-08 13:00:00,29.24,29.24,29.16,29.16,44800.0,20.0867,20.0867,20.0318,20.0318,44800.0
2010-11-08 13:30:00,29.14,29.2,29.14,29.17,28100.0,20.018,20.0592,20.018,20.0386,28100.0
2010-11-08 14:00:00,29.18,29.2,29.17,29.18,46500.0,20.0455,20.0592,20.0386,20.0455,46500.0
2010-11-08 14:30:00,29.19,29.21,29.15,29.21,43200.0,20.0524,20.0661,20.0249,20.0661,43200.0
2010-11-08 15:00:00,29.22,29.35,29.18,29.32,34000.0,20.073,20.1623,20.0455,20.1417,34000.0
2010-11-08 15:30:00,29.32,29.55,29.22,29.47,167500.0,20.1417,20.2997,20.073,20.2447,167500.0
2010-11-09 09:30:00,29.78,29.92,29.7,29.81,72000.0,20.4577,20.5538,20.4027,20.4783,72000.0
2010-11-09 10:00:00,29.81,30.03,29.72,30.0,74300.0,20.4783,20.6294,20.4165,20.6088,74300.0
2010-11-09 10:30:00,30.0,30.13,29.97,30.12,138300.0,20.6088,20.6981,20.5882,20.6912,138300.0
2010-11-09 11:00:00,30.13,30.2,30.09,30.15,131700.0,20.6981,20.7462,20.6706,20.7119,131700.0
2010-11-09 11:30:00,30.14,30.17,29.99,30.02,84700.0,20.705,20.7256,20.6019,20.6225,84700.0
2010-11-09 12:00:00,30.01,30.01,29.9,29.98,36900.0,20.6157,20.6157,20.5401,20.5951,36900.0
2010-11-09 12:30:00,29.99,30.01,29.88,29.98,67100.0,20.6019,20.6157,20.5264,20.5951,67100.0
2010-11-09 13:00:00,29.97,29.99,29.86,29.9,47300.0,20.5882,20.6019,20.5126,20.5401,47300.0
2010-11-09 13:30:00,29.89,29.93,29.63,29.75,96700.0,20.5332,20.5607,20.3546,20.4371,96700.0
2010-11-09 14:00:00,29.75,29.83,29.72,29.82,60900.0,20.4371,20.492,20.4165,20.4852,60900.0
2010-11-09 14:30:00,29.81,29.92,29.8,29.84,86600.0,20.4783,20.5538,20.4714,20.4989,86600.0
2010-11-09 15:00:00,29.84,29.84,29.69,29.71,64800.0,20.4989,20.4989,20.3958,20.4096,64800.0
2010-11-09 15:30:00,29.69,29.79,29.5,29.77,270300.0,20.3958,20.4645,20.2653,20.4508,270300.0
2010-11-10 09:30:00,29.74,29.85,29.29,29.29,68000.0,20.4302,20.5058,20.1211,20.1211,68000.0
2010-11-10 10:00:00,29.24,29.31,29.05,29.05,150100.0,20.0867,20.1348,19.9562,19.9562,150100.0
2010-11-10 10:30:00,29.06,29.39,29.06,29.38,64700.0,19.9631,20.1898,19.9631,20.1829,64700.0
2010-11-10 11:00:00,29.35,29.41,29.21,29.32,52500.0,20.1623,20.2035,20.0661,20.1417,52500.0
2010-11-10 11:30:00,29.31,29.7,29.29,29.69,86900.0,20.1348,20.4027,20.1211,20.3958,86900.0
2010-11-10 12:00:00,29.71,29.77,29.62,29.66,54800.0,20.4096,20.4508,20.3478,20.3752,54800.0
2010-11-10 12:30:00,29.67,29.81,29.66,29.77,54300.0,20.3821,20.4783,20.3752,20.4508,54300.0
2010-11-10 13:00:00,29.76,29.9,29.64,29.75,83500.0,20.4439,20.5401,20.3615,20.4371,83500.0
2010-11-10 13:30:00,29.74,29.81,29.55,29.79,39000.0,20.4302,20.4783,20.2997,20.4645,39000.0
2010-11-10 14:00:00,29.79,29.96,29.76,29.89,50100.0,20.4645,20.5813,20.4439,20.5332,50100.0
2010-11-10 14:30:00,29.9,29.92,29.84,29.91,27400.0,20.5401,20.5538,20.4989,20.547,27400.0
2010-11-10 15:00:00,29.91,29.94,29.84,29.93,59300.0,20.547,20.5676,20.4989,20.5607,59300.0
2010-11-10 15:30:00,29.94,29.99,29.87,29.87,252900.0,20.5676,20.6019,20.5195,20.5195,252900.0
2010-11-11 09:30:00,29.76,29.88,29.5,29.7,100800.0,20.4439,20.5264,20.2653,20.4027,100800.0
2010-11-11 10:00:00,29.7,29.89,29.62,29.85,70700.0,20.4027,20.5332,20.3478,20.5058,70700.0
2010-11-11 10:30:00,29.84,29.85,29.64,29.76,48600.0,20.4989,20.5058,20.3615,20.4439,48600.0
2010-11-11 11:00:00,29.78,29.8,29.59,29.65,53500.0,20.4577,20.4714,20.3272,20.3684,53500.0
2010-11-11 11:30:00,29.65,29.81,29.6,29.79,104000.0,20.3684,20.4783,20.334,20.4645,104000.0
2010-11-11 12:00:00,29.8,30.05,29.79,30.03,67500.0,20.4714,20.6432,20.4645,20.6294,67500.0
2010-11-11 12:30:00,30.05,30.05,29.94,29.94,56600.0,20.6432,20.6432,20.5676,20.5676,56600.0
2010-11-11 13:00:00,29.93,29.99,29.89,29.94,33300.0,20.5607,20.6019,20.5332,20.5676,33300.0
2010-11-11 13:30:00,29.94,30.05,29.94,30.04,57500.0,20.5676,20.6432,20.5676,20.6363,57500.0
2010-11-11 14:00:00,30.05,30.09,30.0,30.05,97300.0,20.6432,20.6706,20.6088,20.6432,97300.0
2010-11-11 14:30:00,30.06,30.12,30.0,30.11,61500.0,20.65,20.6912,20.6088,20.6844,61500.0
2010-11-11 15:00:00,30.1,30.23,30.08,30.2,69700.0,20.6775,20.7668,20.6638,20.7462,69700.0
2010-11-11 15:30:00,30.19,30.21,29.7,30.16,113100.0,20.7393,20.7531,20.4027,20.7187,113100.0
2010-11-12 09:30:00,29.69,30.03,29.65,29.89,76000.0,20.3958,20.6294,20.3684,20.5332,76000.0
2010-11-12 10:00:00,29.88,29.88,29.72,29.73,36500.0,20.5264,20.5264,20.4165,20.4233,36500.0
2010-11-12 10:30:00,29.67,29.79,29.34,29.34,97000.0,20.3821,20.4645,20.1554,20.1554,97000.0
2010-11-12 11:00:00,29.34,29.52,29.29,29.47,61000.0,20.1554,20.2791,20.1211,20.2447,61000.0
2010-11-12 11:30:00,29.47,29.57,29.36,29.43,53400.0,20.2447,20.3134,20.1692,20.2172,53400.0
2010-11-12 12:00:00,29.43,29.44,29.21,29.28,34500.0,20.2172,20.2241,20.0661,20.1142,34500.0
2010-11-12 12:30:00,29.25,29.29,29.04,29.12,74300.0,20.0936,20.1211,19.9493,20.0043,74300.0
2010-11-12 13:00:00,29.09,29.34,29.08,29.28,41900.0,19.9837,20.1554,19.9768,20.1142,41900.0
2010-11-12 13:30:00,29.28,29.39,29.23,29.26,43200.0,20.1142,20.1898,20.0798,20.1005,43200.0
2010-11-12 14:00:00,29.25,29.35,29.19,29.19,43300.0,20.0936,20.1623,20.0524,20.0524,43300.0
2010-11-12 14:30:00,29.19,29.27,29.1,29.19,33000.0,20.0524,20.1073,19.9905,20.0524,33000.0
2010-11-12 15:00:00,29.2,29.36,29.2,29.33,45600.0,20.0592,20.1692,20.0592,20.1485,45600.0
2010-11-12 15:30:00,29.33,29.44,29.31,29.37,137500.0,20.1485,20.2241,20.1348,20.176,137500.0
2010-11-15 09:30:00,29.48,29.55,29.2,29.3,41300.0,20.2516,20.2997,20.0592,20.1279,41300.0
2010-11-15 10:00:00,29.31,29.5,29.18,29.5,23500.0,20.1348,20.2653,20.0455,20.2653,23500.0
2010-11-15 10:30:00,29.5,29.54,29.46,29.47,44200.0,20.2653,20.2928,20.2378,20.2447,44200.0
2010-11-15 11:00:00,29.47,29.47,29.36,29.37,37200.0,20.2447,20.2447,20.1692,20.176,37200.0
2010-11-15 11:30:00,29.38,29.62,29.36,29.58,22900.0,20.1829,20.3478,20.1692,20.3203,22900.0
2010-11-15 12:00:00,29.59,29.63,29.52,29.57,20000.0,20.3272,20.3546,20.2791,20.3134,20000.0
2010-11-15 12:30:00,29.57,29.59,29.54,29.54,14300.0,20.3134,20.3272,20.2928,20.2928,14300.0
2010-11-15 13:00:00,29.54,29.66,29.53,29.65,32600.0,20.2928,20.3752,20.2859,20.3684,32600.0
2010-11-15 13:30:00,29.65,29.66,29.64,29.65,11500.0,20.3684,20.3752,20.3615,20.3684,11500.0
2010-11-15 14:00:00,29.64,29.65,29.34,29.36,37600.0,20.3615,20.3684,20.1554,20.1692,37600.0
2010-11-15 14:30:00,29.35,29.43,29.34,29.34,15100.0,20.1623,20.2172,20.1554,20.1554,15100.0
2010-11-15 15:00:00,29.34,29.35,29.21,29.24,38100.0,20.1554,20.1623,20.0661,20.0867,38100.0
2010-11-15 15:30:00,29.24,29.26,29.07,29.17,115800.0,20.0867,20.1005,19.9699,20.0386,115800.0
2010-11-16 09:30:00,28.71,28.87,28.37,28.4,141600.0,19.7226,19.8325,19.4891,19.5097,141600.0
2010-11-16 10:00:00,28.4,28.58,28.38,28.48,75500.0,19.5097,19.6333,19.4959,19.5646,75500.0
2010-11-16 10:30:00,28.48,28.5,28.25,28.26,84000.0,19.5646,19.5784,19.4066,19.4135,84000.0
2010-11-16 11:00:00,28.26,28.28,28.08,28.11,112700.0,19.4135,19.4272,19.2898,19.3105,112700.0
2010-11-16 11:30:00,28.11,28.18,28.09,28.15,137000.0,19.3105,19.3585,19.2967,19.3379,137000.0
2010-11-16 12:00:00,28.16,28.24,28.1,28.12,62700.0,19.3448,19.3998,19.3036,19.3173,62700.0
2010-11-16 12:30:00,28.12,28.21,28.06,28.19,41200.0,19.3173,19.3791,19.2761,19.3654,41200.0
2010-11-16 13:00:00,28.2,28.22,28.06,28.16,32800.0,19.3723,19.386,19.2761,19.3448,32800.0
2010-11-16 13:30:00,28.15,28.26,28.15,28.21,37700.0,19.3379,19.4135,19.3379,19.3791,37700.0
2010-11-16 14:00:00,28.21,28.24,28.14,28.15,59900.0,19.3791,19.3998,19.3311,19.3379,59900.0
2010-11-16 14:30:00,28.14,28.27,28.09,28.24,53000.0,19.3311,19.4204,19.2967,19.3998,53000.0
2010-11-16 15:00:00,28.24,28.34,28.17,28.21,72500.0,19.3998,19.4685,19.3517,19.3791,72500.0
2010-11-16 15:30:00,28.21,28.42,28.2,28.34,174700.0,19.3791,19.5234,19.3723,19.4685,174700.0
2010-11-17 09:30:00,28.16,28.38,28.0,28.06,139300.0,19.3448,19.4959,19.2349,19.2761,139300.0
2010-11-17 10:00:00,28.07,28.24,28.06,28.2,75100.0,19.283,19.3998,19.2761,19.3723,75100.0
2010-11-17 10:30:00,28.22,28.34,28.2,28.22,76100.0,19.386,19.4685,19.3723,19.386,76100.0
2010-11-17 11:00:00,28.23,28.28,28.19,28.24,40400.0,19.3929,19.4272,19.3654,19.3998,40400.0
2010-11-17 11:30:00,28.23,28.28,28.2,28.23,18400.0,19.3929,19.4272,19.3723,19.3929,18400.0
2010-11-17 12:00:00,28.22,28.23,28.14,28.15,30900.0,19.386,19.3929,19.3311,19.3379,30900.0
2010-11-17 12:30:00,28.15,28.15,28.11,28.11,22700.0,19.3379,19.3379,19.3105,19.3105,22700.0
2010-11-17 13:00:00,28.12,28.13,28.02,28.11,57000.0,19.3173,19.3242,19.2486,19.3105,57000.0
2010-11-17 13:30:00,28.11,28.16,28.05,28.15,51100.0,19.3105,19.3448,19.2692,19.3379,51100.0
2010-11-17 14:00:00,28.14,28.21,28.03,28.1,72600.0,19.3311,19.3791,19.2555,19.3036,72600.0
2010-11-17 14:30:00,28.1,28.24,28.05,28.24,126200.0,19.3036,19.3998,19.2692,19.3998,126200.0
2010-11-17 15:00:00,28.24,28.3,28.16,28.22,173500.0,19.3998,19.441,19.3448,19.386,173500.0
2010-11-17 15:30:00,28.22,28.3,28.09,28.21,181500.0,19.386,19.441,19.2967,19.3791,181500.0
2010-11-18 09:30:00,28.5,29.0,28.47,28.96,137800.0,19.5784,19.9218,19.5578,19.8944,137800.0
2010-11-18 10:00:00,28.97,29.35,28.97,29.15,108500.0,19.9012,20.1623,19.9012,20.0249,108500.0
2010-11-18 10:30:00,29.17,29.17,29.03,29.03,52700.0,20.0386,20.0386,19.9425,19.9425,52700.0
2010-11-18 11:00:00,29.01,29.22,29.01,29.2,34500.0,19.9287,20.073,19.9287,20.0592,34500.0
2010-11-18 11:30:00,29.2,29.24,29.14,29.15,23900.0,20.0592,20.0867,20.018,20.0249,23900.0
2010-11-18 12:00:00,29.15,29.19,29.11,29.17,13600.0,20.0249,20.0524,19.9974,20.0386,13600.0
2010-11-18 12:30:00,29.16,29.2,29.11,29.11,29700.0,20.0318,20.0592,19.9974,19.9974,29700.0
2010-11-18 13:00:00,29.11,29.11,29.03,29.08,29900.0,19.9974,19.9974,19.9425,19.9768,29900.0
2010-11-18 13:30:00,29.08,29.1,29.02,29.02,32100.0,19.9768,19.9905,19.9356,19.9356,32100.0
2010-11-18 14:00:00,29.03,29.04,28.87,28.89,37000.0,19.9425,19.9493,19.8325,19.8463,37000.0
2010-11-18 14:30:00,28.88,29.02,28.88,28.99,22100.0,19.8394,19.9356,19.8394,19.915,22100.0
2010-11-18 15:00:00,28.99,29.12,28.99,29.07,51600.0,19.915,20.0043,19.915,19.9699,51600.0
2010-11-18 15:30:00,29.08,29.11,28.98,29.0,89100.0,19.9768,19.9974,19.9081,19.9218,89100.0
2010-11-19 09:30:00,28.87,29.06,28.57,28.62,54200.0,19.8325,19.9631,19.6265,19.6608,54200.0
2010-11-19 10:00:00,28.61,28.72,28.58,28.68,63100.0,19.6539,19.7295,19.6333,19.702,63100.0
2010-11-19 10:30:00,28.67,28.9,28.66,28.86,40200.0,19.6951,19.8532,19.6883,19.8257,40200.0
2010-11-19 11:00:00,28.86,28.88,28.69,28.87,51800.0,19.8257,19.8394,19.7089,19.8325,51800.0
2010-11-19 11:30:00,28.85,28.93,28.77,28.91,15600.0,19.8188,19.8738,19.7638,19.86,15600.0
2010-11-19 12:00:00,28.9,29.01,28.89,28.95,18100.0,19.8532,19.9287,19.8463,19.8875,18100.0
2010-11-19 12:30:00,28.96,28.97,28.92,28.96,18800.0,19.8944,19.9012,19.8669,19.8944,18800.0
2010-11-19 13:00:00,28.95,28.99,28.93,28.95,8400.0,19.8875,19.915,19.8738,19.8875,8400.0
2010-11-19 13:30:00,28.94,28.99,28.92,28.96,9800.0,19.8806,19.915,19.8669,19.8944,9800.0
2010-11-19 14:00:00,28.97,29.23,28.97,29.16,72100.0,19.9012,20.0798,19.9012,20.0318,72100.0
2010-11-19 14:30:00,29.16,29.19,29.04,29.16,31900.0,20.0318,20.0524,19.9493,20.0318,31900.0
2010-11-19 15:00:00,29.16,29.26,29.14,29.22,21600.0,20.0318,20.1005,20.018,20.073,21600.0
2010-11-19 15:30:00,29.22,29.37,29.17,29.37,92600.0,20.073,20.176,20.0386,20.176,92600.0
2010-11-22 09:30:00,29.26,29.38,29.0,29.38,74700.0,20.1005,20.1829,19.9218,20.1829,74700.0
2010-11-22 10:00:00,29.39,29.44,29.22,29.22,58500.0,20.1898,20.2241,20.073,20.073,58500.0
2010-11-22 10:30:00,29.23,29.24,28.97,29.01,90300.0,20.0798,20.0867,19.9012,19.9287,90300.0
2010-11-22 11:00:00,29.01,29.1,28.96,29.01,69500.0,19.9287,19.9905,19.8944,19.9287,69500.0
2010-11-22 11:30:00,28.98,29.06,28.93,28.99,55100.0,19.9081,19.9631,19.8738,19.915,55100.0
2010-11-22 12:00:00,28.97,28.98,28.76,28.76,38600.0,19.9012,19.9081,19.757,19.757,38600.0
2010-11-22 12:30:00,28.76,28.83,28.64,28.76,59800.0,19.757,19.8051,19.6745,19.757,59800.0
2010-11-22 13:00:00,28.75,28.8,28.69,28.7,45800.0,19.7501,19.7845,19.7089,19.7158,45800.0
2010-11-22 13:30:00,28.72,29.03,28.71,28.95,55300.0,19.7295,19.9425,19.7226,19.8875,55300.0
2010-11-22 14:00:00,28.96,29.03,28.93,29.0,25700.0,19.8944,19.9425,19.8738,19.9218,25700.0
2010-11-22 14:30:00,29.01,29.12,29.01,29.09,25900.0,19.9287,20.0043,19.9287,19.9837,25900.0
2010-11-22 15:00:00,29.08,29.1,29.02,29.04,27600.0,19.9768,19.9905,19.9356,19.9493,27600.0
2010-11-22 15:30:00,29.04,29.08,29.0,29.01,53500.0,19.9493,19.9768,19.9218,19.9287,53500.0
2010-11-23 09:30:00,28.52,28.82,28.47,28.52,103300.0,19.5921,19.7982,19.5578,19.5921,103300.0
2010-11-23 10:00:00,28.51,28.59,28.4,28.46,159200.0,19.5852,19.6402,19.5097,19.5509,159200.0
2010-11-23 10:30:00,28.47,28.68,28.45,28.67,50700.0,19.5578,19.702,19.544,19.6951,50700.0
2010-11-23 11:00:00,28.66,28.66,28.51,28.52,66300.0,19.6883,19.6883,19.5852,19.5921,66300.0
2010-11-23 11:30:00,28.52,28.6,28.45,28.58,53300.0,19.5921,19.6471,19.544,19.6333,53300.0
2010-11-23 12:00:00,28.58,28.6,28.5,28.5,69800.0,19.6333,19.6471,19.5784,19.5784,69800.0
2010-11-23 12:30:00,28.52,28.61,28.5,28.56,58600.0,19.5921,19.6539,19.5784,19.6196,58600.0
2010-11-23 13:00:00,28.57,28.63,28.55,28.61,34400.0,19.6265,19.6677,19.6127,19.6539,34400.0
2010-11-23 13:30:00,28.63,28.69,28.55,28.61,75400.0,19.6677,19.7089,19.6127,19.6539,75400.0
2010-11-23 14:00:00,28.61,28.69,28.53,28.63,88500.0,19.6539,19.7089,19.599,19.6677,88500.0
2010-11-23 14:30:00,28.63,28.7,28.56,28.62,53000.0,19.6677,19.7158,19.6196,19.6608,53000.0
2010-11-23 15:00:00,28.62,28.71,28.57,28.7,96000.0,19.6608,19.7226,19.6265,19.7158,96000.0
2010-11-23 15:30:00,28.7,28.73,28.65,28.69,150500.0,19.7158,19.7364,19.6814,19.7089,150500.0
2010-11-24 09:30:00,28.9,29.24,28.88,29.11,49500.0,19.8532,20.0867,19.8394,19.9974,49500.0
2010-11-24 10:00:00,29.09,29.18,29.06,29.13,51500.0,19.9837,20.0455,19.9631,20.0112,51500.0
2010-11-24 10:30:00,29.13,29.36,29.11,29.3,72000.0,20.0112,20.1692,19.9974,20.1279,72000.0
2010-11-24 11:00:00,29.29,29.34,29.15,29.18,65800.0,20.1211,20.1554,20.0249,20.0455,65800.0
2010-11-24 11:30:00,29.19,29.24,29.17,29.2,24300.0,20.0524,20.0867,20.0386,20.0592,24300.0
2010-11-24 12:00:00,29.19,29.24,29.18,29.2,135900.0,20.0524,20.0867,20.0455,20.0592,135900.0
2010-11-24 12:30:00,29.2,29.24,29.2,29.21,7700.0,20.0592,20.0867,20.0592,20.0661,7700.0
2010-11-24 13:00:00,29.2,29.35,29.2,29.33,28100.0,20.0592,20.1623,20.0592,20.1485,28100.0
2010-11-24 13:30:00,29.32,29.33,29.26,29.3,18000.0,20.1417,20.1485,20.1005,20.1279,18000.0
2010-11-24 14:00:00,29.31,29.31,29.25,29.29,11500.0,20.1348,20.1348,20.0936,20.1211,11500.0
2010-11-24 14:30:00,29.3,29.34,29.28,29.3,16400.0,20.1279,20.1554,20.1142,20.1279,16400.0
2010-11-24 15:00:00,29.29,29.47,29.29,29.46,38600.0,20.1211,20.2447,20.1211,20.2378,38600.0
2010-11-24 15:30:00,29.45,29.63,29.41,29.6,149500.0,20.231,20.3546,20.2035,20.334,149500.0
2010-11-26 09:30:00,28.99,29.06,28.73,28.86,108900.0,19.915,19.9631,19.7364,19.8257,108900.0
2010-11-26 10:00:00,28.86,28.89,28.81,28.83,31300.0,19.8257,19.8463,19.7913,19.8051,31300.0
2010-11-26 10:30:00,28.83,28.84,28.76,28.84,41900.0,19.8051,19.8119,19.757,19.8119,41900.0
2010-11-26 11:00:00,28.84,28.86,28.79,28.82,32900.0,19.8119,19.8257,19.7776,19.7982,32900.0
2010-11-26 11:30:00,28.82,28.82,28.73,28.79,33400.0,19.7982,19.7982,19.7364,19.7776,33400.0
2010-11-26 12:00:00,28.8,28.83,28.72,28.81,38800.0,19.7845,19.8051,19.7295,19.7913,38800.0
2010-11-26 12:30:00,28.8,28.86,28.78,28.84,52800.0,19.7845,19.8257,19.7707,19.8119,52800.0
2010-11-29 09:30:00,28.68,28.68,28.51,28.52,88900.0,19.702,19.702,19.5852,19.5921,88900.0
2010-11-29 10:00:00,28.53,28.64,28.47,28.49,71900.0,19.599,19.6745,19.5578,19.5715,71900.0
2010-11-29 10:30:00,28.49,28.63,28.49,28.55,43100.0,19.5715,19.6677,19.5715,19.6127,43100.0
2010-11-29 11:00:00,28.54,28.63,28.5,28.56,37500.0,19.6058,19.6677,19.5784,19.6196,37500.0
2010-11-29 11:30:00,28.58,28.66,28.5,28.61,33300.0,19.6333,19.6883,19.5784,19.6539,33300.0
2010-11-29 12:00:00,28.61,28.89,28.61,28.82,33700.0,19.6539,19.8463,19.6539,19.7982,33700.0
2010-11-29 12:30:00,28.81,28.9,28.75,28.89,43200.0,19.7913,19.8532,19.7501,19.8463,43200.0
2010-11-29 13:00:00,28.88,28.89,28.79,28.83,33100.0,19.8394,19.8463,19.7776,19.8051,33100.0
2010-11-29 13:30:00,28.83,28.98,28.82,28.95,50000.0,19.8051,19.9081,19.7982,19.8875,50000.0
2010-11-29 14:00:00,28.95,29.05,28.93,29.05,37300.0,19.8875,19.9562,19.8738,19.9562,37300.0
2010-11-29 14:30:00,29.04,29.22,29.04,29.21,72700.0,19.9493,20.073,19.9493,20.0661,72700.0
2010-11-29 15:00:00,29.22,29.25,29.18,29.23,52100.0,20.073,20.0936,20.0455,20.0798,52100.0
2010-11-29 15:30:00,29.23,29.27,29.19,29.21,104000.0,20.0798,20.1073,20.0524,20.0661,104000.0
2010-11-30 09:30:00,28.64,28.88,28.46,28.7,124100.0,19.6745,19.8394,19.5509,19.7158,124100.0
2010-11-30 10:00:00,28.72,28.96,28.71,28.94,57700.0,19.7295,19.8944,19.7226,19.8806,57700.0
2010-11-30 10:30:00,28.91,28.91,28.69,28.71,50700.0,19.86,19.86,19.7089,19.7226,50700.0
2010-11-30 11:00:00,28.72,28.77,28.7,28.76,42700.0,19.7295,19.7638,19.7158,19.757,42700.0
2010-11-30 11:30:00,28.76,28.8,28.72,28.78,41300.0,19.757,19.7845,19.7295,19.7707,41300.0
2010-11-30 12:00:00,28.78,28.83,28.71,28.73,24600.0,19.7707,19.8051,19.7226,19.7364,24600.0
2010-11-30 12:30:00,28.73,28.79,28.72,28.76,26600.0,19.7364,19.7776,19.7295,19.757,26600.0
2010-11-30 13:00:00,28.76,29.02,28.76,28.93,54600.0,19.757,19.9356,19.757,19.8738,54600.0
2010-11-30 13:30:00,28.93,28.94,28.79,28.85,21500.0,19.8738,19.8806,19.7776,19.8188,21500.0
2010-11-30 14:00:00,28.86,28.9,28.77,28.81,35400.0,19.8257,19.8532,19.7638,19.7913,35400.0
2010-11-30 14:30:00,28.8,28.86,28.77,28.85,29900.0,19.7845,19.8257,19.7638,19.8188,29900.0
2010-11-30 15:00:00,28.86,28.89,28.76,28.84,29500.0,19.8257,19.8463,19.757,19.8119,29500.0
2010-11-30 15:30:00,28.85,28.85,28.69,28.72,178700.0,19.8188,19.8188,19.7089,19.7295,178700.0
2010-12-01 09:30:00,29.32,29.5,29.32,29.49,52600.0,20.1417,20.2653,20.1417,20.2585,52600.0
2010-12-01 10:00:00,29.5,29.57,29.39,29.39,71000.0,20.2653,20.3134,20.1898,20.1898,71000.0
2010-12-01 10:30:00,29.39,29.39,29.25,29.29,62400.0,20.1898,20.1898,20.0936,20.1211,62400.0
2010-12-01 11:00:00,29.3,29.31,29.25,29.31,30400.0,20.1279,20.1348,20.0936,20.1348,30400.0
2010-12-01 11:30:00,29.31,29.54,29.31,29.53,78000.0,20.1348,20.2928,20.1348,20.2859,78000.0
2010-12-01 12:00:00,29.53,29.54,29.47,29.5,35200.0,20.2859,20.2928,20.2447,20.2653,35200.0
2010-12-01 12:30:00,29.5,29.54,29.45,29.45,30900.0,20.2653,20.2928,20.231,20.231,30900.0
2010-12-01 13:00:00,29.45,29.51,29.45,29.45,34000.0,20.231,20.2722,20.231,20.231,34000.0
2010-12-01 13:30:00,29.46,29.49,29.31,29.36,57600.0,20.2378,20.2585,20.1348,20.1692,57600.0
2010-12-01 14:00:00,29.35,29.52,29.35,29.5,55300.0,20.1623,20.2791,20.1623,20.2653,55300.0
2010-12-01 14:30:00,29.5,29.58,29.5,29.5,117400.0,20.2653,20.3203,20.2653,20.2653,117400.0
2010-12-01 15:00:00,29.51,29.59,29.48,29.57,109800.0,20.2722,20.3272,20.2516,20.3134,109800.0
2010-12-01 15:30:00,29.57,29.69,29.55,29.66,212400.0,20.3134,20.3958,20.2997,20.3752,212400.0
2010-12-02 09:30:00,29.91,30.24,29.76,30.14,263600.0,20.547,20.7737,20.4439,20.705,263600.0
2010-12-02 10:00:00,30.15,30.25,30.11,30.18,89900.0,20.7119,20.7805,20.6844,20.7325,89900.0
2010-12-02 10:30:00,30.18,30.24,30.13,30.18,103500.0,20.7325,20.7737,20.6981,20.7325,103500.0
2010-12-02 11:00:00,30.18,30.29,30.17,30.25,89800.0,20.7325,20.808,20.7256,20.7805,89800.0
2010-12-02 11:30:00,30.25,30.37,30.21,30.37,99800.0,20.7805,20.863,20.7531,20.863,99800.0
2010-12-02 12:00:00,30.36,30.5,30.35,30.46,77900.0,20.8561,20.9523,20.8492,20.9248,77900.0
2010-12-02 12:30:00,30.45,30.63,30.45,30.62,66000.0,20.9179,21.0416,20.9179,21.0347,66000.0
2010-12-02 13:00:00,30.63,30.71,30.58,30.69,69100.0,21.0416,21.0965,21.0072,21.0828,69100.0
2010-12-02 13:30:00,30.7,30.74,30.66,30.7,150300.0,21.0897,21.1172,21.0622,21.0897,150300.0
2010-12-02 14:00:00,30.7,30.89,30.7,30.86,143400.0,21.0897,21.2202,21.0897,21.1996,143400.0
2010-12-02 14:30:00,30.87,30.92,30.72,30.76,123100.0,21.2065,21.2408,21.1034,21.1309,123100.0
2010-12-02 15:00:00,30.75,30.89,30.7,30.89,124000.0,21.124,21.2202,21.0897,21.2202,124000.0
2010-12-02 15:30:00,30.89,30.92,30.75,30.82,247600.0,21.2202,21.2408,21.124,21.1721,247600.0
2010-12-03 09:30:00,30.86,31.71,30.82,31.37,283500.0,21.1996,21.7835,21.1721,21.5499,283500.0
2010-12-03 10:00:00,31.38,31.48,31.22,31.48,130000.0,21.5568,21.6255,21.4469,21.6255,130000.0
2010-12-03 10:30:00,31.47,31.63,31.44,31.62,84500.0,21.6186,21.7286,21.598,21.7217,84500.0
2010-12-03 11:00:00,31.65,31.67,31.39,31.46,81700.0,21.7423,21.756,21.5637,21.6118,81700.0
2010-12-03 11:30:00,31.47,31.53,31.25,31.3,198500.0,21.6186,21.6599,21.4675,21.5019,198500.0
2010-12-03 12:00:00,31.29,31.34,31.18,31.3,80900.0,21.495,21.5293,21.4194,21.5019,80900.0
2010-12-03 12:30:00,31.29,31.4,31.26,31.32,38900.0,21.495,21.5706,21.4744,21.5156,38900.0
2010-12-03 13:00:00,31.32,31.5,31.31,31.48,80100.0,21.5156,21.6392,21.5087,21.6255,80100.0
2010-12-03 13:30:00,31.47,31.47,31.3,31.47,59300.0,21.6186,21.6186,21.5019,21.6186,59300.0
2010-12-03 14:00:00,31.46,31.53,31.43,31.51,31200.0,21.6118,21.6599,21.5912,21.6461,31200.0
2010-12-03 14:30:00,31.51,31.77,31.51,31.76,114900.0,21.6461,21.8247,21.6461,21.8179,114900.0
2010-12-03 15:00:00,31.77,31.79,31.5,31.52,113300.0,21.8247,21.8385,21.6392,21.653,113300.0
2010-12-03 15:30:00,31.53,31.62,31.45,31.56,119600.0,21.6599,21.7217,21.6049,21.6805,119600.0
2010-12-06 09:30:00,31.35,31.43,31.26,31.33,110200.0,21.5362,21.5912,21.4744,21.5225,110200.0
2010-12-06 10:00:00,31.3,31.8,31.29,31.78,117900.0,21.5019,21.8453,21.495,21.8316,117900.0
2010-12-06 10:30:00,31.77,31.77,31.47,31.61,55000.0,21.8247,21.8247,21.6186,21.7148,55000.0
2010-12-06 11:00:00,31.61,31.7,31.53,31.67,70400.0,21.7148,21.7766,21.6599,21.756,70400.0
2010-12-06 11:30:00,31.67,32.0,31.58,32.0,106800.0,21.756,21.9827,21.6942,21.9827,106800.0
2010-12-06 12:00:00,31.99,32.08,31.87,32.0,106900.0,21.9759,22.0377,21.8934,21.9827,106900.0
2010-12-06 12:30:00,32.0,32.19,31.98,32.14,117800.0,21.9827,22.1132,21.969,22.0789,117800.0
2010-12-06 13:00:00,32.13,32.24,32.1,32.21,56500.0,22.072,22.1476,22.0514,22.127,56500.0
2010-12-06 13:30:00,32.21,32.25,32.16,32.23,52700.0,22.127,22.1545,22.0926,22.1407,52700.0
2010-12-06 14:00:00,32.23,32.31,32.22,32.29,47700.0,22.1407,22.1957,22.1339,22.1819,47700.0
2010-12-06 14:30:00,32.28,32.36,32.26,32.27,48000.0,22.1751,22.23,22.1613,22.1682,48000.0
2010-12-06 15:00:00,32.27,32.28,32.2,32.2,52500.0,22.1682,22.1751,22.1201,22.1201,52500.0
2010-12-06 15:30:00,32.21,32.3,32.19,32.23,120400.0,22.127,22.1888,22.1132,22.1407,120400.0
2010-12-07 09:30:00,32.62,32.9,32.36,32.44,178800.0,22.4086,22.601,22.23,22.285,178800.0
2010-12-07 10:00:00,32.46,32.67,32.45,32.52,69000.0,22.2987,22.443,22.2919,22.3399,69000.0
2010-12-07 10:30:00,32.49,32.61,32.39,32.49,92000.0,22.3193,22.4018,22.2506,22.3193,92000.0
2010-12-07 11:00:00,32.51,32.53,32.35,32.38,97700.0,22.3331,22.3468,22.2232,22.2438,97700.0
2010-12-07 11:30:00,32.38,32.39,32.27,32.27,61000.0,22.2438,22.2506,22.1682,22.1682,61000.0
2010-12-07 12:00:00,32.27,32.35,32.26,32.33,63600.0,22.1682,22.2232,22.1613,22.2094,63600.0
2010-12-07 12:30:00,32.34,32.35,32.17,32.3,60300.0,22.2163,22.2232,22.0995,22.1888,60300.0
2010-12-07 13:00:00,32.29,32.38,32.29,32.32,34000.0,22.1819,22.2438,22.1819,22.2026,34000.0
2010-12-07 13:30:00,32.31,32.34,32.2,32.2,55000.0,22.1957,22.2163,22.1201,22.1201,55000.0
2010-12-07 14:00:00,32.2,32.28,32.12,32.13,62400.0,22.1201,22.1751,22.0652,22.072,62400.0
2010-12-07 14:30:00,32.13,32.19,31.99,32.01,52600.0,22.072,22.1132,21.9759,21.9896,52600.0
2010-12-07 15:00:00,31.99,32.0,31.78,31.86,89800.0,21.9759,21.9827,21.8316,21.8866,89800.0
2010-12-07 15:30:00,31.87,31.9,31.69,31.74,138600.0,21.8934,21.914,21.7698,21.8041,138600.0
2010-12-08 09:30:00,31.56,31.92,31.53,31.68,102400.0,21.6805,21.9278,21.6599,21.7629,102400.0
2010-12-08 10:00:00,31.68,31.69,31.34,31.37,89400.0,21.7629,21.7698,21.5293,21.5499,89400.0
2010-12-08 10:30:00,31.36,31.43,31.12,31.24,74200.0,21.5431,21.5912,21.3782,21.4606,74200.0
2010-12-08 11:00:00,31.25,31.29,31.21,31.22,45600.0,21.4675,21.495,21.44,21.4469,45600.0
2010-12-08 11:30:00,31.21,31.39,31.13,31.36,76000.0,21.44,21.5637,21.3851,21.5431,76000.0
2010-12-08 12:00:00,31.37,31.38,31.27,31.3,50500.0,21.5499,21.5568,21.4812,21.5019,50500.0
2010-12-08 12:30:00,31.3,31.31,31.23,31.31,56500.0,21.5019,21.5087,21.4538,21.5087,56500.0
2010-12-08 13:00:00,31.3,31.42,31.21,31.22,83800.0,21.5019,21.5843,21.44,21.4469,83800.0
2010-12-08 13:30:00,31.21,31.3,31.16,31.2,97600.0,21.44,21.5019,21.4057,21.4332,97600.0
2010-12-08 14:00:00,31.2,31.38,31.18,31.25,68300.0,21.4332,21.5568,21.4194,21.4675,68300.0
2010-12-08 14:30:00,31.25,31.33,31.23,31.25,40200.0,21.4675,21.5225,21.4538,21.4675,40200.0
2010-12-08 15:00:00,31.25,31.25,31.05,31.06,128100.0,21.4675,21.4675,21.3301,21.337,128100.0
2010-12-08 15:30:00,31.06,31.25,31.02,31.23,173100.0,21.337,21.4675,21.3095,21.4538,173100.0
2010-12-09 09:30:00,30.89,31.03,30.4,30.82,261200.0,21.2202,21.3164,20.8836,21.1721,261200.0
2010-12-09 10:00:00,30.82,30.94,30.77,30.93,273200.0,21.1721,21.2545,21.1378,21.2477,273200.0
2010-12-09 10:30:00,30.94,31.03,30.84,30.96,134800.0,21.2545,21.3164,21.1859,21.2683,134800.0
2010-12-09 11:00:00,30.94,31.0,30.88,30.95,61500.0,21.2545,21.2958,21.2133,21.2614,61500.0
2010-12-09 11:30:00,30.96,31.01,30.91,30.92,83400.0,21.2683,21.3026,21.2339,21.2408,83400.0
2010-12-09 12:00:00,30.92,31.0,30.91,30.96,42900.0,21.2408,21.2958,21.2339,21.2683,42900.0
2010-12-09 12:30:00,30.95,31.01,30.91,31.01,101000.0,21.2614,21.3026,21.2339,21.3026,101000.0
2010-12-09 13:00:00,31.02,31.08,31.0,31.05,88700.0,21.3095,21.3507,21.2958,21.3301,88700.0
2010-12-09 13:30:00,31.06,31.14,31.01,31.14,53100.0,21.337,21.3919,21.3026,21.3919,53100.0
2010-12-09 14:00:00,31.13,31.13,30.94,31.05,57700.0,21.3851,21.3851,21.2545,21.3301,57700.0
2010-12-09 14:30:00,31.06,31.07,30.93,31.01,94300.0,21.337,21.3439,21.2477,21.3026,94300.0
2010-12-09 15:00:00,31.01,31.07,31.0,31.04,90300.0,21.3026,21.3439,21.2958,21.3232,90300.0
2010-12-09 15:30:00,31.04,31.07,30.98,31.02,158600.0,21.3232,21.3439,21.282,21.3095,158600.0
2010-12-10 09:30:00,31.05,31.24,30.93,31.0,139700.0,21.3301,21.4606,21.2477,21.2958,139700.0
2010-12-10 10:00:00,31.0,31.02,30.77,30.9,81800.0,21.2958,21.3095,21.1378,21.2271,81800.0
2010-12-10 10:30:00,30.91,30.95,30.84,30.91,32000.0,21.2339,21.2614,21.1859,21.2339,32000.0
2010-12-10 11:00:00,30.92,31.01,30.91,30.92,40300.0,21.2408,21.3026,21.2339,21.2408,40300.0
2010-12-10 11:30:00,30.93,30.97,30.84,30.95,45400.0,21.2477,21.2752,21.1859,21.2614,45400.0
2010-12-10 12:00:00,30.96,30.97,30.9,30.96,19900.0,21.2683,21.2752,21.2271,21.2683,19900.0
2010-12-10 12:30:00,30.95,31.02,30.93,30.95,27300.0,21.2614,21.3095,21.2477,21.2614,27300.0
2010-12-10 13:00:00,30.97,30.97,30.87,30.92,17900.0,21.2752,21.2752,21.2065,21.2408,17900.0
2010-12-10 13:30:00,30.93,31.03,30.93,31.03,38700.0,21.2477,21.3164,21.2477,21.3164,38700.0
2010-12-10 14:00:00,31.01,31.05,30.99,31.01,40300.0,21.3026,21.3301,21.2889,21.3026,40300.0
2010-12-10 14:30:00,31.01,31.02,30.96,30.99,21000.0,21.3026,21.3095,21.2683,21.2889,21000.0
2010-12-10 15:00:00,31.0,31.03,30.98,31.01,37900.0,21.2958,21.3164,21.282,21.3026,37900.0
2010-12-10 15:30:00,31.01,31.03,30.94,31.01,146300.0,21.3026,21.3164,21.2545,21.3026,146300.0
2010-12-13 09:30:00,31.09,31.26,30.84,30.92,139100.0,21.4957,21.6132,21.3228,21.3782,139100.0
2010-12-13 10:00:00,30.92,31.07,30.91,31.06,53300.0,21.3782,21.4819,21.3712,21.475,53300.0
2010-12-13 10:30:00,31.06,31.17,31.04,31.15,45300.0,21.475,21.551,21.4611,21.5372,45300.0
2010-12-13 11:00:00,31.16,31.35,31.16,31.34,56300.0,21.5441,21.6755,21.5441,21.6685,56300.0
2010-12-13 11:30:00,31.33,31.36,31.07,31.2,138100.0,21.6616,21.6824,21.4819,21.5717,138100.0
2010-12-13 12:00:00,31.19,31.19,31.07,31.15,44200.0,21.5648,21.5648,21.4819,21.5372,44200.0
2010-12-13 12:30:00,31.16,31.18,31.11,31.13,19200.0,21.5441,21.5579,21.5095,21.5234,19200.0
2010-12-13 13:00:00,31.13,31.15,31.05,31.09,29300.0,21.5234,21.5372,21.468,21.4957,29300.0
2010-12-13 13:30:00,31.08,31.1,31.02,31.02,32600.0,21.4888,21.5026,21.4473,21.4473,32600.0
2010-12-13 14:00:00,31.02,31.18,31.0,31.18,26600.0,21.4473,21.5579,21.4335,21.5579,26600.0
2010-12-13 14:30:00,31.18,31.2,31.09,31.15,56300.0,21.5579,21.5717,21.4957,21.5372,56300.0
2010-12-13 15:00:00,31.17,31.18,30.98,31.02,66400.0,21.551,21.5579,21.4196,21.4473,66400.0
2010-12-13 15:30:00,31.02,31.02,30.84,30.9,116200.0,21.4473,21.4473,21.3228,21.3643,116200.0
2010-12-14 09:30:00,30.92,30.92,30.64,30.81,69500.0,21.3782,21.3782,21.1846,21.3021,69500.0
2010-12-14 10:00:00,30.84,30.87,30.68,30.87,61700.0,21.3228,21.3436,21.2122,21.3436,61700.0
2010-12-14 10:30:00,30.86,31.02,30.84,30.99,25100.0,21.3367,21.4473,21.3228,21.4266,25100.0
2010-12-14 11:00:00,31.0,31.05,30.94,31.05,13100.0,21.4335,21.468,21.392,21.468,13100.0
2010-12-14 11:30:00,31.05,31.1,31.02,31.1,20000.0,21.468,21.5026,21.4473,21.5026,20000.0
2010-12-14 12:00:00,31.1,31.21,31.06,31.21,38200.0,21.5026,21.5787,21.475,21.5787,38200.0
2010-12-14 12:30:00,31.2,31.26,31.13,31.13,26500.0,21.5717,21.6132,21.5234,21.5234,26500.0
2010-12-14 13:00:00,31.13,31.15,31.08,31.14,22200.0,21.5234,21.5372,21.4888,21.5303,22200.0
2010-12-14 13:30:00,31.14,31.16,31.07,31.14,38000.0,21.5303,21.5441,21.4819,21.5303,38000.0
2010-12-14 14:00:00,31.14,31.23,31.08,31.09,36100.0,21.5303,21.5925,21.4888,21.4957,36100.0
2010-12-14 14:30:00,31.09,31.18,31.05,31.18,55000.0,21.4957,21.5579,21.468,21.5579,55000.0
2010-12-14 15:00:00,31.19,31.19,30.97,30.97,139800.0,21.5648,21.5648,21.4127,21.4127,139800.0
2010-12-14 15:30:00,30.97,31.23,30.97,31.19,187100.0,21.4127,21.5925,21.4127,21.5648,187100.0
2010-12-15 09:30:00,31.15,31.3,31.05,31.08,84500.0,21.5372,21.6409,21.468,21.4888,84500.0
2010-12-15 10:00:00,31.08,31.16,31.07,31.11,54600.0,21.4888,21.5441,21.4819,21.5095,54600.0
2010-12-15 10:30:00,31.11,31.37,31.11,31.29,87100.0,21.5095,21.6893,21.5095,21.634,87100.0
2010-12-15 11:00:00,31.28,31.28,31.12,31.17,50200.0,21.6271,21.6271,21.5164,21.551,50200.0
2010-12-15 11:30:00,31.16,31.16,31.08,31.12,32000.0,21.5441,21.5441,21.4888,21.5164,32000.0
2010-12-15 12:00:00,31.12,31.12,30.98,31.01,61800.0,21.5164,21.5164,21.4196,21.4404,61800.0
2010-12-15 12:30:00,31.01,31.04,30.89,31.04,66200.0,21.4404,21.4611,21.3574,21.4611,66200.0
2010-12-15 13:00:00,31.05,31.12,31.0,31.07,31800.0,21.468,21.5164,21.4335,21.4819,31800.0
2010-12-15 13:30:00,31.08,31.11,31.04,31.09,24600.0,21.4888,21.5095,21.4611,21.4957,24600.0
2010-12-15 14:00:00,31.09,31.13,31.01,31.05,26600.0,21.4957,21.5234,21.4404,21.468,26600.0
2010-12-15 14:30:00,31.03,31.14,30.94,30.97,91200.0,21.4542,21.5303,21.392,21.4127,91200.0
2010-12-15 15:00:00,30.98,31.13,30.97,31.03,37700.0,21.4196,21.5234,21.4127,21.4542,37700.0
2010-12-15 15:30:00,31.02,31.3,31.01,31.26,164600.0,21.4473,21.6409,21.4404,21.6132,164600.0
2010-12-16 09:30:00,31.19,31.24,30.89,30.9,67700.0,21.5648,21.5994,21.3574,21.3643,67700.0
2010-12-16 10:00:00,30.91,31.12,30.91,31.03,88600.0,21.3712,21.5164,21.3712,21.4542,88600.0
2010-12-16 10:30:00,31.03,31.09,30.9,30.93,240300.0,21.4542,21.4957,21.3643,21.3851,240300.0
2010-12-16 11:00:00,30.91,31.09,30.87,31.0,123700.0,21.3712,21.4957,21.3436,21.4335,123700.0
2010-12-16 11:30:00,31.0,31.04,30.93,30.96,115300.0,21.4335,21.4611,21.3851,21.4058,115300.0
2010-12-16 12:00:00,30.95,31.04,30.93,31.02,124600.0,21.3989,21.4611,21.3851,21.4473,124600.0
2010-12-16 12:30:00,31.03,31.09,31.02,31.04,36400.0,21.4542,21.4957,21.4473,21.4611,36400.0
2010-12-16 13:00:00,31.04,31.1,31.03,31.07,25000.0,21.4611,21.5026,21.4542,21.4819,25000.0
2010-12-16 13:30:00,31.07,31.16,31.02,31.09,131200.0,21.4819,21.5441,21.4473,21.4957,131200.0
2010-12-16 14:00:00,31.11,31.22,31.11,31.2,63300.0,21.5095,21.5856,21.5095,21.5717,63300.0
2010-12-16 14:30:00,31.19,31.2,31.13,31.2,271500.0,21.5648,21.5717,21.5234,21.5717,271500.0
2010-12-16 15:00:00,31.21,31.22,31.08,31.12,48100.0,21.5787,21.5856,21.4888,21.5164,48100.0
2010-12-16 15:30:00,31.12,31.22,31.06,31.18,406200.0,21.5164,21.5856,21.475,21.5579,406200.0
2010-12-17 09:30:00,31.13,31.17,31.06,31.09,384200.0,21.5234,21.551,21.475,21.4957,384200.0
2010-12-17 10:00:00,31.11,31.18,31.01,31.06,54600.0,21.5095,21.5579,21.4404,21.475,54600.0
2010-12-17 10:30:00,31.05,31.07,30.94,31.02,92200.0,21.468,21.4819,21.392,21.4473,92200.0
2010-12-17 11:00:00,31.03,31.03,30.96,30.99,105400.0,21.4542,21.4542,21.4058,21.4266,105400.0
2010-12-17 11:30:00,31.0,31.03,30.93,30.96,39700.0,21.4335,21.4542,21.3851,21.4058,39700.0
2010-12-17 12:00:00,30.96,30.96,30.89,30.9,173600.0,21.4058,21.4058,21.3574,21.3643,173600.0
2010-12-17 12:30:00,30.9,30.94,30.89,30.91,51300.0,21.3643,21.392,21.3574,21.3712,51300.0
2010-12-17 13:00:00,30.9,30.97,30.9,30.96,218100.0,21.3643,21.4127,21.3643,21.4058,218100.0
2010-12-17 13:30:00,30.95,31.3,30.95,31.22,30500.0,21.3989,21.6409,21.3989,21.5856,30500.0
2010-12-17 14:00:00,31.23,31.24,31.08,31.1,29500.0,21.5925,21.5994,21.4888,21.5026,29500.0
2010-12-17 14:30:00,31.09,31.13,31.06,31.12,19200.0,21.4957,21.5234,21.475,21.5164,19200.0
2010-12-17 15:00:00,31.12,31.12,31.01,31.07,66600.0,21.5164,21.5164,21.4404,21.4819,66600.0
2010-12-17 15:30:00,31.06,31.08,30.95,31.03,293400.0,21.475,21.4888,21.3989,21.4542,293400.0
2010-12-20 09:30:00,31.21,31.32,31.11,31.14,151700.0,21.5787,21.6547,21.5095,21.5303,151700.0
2010-12-20 10:00:00,31.14,31.22,31.04,31.13,117900.0,21.5303,21.5856,21.4611,21.5234,117900.0
2010-12-20 10:30:00,31.13,31.16,31.1,31.13,82600.0,21.5234,21.5441,21.5026,21.5234,82600.0
2010-12-20 11:00:00,31.12,31.16,31.08,31.13,129600.0,21.5164,21.5441,21.4888,21.5234,129600.0
2010-12-20 11:30:00,31.13,31.15,31.0,31.08,62400.0,21.5234,21.5372,21.4335,21.4888,62400.0
2010-12-20 12:00:00,31.07,31.16,31.05,31.12,49500.0,21.4819,21.5441,21.468,21.5164,49500.0
2010-12-20 12:30:00,31.13,31.34,31.13,31.34,42100.0,21.5234,21.6685,21.5234,21.6685,42100.0
2010-12-20 13:00:00,31.32,31.44,31.32,31.38,69300.0,21.6547,21.7377,21.6547,21.6962,69300.0
2010-12-20 13:30:00,31.38,31.42,31.3,31.32,72200.0,21.6962,21.7239,21.6409,21.6547,72200.0
2010-12-20 14:00:00,31.31,31.44,31.3,31.38,79500.0,21.6478,21.7377,21.6409,21.6962,79500.0
2010-12-20 14:30:00,31.39,31.52,31.38,31.43,90000.0,21.7031,21.793,21.6962,21.7308,90000.0
2010-12-20 15:00:00,31.43,31.64,31.41,31.62,66500.0,21.7308,21.876,21.7169,21.8621,66500.0
2010-12-20 15:30:00,31.64,31.69,31.37,31.44,250300.0,21.876,21.9105,21.6893,21.7377,250300.0
2010-12-21 09:30:00,31.7,32.11,31.48,31.93,124700.0,21.9175,22.2009,21.7653,22.0765,124700.0
2010-12-21 10:00:00,31.93,31.99,31.84,31.94,69200.0,22.0765,22.118,22.0142,22.0834,69200.0
2010-12-21 10:30:00,31.92,31.99,31.88,31.92,69300.0,22.0696,22.118,22.0419,22.0696,69300.0
2010-12-21 11:00:00,31.93,32.0,31.9,31.99,44000.0,22.0765,22.1249,22.0557,22.118,44000.0
2010-12-21 11:30:00,31.99,32.07,31.93,32.03,56500.0,22.118,22.1733,22.0765,22.1456,56500.0
2010-12-21 12:00:00,32.04,32.15,31.96,32.14,39200.0,22.1525,22.2286,22.0972,22.2217,39200.0
2010-12-21 12:30:00,32.15,32.15,32.05,32.1,25900.0,22.2286,22.2286,22.1594,22.194,25900.0
2010-12-21 13:00:00,32.08,32.11,32.03,32.06,31300.0,22.1802,22.2009,22.1456,22.1664,31300.0
2010-12-21 13:30:00,32.04,32.13,31.98,32.12,27600.0,22.1525,22.2148,22.111,22.2078,27600.0
2010-12-21 14:00:00,32.12,32.18,32.01,32.06,66000.0,22.2078,22.2493,22.1318,22.1664,66000.0
2010-12-21 14:30:00,32.06,32.19,32.06,32.15,64400.0,22.1664,22.2562,22.1664,22.2286,64400.0
2010-12-21 15:00:00,32.17,32.29,32.15,32.27,54700.0,22.2424,22.3254,22.2286,22.3116,54700.0
2010-12-21 15:30:00,32.26,32.33,32.18,32.3,163700.0,22.3046,22.353,22.2493,22.3323,163700.0
2010-12-22 09:30:00,32.47,32.66,32.34,32.5,86900.0,22.4498,22.5812,22.3599,22.4706,86900.0
2010-12-22 10:00:00,32.5,32.83,32.47,32.82,76000.0,22.4706,22.6987,22.4498,22.6918,76000.0
2010-12-22 10:30:00,32.82,32.89,32.77,32.84,68800.0,22.6918,22.7402,22.6573,22.7056,68800.0
2010-12-22 11:00:00,32.84,32.88,32.68,32.73,67100.0,22.7056,22.7333,22.595,22.6296,67100.0
2010-12-22 11:30:00,32.72,32.76,32.64,32.66,78400.0,22.6227,22.6503,22.5674,22.5812,78400.0
2010-12-22 12:00:00,32.66,32.68,32.56,32.58,116000.0,22.5812,22.595,22.5121,22.5259,116000.0
2010-12-22 12:30:00,32.58,32.64,32.52,32.56,98600.0,22.5259,22.5674,22.4844,22.5121,98600.0
2010-12-22 13:00:00,32.55,32.55,32.21,32.21,119100.0,22.5051,22.5051,22.2701,22.2701,119100.0
2010-12-22 13:30:00,32.22,32.34,32.18,32.26,74300.0,22.277,22.3599,22.2493,22.3046,74300.0
2010-12-22 14:00:00,32.23,32.3,32.16,32.28,66700.0,22.2839,22.3323,22.2355,22.3185,66700.0
2010-12-22 14:30:00,32.29,32.35,32.25,32.29,73600.0,22.3254,22.3669,22.2977,22.3254,73600.0
2010-12-22 15:00:00,32.29,32.46,32.28,32.39,140900.0,22.3254,22.4429,22.3185,22.3945,140900.0
2010-12-22 15:30:00,32.41,32.47,32.35,32.44,168600.0,22.4083,22.4498,22.3669,22.4291,168600.0
2010-12-23 09:30:00,32.45,32.45,32.25,32.38,34200.0,22.436,22.436,22.2977,22.3876,34200.0
2010-12-23 10:00:00,32.38,32.4,31.91,31.97,68200.0,22.3876,22.4014,22.0626,22.1041,68200.0
2010-12-23 10:30:00,31.97,32.17,31.96,32.17,45300.0,22.1041,22.2424,22.0972,22.2424,45300.0
2010-12-23 11:00:00,32.19,32.49,32.17,32.44,106400.0,22.2562,22.4637,22.2424,22.4291,106400.0
2010-12-23 11:30:00,32.44,32.45,32.16,32.2,135700.0,22.4291,22.436,22.2355,22.2632,135700.0
2010-12-23 12:00:00,32.2,32.37,32.18,32.32,138700.0,22.2632,22.3807,22.2493,22.3461,138700.0
2010-12-23 12:30:00,32.33,32.37,32.11,32.12,39200.0,22.353,22.3807,22.2009,22.2078,39200.0
2010-12-23 13:00:00,32.1,32.31,32.06,32.3,64900.0,22.194,22.3392,22.1664,22.3323,64900.0
2010-12-23 13:30:00,32.29,32.35,32.24,32.3,72900.0,22.3254,22.3669,22.2908,22.3323,72900.0
2010-12-23 14:00:00,32.3,32.34,32.28,32.3,69500.0,22.3323,22.3599,22.3185,22.3323,69500.0
2010-12-23 14:30:00,32.3,32.34,32.28,32.31,73900.0,22.3323,22.3599,22.3185,22.3392,73900.0
2010-12-23 15:00:00,32.32,32.54,32.32,32.52,107500.0,22.3461,22.4982,22.3461,22.4844,107500.0
2010-12-23 15:30:00,32.52,32.57,32.43,32.49,112000.0,22.4844,22.519,22.4222,22.4637,112000.0
2010-12-27 09:30:00,32.44,32.59,32.37,32.55,37000.0,22.4291,22.5328,22.3807,22.5051,37000.0
2010-12-27 10:00:00,32.57,32.68,32.49,32.65,81600.0,22.519,22.595,22.4637,22.5743,81600.0
2010-12-27 10:30:00,32.65,32.72,32.53,32.62,66700.0,22.5743,22.6227,22.4913,22.5535,66700.0
2010-12-27 11:00:00,32.63,32.66,32.53,32.55,25100.0,22.5605,22.5812,22.4913,22.5051,25100.0
2010-12-27 11:30:00,32.54,32.65,32.52,32.62,24400.0,22.4982,22.5743,22.4844,22.5535,24400.0
2010-12-27 12:00:00,32.62,32.64,32.6,32.61,44000.0,22.5535,22.5674,22.5397,22.5466,44000.0
2010-12-27 12:30:00,32.6,32.61,32.51,32.59,20000.0,22.5397,22.5466,22.4775,22.5328,20000.0
2010-12-27 13:00:00,32.57,32.77,32.55,32.72,61800.0,22.519,22.6573,22.5051,22.6227,61800.0
2010-12-27 13:30:00,32.68,32.75,32.65,32.67,33600.0,22.595,22.6434,22.5743,22.5881,33600.0
2010-12-27 14:00:00,32.66,32.66,32.57,32.62,11800.0,22.5812,22.5812,22.519,22.5535,11800.0
2010-12-27 14:30:00,32.6,32.73,32.6,32.72,20900.0,22.5397,22.6296,22.5397,22.6227,20900.0
2010-12-27 15:00:00,32.72,32.73,32.67,32.68,29400.0,22.6227,22.6296,22.5881,22.595,29400.0
2010-12-27 15:30:00,32.68,32.73,32.62,32.63,39100.0,22.595,22.6296,22.5535,22.5605,39100.0
2010-12-28 09:30:00,32.66,32.88,32.64,32.78,56300.0,22.5812,22.7333,22.5674,22.6642,56300.0
2010-12-28 10:00:00,32.74,32.84,32.67,32.77,35200.0,22.6365,22.7056,22.5881,22.6573,35200.0
2010-12-28 10:30:00,32.76,32.78,32.67,32.71,16600.0,22.6503,22.6642,22.5881,22.6158,16600.0
2010-12-28 11:00:00,32.7,32.74,32.67,32.72,14100.0,22.6089,22.6365,22.5881,22.6227,14100.0
2010-12-28 11:30:00,32.72,32.84,32.72,32.82,46600.0,22.6227,22.7056,22.6227,22.6918,46600.0
2010-12-28 12:00:00,32.83,32.96,32.83,32.94,17100.0,22.6987,22.7886,22.6987,22.7748,17100.0
2010-12-28 12:30:00,32.96,32.97,32.91,32.96,18800.0,22.7886,22.7955,22.754,22.7886,18800.0
2010-12-28 13:00:00,32.96,33.02,32.92,32.97,22000.0,22.7886,22.8301,22.761,22.7955,22000.0
2010-12-28 13:30:00,32.98,32.98,32.87,32.94,20500.0,22.8024,22.8024,22.7264,22.7748,20500.0
2010-12-28 14:00:00,32.96,33.02,32.94,32.99,38600.0,22.7886,22.8301,22.7748,22.8094,38600.0
2010-12-28 14:30:00,32.97,33.01,32.87,32.91,22400.0,22.7955,22.8232,22.7264,22.754,22400.0
2010-12-28 15:00:00,32.91,33.1,32.91,33.08,40400.0,22.754,22.8854,22.754,22.8716,40400.0
2010-12-28 15:30:00,33.09,33.09,32.94,33.0,42900.0,22.8785,22.8785,22.7748,22.8163,42900.0
2010-12-29 09:30:00,32.99,33.09,32.8,32.96,85500.0,22.8094,22.8785,22.678,22.7886,85500.0
2010-12-29 10:00:00,32.96,32.97,32.88,32.91,30700.0,22.7886,22.7955,22.7333,22.754,30700.0
2010-12-29 10:30:00,32.9,32.92,32.88,32.9,43800.0,22.7471,22.761,22.7333,22.7471,43800.0
2010-12-29 11:00:00,32.9,32.93,32.9,32.91,56400.0,22.7471,22.7679,22.7471,22.754,56400.0
2010-12-29 11:30:00,32.92,32.92,32.9,32.9,31000.0,22.761,22.761,22.7471,22.7471,31000.0
2010-12-29 12:00:00,32.9,32.92,32.9,32.91,34000.0,22.7471,22.761,22.7471,22.754,34000.0
2010-12-29 12:30:00,32.92,32.99,32.91,32.93,27500.0,22.761,22.8094,22.754,22.7679,27500.0
2010-12-29 13:00:00,32.93,32.95,32.87,32.91,57800.0,22.7679,22.7817,22.7264,22.754,57800.0
2010-12-29 13:30:00,32.9,33.07,32.9,32.99,99100.0,22.7471,22.8647,22.7471,22.8094,99100.0
2010-12-29 14:00:00,32.99,33.04,32.96,32.98,29500.0,22.8094,22.8439,22.7886,22.8024,29500.0
2010-12-29 14:30:00,32.99,33.21,32.98,33.21,76300.0,22.8094,22.9615,22.8024,22.9615,76300.0
2010-12-29 15:00:00,33.21,33.24,33.13,33.18,59800.0,22.9615,22.9822,22.9062,22.9407,59800.0
2010-12-29 15:30:00,33.19,33.23,33.15,33.22,54800.0,22.9476,22.9753,22.92,22.9684,54800.0
2010-12-30 09:30:00,33.05,33.35,32.93,33.14,36200.0,22.8508,23.0583,22.7679,22.9131,36200.0
2010-12-30 10:00:00,33.16,33.16,32.99,33.11,115600.0,22.9269,22.9269,22.8094,22.8923,115600.0
2010-12-30 10:30:00,33.11,33.31,33.11,33.29,58100.0,22.8923,23.0306,22.8923,23.0168,58100.0
2010-12-30 11:00:00,33.31,33.35,32.91,32.95,91700.0,23.0306,23.0583,22.754,22.7817,91700.0
2010-12-30 11:30:00,32.96,32.97,32.85,32.87,109000.0,22.7886,22.7955,22.7126,22.7264,109000.0
2010-12-30 12:00:00,32.86,32.92,32.86,32.9,17600.0,22.7195,22.761,22.7195,22.7471,17600.0
2010-12-30 12:30:00,32.9,32.96,32.9,32.96,9800.0,22.7471,22.7886,22.7471,22.7886,9800.0
2010-12-30 13:00:00,32.95,33.0,32.93,32.97,18900.0,22.7817,22.8163,22.7679,22.7955,18900.0
2010-12-30 13:30:00,32.97,33.01,32.93,32.97,18300.0,22.7955,22.8232,22.7679,22.7955,18300.0
2010-12-30 14:00:00,32.97,33.05,32.96,32.98,72400.0,22.7955,22.8508,22.7886,22.8024,72400.0
2010-12-30 14:30:00,32.98,33.0,32.96,32.97,10600.0,22.8024,22.8163,22.7886,22.7955,10600.0
2010-12-30 15:00:00,32.97,32.99,32.94,32.98,24100.0,22.7955,22.8094,22.7748,22.8024,24100.0
2010-12-30 15:30:00,32.98,32.99,32.87,32.91,151700.0,22.8024,22.8094,22.7264,22.754,151700.0
2010-12-31 09:30:00,32.83,32.94,32.64,32.72,64600.0,22.6987,22.7748,22.5674,22.6227,64600.0
2010-12-31 10:00:00,32.71,32.75,32.65,32.72,28700.0,22.6158,22.6434,22.5743,22.6227,28700.0
2010-12-31 10:30:00,32.73,33.01,32.72,33.01,29500.0,22.6296,22.8232,22.6227,22.8232,29500.0
2010-12-31 11:00:00,33.0,33.13,32.93,33.12,34300.0,22.8163,22.9062,22.7679,22.8992,34300.0
2010-12-31 11:30:00,33.13,33.29,33.13,33.18,36300.0,22.9062,23.0168,22.9062,22.9407,36300.0
2010-12-31 12:00:00,33.16,33.2,33.11,33.18,78400.0,22.9269,22.9546,22.8923,22.9407,78400.0
2010-12-31 12:30:00,33.19,33.26,33.17,33.2,29800.0,22.9476,22.996,22.9338,22.9546,29800.0
2010-12-31 13:00:00,33.2,33.27,33.19,33.19,32800.0,22.9546,23.003,22.9476,22.9476,32800.0
2010-12-31 13:30:00,33.19,33.24,33.1,33.2,45700.0,22.9476,22.9822,22.8854,22.9546,45700.0
2010-12-31 14:00:00,33.2,33.27,33.15,33.21,65600.0,22.9546,23.003,22.92,22.9615,65600.0
2010-12-31 14:30:00,33.21,33.31,33.2,33.25,68100.0,22.9615,23.0306,22.9546,22.9891,68100.0
2010-12-31 15:00:00,33.25,33.31,33.18,33.22,53200.0,22.9891,23.0306,22.9407,22.9684,53200.0
2010-12-31 15:30:00,33.21,33.37,33.2,33.25,227600.0,22.9615,23.0721,22.9546,22.9891,227600.0
2011-01-03 09:30:00,33.67,33.89,33.53,33.71,58900.0,23.2795,23.4316,23.1827,23.3072,58900.0
2011-01-03 10:00:00,33.73,33.9,33.63,33.9,34800.0,23.321,23.4385,23.2519,23.4385,34800.0
2011-01-03 10:30:00,33.91,33.98,33.78,33.8,26500.0,23.4454,23.4938,23.3556,23.3694,26500.0
2011-01-03 11:00:00,33.79,33.79,33.58,33.61,39900.0,23.3625,23.3625,23.2173,23.238,39900.0
2011-01-03 11:30:00,33.6,33.69,33.5,33.55,19500.0,23.2311,23.2933,23.162,23.1965,19500.0
2011-01-03 12:00:00,33.55,33.66,33.53,33.57,44200.0,23.1965,23.2726,23.1827,23.2104,44200.0
2011-01-03 12:30:00,33.59,33.67,33.47,33.49,27000.0,23.2242,23.2795,23.1412,23.1551,27000.0
2011-01-03 13:00:00,33.49,33.51,33.37,33.43,49700.0,23.1551,23.1689,23.0721,23.1136,49700.0
2011-01-03 13:30:00,33.44,33.44,33.22,33.27,28800.0,23.1205,23.1205,22.9684,23.003,28800.0
2011-01-03 14:00:00,33.27,33.37,33.25,33.35,59900.0,23.003,23.0721,22.9891,23.0583,59900.0
2011-01-03 14:30:00,33.35,33.53,33.35,33.53,55900.0,23.0583,23.1827,23.0583,23.1827,55900.0
2011-01-03 15:00:00,33.53,33.56,33.37,33.48,41100.0,23.1827,23.2035,23.0721,23.1481,41100.0
2011-01-03 15:30:00,33.49,33.56,33.36,33.38,146400.0,23.1551,23.2035,23.0652,23.079,146400.0
2011-01-04 09:30:00,33.72,34.05,33.69,33.94,150600.0,23.3141,23.5422,23.2933,23.4662,150600.0
2011-01-04 10:00:00,33.94,33.97,33.58,33.69,117100.0,23.4662,23.4869,23.2173,23.2933,117100.0
2011-01-04 10:30:00,33.7,33.7,33.32,33.41,119800.0,23.3003,23.3003,23.0375,23.0997,119800.0
2011-01-04 11:00:00,33.41,33.53,33.35,33.5,461300.0,23.0997,23.1827,23.0583,23.162,461300.0
2011-01-04 11:30:00,33.51,33.62,33.46,33.54,38300.0,23.1689,23.2449,23.1343,23.1896,38300.0
2011-01-04 12:00:00,33.54,33.54,33.32,33.46,45200.0,23.1896,23.1896,23.0375,23.1343,45200.0
2011-01-04 12:30:00,33.45,33.47,33.27,33.4,131400.0,23.1274,23.1412,23.003,23.0928,131400.0
2011-01-04 13:00:00,33.42,33.46,33.34,33.46,105000.0,23.1067,23.1343,23.0514,23.1343,105000.0
2011-01-04 13:30:00,33.46,33.53,33.42,33.5,27300.0,23.1343,23.1827,23.1067,23.162,27300.0
2011-01-04 14:00:00,33.52,33.59,33.48,33.54,43200.0,23.1758,23.2242,23.1481,23.1896,43200.0
2011-01-04 14:30:00,33.53,33.57,33.4,33.46,115500.0,23.1827,23.2104,23.0928,23.1343,115500.0
2011-01-04 15:00:00,33.47,33.57,33.46,33.52,43700.0,23.1412,23.2104,23.1343,23.1758,43700.0
2011-01-04 15:30:00,33.52,33.62,33.46,33.58,158900.0,23.1758,23.2449,23.1343,23.2173,158900.0
2011-01-05 09:30:00,33.63,33.63,33.32,33.32,61900.0,23.2519,23.2519,23.0375,23.0375,61900.0
2011-01-05 10:00:00,33.33,33.58,33.3,33.44,59300.0,23.0444,23.2173,23.0237,23.1205,59300.0
2011-01-05 10:30:00,33.45,33.51,33.37,33.46,75600.0,23.1274,23.1689,23.0721,23.1343,75600.0
2011-01-05 11:00:00,33.47,33.56,33.36,33.51,85500.0,23.1412,23.2035,23.0652,23.1689,85500.0
2011-01-05 11:30:00,33.51,33.55,33.36,33.37,77700.0,23.1689,23.1965,23.0652,23.0721,77700.0
2011-01-05 12:00:00,33.37,33.42,33.26,33.3,60000.0,23.0721,23.1067,22.996,23.0237,60000.0
2011-01-05 12:30:00,33.31,33.4,33.22,33.4,87100.0,23.0306,23.0928,22.9684,23.0928,87100.0
2011-01-05 13:00:00,33.39,33.4,33.33,33.35,55800.0,23.0859,23.0928,23.0444,23.0583,55800.0
2011-01-05 13:30:00,33.35,33.36,33.24,33.24,110000.0,23.0583,23.0652,22.9822,22.9822,110000.0
2011-01-05 14:00:00,33.25,33.28,33.15,33.16,56900.0,22.9891,23.0099,22.92,22.9269,56900.0
2011-01-05 14:30:00,33.16,33.19,33.12,33.13,33000.0,22.9269,22.9476,22.8992,22.9062,33000.0
2011-01-05 15:00:00,33.13,33.14,32.95,32.97,117500.0,22.9062,22.9131,22.7817,22.7955,117500.0
2011-01-05 15:30:00,32.98,33.0,32.9,32.99,218800.0,22.8024,22.8163,22.7471,22.8094,218800.0
2011-01-06 09:30:00,33.13,33.25,32.8,32.88,116600.0,22.9062,22.9891,22.678,22.7333,116600.0
2011-01-06 10:00:00,32.88,32.94,32.66,32.81,112200.0,22.7333,22.7748,22.5812,22.6849,112200.0
2011-01-06 10:30:00,32.81,32.84,32.52,32.58,113300.0,22.6849,22.7056,22.4844,22.5259,113300.0
2011-01-06 11:00:00,32.58,32.59,32.23,32.27,180900.0,22.5259,22.5328,22.2839,22.3116,180900.0
2011-01-06 11:30:00,32.27,32.41,32.25,32.36,49100.0,22.3116,22.4083,22.2977,22.3738,49100.0
2011-01-06 12:00:00,32.34,32.35,32.21,32.25,86800.0,22.3599,22.3669,22.2701,22.2977,86800.0
2011-01-06 12:30:00,32.24,32.34,32.22,32.25,57700.0,22.2908,22.3599,22.277,22.2977,57700.0
2011-01-06 13:00:00,32.25,32.31,32.22,32.24,58400.0,22.2977,22.3392,22.277,22.2908,58400.0
2011-01-06 13:30:00,32.25,32.33,32.24,32.32,34800.0,22.2977,22.353,22.2908,22.3461,34800.0
2011-01-06 14:00:00,32.33,32.35,32.16,32.17,36300.0,22.353,22.3669,22.2355,22.2424,36300.0
2011-01-06 14:30:00,32.17,32.22,32.09,32.15,108900.0,22.2424,22.277,22.1871,22.2286,108900.0
2011-01-06 15:00:00,32.15,32.18,32.13,32.13,66900.0,22.2286,22.2493,22.2148,22.2148,66900.0
2011-01-06 15:30:00,32.14,32.15,32.04,32.1,277800.0,22.2217,22.2286,22.1525,22.194,277800.0
2011-01-07 09:30:00,32.36,32.46,32.23,32.32,73500.0,22.3738,22.4429,22.2839,22.3461,73500.0
2011-01-07 10:00:00,32.3,32.39,32.21,32.26,95900.0,22.3323,22.3945,22.2701,22.3046,95900.0
2011-01-07 10:30:00,32.26,32.37,32.23,32.3,83000.0,22.3046,22.3807,22.2839,22.3323,83000.0
2011-01-07 11:00:00,32.31,32.34,32.23,32.25,96800.0,22.3392,22.3599,22.2839,22.2977,96800.0
2011-01-07 11:30:00,32.25,32.31,32.17,32.23,84700.0,22.2977,22.3392,22.2424,22.2839,84700.0
2011-01-07 12:00:00,32.23,32.32,32.21,32.21,56500.0,22.2839,22.3461,22.2701,22.2701,56500.0
2011-01-07 12:30:00,32.2,32.24,32.09,32.19,121300.0,22.2632,22.2908,22.1871,22.2562,121300.0
2011-01-07 13:00:00,32.19,32.2,32.12,32.16,61300.0,22.2562,22.2632,22.2078,22.2355,61300.0
2011-01-07 13:30:00,32.16,32.19,32.03,32.04,82600.0,22.2355,22.2562,22.1456,22.1525,82600.0
2011-01-07 14:00:00,32.05,32.19,32.04,32.19,67900.0,22.1594,22.2562,22.1525,22.2562,67900.0
2011-01-07 14:30:00,32.17,32.24,32.15,32.19,42600.0,22.2424,22.2908,22.2286,22.2562,42600.0
2011-01-07 15:00:00,32.2,32.28,32.17,32.26,103800.0,22.2632,22.3185,22.2424,22.3046,103800.0
2011-01-07 15:30:00,32.27,32.61,32.27,32.57,324400.0,22.3116,22.5466,22.3116,22.519,324400.0
2011-01-10 09:30:00,32.5,32.58,32.13,32.19,109000.0,22.4706,22.5259,22.2148,22.2562,109000.0
2011-01-10 10:00:00,32.2,32.41,32.17,32.4,78400.0,22.2632,22.4083,22.2424,22.4014,78400.0
2011-01-10 10:30:00,32.41,32.47,32.13,32.22,185400.0,22.4083,22.4498,22.2148,22.277,185400.0
2011-01-10 11:00:00,32.2,32.27,32.0,32.0,150400.0,22.2632,22.3116,22.1249,22.1249,150400.0
2011-01-10 11:30:00,32.0,32.12,31.86,32.12,165500.0,22.1249,22.2078,22.0281,22.2078,165500.0
2011-01-10 12:00:00,32.11,32.21,32.07,32.16,73700.0,22.2009,22.2701,22.1733,22.2355,73700.0
2011-01-10 12:30:00,32.15,32.28,32.14,32.25,46800.0,22.2286,22.3185,22.2217,22.2977,46800.0
2011-01-10 13:00:00,32.25,32.3,32.14,32.2,73700.0,22.2977,22.3323,22.2217,22.2632,73700.0
2011-01-10 13:30:00,32.2,32.22,32.12,32.13,29000.0,22.2632,22.277,22.2078,22.2148,29000.0
2011-01-10 14:00:00,32.12,32.15,32.07,32.09,43100.0,22.2078,22.2286,22.1733,22.1871,43100.0
2011-01-10 14:30:00,32.09,32.11,31.91,32.05,147000.0,22.1871,22.2009,22.0626,22.1594,147000.0
2011-01-10 15:00:00,32.05,32.12,31.88,31.94,284700.0,22.1594,22.2078,22.0419,22.0834,284700.0
2011-01-10 15:30:00,31.95,32.15,31.89,32.11,235300.0,22.0903,22.2286,22.0488,22.2009,235300.0
2011-01-11 09:30:00,32.73,33.2,32.63,32.79,228100.0,22.6296,22.9546,22.5605,22.6711,228100.0
2011-01-11 10:00:00,32.78,32.91,32.7,32.86,133100.0,22.6642,22.754,22.6089,22.7195,133100.0
2011-01-11 10:30:00,32.87,33.0,32.86,32.94,157600.0,22.7264,22.8163,22.7195,22.7748,157600.0
2011-01-11 11:00:00,32.93,33.02,32.93,32.99,221900.0,22.7679,22.8301,22.7679,22.8094,221900.0
2011-01-11 11:30:00,33.0,33.04,32.85,32.9,102500.0,22.8163,22.8439,22.7126,22.7471,102500.0
2011-01-11 12:00:00,32.88,32.98,32.81,32.81,93300.0,22.7333,22.8024,22.6849,22.6849,93300.0
2011-01-11 12:30:00,32.81,32.85,32.68,32.82,97400.0,22.6849,22.7126,22.595,22.6918,97400.0
2011-01-11 13:00:00,32.82,32.96,32.69,32.96,109400.0,22.6918,22.7886,22.6019,22.7886,109400.0
2011-01-11 13:30:00,32.94,32.96,32.74,32.74,85900.0,22.7748,22.7886,22.6365,22.6365,85900.0
2011-01-11 14:00:00,32.73,32.86,32.66,32.86,48800.0,22.6296,22.7195,22.5812,22.7195,48800.0
2011-01-11 14:30:00,32.85,32.88,32.68,32.74,81200.0,22.7126,22.7333,22.595,22.6365,81200.0
2011-01-11 15:00:00,32.73,32.8,32.63,32.64,109900.0,22.6296,22.678,22.5605,22.5674,109900.0
2011-01-11 15:30:00,32.65,32.84,32.64,32.77,259700.0,22.5743,22.7056,22.5674,22.6573,259700.0
2011-01-12 09:30:00,33.2,33.58,33.17,33.2,171800.0,22.9546,23.2173,22.9338,22.9546,171800.0
2011-01-12 10:00:00,33.18,33.27,33.11,33.23,91700.0,22.9407,23.003,22.8923,22.9753,91700.0
2011-01-12 10:30:00,33.24,33.45,33.21,33.35,118200.0,22.9822,23.1274,22.9615,23.0583,118200.0
2011-01-12 11:00:00,33.35,33.37,33.28,33.35,125000.0,23.0583,23.0721,23.0099,23.0583,125000.0
2011-01-12 11:30:00,33.35,33.42,33.31,33.33,64600.0,23.0583,23.1067,23.0306,23.0444,64600.0
2011-01-12 12:00:00,33.31,33.38,33.27,33.29,73800.0,23.0306,23.079,23.003,23.0168,73800.0
2011-01-12 12:30:00,33.28,33.32,33.23,33.29,91400.0,23.0099,23.0375,22.9753,23.0168,91400.0
2011-01-12 13:00:00,33.29,33.33,33.22,33.24,35600.0,23.0168,23.0444,22.9684,22.9822,35600.0
2011-01-12 13:30:00,33.23,33.24,33.16,33.19,27600.0,22.9753,22.9822,22.9269,22.9476,27600.0
2011-01-12 14:00:00,33.2,33.23,33.11,33.18,68700.0,22.9546,22.9753,22.8923,22.9407,68700.0
2011-01-12 14:30:00,33.17,33.19,33.04,33.1,58100.0,22.9338,22.9476,22.8439,22.8854,58100.0
2011-01-12 15:00:00,33.09,33.11,32.95,32.97,77600.0,22.8785,22.8923,22.7817,22.7955,77600.0
2011-01-12 15:30:00,32.96,32.96,32.72,32.87,251600.0,22.7886,22.7886,22.6227,22.7264,251600.0
2011-01-13 09:30:00,32.88,33.07,32.87,32.99,54600.0,22.7333,22.8647,22.7264,22.8094,54600.0
2011-01-13 10:00:00,33.02,33.02,32.72,32.75,30900.0,22.8301,22.8301,22.6227,22.6434,30900.0
2011-01-13 10:30:00,32.75,32.75,32.47,32.63,70100.0,22.6434,22.6434,22.4498,22.5605,70100.0
2011-01-13 11:00:00,32.62,32.84,32.55,32.84,49100.0,22.5535,22.7056,22.5051,22.7056,49100.0
2011-01-13 11:30:00,32.85,33.04,32.85,33.04,50900.0,22.7126,22.8439,22.7126,22.8439,50900.0
2011-01-13 12:00:00,33.03,33.1,32.98,33.0,28400.0,22.837,22.8854,22.8024,22.8163,28400.0
2011-01-13 12:30:00,33.01,33.04,32.82,32.93,35600.0,22.8232,22.8439,22.6918,22.7679,35600.0
2011-01-13 13:00:00,32.94,33.03,32.9,33.02,59600.0,22.7748,22.837,22.7471,22.8301,59600.0
2011-01-13 13:30:00,33.04,33.05,32.95,32.99,52400.0,22.8439,22.8508,22.7817,22.8094,52400.0
2011-01-13 14:00:00,32.98,33.01,32.81,32.87,35100.0,22.8024,22.8232,22.6849,22.7264,35100.0
2011-01-13 14:30:00,32.86,32.9,32.73,32.78,57500.0,22.7195,22.7471,22.6296,22.6642,57500.0
2011-01-13 15:00:00,32.77,32.81,32.73,32.74,41800.0,22.6573,22.6849,22.6296,22.6365,41800.0
2011-01-13 15:30:00,32.74,32.76,32.59,32.74,165900.0,22.6365,22.6503,22.5328,22.6365,165900.0
2011-01-14 09:30:00,32.66,32.75,32.46,32.53,202000.0,22.5812,22.6434,22.4429,22.4913,202000.0
2011-01-14 10:00:00,32.53,32.6,32.46,32.46,97900.0,22.4913,22.5397,22.4429,22.4429,97900.0
2011-01-14 10:30:00,32.47,32.67,32.46,32.63,62500.0,22.4498,22.5881,22.4429,22.5605,62500.0
2011-01-14 11:00:00,32.66,32.74,32.64,32.64,69000.0,22.5812,22.6365,22.5674,22.5674,69000.0
2011-01-14 11:30:00,32.64,32.66,32.57,32.59,78400.0,22.5674,22.5812,22.519,22.5328,78400.0
2011-01-14 12:00:00,32.6,32.62,32.57,32.59,50000.0,22.5397,22.5535,22.519,22.5328,50000.0
2011-01-14 12:30:00,32.59,32.62,32.57,32.58,38400.0,22.5328,22.5535,22.519,22.5259,38400.0
2011-01-14 13:00:00,32.58,32.61,32.55,32.56,17800.0,22.5259,22.5466,22.5051,22.5121,17800.0
2011-01-14 13:30:00,32.57,32.61,32.54,32.57,50500.0,22.519,22.5466,22.4982,22.519,50500.0
2011-01-14 14:00:00,32.57,32.58,32.5,32.54,52700.0,22.519,22.5259,22.4706,22.4982,52700.0
2011-01-14 14:30:00,32.53,32.53,32.44,32.48,103700.0,22.4913,22.4913,22.4291,22.4567,103700.0
2011-01-14 15:00:00,32.48,32.52,32.38,32.42,184300.0,22.4567,22.4844,22.3876,22.4153,184300.0
2011-01-14 15:30:00,32.42,32.58,32.41,32.56,187000.0,22.4153,22.5259,22.4083,22.5121,187000.0
2011-01-18 09:30:00,32.63,32.63,32.21,32.36,183600.0,22.5605,22.5605,22.2701,22.3738,183600.0
2011-01-18 10:00:00,32.36,32.37,32.17,32.2,222800.0,22.3738,22.3807,22.2424,22.2632,222800.0
2011-01-18 10:30:00,32.2,32.34,32.11,32.33,173600.0,22.2632,22.3599,22.2009,22.353,173600.0
2011-01-18 11:00:00,32.35,32.41,32.27,32.29,94800.0,22.3669,22.4083,22.3116,22.3254,94800.0
2011-01-18 11:30:00,32.29,32.32,32.18,32.19,107100.0,22.3254,22.3461,22.2493,22.2562,107100.0
2011-01-18 12:00:00,32.21,32.23,32.1,32.2,76800.0,22.2701,22.2839,22.194,22.2632,76800.0
2011-01-18 12:30:00,32.2,32.22,32.15,32.21,105000.0,22.2632,22.277,22.2286,22.2701,105000.0
2011-01-18 13:00:00,32.21,32.29,32.16,32.27,86700.0,22.2701,22.3254,22.2355,22.3116,86700.0
2011-01-18 13:30:00,32.27,32.29,32.23,32.26,38300.0,22.3116,22.3254,22.2839,22.3046,38300.0
2011-01-18 14:00:00,32.26,32.26,32.19,32.2,41200.0,22.3046,22.3046,22.2562,22.2632,41200.0
2011-01-18 14:30:00,32.21,32.23,32.16,32.21,62800.0,22.2701,22.2839,22.2355,22.2701,62800.0
2011-01-18 15:00:00,32.22,32.22,32.14,32.15,100100.0,22.277,22.277,22.2217,22.2286,100100.0
2011-01-18 15:30:00,32.15,32.22,32.12,32.2,160200.0,22.2286,22.277,22.2078,22.2632,160200.0
2011-01-19 09:30:00,32.22,32.22,31.88,31.88,69900.0,22.277,22.277,22.0419,22.0419,69900.0
2011-01-19 10:00:00,31.87,32.03,31.84,31.84,117600.0,22.035,22.1456,22.0142,22.0142,117600.0
2011-01-19 10:30:00,31.86,31.89,31.73,31.88,71600.0,22.0281,22.0488,21.9382,22.0419,71600.0
2011-01-19 11:00:00,31.87,31.88,31.76,31.84,36900.0,22.035,22.0419,21.9589,22.0142,36900.0
2011-01-19 11:30:00,31.85,31.96,31.84,31.9,33800.0,22.0212,22.0972,22.0142,22.0557,33800.0
2011-01-19 12:00:00,31.9,32.02,31.9,31.96,48600.0,22.0557,22.1387,22.0557,22.0972,48600.0
2011-01-19 12:30:00,31.94,32.05,31.9,31.99,84300.0,22.0834,22.1594,22.0557,22.118,84300.0
2011-01-19 13:00:00,31.99,32.02,31.94,32.01,42900.0,22.118,22.1387,22.0834,22.1318,42900.0
2011-01-19 13:30:00,32.01,32.09,32.0,32.07,39300.0,22.1318,22.1871,22.1249,22.1733,39300.0
2011-01-19 14:00:00,32.05,32.06,31.98,31.98,38500.0,22.1594,22.1664,22.111,22.111,38500.0
2011-01-19 14:30:00,31.98,32.05,31.92,31.96,148200.0,22.111,22.1594,22.0696,22.0972,148200.0
2011-01-19 15:00:00,31.96,32.03,31.9,32.03,212400.0,22.0972,22.1456,22.0557,22.1456,212400.0
2011-01-19 15:30:00,32.02,32.03,31.89,31.92,240000.0,22.1387,22.1456,22.0488,22.0696,240000.0
2011-01-20 09:30:00,31.66,31.68,31.21,31.34,139800.0,21.8898,21.9036,21.5787,21.6685,139800.0
2011-01-20 10:00:00,31.34,31.39,31.27,31.28,237400.0,21.6685,21.7031,21.6201,21.6271,237400.0
2011-01-20 10:30:00,31.27,31.36,31.22,31.26,153200.0,21.6201,21.6824,21.5856,21.6132,153200.0
2011-01-20 11:00:00,31.25,31.29,31.11,31.17,130700.0,21.6063,21.634,21.5095,21.551,130700.0
2011-01-20 11:30:00,31.19,31.32,31.12,31.28,34900.0,21.5648,21.6547,21.5164,21.6271,34900.0
2011-01-20 12:00:00,31.29,31.51,31.29,31.5,68500.0,21.634,21.7861,21.634,21.7792,68500.0
2011-01-20 12:30:00,31.5,31.62,31.39,31.56,49500.0,21.7792,21.8621,21.7031,21.8207,49500.0
2011-01-20 13:00:00,31.57,31.6,31.5,31.54,60300.0,21.8276,21.8483,21.7792,21.8068,60300.0
2011-01-20 13:30:00,31.53,31.6,31.52,31.6,27300.0,21.7999,21.8483,21.793,21.8483,27300.0
2011-01-20 14:00:00,31.59,31.74,31.58,31.67,61900.0,21.8414,21.9451,21.8345,21.8967,61900.0
2011-01-20 14:30:00,31.67,31.81,31.67,31.74,60300.0,21.8967,21.9935,21.8967,21.9451,60300.0
2011-01-20 15:00:00,31.73,31.75,31.63,31.67,73100.0,21.9382,21.952,21.8691,21.8967,73100.0
2011-01-20 15:30:00,31.67,31.75,31.64,31.72,161800.0,21.8967,21.952,21.876,21.9313,161800.0
2011-01-21 09:30:00,31.92,32.39,31.91,32.34,94600.0,22.0696,22.3945,22.0626,22.3599,94600.0
2011-01-21 10:00:00,32.34,32.45,32.27,32.28,186300.0,22.3599,22.436,22.3116,22.3185,186300.0
2011-01-21 10:30:00,32.27,32.55,32.21,32.47,160200.0,22.3116,22.5051,22.2701,22.4498,160200.0
2011-01-21 11:00:00,32.47,32.5,32.22,32.32,158400.0,22.4498,22.4706,22.277,22.3461,158400.0
2011-01-21 11:30:00,32.33,32.4,32.15,32.18,56000.0,22.353,22.4014,22.2286,22.2493,56000.0
2011-01-21 12:00:00,32.19,32.41,32.16,32.41,58800.0,22.2562,22.4083,22.2355,22.4083,58800.0
2011-01-21 12:30:00,32.41,32.41,32.29,32.29,40300.0,22.4083,22.4083,22.3254,22.3254,40300.0
2011-01-21 13:00:00,32.27,32.32,32.19,32.26,91200.0,22.3116,22.3461,22.2562,22.3046,91200.0
2011-01-21 13:30:00,32.26,32.38,32.15,32.36,49800.0,22.3046,22.3876,22.2286,22.3738,49800.0
2011-01-21 14:00:00,32.35,32.5,32.31,32.37,131300.0,22.3669,22.4706,22.3392,22.3807,131300.0
2011-01-21 14:30:00,32.37,32.39,32.29,32.33,86800.0,22.3807,22.3945,22.3254,22.353,86800.0
2011-01-21 15:00:00,32.34,32.35,32.2,32.27,73800.0,22.3599,22.3669,22.2632,22.3116,73800.0
2011-01-21 15:30:00,32.27,32.44,32.26,32.42,173000.0,22.3116,22.4291,22.3046,22.4153,173000.0
2011-01-24 09:30:00,32.29,32.32,32.04,32.2,63100.0,22.3254,22.3461,22.1525,22.2632,63100.0
2011-01-24 10:00:00,32.2,32.39,32.13,32.31,66700.0,22.2632,22.3945,22.2148,22.3392,66700.0
2011-01-24 10:30:00,32.27,32.45,32.26,32.45,31000.0,22.3116,22.436,22.3046,22.436,31000.0
2011-01-24 11:00:00,32.43,32.56,32.39,32.43,38900.0,22.4222,22.5121,22.3945,22.4222,38900.0
2011-01-24 11:30:00,32.46,32.49,32.36,32.46,76200.0,22.4429,22.4637,22.3738,22.4429,76200.0
2011-01-24 12:00:00,32.45,32.55,32.43,32.48,65100.0,22.436,22.5051,22.4222,22.4567,65100.0
2011-01-24 12:30:00,32.48,32.56,32.43,32.43,103200.0,22.4567,22.5121,22.4222,22.4222,103200.0
2011-01-24 13:00:00,32.42,32.5,32.38,32.47,106800.0,22.4153,22.4706,22.3876,22.4498,106800.0
2011-01-24 13:30:00,32.47,32.54,32.46,32.53,62200.0,22.4498,22.4982,22.4429,22.4913,62200.0
2011-01-24 14:00:00,32.51,32.55,32.44,32.49,70400.0,22.4775,22.5051,22.4291,22.4637,70400.0
2011-01-24 14:30:00,32.49,32.49,32.28,32.29,60400.0,22.4637,22.4637,22.3185,22.3254,60400.0
2011-01-24 15:00:00,32.29,32.33,32.11,32.13,93400.0,22.3254,22.353,22.2009,22.2148,93400.0
2011-01-24 15:30:00,32.13,32.46,32.13,32.46,127600.0,22.2148,22.4429,22.2148,22.4429,127600.0
2011-01-25 09:30:00,32.26,32.32,31.96,32.04,69500.0,22.3046,22.3461,22.0972,22.1525,69500.0
2011-01-25 10:00:00,32.06,32.1,31.76,31.83,82700.0,22.1664,22.194,21.9589,22.0073,82700.0
2011-01-25 10:30:00,31.81,32.0,31.8,31.94,77700.0,21.9935,22.1249,21.9866,22.0834,77700.0
2011-01-25 11:00:00,31.92,31.96,31.55,31.57,104700.0,22.0696,22.0972,21.8137,21.8276,104700.0
2011-01-25 11:30:00,31.58,31.58,31.34,31.47,71100.0,21.8345,21.8345,21.6685,21.7584,71100.0
2011-01-25 12:00:00,31.49,31.58,31.47,31.53,23900.0,21.7723,21.8345,21.7584,21.7999,23900.0
2011-01-25 12:30:00,31.56,31.62,31.53,31.59,26300.0,21.8207,21.8621,21.7999,21.8414,26300.0
2011-01-25 13:00:00,31.6,31.62,31.55,31.56,35100.0,21.8483,21.8621,21.8137,21.8207,35100.0
2011-01-25 13:30:00,31.56,31.57,31.53,31.56,18400.0,21.8207,21.8276,21.7999,21.8207,18400.0
2011-01-25 14:00:00,31.55,31.55,31.44,31.47,39200.0,21.8137,21.8137,21.7377,21.7584,39200.0
2011-01-25 14:30:00,31.47,31.48,31.37,31.48,70200.0,21.7584,21.7653,21.6893,21.7653,70200.0
2011-01-25 15:00:00,31.48,31.62,31.46,31.6,80700.0,21.7653,21.8621,21.7515,21.8483,80700.0
2011-01-25 15:30:00,31.6,31.61,31.51,31.57,113600.0,21.8483,21.8552,21.7861,21.8276,113600.0
2011-01-26 09:30:00,31.76,32.03,31.76,32.01,71100.0,21.9589,22.1456,21.9589,22.1318,71100.0
2011-01-26 10:00:00,32.04,32.28,31.97,32.19,79000.0,22.1525,22.3185,22.1041,22.2562,79000.0
2011-01-26 10:30:00,32.18,32.18,32.03,32.07,74100.0,22.2493,22.2493,22.1456,22.1733,74100.0
2011-01-26 11:00:00,32.06,32.06,31.79,31.82,43800.0,22.1664,22.1664,21.9797,22.0004,43800.0
2011-01-26 11:30:00,31.82,32.14,31.79,32.12,69900.0,22.0004,22.2217,21.9797,22.2078,69900.0
2011-01-26 12:00:00,32.13,32.29,32.1,32.29,99800.0,22.2148,22.3254,22.194,22.3254,99800.0
2011-01-26 12:30:00,32.28,32.42,32.27,32.4,65600.0,22.3185,22.4153,22.3116,22.4014,65600.0
2011-01-26 13:00:00,32.4,32.5,32.38,32.46,44300.0,22.4014,22.4706,22.3876,22.4429,44300.0
2011-01-26 13:30:00,32.45,32.5,32.43,32.46,33500.0,22.436,22.4706,22.4222,22.4429,33500.0
2011-01-26 14:00:00,32.45,32.5,32.37,32.42,140600.0,22.436,22.4706,22.3807,22.4153,140600.0
2011-01-26 14:30:00,32.41,32.63,32.41,32.61,141500.0,22.4083,22.5605,22.4083,22.5466,141500.0
2011-01-26 15:00:00,32.61,32.98,32.6,32.95,204600.0,22.5466,22.8024,22.5397,22.7817,204600.0
2011-01-26 15:30:00,32.94,32.95,32.8,32.83,270700.0,22.7748,22.7817,22.678,22.6987,270700.0
2011-01-27 09:30:00,32.64,32.77,32.47,32.58,102200.0,22.5674,22.6573,22.4498,22.5259,102200.0
2011-01-27 10:00:00,32.58,32.84,32.57,32.77,61600.0,22.5259,22.7056,22.519,22.6573,61600.0
2011-01-27 10:30:00,32.75,32.84,32.53,32.53,62000.0,22.6434,22.7056,22.4913,22.4913,62000.0
2011-01-27 11:00:00,32.52,32.52,32.42,32.49,63600.0,22.4844,22.4844,22.4153,22.4637,63600.0
2011-01-27 11:30:00,32.51,32.66,32.5,32.58,45900.0,22.4775,22.5812,22.4706,22.5259,45900.0
2011-01-27 12:00:00,32.57,32.66,32.51,32.53,50900.0,22.519,22.5812,22.4775,22.4913,50900.0
2011-01-27 12:30:00,32.51,32.63,32.49,32.53,35200.0,22.4775,22.5605,22.4637,22.4913,35200.0
2011-01-27 13:00:00,32.54,32.61,32.47,32.59,27700.0,22.4982,22.5466,22.4498,22.5328,27700.0
2011-01-27 13:30:00,32.6,32.65,32.56,32.64,24100.0,22.5397,22.5743,22.5121,22.5674,24100.0
2011-01-27 14:00:00,32.65,32.66,32.6,32.61,25100.0,22.5743,22.5812,22.5397,22.5466,25100.0
2011-01-27 14:30:00,32.61,32.65,32.6,32.6,51100.0,22.5466,22.5743,22.5397,22.5397,51100.0
2011-01-27 15:00:00,32.61,32.84,32.6,32.82,58100.0,22.5466,22.7056,22.5397,22.6918,58100.0
2011-01-27 15:30:00,32.81,32.96,32.81,32.91,252300.0,22.6849,22.7886,22.6849,22.754,252300.0
2011-01-28 09:30:00,32.68,33.04,32.6,32.88,71600.0,22.595,22.8439,22.5397,22.7333,71600.0
2011-01-28 10:00:00,32.89,32.91,32.74,32.88,72800.0,22.7402,22.754,22.6365,22.7333,72800.0
2011-01-28 10:30:00,32.88,32.93,32.69,32.74,82400.0,22.7333,22.7679,22.6019,22.6365,82400.0
2011-01-28 11:00:00,32.71,32.96,32.58,32.9,97000.0,22.6158,22.7886,22.5259,22.7471,97000.0
2011-01-28 11:30:00,32.9,33.07,32.8,33.01,293700.0,22.7471,22.8647,22.678,22.8232,293700.0
2011-01-28 12:00:00,33.03,33.32,32.99,33.15,237300.0,22.837,23.0375,22.8094,22.92,237300.0
2011-01-28 12:30:00,33.14,33.73,33.1,33.73,325200.0,22.9131,23.321,22.8854,23.321,325200.0
2011-01-28 13:00:00,33.73,33.73,33.29,33.34,157700.0,23.321,23.321,23.0168,23.0514,157700.0
2011-01-28 13:30:00,33.34,33.51,33.34,33.49,105200.0,23.0514,23.1689,23.0514,23.1551,105200.0
2011-01-28 14:00:00,33.47,33.5,33.37,33.45,72600.0,23.1412,23.162,23.0721,23.1274,72600.0
2011-01-28 14:30:00,33.45,33.46,33.25,33.37,100900.0,23.1274,23.1343,22.9891,23.0721,100900.0
2011-01-28 15:00:00,33.4,33.47,33.26,33.34,239000.0,23.0928,23.1412,22.996,23.0514,239000.0
2011-01-28 15:30:00,33.34,33.47,33.26,33.37,476600.0,23.0514,23.1412,22.996,23.0721,476600.0
2011-01-31 09:30:00,33.45,34.17,33.45,33.91,233100.0,23.1274,23.6252,23.1274,23.4454,233100.0
2011-01-31 10:00:00,33.95,34.48,33.93,34.39,202900.0,23.4731,23.8395,23.4593,23.7773,202900.0
2011-01-31 10:30:00,34.39,34.73,34.36,34.44,265800.0,23.7773,24.0124,23.7566,23.8119,265800.0
2011-01-31 11:00:00,34.43,34.55,34.3,34.5,136100.0,23.805,23.8879,23.7151,23.8534,136100.0
2011-01-31 11:30:00,34.49,34.53,34.32,34.5,104100.0,23.8465,23.8741,23.7289,23.8534,104100.0
2011-01-31 12:00:00,34.53,34.68,34.48,34.67,111700.0,23.8741,23.9778,23.8395,23.9709,111700.0
2011-01-31 12:30:00,34.66,34.74,34.54,34.59,58700.0,23.964,24.0193,23.881,23.9156,58700.0
2011-01-31 13:00:00,34.59,34.64,34.54,34.58,144300.0,23.9156,23.9502,23.881,23.9087,144300.0
2011-01-31 13:30:00,34.59,34.66,34.53,34.56,168900.0,23.9156,23.964,23.8741,23.8949,168900.0
2011-01-31 14:00:00,34.57,34.61,34.39,34.43,88500.0,23.9018,23.9294,23.7773,23.805,88500.0
2011-01-31 14:30:00,34.41,34.52,34.38,34.5,125800.0,23.7912,23.8672,23.7704,23.8534,125800.0
2011-01-31 15:00:00,34.51,34.59,34.43,34.44,169800.0,23.8603,23.9156,23.805,23.8119,169800.0
2011-01-31 15:30:00,34.46,34.78,34.43,34.64,503400.0,23.8257,24.047,23.805,23.9502,503400.0
2011-02-01 09:30:00,34.82,35.31,34.69,34.75,229400.0,24.0746,24.4134,23.9847,24.0262,229400.0
2011-02-01 10:00:00,34.76,34.84,34.61,34.65,106000.0,24.0331,24.0885,23.9294,23.9571,106000.0
2011-02-01 10:30:00,34.66,34.69,34.52,34.63,98400.0,23.964,23.9847,23.8672,23.9433,98400.0
2011-02-01 11:00:00,34.63,34.66,34.33,34.33,88900.0,23.9433,23.964,23.7358,23.7358,88900.0
2011-02-01 11:30:00,34.33,34.4,34.18,34.26,270600.0,23.7358,23.7842,23.6321,23.6874,270600.0
2011-02-01 12:00:00,34.27,34.4,34.24,34.31,183000.0,23.6944,23.7842,23.6736,23.722,183000.0
2011-02-01 12:30:00,34.31,34.44,34.28,34.36,92400.0,23.722,23.8119,23.7013,23.7566,92400.0
2011-02-01 13:00:00,34.35,34.35,34.28,34.33,47500.0,23.7497,23.7497,23.7013,23.7358,47500.0
2011-02-01 13:30:00,34.34,34.36,34.2,34.22,78600.0,23.7428,23.7566,23.646,23.6598,78600.0
2011-02-01 14:00:00,34.22,34.28,34.18,34.21,80000.0,23.6598,23.7013,23.6321,23.6529,80000.0
2011-02-01 14:30:00,34.22,34.28,34.13,34.19,88800.0,23.6598,23.7013,23.5976,23.639,88800.0
2011-02-01 15:00:00,34.18,34.29,34.08,34.28,206400.0,23.6321,23.7082,23.563,23.7013,206400.0
2011-02-01 15:30:00,34.28,34.39,34.25,34.32,325700.0,23.7013,23.7773,23.6805,23.7289,325700.0
2011-02-02 09:30:00,34.6,34.74,34.4,34.54,126100.0,23.9225,24.0193,23.7842,23.881,126100.0
2011-02-02 10:00:00,34.55,34.79,34.49,34.79,79400.0,23.8879,24.0539,23.8465,24.0539,79400.0
2011-02-02 10:30:00,34.78,35.0,34.72,34.8,86900.0,24.047,24.1991,24.0055,24.0608,86900.0
2011-02-02 11:00:00,34.83,34.87,34.5,34.53,99900.0,24.0815,24.1092,23.8534,23.8741,99900.0
2011-02-02 11:30:00,34.5,34.55,34.32,34.46,98900.0,23.8534,23.8879,23.7289,23.8257,98900.0
2011-02-02 12:00:00,34.48,34.51,34.39,34.44,30300.0,23.8395,23.8603,23.7773,23.8119,30300.0
2011-02-02 12:30:00,34.43,34.55,34.38,34.54,72000.0,23.805,23.8879,23.7704,23.881,72000.0
2011-02-02 13:00:00,34.53,34.58,34.48,34.54,93200.0,23.8741,23.9087,23.8395,23.881,93200.0
2011-02-02 13:30:00,34.53,34.56,34.47,34.49,50900.0,23.8741,23.8949,23.8326,23.8465,50900.0
2011-02-02 14:00:00,34.5,34.62,34.46,34.6,79500.0,23.8534,23.9363,23.8257,23.9225,79500.0
2011-02-02 14:30:00,34.59,34.6,34.47,34.52,28400.0,23.9156,23.9225,23.8326,23.8672,28400.0
2011-02-02 15:00:00,34.51,34.56,34.44,34.47,36400.0,23.8603,23.8949,23.8119,23.8326,36400.0
2011-02-02 15:30:00,34.48,34.49,34.38,34.43,194500.0,23.8395,23.8465,23.7704,23.805,194500.0
2011-02-03 09:30:00,34.51,34.93,34.43,34.88,203300.0,23.8603,24.1507,23.805,24.1161,203300.0
2011-02-03 10:00:00,34.87,34.93,34.4,34.45,321300.0,24.1092,24.1507,23.7842,23.8188,321300.0
2011-02-03 10:30:00,34.45,34.57,34.34,34.45,130300.0,23.8188,23.9018,23.7428,23.8188,130300.0
2011-02-03 11:00:00,34.45,34.48,34.38,34.45,112200.0,23.8188,23.8395,23.7704,23.8188,112200.0
2011-02-03 11:30:00,34.45,34.54,34.45,34.49,81900.0,23.8188,23.881,23.8188,23.8465,81900.0
2011-02-03 12:00:00,34.5,34.52,34.46,34.48,19300.0,23.8534,23.8672,23.8257,23.8395,19300.0
2011-02-03 12:30:00,34.5,34.55,34.46,34.49,20700.0,23.8534,23.8879,23.8257,23.8465,20700.0
2011-02-03 13:00:00,34.5,34.51,34.43,34.48,42900.0,23.8534,23.8603,23.805,23.8395,42900.0
2011-02-03 13:30:00,34.45,34.47,34.45,34.46,32300.0,23.8188,23.8326,23.8188,23.8257,32300.0
2011-02-03 14:00:00,34.45,34.49,34.45,34.47,35500.0,23.8188,23.8465,23.8188,23.8326,35500.0
2011-02-03 14:30:00,34.47,34.51,34.44,34.47,76600.0,23.8326,23.8603,23.8119,23.8326,76600.0
2011-02-03 15:00:00,34.48,34.51,34.46,34.47,21100.0,23.8395,23.8603,23.8257,23.8326,21100.0
2011-02-03 15:30:00,34.47,34.57,34.47,34.5,87600.0,23.8326,23.9018,23.8326,23.8534,87600.0
2011-02-04 09:30:00,34.7,34.9,34.67,34.73,138500.0,23.9917,24.1299,23.9709,24.0124,138500.0
2011-02-04 10:00:00,34.66,34.7,34.56,34.6,129200.0,23.964,23.9917,23.8949,23.9225,129200.0
2011-02-04 10:30:00,34.64,34.64,34.28,34.37,68300.0,23.9502,23.9502,23.7013,23.7635,68300.0
2011-02-04 11:00:00,34.38,34.4,34.22,34.4,99900.0,23.7704,23.7842,23.6598,23.7842,99900.0
2011-02-04 11:30:00,34.42,34.47,34.25,34.25,63900.0,23.7981,23.8326,23.6805,23.6805,63900.0
2011-02-04 12:00:00,34.26,34.45,34.25,34.41,44500.0,23.6874,23.8188,23.6805,23.7912,44500.0
2011-02-04 12:30:00,34.42,34.48,34.41,34.42,8700.0,23.7981,23.8395,23.7912,23.7981,8700.0
2011-02-04 13:00:00,34.42,34.46,34.39,34.43,31700.0,23.7981,23.8257,23.7773,23.805,31700.0
2011-02-04 13:30:00,34.42,34.49,34.38,34.49,69200.0,23.7981,23.8465,23.7704,23.8465,69200.0
2011-02-04 14:00:00,34.49,34.49,34.27,34.27,31600.0,23.8465,23.8465,23.6944,23.6944,31600.0
2011-02-04 14:30:00,34.29,34.29,34.17,34.19,21900.0,23.7082,23.7082,23.6252,23.639,21900.0
2011-02-04 15:00:00,34.19,34.22,34.09,34.16,60200.0,23.639,23.6598,23.5699,23.6183,60200.0
2011-02-04 15:30:00,34.17,34.28,34.17,34.25,303900.0,23.6252,23.7013,23.6252,23.6805,303900.0
2011-02-07 09:30:00,34.46,34.58,34.23,34.24,105300.0,23.8257,23.9087,23.6667,23.6736,105300.0
2011-02-07 10:00:00,34.23,34.43,34.23,34.38,101100.0,23.6667,23.805,23.6667,23.7704,101100.0
2011-02-07 10:30:00,34.38,34.45,34.3,34.45,29100.0,23.7704,23.8188,23.7151,23.8188,29100.0
2011-02-07 11:00:00,34.43,34.63,34.43,34.52,158800.0,23.805,23.9433,23.805,23.8672,158800.0
2011-02-07 11:30:00,34.52,34.6,34.48,34.51,91800.0,23.8672,23.9225,23.8395,23.8603,91800.0
2011-02-07 12:00:00,34.5,34.51,34.3,34.32,74900.0,23.8534,23.8603,23.7151,23.7289,74900.0
2011-02-07 12:30:00,34.3,34.4,34.3,34.36,24100.0,23.7151,23.7842,23.7151,23.7566,24100.0
2011-02-07 13:00:00,34.37,34.46,34.35,34.44,177500.0,23.7635,23.8257,23.7497,23.8119,177500.0
2011-02-07 13:30:00,34.44,34.45,34.39,34.44,122700.0,23.8119,23.8188,23.7773,23.8119,122700.0
2011-02-07 14:00:00,34.44,34.45,34.33,34.33,224000.0,23.8119,23.8188,23.7358,23.7358,224000.0
2011-02-07 14:30:00,34.33,34.35,34.23,34.28,48100.0,23.7358,23.7497,23.6667,23.7013,48100.0
2011-02-07 15:00:00,34.3,34.38,34.24,34.26,140600.0,23.7151,23.7704,23.6736,23.6874,140600.0
2011-02-07 15:30:00,34.25,34.32,34.21,34.27,177400.0,23.6805,23.7289,23.6529,23.6944,177400.0
2011-02-08 09:30:00,34.08,34.14,33.85,33.89,211700.0,23.563,23.6045,23.404,23.4316,211700.0
2011-02-08 10:00:00,33.9,34.12,33.88,34.1,64900.0,23.4385,23.5906,23.4247,23.5768,64900.0
2011-02-08 10:30:00,34.12,34.14,33.91,34.02,180000.0,23.5906,23.6045,23.4454,23.5215,180000.0
2011-02-08 11:00:00,34.02,34.07,33.95,34.07,96000.0,23.5215,23.5561,23.4731,23.5561,96000.0
2011-02-08 11:30:00,34.07,34.11,33.98,34.09,73600.0,23.5561,23.5837,23.4938,23.5699,73600.0
2011-02-08 12:00:00,34.09,34.12,34.04,34.12,101600.0,23.5699,23.5906,23.5353,23.5906,101600.0
2011-02-08 12:30:00,34.13,34.16,34.04,34.09,57100.0,23.5976,23.6183,23.5353,23.5699,57100.0
2011-02-08 13:00:00,34.08,34.08,33.94,34.01,90300.0,23.563,23.563,23.4662,23.5146,90300.0
2011-02-08 13:30:00,34.02,34.05,33.95,33.98,61100.0,23.5215,23.5422,23.4731,23.4938,61100.0
2011-02-08 14:00:00,34.0,34.08,33.97,34.02,36400.0,23.5077,23.563,23.4869,23.5215,36400.0
2011-02-08 14:30:00,34.02,34.09,34.0,34.06,38500.0,23.5215,23.5699,23.5077,23.5492,38500.0
2011-02-08 15:00:00,34.06,34.13,34.02,34.06,121100.0,23.5492,23.5976,23.5215,23.5492,121100.0
2011-02-08 15:30:00,34.06,34.18,34.04,34.18,213100.0,23.5492,23.6321,23.5353,23.6321,213100.0
2011-02-09 09:30:00,34.22,34.49,34.2,34.41,120400.0,23.6598,23.8465,23.646,23.7912,120400.0
2011-02-09 10:00:00,34.42,34.5,34.4,34.48,53500.0,23.7981,23.8534,23.7842,23.8395,53500.0
2011-02-09 10:30:00,34.47,34.62,34.39,34.61,75700.0,23.8326,23.9363,23.7773,23.9294,75700.0
2011-02-09 11:00:00,34.61,34.78,34.3,34.35,92000.0,23.9294,24.047,23.7151,23.7497,92000.0
2011-02-09 11:30:00,34.35,34.47,34.26,34.3,151500.0,23.7497,23.8326,23.6874,23.7151,151500.0
2011-02-09 12:00:00,34.27,34.27,34.0,34.07,97600.0,23.6944,23.6944,23.5077,23.5561,97600.0
2011-02-09 12:30:00,34.1,34.22,34.03,34.2,126700.0,23.5768,23.6598,23.5284,23.646,126700.0
2011-02-09 13:00:00,34.2,34.31,34.19,34.25,167700.0,23.646,23.722,23.639,23.6805,167700.0
2011-02-09 13:30:00,34.25,34.27,34.2,34.23,101400.0,23.6805,23.6944,23.646,23.6667,101400.0
2011-02-09 14:00:00,34.22,34.3,34.18,34.2,117900.0,23.6598,23.7151,23.6321,23.646,117900.0
2011-02-09 14:30:00,34.2,34.21,34.08,34.15,90700.0,23.646,23.6529,23.563,23.6114,90700.0
2011-02-09 15:00:00,34.16,34.18,33.96,34.04,149400.0,23.6183,23.6321,23.48,23.5353,149400.0
2011-02-09 15:30:00,34.04,34.24,34.04,34.08,396900.0,23.5353,23.6736,23.5353,23.563,396900.0
2011-02-10 09:30:00,33.91,34.0,33.62,33.98,161700.0,23.4454,23.5077,23.2449,23.4938,161700.0
2011-02-10 10:00:00,33.97,34.26,33.86,34.17,109300.0,23.4869,23.6874,23.4109,23.6252,109300.0
2011-02-10 10:30:00,34.19,34.27,34.06,34.19,142500.0,23.639,23.6944,23.5492,23.639,142500.0
2011-02-10 11:00:00,34.19,34.51,34.19,34.49,143200.0,23.639,23.8603,23.639,23.8465,143200.0
2011-02-10 11:30:00,34.48,34.71,34.47,34.66,145400.0,23.8395,23.9986,23.8326,23.964,145400.0
2011-02-10 12:00:00,34.65,34.9,34.58,34.87,106200.0,23.9571,24.1299,23.9087,24.1092,106200.0
2011-02-10 12:30:00,34.85,34.88,34.59,34.66,52200.0,24.0954,24.1161,23.9156,23.964,52200.0
2011-02-10 13:00:00,34.67,34.77,34.67,34.71,72500.0,23.9709,24.0401,23.9709,23.9986,72500.0
2011-02-10 13:30:00,34.71,34.78,34.66,34.69,33700.0,23.9986,24.047,23.964,23.9847,33700.0
2011-02-10 14:00:00,34.68,34.74,34.59,34.59,46600.0,23.9778,24.0193,23.9156,23.9156,46600.0
2011-02-10 14:30:00,34.59,34.65,34.5,34.63,103300.0,23.9156,23.9571,23.8534,23.9433,103300.0
2011-02-10 15:00:00,34.62,34.8,34.54,34.78,83500.0,23.9363,24.0608,23.881,24.047,83500.0
2011-02-10 15:30:00,34.79,34.94,34.7,34.93,302100.0,24.0539,24.1576,23.9917,24.1507,302100.0
2011-02-11 09:30:00,34.63,35.15,34.54,35.14,123300.0,23.9433,24.3028,23.881,24.2959,123300.0
2011-02-11 10:00:00,35.17,35.22,34.97,35.21,61600.0,24.3166,24.3512,24.1783,24.3443,61600.0
2011-02-11 10:30:00,35.2,35.29,35.07,35.29,40800.0,24.3374,24.3996,24.2475,24.3996,40800.0
2011-02-11 11:00:00,35.3,35.36,35.09,35.34,164800.0,24.4065,24.448,24.2613,24.4342,164800.0
2011-02-11 11:30:00,35.34,35.34,35.05,35.13,60100.0,24.4342,24.4342,24.2336,24.289,60100.0
2011-02-11 12:00:00,35.12,35.16,34.85,34.92,45500.0,24.282,24.3097,24.0954,24.1438,45500.0
2011-02-11 12:30:00,34.93,34.96,34.84,34.85,80600.0,24.1507,24.1714,24.0885,24.0954,80600.0
2011-02-11 13:00:00,34.85,34.97,34.8,34.83,55800.0,24.0954,24.1783,24.0608,24.0815,55800.0
2011-02-11 13:30:00,34.82,34.99,34.69,34.99,87300.0,24.0746,24.1922,23.9847,24.1922,87300.0
2011-02-11 14:00:00,34.99,35.34,34.99,35.34,86000.0,24.1922,24.4342,24.1922,24.4342,86000.0
2011-02-11 14:30:00,35.34,35.48,35.12,35.19,115500.0,24.4342,24.531,24.282,24.3304,115500.0
2011-02-11 15:00:00,35.18,35.43,35.18,35.42,101500.0,24.3235,24.4964,24.3235,24.4895,101500.0
2011-02-11 15:30:00,35.42,35.42,35.13,35.23,178800.0,24.4895,24.4895,24.289,24.3581,178800.0
2011-02-14 09:30:00,35.53,35.74,35.37,35.69,217900.0,24.5655,24.7107,24.4549,24.6761,217900.0
2011-02-14 10:00:00,35.68,35.95,35.57,35.93,140300.0,24.6692,24.8559,24.5932,24.8421,140300.0
2011-02-14 10:30:00,35.94,36.0,35.87,35.94,72800.0,24.849,24.8905,24.8006,24.849,72800.0
2011-02-14 11:00:00,35.96,36.26,35.85,36.17,197900.0,24.8628,25.0702,24.7868,25.008,197900.0
2011-02-14 11:30:00,36.16,36.31,36.15,36.22,111100.0,25.0011,25.1048,24.9942,25.0426,111100.0
2011-02-14 12:00:00,36.22,36.32,36.2,36.29,73100.0,25.0426,25.1117,25.0288,25.091,73100.0
2011-02-14 12:30:00,36.28,36.38,36.23,36.27,53000.0,25.0841,25.1532,25.0495,25.0772,53000.0
2011-02-14 13:00:00,36.27,36.27,35.9,35.91,52500.0,25.0772,25.0772,24.8213,24.8283,52500.0
2011-02-14 13:30:00,35.92,36.06,35.92,35.97,46700.0,24.8352,24.932,24.8352,24.8697,46700.0
2011-02-14 14:00:00,35.98,35.98,35.76,35.92,63700.0,24.8767,24.8767,24.7245,24.8352,63700.0
2011-02-14 14:30:00,35.93,35.94,35.75,35.75,40500.0,24.8421,24.849,24.7176,24.7176,40500.0
2011-02-14 15:00:00,35.75,35.76,35.59,35.59,124000.0,24.7176,24.7245,24.607,24.607,124000.0
2011-02-14 15:30:00,35.6,36.02,35.58,35.91,414700.0,24.6139,24.9043,24.6001,24.8283,414700.0
2011-02-15 09:30:00,36.18,36.3,36.01,36.06,196600.0,25.0149,25.0979,24.8974,24.932,196600.0
2011-02-15 10:00:00,36.05,36.07,35.85,35.85,219900.0,24.9251,24.9389,24.7868,24.7868,219900.0
2011-02-15 10:30:00,35.86,35.97,35.72,35.78,77400.0,24.7937,24.8697,24.6969,24.7384,77400.0
2011-02-15 11:00:00,35.77,35.81,35.63,35.69,72900.0,24.7315,24.7591,24.6347,24.6761,72900.0
2011-02-15 11:30:00,35.68,35.79,35.63,35.73,64400.0,24.6692,24.7453,24.6347,24.7038,64400.0
2011-02-15 12:00:00,35.73,35.97,35.72,35.79,47600.0,24.7038,24.8697,24.6969,24.7453,47600.0
2011-02-15 12:30:00,35.79,35.88,35.69,35.74,42800.0,24.7453,24.8075,24.6761,24.7107,42800.0
2011-02-15 13:00:00,35.74,35.78,35.5,35.61,76800.0,24.7107,24.7384,24.5448,24.6208,76800.0
2011-02-15 13:30:00,35.62,35.78,35.62,35.73,75800.0,24.6277,24.7384,24.6277,24.7038,75800.0
2011-02-15 14:00:00,35.72,35.74,35.54,35.6,87500.0,24.6969,24.7107,24.5724,24.6139,87500.0
2011-02-15 14:30:00,35.6,35.79,35.57,35.77,127500.0,24.6139,24.7453,24.5932,24.7315,127500.0
2011-02-15 15:00:00,35.76,35.81,35.61,35.62,115900.0,24.7245,24.7591,24.6208,24.6277,115900.0
2011-02-15 15:30:00,35.63,35.64,35.54,35.61,115800.0,24.6347,24.6416,24.5724,24.6208,115800.0
2011-02-16 09:30:00,36.14,36.24,35.87,35.91,110000.0,24.9873,25.0564,24.8006,24.8283,110000.0
2011-02-16 10:00:00,35.91,36.08,35.89,35.98,86900.0,24.8283,24.9458,24.8144,24.8767,86900.0
2011-02-16 10:30:00,35.97,36.09,35.82,35.9,108300.0,24.8697,24.9527,24.766,24.8213,108300.0
2011-02-16 11:00:00,35.9,36.08,35.86,36.01,77300.0,24.8213,24.9458,24.7937,24.8974,77300.0
2011-02-16 11:30:00,36.02,36.13,35.98,36.13,75900.0,24.9043,24.9804,24.8767,24.9804,75900.0
2011-02-16 12:00:00,36.14,36.14,35.94,35.97,92100.0,24.9873,24.9873,24.849,24.8697,92100.0
2011-02-16 12:30:00,35.99,36.09,35.9,36.07,135700.0,24.8836,24.9527,24.8213,24.9389,135700.0
2011-02-16 13:00:00,36.06,36.09,35.97,36.07,133400.0,24.932,24.9527,24.8697,24.9389,133400.0
2011-02-16 13:30:00,36.07,36.24,36.04,36.21,85700.0,24.9389,25.0564,24.9181,25.0357,85700.0
2011-02-16 14:00:00,36.21,36.29,36.09,36.2,133700.0,25.0357,25.091,24.9527,25.0288,133700.0
2011-02-16 14:30:00,36.2,36.38,36.17,36.36,153300.0,25.0288,25.1532,25.008,25.1394,153300.0
2011-02-16 15:00:00,36.36,36.45,36.33,36.4,112400.0,25.1394,25.2016,25.1186,25.167,112400.0
2011-02-16 15:30:00,36.39,36.46,36.23,36.35,169800.0,25.1601,25.2085,25.0495,25.1325,169800.0
2011-02-17 09:30:00,36.21,36.41,36.15,36.39,106100.0,25.0357,25.174,24.9942,25.1601,106100.0
2011-02-17 10:00:00,36.38,36.4,36.19,36.26,143700.0,25.1532,25.167,25.0218,25.0702,143700.0
2011-02-17 10:30:00,36.27,36.38,36.24,36.35,125300.0,25.0772,25.1532,25.0564,25.1325,125300.0
2011-02-17 11:00:00,36.35,36.42,36.35,36.37,104300.0,25.1325,25.1809,25.1325,25.1463,104300.0
2011-02-17 11:30:00,36.36,36.52,36.34,36.52,122600.0,25.1394,25.25,25.1256,25.25,122600.0
2011-02-17 12:00:00,36.52,36.65,36.45,36.55,56700.0,25.25,25.3399,25.2016,25.2708,56700.0
2011-02-17 12:30:00,36.56,36.72,36.48,36.69,117200.0,25.2777,25.3883,25.2224,25.3675,117200.0
2011-02-17 13:00:00,36.69,36.69,36.54,36.59,51800.0,25.3675,25.3675,25.2638,25.2984,51800.0
2011-02-17 13:30:00,36.6,36.7,36.55,36.57,84200.0,25.3053,25.3745,25.2708,25.2846,84200.0
2011-02-17 14:00:00,36.56,36.71,36.54,36.71,103500.0,25.2777,25.3814,25.2638,25.3814,103500.0
2011-02-17 14:30:00,36.72,36.76,36.69,36.75,32700.0,25.3883,25.4159,25.3675,25.409,32700.0
2011-02-17 15:00:00,36.75,36.86,36.71,36.73,77500.0,25.409,25.4851,25.3814,25.3952,77500.0
2011-02-17 15:30:00,36.73,36.99,36.7,36.99,188500.0,25.3952,25.575,25.3745,25.575,188500.0
2011-02-18 09:30:00,37.02,37.12,36.53,36.83,275800.0,25.5957,25.6649,25.2569,25.4643,275800.0
2011-02-18 10:00:00,36.83,37.17,36.38,36.44,518500.0,25.4643,25.6994,25.1532,25.1947,518500.0
2011-02-18 10:30:00,36.43,36.67,36.05,36.6,376500.0,25.1878,25.3537,24.9251,25.3053,376500.0
2011-02-18 11:00:00,36.6,36.6,36.21,36.22,111200.0,25.3053,25.3053,25.0357,25.0426,111200.0
2011-02-18 11:30:00,36.22,36.74,36.2,36.69,203400.0,25.0426,25.4021,25.0288,25.3675,203400.0
2011-02-18 12:00:00,36.71,37.12,36.67,36.8,274200.0,25.3814,25.6649,25.3537,25.4436,274200.0
2011-02-18 12:30:00,36.8,36.91,36.76,36.82,67000.0,25.4436,25.5197,25.4159,25.4574,67000.0
2011-02-18 13:00:00,36.81,36.96,36.72,36.89,85300.0,25.4505,25.5542,25.3883,25.5058,85300.0
2011-02-18 13:30:00,36.86,36.97,36.81,36.93,45400.0,25.4851,25.5611,25.4505,25.5335,45400.0
2011-02-18 14:00:00,36.92,37.15,36.91,36.95,143900.0,25.5266,25.6856,25.5197,25.5473,143900.0
2011-02-18 14:30:00,36.93,37.05,36.91,37.02,77100.0,25.5335,25.6165,25.5197,25.5957,77100.0
2011-02-18 15:00:00,37.02,37.05,36.98,37.03,95900.0,25.5957,25.6165,25.5681,25.6026,95900.0
2011-02-18 15:30:00,37.04,37.12,36.94,37.0,216500.0,25.6095,25.6649,25.5404,25.5819,216500.0
2011-02-22 09:30:00,37.82,38.91,37.82,38.27,382100.0,26.1488,26.9025,26.1488,26.46,382100.0
2011-02-22 10:00:00,38.29,38.33,38.03,38.1,209900.0,26.4738,26.5014,26.294,26.3424,209900.0
2011-02-22 10:30:00,38.12,38.21,38.01,38.12,205600.0,26.3563,26.4185,26.2802,26.3563,205600.0
2011-02-22 11:00:00,38.13,38.17,37.9,37.97,106300.0,26.3632,26.3908,26.2041,26.2525,106300.0
2011-02-22 11:30:00,37.95,38.18,37.86,38.02,120300.0,26.2387,26.3977,26.1765,26.2871,120300.0
2011-02-22 12:00:00,38.01,38.11,37.91,37.99,73500.0,26.2802,26.3493,26.2111,26.2664,73500.0
2011-02-22 12:30:00,37.99,38.0,37.5,37.6,96800.0,26.2664,26.2733,25.9276,25.9967,96800.0
2011-02-22 13:00:00,37.58,37.85,37.58,37.6,138000.0,25.9829,26.1696,25.9829,25.9967,138000.0
2011-02-22 13:30:00,37.61,37.81,37.46,37.75,102900.0,26.0036,26.1419,25.8999,26.1004,102900.0
2011-02-22 14:00:00,37.74,37.76,37.59,37.67,122100.0,26.0935,26.1073,25.9898,26.0451,122100.0
2011-02-22 14:30:00,37.67,37.89,37.67,37.86,121700.0,26.0451,26.1972,26.0451,26.1765,121700.0
2011-02-22 15:00:00,37.87,37.89,37.55,37.62,100700.0,26.1834,26.1972,25.9622,26.0106,100700.0
2011-02-22 15:30:00,37.62,37.72,37.55,37.62,228200.0,26.0106,26.0797,25.9622,26.0106,228200.0
2011-02-23 09:30:00,37.89,38.15,37.71,37.88,183900.0,26.1972,26.377,26.0728,26.1903,183900.0
2011-02-23 10:00:00,37.91,38.0,37.61,37.94,115100.0,26.2111,26.2733,26.0036,26.2318,115100.0
2011-02-23 10:30:00,37.96,37.99,37.58,37.73,167800.0,26.2456,26.2664,25.9829,26.0866,167800.0
2011-02-23 11:00:00,37.72,38.11,37.68,38.07,195400.0,26.0797,26.3493,26.052,26.3217,195400.0
2011-02-23 11:30:00,38.06,38.45,38.03,38.44,195300.0,26.3148,26.5844,26.294,26.5775,195300.0
2011-02-23 12:00:00,38.46,38.5,38.28,38.38,169600.0,26.5913,26.619,26.4669,26.536,169600.0
2011-02-23 12:30:00,38.38,38.46,38.21,38.33,56900.0,26.536,26.5913,26.4185,26.5014,56900.0
2011-02-23 13:00:00,38.33,38.34,37.95,38.08,126600.0,26.5014,26.5084,26.2387,26.3286,126600.0
2011-02-23 13:30:00,38.1,38.29,38.07,38.24,151000.0,26.3424,26.4738,26.3217,26.4392,151000.0
2011-02-23 14:00:00,38.25,38.3,38.01,38.03,118400.0,26.4461,26.4807,26.2802,26.294,118400.0
2011-02-23 14:30:00,38.04,38.05,37.88,37.96,212700.0,26.3009,26.3079,26.1903,26.2456,212700.0
2011-02-23 15:00:00,37.96,38.19,37.93,38.01,186100.0,26.2456,26.4047,26.2249,26.2802,186100.0
2011-02-23 15:30:00,38.01,38.09,37.92,37.96,391200.0,26.2802,26.3355,26.218,26.2456,391200.0
2011-02-24 09:30:00,38.29,38.8,38.23,38.75,205800.0,26.4738,26.8264,26.4323,26.7918,205800.0
2011-02-24 10:00:00,38.75,38.76,37.91,38.12,285500.0,26.7918,26.7988,26.2111,26.3563,285500.0
2011-02-24 10:30:00,38.15,38.18,37.95,38.03,133100.0,26.377,26.3977,26.2387,26.294,133100.0
2011-02-24 11:00:00,38.03,38.1,37.95,38.0,188800.0,26.294,26.3424,26.2387,26.2733,188800.0
2011-02-24 11:30:00,38.02,38.05,37.77,37.9,86600.0,26.2871,26.3079,26.1143,26.2041,86600.0
2011-02-24 12:00:00,37.9,38.0,37.86,37.92,103000.0,26.2041,26.2733,26.1765,26.218,103000.0
2011-02-24 12:30:00,37.93,37.93,37.57,37.72,77000.0,26.2249,26.2249,25.976,26.0797,77000.0
2011-02-24 13:00:00,37.71,37.72,37.54,37.6,118000.0,26.0728,26.0797,25.9552,25.9967,118000.0
2011-02-24 13:30:00,37.59,37.59,37.12,37.22,216300.0,25.9898,25.9898,25.6649,25.734,216300.0
2011-02-24 14:00:00,37.21,37.6,37.21,37.44,132900.0,25.7271,25.9967,25.7271,25.8861,132900.0
2011-02-24 14:30:00,37.46,37.53,37.29,37.38,105400.0,25.8999,25.9483,25.7824,25.8446,105400.0
2011-02-24 15:00:00,37.38,37.56,37.35,37.5,88600.0,25.8446,25.9691,25.8239,25.9276,88600.0
2011-02-24 15:30:00,37.5,37.56,37.34,37.4,250100.0,25.9276,25.9691,25.817,25.8584,250100.0
2011-02-25 09:30:00,37.99,38.28,37.6,37.8,355700.0,26.2664,26.4669,25.9967,26.135,355700.0
2011-02-25 10:00:00,37.8,38.0,37.73,37.73,180000.0,26.135,26.2733,26.0866,26.0866,180000.0
2011-02-25 10:30:00,37.72,37.97,37.66,37.96,137200.0,26.0797,26.2525,26.0382,26.2456,137200.0
2011-02-25 11:00:00,37.96,38.04,37.9,37.98,103200.0,26.2456,26.3009,26.2041,26.2595,103200.0
2011-02-25 11:30:00,37.99,38.0,37.81,37.92,117200.0,26.2664,26.2733,26.1419,26.218,117200.0
2011-02-25 12:00:00,37.92,38.04,37.91,38.03,87000.0,26.218,26.3009,26.2111,26.294,87000.0
2011-02-25 12:30:00,38.04,38.12,38.02,38.08,137300.0,26.3009,26.3563,26.2871,26.3286,137300.0
2011-02-25 13:00:00,38.08,38.24,38.08,38.24,114900.0,26.3286,26.4392,26.3286,26.4392,114900.0
2011-02-25 13:30:00,38.23,38.3,38.1,38.26,98400.0,26.4323,26.4807,26.3424,26.453,98400.0
2011-02-25 14:00:00,38.26,38.44,38.23,38.35,237400.0,26.453,26.5775,26.4323,26.5153,237400.0
2011-02-25 14:30:00,38.34,38.44,38.27,38.38,91600.0,26.5084,26.5775,26.46,26.536,91600.0
2011-02-25 15:00:00,38.37,38.41,38.32,38.33,112100.0,26.5291,26.5568,26.4945,26.5014,112100.0
2011-02-25 15:30:00,38.32,38.34,38.21,38.34,259500.0,26.4945,26.5084,26.4185,26.5084,259500.0
2011-02-28 09:30:00,38.28,38.9,38.16,38.86,245600.0,26.4669,26.8955,26.3839,26.8679,245600.0
2011-02-28 10:00:00,38.85,39.28,38.84,38.89,317400.0,26.861,27.1583,26.8541,26.8886,317400.0
2011-02-28 10:30:00,38.89,39.11,38.77,39.09,122700.0,26.8886,27.0407,26.8057,27.0269,122700.0
2011-02-28 11:00:00,39.09,39.14,39.0,39.05,139900.0,27.0269,27.0615,26.9647,26.9993,139900.0
2011-02-28 11:30:00,39.05,39.05,38.81,38.9,62100.0,26.9993,26.9993,26.8333,26.8955,62100.0
2011-02-28 12:00:00,38.9,38.95,38.7,38.71,68700.0,26.8955,26.9301,26.7573,26.7642,68700.0
2011-02-28 12:30:00,38.71,38.81,38.49,38.64,76900.0,26.7642,26.8333,26.6121,26.7158,76900.0
2011-02-28 13:00:00,38.64,38.71,38.56,38.58,59800.0,26.7158,26.7642,26.6605,26.6743,59800.0
2011-02-28 13:30:00,38.58,38.71,38.52,38.63,59700.0,26.6743,26.7642,26.6328,26.7089,59700.0
2011-02-28 14:00:00,38.62,38.77,38.55,38.57,97300.0,26.702,26.8057,26.6536,26.6674,97300.0
2011-02-28 14:30:00,38.57,38.67,38.43,38.67,78300.0,26.6674,26.7365,26.5706,26.7365,78300.0
2011-02-28 15:00:00,38.66,38.82,38.65,38.82,94000.0,26.7296,26.8402,26.7227,26.8402,94000.0
2011-02-28 15:30:00,38.82,39.0,38.75,38.92,428200.0,26.8402,26.9647,26.7918,26.9094,428200.0
2011-03-01 09:30:00,39.05,39.16,38.81,38.88,247300.0,26.9993,27.0753,26.8333,26.8817,247300.0
2011-03-01 10:00:00,38.89,38.91,38.5,38.59,125800.0,26.8886,26.9025,26.619,26.6812,125800.0
2011-03-01 10:30:00,38.59,38.63,38.52,38.58,118000.0,26.6812,26.7089,26.6328,26.6743,118000.0
2011-03-01 11:00:00,38.59,38.61,38.35,38.37,141200.0,26.6812,26.695,26.5153,26.5291,141200.0
2011-03-01 11:30:00,38.39,38.5,38.27,38.43,168000.0,26.5429,26.619,26.46,26.5706,168000.0
2011-03-01 12:00:00,38.42,38.59,38.4,38.56,133100.0,26.5637,26.6812,26.5498,26.6605,133100.0
2011-03-01 12:30:00,38.55,38.79,38.55,38.72,90500.0,26.6536,26.8195,26.6536,26.7711,90500.0
2011-03-01 13:00:00,38.71,38.79,38.62,38.7,115300.0,26.7642,26.8195,26.702,26.7573,115300.0
2011-03-01 13:30:00,38.69,38.7,38.59,38.68,67100.0,26.7504,26.7573,26.6812,26.7434,67100.0
2011-03-01 14:00:00,38.66,38.68,38.5,38.51,106500.0,26.7296,26.7434,26.619,26.6259,106500.0
2011-03-01 14:30:00,38.51,38.71,38.49,38.58,145900.0,26.6259,26.7642,26.6121,26.6743,145900.0
2011-03-01 15:00:00,38.59,38.65,38.46,38.52,140200.0,26.6812,26.7227,26.5913,26.6328,140200.0
2011-03-01 15:30:00,38.52,38.69,38.49,38.68,247300.0,26.6328,26.7504,26.6121,26.7434,247300.0
2011-03-02 09:30:00,38.8,39.06,38.8,38.91,233700.0,26.8264,27.0062,26.8264,26.9025,233700.0
2011-03-02 10:00:00,38.9,39.0,38.85,38.91,174900.0,26.8955,26.9647,26.861,26.9025,174900.0
2011-03-02 10:30:00,38.91,39.01,38.89,38.98,321600.0,26.9025,26.9716,26.8886,26.9509,321600.0
2011-03-02 11:00:00,38.99,39.23,38.92,39.07,146700.0,26.9578,27.1237,26.9094,27.0131,146700.0
2011-03-02 11:30:00,39.06,39.25,39.03,39.18,85600.0,27.0062,27.1375,26.9854,27.0891,85600.0
2011-03-02 12:00:00,39.16,39.36,39.07,39.28,146500.0,27.0753,27.2136,27.0131,27.1583,146500.0
2011-03-02 12:30:00,39.3,39.41,39.26,39.38,69400.0,27.1721,27.2482,27.1445,27.2274,69400.0
2011-03-02 13:00:00,39.38,39.53,39.37,39.43,111900.0,27.2274,27.3311,27.2205,27.262,111900.0
2011-03-02 13:30:00,39.45,39.57,39.36,39.57,95200.0,27.2758,27.3588,27.2136,27.3588,95200.0
2011-03-02 14:00:00,39.57,39.7,39.5,39.65,137800.0,27.3588,27.4487,27.3104,27.4141,137800.0
2011-03-02 14:30:00,39.64,39.83,39.59,39.74,311600.0,27.4072,27.5386,27.3726,27.4763,311600.0
2011-03-02 15:00:00,39.75,39.84,39.68,39.74,94400.0,27.4832,27.5455,27.4348,27.4763,94400.0
2011-03-02 15:30:00,39.75,39.77,39.58,39.71,242900.0,27.4832,27.4971,27.3657,27.4556,242900.0
2011-03-03 09:30:00,39.56,39.79,39.21,39.45,238800.0,27.3519,27.5109,27.1099,27.2758,238800.0
2011-03-03 10:00:00,39.43,39.49,39.24,39.26,97600.0,27.262,27.3035,27.1306,27.1445,97600.0
2011-03-03 10:30:00,39.27,39.35,39.17,39.29,91700.0,27.1514,27.2067,27.0822,27.1652,91700.0
2011-03-03 11:00:00,39.27,39.31,39.05,39.17,77100.0,27.1514,27.179,26.9993,27.0822,77100.0
2011-03-03 11:30:00,39.18,39.24,39.01,39.13,50700.0,27.0891,27.1306,26.9716,27.0546,50700.0
2011-03-03 12:00:00,39.15,39.22,39.06,39.21,32900.0,27.0684,27.1168,27.0062,27.1099,32900.0
2011-03-03 12:30:00,39.22,39.22,39.02,39.05,58100.0,27.1168,27.1168,26.9785,26.9993,58100.0
2011-03-03 13:00:00,39.04,39.14,38.86,39.05,101300.0,26.9923,27.0615,26.8679,26.9993,101300.0
2011-03-03 13:30:00,39.07,39.1,38.96,39.02,29900.0,27.0131,27.0338,26.937,26.9785,29900.0
2011-03-03 14:00:00,39.03,39.24,39.03,39.18,70100.0,26.9854,27.1306,26.9854,27.0891,70100.0
2011-03-03 14:30:00,39.21,39.25,39.1,39.14,74100.0,27.1099,27.1375,27.0338,27.0615,74100.0
2011-03-03 15:00:00,39.12,39.21,39.07,39.18,75200.0,27.0477,27.1099,27.0131,27.0891,75200.0
2011-03-03 15:30:00,39.18,39.32,39.14,39.32,259300.0,27.0891,27.1859,27.0615,27.1859,259300.0
2011-03-04 09:30:00,39.68,39.83,39.42,39.48,151400.0,27.4348,27.5386,27.2551,27.2966,151400.0
2011-03-04 10:00:00,39.48,39.55,39.4,39.45,88400.0,27.2966,27.345,27.2412,27.2758,88400.0
2011-03-04 10:30:00,39.45,39.66,39.34,39.61,50200.0,27.2758,27.421,27.1998,27.3864,50200.0
2011-03-04 11:00:00,39.63,39.69,39.53,39.65,66200.0,27.4003,27.4418,27.3311,27.4141,66200.0
2011-03-04 11:30:00,39.65,39.71,39.49,39.52,65600.0,27.4141,27.4556,27.3035,27.3242,65600.0
2011-03-04 12:00:00,39.51,39.52,39.31,39.31,83300.0,27.3173,27.3242,27.179,27.179,83300.0
2011-03-04 12:30:00,39.31,39.45,39.29,39.41,73300.0,27.179,27.2758,27.1652,27.2482,73300.0
2011-03-04 13:00:00,39.42,39.45,39.36,39.37,81500.0,27.2551,27.2758,27.2136,27.2205,81500.0
2011-03-04 13:30:00,39.39,39.48,39.35,39.37,95100.0,27.2343,27.2966,27.2067,27.2205,95100.0
2011-03-04 14:00:00,39.38,39.41,39.24,39.39,89900.0,27.2274,27.2482,27.1306,27.2343,89900.0
2011-03-04 14:30:00,39.4,39.42,39.3,39.37,126700.0,27.2412,27.2551,27.1721,27.2205,126700.0
2011-03-04 15:00:00,39.38,39.45,39.36,39.44,185400.0,27.2274,27.2758,27.2136,27.2689,185400.0
2011-03-04 15:30:00,39.44,39.62,39.43,39.56,339100.0,27.2689,27.3934,27.262,27.3519,339100.0
2011-03-07 09:30:00,39.87,40.0,39.5,39.98,185000.0,27.5662,27.6561,27.3104,27.6423,185000.0
2011-03-07 10:00:00,39.96,40.06,39.89,39.89,88700.0,27.6284,27.6976,27.58,27.58,88700.0
2011-03-07 10:30:00,39.91,39.97,39.64,39.65,92000.0,27.5939,27.6353,27.4072,27.4141,92000.0
2011-03-07 11:00:00,39.62,39.76,39.47,39.64,156100.0,27.3934,27.4902,27.2896,27.4072,156100.0
2011-03-07 11:30:00,39.63,39.63,39.34,39.46,91600.0,27.4003,27.4003,27.1998,27.2827,91600.0
2011-03-07 12:00:00,39.45,39.56,39.38,39.53,97900.0,27.2758,27.3519,27.2274,27.3311,97900.0
2011-03-07 12:30:00,39.53,39.53,39.33,39.33,111600.0,27.3311,27.3311,27.1929,27.1929,111600.0
2011-03-07 13:00:00,39.34,39.37,39.2,39.21,125700.0,27.1998,27.2205,27.103,27.1099,125700.0
2011-03-07 13:30:00,39.2,39.24,39.13,39.15,90000.0,27.103,27.1306,27.0546,27.0684,90000.0
2011-03-07 14:00:00,39.13,39.31,39.12,39.31,83800.0,27.0546,27.179,27.0477,27.179,83800.0
2011-03-07 14:30:00,39.3,39.39,39.3,39.3,56900.0,27.1721,27.2343,27.1721,27.1721,56900.0
2011-03-07 15:00:00,39.3,39.37,39.25,39.3,87700.0,27.1721,27.2205,27.1375,27.1721,87700.0
2011-03-07 15:30:00,39.29,39.39,39.26,39.34,116000.0,27.1652,27.2343,27.1445,27.1998,116000.0
2011-03-08 09:30:00,39.41,39.41,38.37,38.6,226800.0,27.2482,27.2482,26.5291,26.6881,226800.0
2011-03-08 10:00:00,38.59,38.64,38.43,38.54,147800.0,26.6812,26.7158,26.5706,26.6466,147800.0
2011-03-08 10:30:00,38.55,38.56,38.39,38.49,82200.0,26.6536,26.6605,26.5429,26.6121,82200.0
2011-03-08 11:00:00,38.49,38.57,38.41,38.46,117600.0,26.6121,26.6674,26.5568,26.5913,117600.0
2011-03-08 11:30:00,38.48,38.58,38.41,38.5,97500.0,26.6052,26.6743,26.5568,26.619,97500.0
2011-03-08 12:00:00,38.51,38.71,38.51,38.57,66400.0,26.6259,26.7642,26.6259,26.6674,66400.0
2011-03-08 12:30:00,38.56,38.59,38.3,38.31,59900.0,26.6605,26.6812,26.4807,26.4876,59900.0
2011-03-08 13:00:00,38.31,38.38,38.12,38.14,123200.0,26.4876,26.536,26.3563,26.3701,123200.0
2011-03-08 13:30:00,38.15,38.25,38.11,38.13,95200.0,26.377,26.4461,26.3493,26.3632,95200.0
2011-03-08 14:00:00,38.14,38.16,37.9,37.92,134500.0,26.3701,26.3839,26.2041,26.218,134500.0
2011-03-08 14:30:00,37.91,37.97,37.79,37.97,119800.0,26.2111,26.2525,26.1281,26.2525,119800.0
2011-03-08 15:00:00,37.95,38.12,37.86,37.95,103900.0,26.2387,26.3563,26.1765,26.2387,103900.0
2011-03-08 15:30:00,37.95,37.95,37.73,37.85,224900.0,26.2387,26.2387,26.0866,26.1696,224900.0
2011-03-09 09:30:00,37.8,38.11,37.4,37.42,203000.0,26.135,26.3493,25.8584,25.8723,203000.0
2011-03-09 10:00:00,37.42,37.58,37.34,37.51,67200.0,25.8723,25.9829,25.817,25.9345,67200.0
2011-03-09 10:30:00,37.51,37.6,37.2,37.21,103100.0,25.9345,25.9967,25.7202,25.7271,103100.0
2011-03-09 11:00:00,37.21,37.52,37.21,37.39,71300.0,25.7271,25.9414,25.7271,25.8515,71300.0
2011-03-09 11:30:00,37.41,37.47,36.98,37.41,121500.0,25.8654,25.9068,25.5681,25.8654,121500.0
2011-03-09 12:00:00,37.41,37.49,37.28,37.49,106400.0,25.8654,25.9207,25.7755,25.9207,106400.0
2011-03-09 12:30:00,37.49,37.59,37.46,37.55,57900.0,25.9207,25.9898,25.8999,25.9622,57900.0
2011-03-09 13:00:00,37.57,37.64,37.53,37.62,49300.0,25.976,26.0244,25.9483,26.0106,49300.0
2011-03-09 13:30:00,37.62,37.74,37.62,37.7,35900.0,26.0106,26.0935,26.0106,26.0659,35900.0
2011-03-09 14:00:00,37.71,37.85,37.63,37.81,57400.0,26.0728,26.1696,26.0175,26.1419,57400.0
2011-03-09 14:30:00,37.81,37.84,37.77,37.8,71100.0,26.1419,26.1627,26.1143,26.135,71100.0
2011-03-09 15:00:00,37.79,37.84,37.65,37.67,64700.0,26.1281,26.1627,26.0313,26.0451,64700.0
2011-03-09 15:30:00,37.67,37.79,37.62,37.76,160700.0,26.0451,26.1281,26.0106,26.1073,160700.0
2011-03-10 09:30:00,37.2,37.36,36.25,36.27,240600.0,25.7202,25.8308,25.0633,25.0772,240600.0
2011-03-10 10:00:00,36.26,36.28,35.62,35.95,260000.0,25.0702,25.0841,24.6277,24.8559,260000.0
2011-03-10 10:30:00,35.95,36.19,35.77,36.19,220000.0,24.8559,25.0218,24.7315,25.0218,220000.0
2011-03-10 11:00:00,36.2,36.53,36.16,36.52,97500.0,25.0288,25.2569,25.0011,25.25,97500.0
2011-03-10 11:30:00,36.53,36.72,36.48,36.65,74100.0,25.2569,25.3883,25.2224,25.3399,74100.0
2011-03-10 12:00:00,36.65,36.72,36.46,36.6,61700.0,25.3399,25.3883,25.2085,25.3053,61700.0
2011-03-10 12:30:00,36.61,36.62,36.48,36.61,27900.0,25.3122,25.3192,25.2224,25.3122,27900.0
2011-03-10 13:00:00,36.6,36.69,36.53,36.54,49400.0,25.3053,25.3675,25.2569,25.2638,49400.0
2011-03-10 13:30:00,36.54,36.67,36.42,36.64,94000.0,25.2638,25.3537,25.1809,25.333,94000.0
2011-03-10 14:00:00,36.64,36.75,36.62,36.67,53600.0,25.333,25.409,25.3192,25.3537,53600.0
2011-03-10 14:30:00,36.7,36.86,36.54,36.56,74800.0,25.3745,25.4851,25.2638,25.2777,74800.0
2011-03-10 15:00:00,36.56,36.57,36.02,36.13,148400.0,25.2777,25.2846,24.9043,24.9804,148400.0
2011-03-10 15:30:00,36.13,36.41,36.05,36.14,337200.0,24.9804,25.174,24.9251,24.9873,337200.0
2011-03-11 09:30:00,35.49,36.02,35.29,35.65,367000.0,24.6745,25.0429,24.5354,24.7857,367000.0
2011-03-11 10:00:00,35.69,35.85,35.58,35.75,231800.0,24.8135,24.9247,24.737,24.8552,231800.0
2011-03-11 10:30:00,35.75,35.81,35.65,35.7,190300.0,24.8552,24.8969,24.7857,24.8205,190300.0
2011-03-11 11:00:00,35.69,35.89,35.64,35.67,204200.0,24.8135,24.9526,24.7787,24.7996,204200.0
2011-03-11 11:30:00,35.68,36.21,35.68,36.05,116500.0,24.8066,25.175,24.8066,25.0638,116500.0
2011-03-11 12:00:00,36.04,36.06,35.94,36.0,127000.0,25.0568,25.0707,24.9873,25.029,127000.0
2011-03-11 12:30:00,36.0,36.1,35.87,36.0,82100.0,25.029,25.0986,24.9386,25.029,82100.0
2011-03-11 13:00:00,35.99,36.01,35.71,35.77,110500.0,25.0221,25.036,24.8274,24.8691,110500.0
2011-03-11 13:30:00,35.79,35.94,35.77,35.94,87000.0,24.883,24.9873,24.8691,24.9873,87000.0
2011-03-11 14:00:00,35.94,36.0,35.83,35.97,82400.0,24.9873,25.029,24.9108,25.0082,82400.0
2011-03-11 14:30:00,35.97,36.0,35.88,35.9,139100.0,25.0082,25.029,24.9456,24.9595,139100.0
2011-03-11 15:00:00,35.89,36.04,35.89,36.02,202200.0,24.9526,25.0568,24.9526,25.0429,202200.0
2011-03-11 15:30:00,36.02,36.05,35.89,35.92,412300.0,25.0429,25.0638,24.9526,24.9734,412300.0
2011-03-14 09:30:00,35.68,36.01,35.5,35.95,160400.0,24.8066,25.036,24.6814,24.9943,160400.0
2011-03-14 10:00:00,35.93,35.97,35.75,35.96,53400.0,24.9804,25.0082,24.8552,25.0012,53400.0
2011-03-14 10:30:00,35.93,35.99,35.66,35.8,80300.0,24.9804,25.0221,24.7926,24.89,80300.0
2011-03-14 11:00:00,35.79,35.86,35.39,35.56,63500.0,24.883,24.9317,24.6049,24.7231,63500.0
2011-03-14 11:30:00,35.53,35.64,35.41,35.6,56400.0,24.7023,24.7787,24.6188,24.7509,56400.0
2011-03-14 12:00:00,35.62,35.78,35.57,35.69,37100.0,24.7648,24.8761,24.7301,24.8135,37100.0
2011-03-14 12:30:00,35.71,35.79,35.57,35.61,64900.0,24.8274,24.883,24.7301,24.7579,64900.0
2011-03-14 13:00:00,35.62,35.69,35.6,35.64,37900.0,24.7648,24.8135,24.7509,24.7787,37900.0
2011-03-14 13:30:00,35.64,35.69,35.46,35.57,99200.0,24.7787,24.8135,24.6536,24.7301,99200.0
2011-03-14 14:00:00,35.58,35.73,35.58,35.69,69700.0,24.737,24.8413,24.737,24.8135,69700.0
2011-03-14 14:30:00,35.69,35.7,35.54,35.66,72900.0,24.8135,24.8205,24.7092,24.7926,72900.0
2011-03-14 15:00:00,35.66,35.75,35.63,35.7,105500.0,24.7926,24.8552,24.7718,24.8205,105500.0
2011-03-14 15:30:00,35.71,35.79,35.66,35.78,149000.0,24.8274,24.883,24.7926,24.8761,149000.0
2011-03-15 09:30:00,34.7,35.01,34.25,34.53,396100.0,24.1252,24.3407,23.8123,24.007,396100.0
2011-03-15 10:00:00,34.53,34.99,34.5,34.88,239400.0,24.007,24.3268,23.9862,24.2503,239400.0
2011-03-15 10:30:00,34.87,35.19,34.86,35.17,207400.0,24.2434,24.4659,24.2364,24.452,207400.0
2011-03-15 11:00:00,35.2,35.4,35.1,35.29,178300.0,24.4728,24.6119,24.4033,24.5354,178300.0
2011-03-15 11:30:00,35.29,35.32,35.09,35.25,73300.0,24.5354,24.5563,24.3964,24.5076,73300.0
2011-03-15 12:00:00,35.23,35.68,35.22,35.66,91300.0,24.4937,24.8066,24.4867,24.7926,91300.0
2011-03-15 12:30:00,35.65,35.69,35.5,35.62,106100.0,24.7857,24.8135,24.6814,24.7648,106100.0
2011-03-15 13:00:00,35.61,35.63,35.4,35.48,85300.0,24.7579,24.7718,24.6119,24.6675,85300.0
2011-03-15 13:30:00,35.49,35.55,35.42,35.51,160300.0,24.6745,24.7162,24.6258,24.6884,160300.0
2011-03-15 14:00:00,35.5,35.61,35.39,35.55,103100.0,24.6814,24.7579,24.6049,24.7162,103100.0
2011-03-15 14:30:00,35.55,35.76,35.48,35.73,165300.0,24.7162,24.8622,24.6675,24.8413,165300.0
2011-03-15 15:00:00,35.72,35.85,35.69,35.77,260900.0,24.8344,24.9247,24.8135,24.8691,260900.0
2011-03-15 15:30:00,35.77,35.77,35.48,35.49,436900.0,24.8691,24.8691,24.6675,24.6745,436900.0
2011-03-16 09:30:00,35.67,35.74,35.21,35.7,213900.0,24.7996,24.8483,24.4798,24.8205,213900.0
2011-03-16 10:00:00,35.71,36.12,35.7,35.98,174800.0,24.8274,25.1125,24.8205,25.0151,174800.0
2011-03-16 10:30:00,35.97,36.18,35.93,36.0,268300.0,25.0082,25.1542,24.9804,25.029,268300.0
2011-03-16 11:00:00,36.0,36.0,35.41,35.92,248600.0,25.029,25.029,24.6188,24.9734,248600.0
2011-03-16 11:30:00,35.95,36.03,35.6,35.61,128000.0,24.9943,25.0499,24.7509,24.7579,128000.0
2011-03-16 12:00:00,35.58,35.63,35.24,35.4,110600.0,24.737,24.7718,24.5006,24.6119,110600.0
2011-03-16 12:30:00,35.4,35.56,35.36,35.45,72600.0,24.6119,24.7231,24.5841,24.6466,72600.0
2011-03-16 13:00:00,35.44,35.54,35.29,35.31,109500.0,24.6397,24.7092,24.5354,24.5493,109500.0
2011-03-16 13:30:00,35.3,35.32,35.11,35.2,117600.0,24.5424,24.5563,24.4103,24.4728,117600.0
2011-03-16 14:00:00,35.2,35.21,34.87,35.03,231800.0,24.4728,24.4798,24.2434,24.3546,231800.0
2011-03-16 14:30:00,35.0,35.31,34.98,35.29,212100.0,24.3338,24.5493,24.3199,24.5354,212100.0
2011-03-16 15:00:00,35.25,35.39,35.12,35.12,171400.0,24.5076,24.6049,24.4172,24.4172,171400.0
2011-03-16 15:30:00,35.11,35.27,35.06,35.16,324200.0,24.4103,24.5215,24.3755,24.445,324200.0
2011-03-17 09:30:00,36.04,36.1,35.76,36.02,189100.0,25.0568,25.0986,24.8622,25.0429,189100.0
2011-03-17 10:00:00,36.02,36.28,35.97,36.26,140800.0,25.0429,25.2237,25.0082,25.2098,140800.0
2011-03-17 10:30:00,36.27,36.28,36.13,36.19,65500.0,25.2167,25.2237,25.1194,25.1611,65500.0
2011-03-17 11:00:00,36.2,36.29,36.06,36.25,142800.0,25.1681,25.2307,25.0707,25.2028,142800.0
2011-03-17 11:30:00,36.25,36.42,36.24,36.32,95800.0,25.2028,25.321,25.1959,25.2515,95800.0
2011-03-17 12:00:00,36.36,36.49,36.25,36.46,144600.0,25.2793,25.3697,25.2028,25.3488,144600.0
2011-03-17 12:30:00,36.48,36.63,36.44,36.58,94900.0,25.3628,25.467,25.3349,25.4323,94900.0
2011-03-17 13:00:00,36.57,36.72,36.46,36.47,93900.0,25.4253,25.5296,25.3488,25.3558,93900.0
2011-03-17 13:30:00,36.48,36.6,36.4,36.59,90800.0,25.3628,25.4462,25.3071,25.4392,90800.0
2011-03-17 14:00:00,36.58,36.72,36.58,36.68,76900.0,25.4323,25.5296,25.4323,25.5018,76900.0
2011-03-17 14:30:00,36.68,36.96,36.68,36.91,140600.0,25.5018,25.6965,25.5018,25.6617,140600.0
2011-03-17 15:00:00,36.91,36.97,36.77,36.77,164100.0,25.6617,25.7034,25.5644,25.5644,164100.0
2011-03-17 15:30:00,36.77,37.01,36.75,36.89,283200.0,25.5644,25.7312,25.5505,25.6478,283200.0
2011-03-18 09:30:00,37.13,37.53,37.01,37.37,217800.0,25.8147,26.0928,25.7312,25.9815,217800.0
2011-03-18 10:00:00,37.37,37.45,37.24,37.25,145300.0,25.9815,26.0371,25.8911,25.8981,145300.0
2011-03-18 10:30:00,37.24,37.28,37.05,37.13,117000.0,25.8911,25.919,25.759,25.8147,117000.0
2011-03-18 11:00:00,37.15,37.28,36.97,36.97,91300.0,25.8286,25.919,25.7034,25.7034,91300.0
2011-03-18 11:30:00,36.98,37.23,36.97,37.07,58700.0,25.7104,25.8842,25.7034,25.7729,58700.0
2011-03-18 12:00:00,37.06,37.18,37.03,37.09,37900.0,25.766,25.8494,25.7451,25.7869,37900.0
2011-03-18 12:30:00,37.09,37.11,36.98,37.0,36300.0,25.7869,25.8008,25.7104,25.7243,36300.0
2011-03-18 13:00:00,37.0,37.09,36.9,37.0,46700.0,25.7243,25.7869,25.6548,25.7243,46700.0
2011-03-18 13:30:00,37.0,37.02,36.89,37.0,32000.0,25.7243,25.7382,25.6478,25.7243,32000.0
2011-03-18 14:00:00,37.0,37.02,36.79,36.84,54000.0,25.7243,25.7382,25.5783,25.613,54000.0
2011-03-18 14:30:00,36.85,36.89,36.67,36.73,93700.0,25.62,25.6478,25.4948,25.5366,93700.0
2011-03-18 15:00:00,36.73,36.73,36.53,36.66,112700.0,25.5366,25.5366,25.3975,25.4879,112700.0
2011-03-18 15:30:00,36.66,36.87,36.66,36.85,320800.0,25.4879,25.6339,25.4879,25.62,320800.0
2011-03-21 09:30:00,38.26,38.26,37.69,37.78,211600.0,26.6003,26.6003,26.204,26.2666,211600.0
2011-03-21 10:00:00,37.78,38.13,37.71,38.05,132600.0,26.2666,26.5099,26.2179,26.4543,132600.0
2011-03-21 10:30:00,38.03,38.04,37.57,37.68,68700.0,26.4404,26.4473,26.1206,26.1971,68700.0
2011-03-21 11:00:00,37.69,37.93,37.69,37.89,40700.0,26.204,26.3709,26.204,26.3431,40700.0
2011-03-21 11:30:00,37.89,38.07,37.86,38.07,32200.0,26.3431,26.4682,26.3222,26.4682,32200.0
2011-03-21 12:00:00,38.05,38.24,38.03,38.2,65800.0,26.4543,26.5864,26.4404,26.5586,65800.0
2011-03-21 12:30:00,38.2,38.29,38.18,38.25,62200.0,26.5586,26.6212,26.5447,26.5933,62200.0
2011-03-21 13:00:00,38.24,38.24,38.0,38.03,47700.0,26.5864,26.5864,26.4195,26.4404,47700.0
2011-03-21 13:30:00,38.02,38.14,38.01,38.1,42800.0,26.4334,26.5169,26.4265,26.4891,42800.0
2011-03-21 14:00:00,38.09,38.24,38.08,38.23,45400.0,26.4821,26.5864,26.4752,26.5794,45400.0
2011-03-21 14:30:00,38.23,38.24,38.1,38.13,46400.0,26.5794,26.5864,26.4891,26.5099,46400.0
2011-03-21 15:00:00,38.12,38.21,38.06,38.08,66100.0,26.503,26.5655,26.4612,26.4752,66100.0
2011-03-21 15:30:00,38.09,38.35,38.06,38.31,267000.0,26.4821,26.6629,26.4612,26.6351,267000.0
2011-03-22 09:30:00,38.33,38.46,38.0,38.13,86300.0,26.649,26.7393,26.4195,26.5099,86300.0
2011-03-22 10:00:00,38.13,38.36,38.05,38.13,46200.0,26.5099,26.6698,26.4543,26.5099,46200.0
2011-03-22 10:30:00,38.13,38.26,38.07,38.07,37700.0,26.5099,26.6003,26.4682,26.4682,37700.0
2011-03-22 11:00:00,38.07,38.24,38.06,38.19,27000.0,26.4682,26.5864,26.4612,26.5516,27000.0
2011-03-22 11:30:00,38.18,38.31,38.15,38.29,44300.0,26.5447,26.6351,26.5238,26.6212,44300.0
2011-03-22 12:00:00,38.29,38.32,38.25,38.29,48100.0,26.6212,26.642,26.5933,26.6212,48100.0
2011-03-22 12:30:00,38.28,38.29,38.21,38.23,55700.0,26.6142,26.6212,26.5655,26.5794,55700.0
2011-03-22 13:00:00,38.23,38.26,38.02,38.17,89000.0,26.5794,26.6003,26.4334,26.5377,89000.0
2011-03-22 13:30:00,38.17,38.27,38.11,38.25,25000.0,26.5377,26.6072,26.496,26.5933,25000.0
2011-03-22 14:00:00,38.25,38.26,38.02,38.08,48300.0,26.5933,26.6003,26.4334,26.4752,48300.0
2011-03-22 14:30:00,38.09,38.15,38.05,38.11,36600.0,26.4821,26.5238,26.4543,26.496,36600.0
2011-03-22 15:00:00,38.11,38.27,38.05,38.22,47600.0,26.496,26.6072,26.4543,26.5725,47600.0
2011-03-22 15:30:00,38.22,38.26,38.15,38.21,127600.0,26.5725,26.6003,26.5238,26.5655,127600.0
2011-03-23 09:30:00,38.24,38.25,37.83,37.9,147000.0,26.5864,26.5933,26.3013,26.35,147000.0
2011-03-23 10:00:00,37.9,37.9,37.66,37.89,114000.0,26.35,26.35,26.1831,26.3431,114000.0
2011-03-23 10:30:00,37.88,37.96,37.68,37.83,75800.0,26.3361,26.3917,26.1971,26.3013,75800.0
2011-03-23 11:00:00,37.86,37.92,37.77,37.82,92600.0,26.3222,26.3639,26.2596,26.2944,92600.0
2011-03-23 11:30:00,37.82,37.92,37.74,37.76,123100.0,26.2944,26.3639,26.2388,26.2527,123100.0
2011-03-23 12:00:00,37.74,37.89,37.72,37.89,79600.0,26.2388,26.3431,26.2249,26.3431,79600.0
2011-03-23 12:30:00,37.89,38.1,37.87,38.07,30600.0,26.3431,26.4891,26.3291,26.4682,30600.0
2011-03-23 13:00:00,38.09,38.16,37.98,38.02,48800.0,26.4821,26.5308,26.4056,26.4334,48800.0
2011-03-23 13:30:00,38.02,38.1,38.0,38.03,23000.0,26.4334,26.4891,26.4195,26.4404,23000.0
2011-03-23 14:00:00,38.04,38.04,37.85,37.96,41200.0,26.4473,26.4473,26.3152,26.3917,41200.0
2011-03-23 14:30:00,37.98,38.19,37.92,38.08,74200.0,26.4056,26.5516,26.3639,26.4752,74200.0
2011-03-23 15:00:00,38.07,38.21,38.01,38.16,86400.0,26.4682,26.5655,26.4265,26.5308,86400.0
2011-03-23 15:30:00,38.16,38.19,37.98,37.98,222400.0,26.5308,26.5516,26.4056,26.4056,222400.0
2011-03-24 09:30:00,38.17,38.35,38.0,38.21,68500.0,26.5377,26.6629,26.4195,26.5655,68500.0
2011-03-24 10:00:00,38.18,38.24,37.82,38.09,103500.0,26.5447,26.5864,26.2944,26.4821,103500.0
2011-03-24 10:30:00,38.08,38.16,37.98,38.12,83000.0,26.4752,26.5308,26.4056,26.503,83000.0
2011-03-24 11:00:00,38.12,38.2,38.0,38.04,90800.0,26.503,26.5586,26.4195,26.4473,90800.0
2011-03-24 11:30:00,38.06,38.06,37.91,37.91,42400.0,26.4612,26.4612,26.357,26.357,42400.0
2011-03-24 12:00:00,37.91,37.98,37.88,37.95,23100.0,26.357,26.4056,26.3361,26.3848,23100.0
2011-03-24 12:30:00,37.96,37.96,37.75,37.75,27800.0,26.3917,26.3917,26.2457,26.2457,27800.0
2011-03-24 13:00:00,37.75,37.87,37.73,37.83,17900.0,26.2457,26.3291,26.2318,26.3013,17900.0
2011-03-24 13:30:00,37.84,37.87,37.75,37.81,31800.0,26.3083,26.3291,26.2457,26.2874,31800.0
2011-03-24 14:00:00,37.81,37.85,37.78,37.83,21300.0,26.2874,26.3152,26.2666,26.3013,21300.0
2011-03-24 14:30:00,37.82,37.97,37.79,37.91,26800.0,26.2944,26.3987,26.2735,26.357,26800.0
2011-03-24 15:00:00,37.92,37.94,37.86,37.87,35400.0,26.3639,26.3778,26.3222,26.3291,35400.0
2011-03-24 15:30:00,37.87,37.92,37.81,37.88,107300.0,26.3291,26.3639,26.2874,26.3361,107300.0
2011-03-25 09:30:00,37.94,38.39,37.87,38.36,86100.0,26.3778,26.6907,26.3291,26.6698,86100.0
2011-03-25 10:00:00,38.37,38.82,38.37,38.81,96900.0,26.6768,26.9896,26.6768,26.9827,96900.0
2011-03-25 10:30:00,38.78,38.98,38.7,38.98,68600.0,26.9618,27.1009,26.9062,27.1009,68600.0
2011-03-25 11:00:00,38.97,38.99,38.69,38.87,81300.0,27.0939,27.1078,26.8993,27.0244,81300.0
2011-03-25 11:30:00,38.86,38.87,38.65,38.67,39800.0,27.0174,27.0244,26.8714,26.8854,39800.0
2011-03-25 12:00:00,38.68,38.71,38.51,38.55,80100.0,26.8923,26.9132,26.7741,26.8019,80100.0
2011-03-25 12:30:00,38.54,38.57,37.89,38.3,56700.0,26.795,26.8158,26.3431,26.6281,56700.0
2011-03-25 13:00:00,38.3,38.3,38.13,38.2,60400.0,26.6281,26.6281,26.5099,26.5586,60400.0
2011-03-25 13:30:00,38.2,38.24,38.09,38.11,83800.0,26.5586,26.5864,26.4821,26.496,83800.0
2011-03-25 14:00:00,38.12,38.22,38.05,38.13,73200.0,26.503,26.5725,26.4543,26.5099,73200.0
2011-03-25 14:30:00,38.11,38.47,38.07,38.44,214100.0,26.496,26.7463,26.4682,26.7254,214100.0
2011-03-25 15:00:00,38.44,38.44,38.32,38.33,92000.0,26.7254,26.7254,26.642,26.649,92000.0
2011-03-25 15:30:00,38.33,38.47,38.26,38.45,151600.0,26.649,26.7463,26.6003,26.7324,151600.0
2011-03-28 09:30:00,38.34,38.91,38.31,38.91,124700.0,26.6559,27.0522,26.6351,27.0522,124700.0
2011-03-28 10:00:00,38.9,39.0,38.86,38.91,46000.0,27.0453,27.1148,27.0174,27.0522,46000.0
2011-03-28 10:30:00,38.88,39.1,38.82,38.84,109400.0,27.0314,27.1843,26.9896,27.0035,109400.0
2011-03-28 11:00:00,38.85,38.94,38.72,38.85,64900.0,27.0105,27.0731,26.9201,27.0105,64900.0
2011-03-28 11:30:00,38.84,38.96,38.74,38.93,82800.0,27.0035,27.087,26.934,27.0661,82800.0
2011-03-28 12:00:00,38.91,38.95,38.74,38.8,29900.0,27.0522,27.08,26.934,26.9757,29900.0
2011-03-28 12:30:00,38.8,38.92,38.79,38.8,29100.0,26.9757,27.0592,26.9688,26.9757,29100.0
2011-03-28 13:00:00,38.8,38.91,38.78,38.88,35400.0,26.9757,27.0522,26.9618,27.0314,35400.0
2011-03-28 13:30:00,38.88,38.92,38.83,38.87,46400.0,27.0314,27.0592,26.9966,27.0244,46400.0
2011-03-28 14:00:00,38.86,38.92,38.85,38.91,48000.0,27.0174,27.0592,27.0105,27.0522,48000.0
2011-03-28 14:30:00,38.91,38.94,38.71,38.75,89800.0,27.0522,27.0731,26.9132,26.941,89800.0
2011-03-28 15:00:00,38.76,38.82,38.65,38.67,89300.0,26.9479,26.9896,26.8714,26.8854,89300.0
2011-03-28 15:30:00,38.66,38.66,38.33,38.34,310700.0,26.8784,26.8784,26.649,26.6559,310700.0
2011-03-29 09:30:00,38.4,38.65,38.25,38.35,132300.0,26.6976,26.8714,26.5933,26.6629,132300.0
2011-03-29 10:00:00,38.36,38.62,38.36,38.5,170800.0,26.6698,26.8506,26.6698,26.7672,170800.0
2011-03-29 10:30:00,38.5,38.73,38.33,38.73,67700.0,26.7672,26.9271,26.649,26.9271,67700.0
2011-03-29 11:00:00,38.73,39.01,38.64,38.94,67300.0,26.9271,27.1217,26.8645,27.0731,67300.0
2011-03-29 11:30:00,38.94,39.01,38.82,38.9,82700.0,27.0731,27.1217,26.9896,27.0453,82700.0
2011-03-29 12:00:00,38.91,38.92,38.54,38.57,85100.0,27.0522,27.0592,26.795,26.8158,85100.0
2011-03-29 12:30:00,38.56,38.65,38.46,38.55,88800.0,26.8089,26.8714,26.7393,26.8019,88800.0
2011-03-29 13:00:00,38.56,38.68,38.49,38.57,52100.0,26.8089,26.8923,26.7602,26.8158,52100.0
2011-03-29 13:30:00,38.58,38.78,38.58,38.75,44000.0,26.8228,26.9618,26.8228,26.941,44000.0
2011-03-29 14:00:00,38.74,38.82,38.59,38.6,36700.0,26.934,26.9896,26.8297,26.8367,36700.0
2011-03-29 14:30:00,38.6,38.71,38.54,38.65,37300.0,26.8367,26.9132,26.795,26.8714,37300.0
2011-03-29 15:00:00,38.65,38.75,38.61,38.62,124000.0,26.8714,26.941,26.8436,26.8506,124000.0
2011-03-29 15:30:00,38.63,38.65,38.42,38.47,196900.0,26.8575,26.8714,26.7115,26.7463,196900.0
2011-03-30 09:30:00,38.7,39.47,38.69,39.45,85600.0,26.9062,27.4416,26.8993,27.4276,85600.0
2011-03-30 10:00:00,39.44,39.51,39.0,39.02,104800.0,27.4207,27.4694,27.1148,27.1287,104800.0
2011-03-30 10:30:00,39.02,39.1,38.78,39.1,49100.0,27.1287,27.1843,26.9618,27.1843,49100.0
2011-03-30 11:00:00,39.08,39.24,38.88,39.19,53800.0,27.1704,27.2816,27.0314,27.2469,53800.0
2011-03-30 11:30:00,39.21,39.27,39.02,39.05,38600.0,27.2608,27.3025,27.1287,27.1495,38600.0
2011-03-30 12:00:00,39.07,39.43,39.04,39.4,45600.0,27.1635,27.4137,27.1426,27.3929,45600.0
2011-03-30 12:30:00,39.39,39.43,39.29,39.38,35500.0,27.3859,27.4137,27.3164,27.379,35500.0
2011-03-30 13:00:00,39.35,39.44,39.24,39.38,24600.0,27.3581,27.4207,27.2816,27.379,24600.0
2011-03-30 13:30:00,39.38,39.44,39.3,39.4,32500.0,27.379,27.4207,27.3234,27.3929,32500.0
2011-03-30 14:00:00,39.4,39.4,39.27,39.27,31700.0,27.3929,27.3929,27.3025,27.3025,31700.0
2011-03-30 14:30:00,39.27,39.33,39.23,39.27,77400.0,27.3025,27.3442,27.2747,27.3025,77400.0
2011-03-30 15:00:00,39.27,39.27,39.13,39.2,73100.0,27.3025,27.3025,27.2052,27.2538,73100.0
2011-03-30 15:30:00,39.2,39.38,39.15,39.29,177500.0,27.2538,27.379,27.2191,27.3164,177500.0
2011-03-31 09:30:00,39.54,39.7,39.21,39.28,117100.0,27.4902,27.6015,27.2608,27.3095,117100.0
2011-03-31 10:00:00,39.26,39.3,39.03,39.23,129800.0,27.2955,27.3234,27.1356,27.2747,129800.0
2011-03-31 10:30:00,39.22,39.27,38.95,38.97,79400.0,27.2677,27.3025,27.08,27.0939,79400.0
2011-03-31 11:00:00,38.97,39.03,38.86,38.94,48700.0,27.0939,27.1356,27.0174,27.0731,48700.0
2011-03-31 11:30:00,38.93,39.06,38.91,38.99,36100.0,27.0661,27.1565,27.0522,27.1078,36100.0
2011-03-31 12:00:00,38.98,39.01,38.85,38.87,46900.0,27.1009,27.1217,27.0105,27.0244,46900.0
2011-03-31 12:30:00,38.86,39.14,38.86,39.05,107000.0,27.0174,27.2121,27.0174,27.1495,107000.0
2011-03-31 13:00:00,39.05,39.33,39.03,39.31,49500.0,27.1495,27.3442,27.1356,27.3303,49500.0
2011-03-31 13:30:00,39.3,39.4,39.27,39.4,50700.0,27.3234,27.3929,27.3025,27.3929,50700.0
2011-03-31 14:00:00,39.39,39.51,39.39,39.46,112800.0,27.3859,27.4694,27.3859,27.4346,112800.0
2011-03-31 14:30:00,39.46,39.64,39.39,39.63,84900.0,27.4346,27.5597,27.3859,27.5528,84900.0
2011-03-31 15:00:00,39.62,39.66,39.53,39.57,84000.0,27.5458,27.5736,27.4833,27.5111,84000.0
2011-03-31 15:30:00,39.57,39.69,39.36,39.39,346800.0,27.5111,27.5945,27.3651,27.3859,346800.0
2011-04-01 09:30:00,39.89,40.34,39.73,40.24,161000.0,27.7336,28.0464,27.6223,27.9769,161000.0
2011-04-01 10:00:00,40.22,40.32,40.19,40.28,94500.0,27.963,28.0325,27.9421,28.0047,94500.0
2011-04-01 10:30:00,40.3,40.32,40.04,40.31,82200.0,28.0186,28.0325,27.8378,28.0256,82200.0
2011-04-01 11:00:00,40.31,40.38,40.25,40.29,57000.0,28.0256,28.0742,27.9838,28.0117,57000.0
2011-04-01 11:30:00,40.3,40.42,40.27,40.41,61600.0,28.0186,28.102,27.9978,28.0951,61600.0
2011-04-01 12:00:00,40.41,40.45,40.3,40.39,50700.0,28.0951,28.1229,28.0186,28.0812,50700.0
2011-04-01 12:30:00,40.4,40.42,40.25,40.35,68400.0,28.0881,28.102,27.9838,28.0534,68400.0
2011-04-01 13:00:00,40.36,40.4,40.32,40.36,54700.0,28.0603,28.0881,28.0325,28.0603,54700.0
2011-04-01 13:30:00,40.37,40.41,40.27,40.38,40200.0,28.0673,28.0951,27.9978,28.0742,40200.0
2011-04-01 14:00:00,40.37,40.41,40.35,40.4,32900.0,28.0673,28.0951,28.0534,28.0881,32900.0
2011-04-01 14:30:00,40.4,40.43,40.27,40.34,62300.0,28.0881,28.109,27.9978,28.0464,62300.0
2011-04-01 15:00:00,40.33,40.33,40.04,40.08,109900.0,28.0395,28.0395,27.8378,27.8657,109900.0
2011-04-01 15:30:00,40.09,40.26,40.03,40.21,172800.0,27.8726,27.9908,27.8309,27.956,172800.0
2011-04-04 09:30:00,40.13,40.13,39.87,39.97,128100.0,27.9004,27.9004,27.7197,27.7892,128100.0
2011-04-04 10:00:00,39.97,40.02,39.79,39.96,89900.0,27.7892,27.8239,27.664,27.7822,89900.0
2011-04-04 10:30:00,39.97,40.02,39.84,39.88,66100.0,27.7892,27.8239,27.6988,27.7266,66100.0
2011-04-04 11:00:00,39.88,40.19,39.86,40.16,65100.0,27.7266,27.9421,27.7127,27.9213,65100.0
2011-04-04 11:30:00,40.16,40.2,40.02,40.19,43000.0,27.9213,27.9491,27.8239,27.9421,43000.0
2011-04-04 12:00:00,40.21,40.26,40.01,40.01,41200.0,27.956,27.9908,27.817,27.817,41200.0
2011-04-04 12:30:00,40.01,40.02,39.88,39.91,45900.0,27.817,27.8239,27.7266,27.7475,45900.0
2011-04-04 13:00:00,39.91,40.04,39.9,40.03,20800.0,27.7475,27.8378,27.7405,27.8309,20800.0
2011-04-04 13:30:00,40.02,40.02,39.89,39.91,27600.0,27.8239,27.8239,27.7336,27.7475,27600.0
2011-04-04 14:00:00,39.9,40.01,39.82,40.0,30300.0,27.7405,27.817,27.6849,27.81,30300.0
2011-04-04 14:30:00,40.01,40.23,40.0,40.06,56400.0,27.817,27.9699,27.81,27.8517,56400.0
2011-04-04 15:00:00,40.06,40.13,39.98,40.1,56300.0,27.8517,27.9004,27.7961,27.8796,56300.0
2011-04-04 15:30:00,40.08,40.11,39.97,40.07,135500.0,27.8657,27.8865,27.7892,27.8587,135500.0
2011-04-05 09:30:00,40.02,40.27,39.96,40.24,64100.0,27.8239,27.9978,27.7822,27.9769,64100.0
2011-04-05 10:00:00,40.23,40.28,40.03,40.25,93700.0,27.9699,28.0047,27.8309,27.9838,93700.0
2011-04-05 10:30:00,40.27,40.31,40.2,40.24,51700.0,27.9978,28.0256,27.9491,27.9769,51700.0
2011-04-05 11:00:00,40.25,40.3,40.23,40.3,13700.0,27.9838,28.0186,27.9699,28.0186,13700.0
2011-04-05 11:30:00,40.28,40.31,40.17,40.28,33400.0,28.0047,28.0256,27.9282,28.0047,33400.0
2011-04-05 12:00:00,40.28,40.31,40.22,40.25,18500.0,28.0047,28.0256,27.963,27.9838,18500.0
2011-04-05 12:30:00,40.27,40.27,40.07,40.08,15500.0,27.9978,27.9978,27.8587,27.8657,15500.0
2011-04-05 13:00:00,40.09,40.09,39.89,39.89,40200.0,27.8726,27.8726,27.7336,27.7336,40200.0
2011-04-05 13:30:00,39.89,39.9,39.78,39.82,36900.0,27.7336,27.7405,27.6571,27.6849,36900.0
2011-04-05 14:00:00,39.8,40.03,39.76,39.99,41100.0,27.671,27.8309,27.6432,27.8031,41100.0
2011-04-05 14:30:00,39.98,39.98,39.75,39.85,49900.0,27.7961,27.7961,27.6362,27.7057,49900.0
2011-04-05 15:00:00,39.85,39.92,39.69,39.91,69500.0,27.7057,27.7544,27.5945,27.7475,69500.0
2011-04-05 15:30:00,39.89,39.92,39.74,39.89,85700.0,27.7336,27.7544,27.6293,27.7336,85700.0
2011-04-06 09:30:00,39.88,39.96,39.37,39.66,206500.0,27.7266,27.7822,27.372,27.5736,206500.0
2011-04-06 10:00:00,39.7,39.8,39.53,39.6,625800.0,27.6015,27.671,27.4833,27.5319,625800.0
2011-04-06 10:30:00,39.58,39.62,39.37,39.39,220400.0,27.518,27.5458,27.372,27.3859,220400.0
2011-04-06 11:00:00,39.38,39.51,39.24,39.5,222500.0,27.379,27.4694,27.2816,27.4624,222500.0
2011-04-06 11:30:00,39.5,39.58,39.28,39.38,198000.0,27.4624,27.518,27.3095,27.379,198000.0
2011-04-06 12:00:00,39.39,39.39,39.17,39.2,169100.0,27.3859,27.3859,27.233,27.2538,169100.0
2011-04-06 12:30:00,39.2,39.25,39.1,39.17,142400.0,27.2538,27.2886,27.1843,27.233,142400.0
2011-04-06 13:00:00,39.16,39.25,39.09,39.25,118200.0,27.226,27.2886,27.1774,27.2886,118200.0
2011-04-06 13:30:00,39.24,39.32,39.11,39.26,89800.0,27.2816,27.3373,27.1913,27.2955,89800.0
2011-04-06 14:00:00,39.27,39.32,39.19,39.19,84800.0,27.3025,27.3373,27.2469,27.2469,84800.0
2011-04-06 14:30:00,39.18,39.39,39.18,39.25,79800.0,27.2399,27.3859,27.2399,27.2886,79800.0
2011-04-06 15:00:00,39.25,39.4,39.24,39.28,130300.0,27.2886,27.3929,27.2816,27.3095,130300.0
2011-04-06 15:30:00,39.27,39.35,39.16,39.17,301900.0,27.3025,27.3581,27.226,27.233,301900.0
2011-04-07 09:30:00,39.31,39.48,39.02,39.38,187500.0,27.3303,27.4485,27.1287,27.379,187500.0
2011-04-07 10:00:00,39.37,39.6,39.32,39.46,92100.0,27.372,27.5319,27.3373,27.4346,92100.0
2011-04-07 10:30:00,39.46,39.53,39.06,39.18,113100.0,27.4346,27.4833,27.1565,27.2399,113100.0
2011-04-07 11:00:00,39.16,39.26,38.98,39.07,59200.0,27.226,27.2955,27.1009,27.1635,59200.0
2011-04-07 11:30:00,39.08,39.18,38.9,39.12,70500.0,27.1704,27.2399,27.0453,27.1982,70500.0
2011-04-07 12:00:00,39.11,39.3,39.07,39.16,41600.0,27.1913,27.3234,27.1635,27.226,41600.0
2011-04-07 12:30:00,39.16,39.27,39.11,39.15,41200.0,27.226,27.3025,27.1913,27.2191,41200.0
2011-04-07 13:00:00,39.18,39.6,39.18,39.55,131200.0,27.2399,27.5319,27.2399,27.4972,131200.0
2011-04-07 13:30:00,39.53,39.62,39.48,39.59,116300.0,27.4833,27.5458,27.4485,27.525,116300.0
2011-04-07 14:00:00,39.6,39.6,39.28,39.3,69600.0,27.5319,27.5319,27.3095,27.3234,69600.0
2011-04-07 14:30:00,39.3,39.4,39.27,39.34,62700.0,27.3234,27.3929,27.3025,27.3512,62700.0
2011-04-07 15:00:00,39.35,39.38,39.26,39.27,72600.0,27.3581,27.379,27.2955,27.3025,72600.0
2011-04-07 15:30:00,39.26,39.27,39.1,39.13,222200.0,27.2955,27.3025,27.1843,27.2052,222200.0
2011-04-08 09:30:00,39.56,39.87,39.38,39.79,138800.0,27.5041,27.7197,27.379,27.664,138800.0
2011-04-08 10:00:00,39.78,39.95,39.7,39.92,176300.0,27.6571,27.7753,27.6015,27.7544,176300.0
2011-04-08 10:30:00,39.92,40.14,39.89,39.92,88700.0,27.7544,27.9074,27.7336,27.7544,88700.0
2011-04-08 11:00:00,39.94,40.13,39.77,40.13,169500.0,27.7683,27.9004,27.6501,27.9004,169500.0
2011-04-08 11:30:00,40.12,40.43,40.11,40.41,126400.0,27.8935,28.109,27.8865,28.0951,126400.0
2011-04-08 12:00:00,40.42,40.64,40.42,40.51,129000.0,28.102,28.255,28.102,28.1646,129000.0
2011-04-08 12:30:00,40.52,40.66,40.49,40.56,86200.0,28.1716,28.2689,28.1507,28.1994,86200.0
2011-04-08 13:00:00,40.56,40.67,40.49,40.55,180100.0,28.1994,28.2759,28.1507,28.1924,180100.0
2011-04-08 13:30:00,40.55,40.73,40.54,40.64,135900.0,28.1924,28.3176,28.1855,28.255,135900.0
2011-04-08 14:00:00,40.65,40.67,40.44,40.48,54800.0,28.2619,28.2759,28.1159,28.1438,54800.0
2011-04-08 14:30:00,40.49,40.5,40.06,40.1,111700.0,28.1507,28.1577,27.8517,27.8796,111700.0
2011-04-08 15:00:00,40.09,40.27,40.0,40.15,79000.0,27.8726,27.9978,27.81,27.9143,79000.0
2011-04-08 15:30:00,40.14,40.3,40.13,40.25,182100.0,27.9074,28.0186,27.9004,27.9838,182100.0
2011-04-11 09:30:00,40.19,40.25,39.9,40.01,102800.0,27.9421,27.9838,27.7405,27.817,102800.0
2011-04-11 10:00:00,40.03,40.1,39.96,40.08,113500.0,27.8309,27.8796,27.7822,27.8657,113500.0
2011-04-11 10:30:00,40.05,40.27,39.99,40.23,113600.0,27.8448,27.9978,27.8031,27.9699,113600.0
2011-04-11 11:00:00,40.22,40.35,40.1,40.1,108400.0,27.963,28.0534,27.8796,27.8796,108400.0
2011-04-11 11:30:00,40.11,40.14,40.02,40.04,78500.0,27.8865,27.9074,27.8239,27.8378,78500.0
2011-04-11 12:00:00,40.06,40.13,39.8,39.85,101400.0,27.8517,27.9004,27.671,27.7057,101400.0
2011-04-11 12:30:00,39.85,39.86,39.6,39.64,91700.0,27.7057,27.7127,27.5319,27.5597,91700.0
2011-04-11 13:00:00,39.64,39.78,39.5,39.59,106800.0,27.5597,27.6571,27.4624,27.525,106800.0
2011-04-11 13:30:00,39.59,39.66,39.44,39.55,52100.0,27.525,27.5736,27.4207,27.4972,52100.0
2011-04-11 14:00:00,39.55,39.57,39.42,39.46,44800.0,27.4972,27.5111,27.4068,27.4346,44800.0
2011-04-11 14:30:00,39.46,39.47,38.95,39.01,246200.0,27.4346,27.4416,27.08,27.1217,246200.0
2011-04-11 15:00:00,39.02,39.02,38.7,38.92,153800.0,27.1287,27.1287,26.9062,27.0592,153800.0
2011-04-11 15:30:00,38.92,39.14,38.92,39.08,137800.0,27.0592,27.2121,27.0592,27.1704,137800.0
2011-04-12 09:30:00,38.66,38.67,37.6,37.68,211000.0,26.8784,26.8854,26.1414,26.1971,211000.0
2011-04-12 10:00:00,37.69,37.73,37.26,37.4,292400.0,26.204,26.2318,25.905,26.0024,292400.0
2011-04-12 10:30:00,37.41,37.52,36.94,36.94,246300.0,26.0093,26.0858,25.6826,25.6826,246300.0
2011-04-12 11:00:00,36.92,37.13,36.75,37.11,215700.0,25.6687,25.8147,25.5505,25.8008,215700.0
2011-04-12 11:30:00,37.12,37.34,37.08,37.29,158600.0,25.8077,25.9607,25.7799,25.9259,158600.0
2011-04-12 12:00:00,37.29,37.32,37.13,37.2,60600.0,25.9259,25.9468,25.8147,25.8633,60600.0
2011-04-12 12:30:00,37.2,37.37,37.12,37.34,68400.0,25.8633,25.9815,25.8077,25.9607,68400.0
2011-04-12 13:00:00,37.35,37.41,37.25,37.34,63000.0,25.9676,26.0093,25.8981,25.9607,63000.0
2011-04-12 13:30:00,37.33,37.49,37.32,37.47,72500.0,25.9537,26.065,25.9468,26.051,72500.0
2011-04-12 14:00:00,37.46,37.73,37.45,37.67,132600.0,26.0441,26.2318,26.0371,26.1901,132600.0
2011-04-12 14:30:00,37.68,37.77,37.46,37.49,111500.0,26.1971,26.2596,26.0441,26.065,111500.0
2011-04-12 15:00:00,37.48,37.54,37.4,37.46,73000.0,26.058,26.0997,26.0024,26.0441,73000.0
2011-04-12 15:30:00,37.46,37.6,37.43,37.54,199800.0,26.0441,26.1414,26.0232,26.0997,199800.0
2011-04-13 09:30:00,37.78,38.19,37.71,38.0,95900.0,26.2666,26.5516,26.2179,26.4195,95900.0
2011-04-13 10:00:00,38.0,38.24,37.95,38.17,88600.0,26.4195,26.5864,26.3848,26.5377,88600.0
2011-04-13 10:30:00,38.19,38.36,38.04,38.26,96900.0,26.5516,26.6698,26.4473,26.6003,96900.0
2011-04-13 11:00:00,38.24,38.37,38.08,38.13,78700.0,26.5864,26.6768,26.4752,26.5099,78700.0
2011-04-13 11:30:00,38.12,38.33,38.04,38.04,112400.0,26.503,26.649,26.4473,26.4473,112400.0
2011-04-13 12:00:00,38.03,38.16,37.9,37.9,63300.0,26.4404,26.5308,26.35,26.35,63300.0
2011-04-13 12:30:00,37.91,37.95,37.48,37.67,94400.0,26.357,26.3848,26.058,26.1901,94400.0
2011-04-13 13:00:00,37.67,38.01,37.61,37.89,49300.0,26.1901,26.4265,26.1484,26.3431,49300.0
2011-04-13 13:30:00,37.88,37.98,37.63,37.69,69600.0,26.3361,26.4056,26.1623,26.204,69600.0
2011-04-13 14:00:00,37.72,37.91,37.63,37.87,96200.0,26.2249,26.357,26.1623,26.3291,96200.0
2011-04-13 14:30:00,37.89,38.03,37.78,37.95,78600.0,26.3431,26.4404,26.2666,26.3848,78600.0
2011-04-13 15:00:00,37.95,38.07,37.84,37.92,101400.0,26.3848,26.4682,26.3083,26.3639,101400.0
2011-04-13 15:30:00,37.91,37.97,37.76,37.78,187100.0,26.357,26.3987,26.2527,26.2666,187100.0
2011-04-14 09:30:00,37.15,37.7,36.95,37.58,238500.0,25.8286,26.211,25.6895,26.1275,238500.0
2011-04-14 10:00:00,37.57,37.81,37.45,37.45,170100.0,26.1206,26.2874,26.0371,26.0371,170100.0
2011-04-14 10:30:00,37.48,37.85,37.47,37.75,46000.0,26.058,26.3152,26.051,26.2457,46000.0
2011-04-14 11:00:00,37.73,37.78,37.61,37.62,96200.0,26.2318,26.2666,26.1484,26.1553,96200.0
2011-04-14 11:30:00,37.63,37.68,37.49,37.63,35900.0,26.1623,26.1971,26.065,26.1623,35900.0
2011-04-14 12:00:00,37.63,37.71,37.55,37.69,61600.0,26.1623,26.2179,26.1067,26.204,61600.0
2011-04-14 12:30:00,37.68,37.8,37.64,37.69,48300.0,26.1971,26.2805,26.1692,26.204,48300.0
2011-04-14 13:00:00,37.68,37.72,37.62,37.66,40700.0,26.1971,26.2249,26.1553,26.1831,40700.0
2011-04-14 13:30:00,37.67,37.67,37.51,37.53,34300.0,26.1901,26.1901,26.0789,26.0928,34300.0
2011-04-14 14:00:00,37.53,37.64,37.52,37.64,29300.0,26.0928,26.1692,26.0858,26.1692,29300.0
2011-04-14 14:30:00,37.64,37.67,37.46,37.53,113700.0,26.1692,26.1901,26.0441,26.0928,113700.0
2011-04-14 15:00:00,37.52,37.73,37.52,37.66,138800.0,26.0858,26.2318,26.0858,26.1831,138800.0
2011-04-14 15:30:00,37.67,37.68,37.53,37.56,177300.0,26.1901,26.1971,26.0928,26.1136,177300.0
2011-04-15 09:30:00,37.45,37.57,37.39,37.54,107100.0,26.0371,26.1206,25.9954,26.0997,107100.0
2011-04-15 10:00:00,37.52,37.78,37.52,37.74,114000.0,26.0858,26.2666,26.0858,26.2388,114000.0
2011-04-15 10:30:00,37.76,37.88,37.6,37.87,65700.0,26.2527,26.3361,26.1414,26.3291,65700.0
2011-04-15 11:00:00,37.87,37.87,37.57,37.67,59400.0,26.3291,26.3291,26.1206,26.1901,59400.0
2011-04-15 11:30:00,37.65,37.67,37.34,37.46,116400.0,26.1762,26.1901,25.9607,26.0441,116400.0
2011-04-15 12:00:00,37.46,37.69,37.45,37.59,61600.0,26.0441,26.204,26.0371,26.1345,61600.0
2011-04-15 12:30:00,37.58,37.64,37.51,37.58,52500.0,26.1275,26.1692,26.0789,26.1275,52500.0
2011-04-15 13:00:00,37.6,37.68,37.57,37.58,60600.0,26.1414,26.1971,26.1206,26.1275,60600.0
2011-04-15 13:30:00,37.58,37.64,37.49,37.52,38900.0,26.1275,26.1692,26.065,26.0858,38900.0
2011-04-15 14:00:00,37.52,37.63,37.52,37.6,53600.0,26.0858,26.1623,26.0858,26.1414,53600.0
2011-04-15 14:30:00,37.6,37.62,37.54,37.6,45300.0,26.1414,26.1553,26.0997,26.1414,45300.0
2011-04-15 15:00:00,37.62,37.63,37.44,37.47,103300.0,26.1553,26.1623,26.0302,26.051,103300.0
2011-04-15 15:30:00,37.47,37.58,37.41,37.5,338300.0,26.051,26.1275,26.0093,26.0719,338300.0
2011-04-18 09:30:00,36.83,36.85,36.28,36.4,305100.0,25.6061,25.62,25.2237,25.3071,305100.0
2011-04-18 10:00:00,36.36,36.42,35.85,35.95,215800.0,25.2793,25.321,24.9247,24.9943,215800.0
2011-04-18 10:30:00,35.96,36.02,35.63,35.81,168400.0,25.0012,25.0429,24.7718,24.8969,168400.0
2011-04-18 11:00:00,35.8,35.95,35.69,35.87,153100.0,24.89,24.9943,24.8135,24.9386,153100.0
2011-04-18 11:30:00,35.87,36.27,35.83,36.14,88500.0,24.9386,25.2167,24.9108,25.1264,88500.0
2011-04-18 12:00:00,36.14,36.33,36.12,36.28,36900.0,25.1264,25.2585,25.1125,25.2237,36900.0
2011-04-18 12:30:00,36.3,36.53,36.25,36.52,60700.0,25.2376,25.3975,25.2028,25.3906,60700.0
2011-04-18 13:00:00,36.53,36.68,36.43,36.43,69000.0,25.3975,25.5018,25.328,25.328,69000.0
2011-04-18 13:30:00,36.4,36.59,36.38,36.57,39900.0,25.3071,25.4392,25.2932,25.4253,39900.0
2011-04-18 14:00:00,36.57,36.64,36.51,36.55,42200.0,25.4253,25.474,25.3836,25.4114,42200.0
2011-04-18 14:30:00,36.55,36.69,36.54,36.65,72700.0,25.4114,25.5088,25.4045,25.4809,72700.0
2011-04-18 15:00:00,36.66,36.73,36.55,36.65,91800.0,25.4879,25.5366,25.4114,25.4809,91800.0
2011-04-18 15:30:00,36.65,36.69,36.44,36.54,210500.0,25.4809,25.5088,25.3349,25.4045,210500.0
2011-04-19 09:30:00,36.52,36.95,36.52,36.69,85300.0,25.3906,25.6895,25.3906,25.5088,85300.0
2011-04-19 10:00:00,36.69,36.76,36.54,36.64,100500.0,25.5088,25.5574,25.4045,25.474,100500.0
2011-04-19 10:30:00,36.65,36.65,36.36,36.36,66400.0,25.4809,25.4809,25.2793,25.2793,66400.0
2011-04-19 11:00:00,36.39,36.41,36.03,36.16,143900.0,25.3002,25.3141,25.0499,25.1403,143900.0
2011-04-19 11:30:00,36.17,36.41,36.16,36.31,97600.0,25.1472,25.3141,25.1403,25.2446,97600.0
2011-04-19 12:00:00,36.3,36.36,36.19,36.19,34400.0,25.2376,25.2793,25.1611,25.1611,34400.0
2011-04-19 12:30:00,36.19,36.37,36.11,36.32,84700.0,25.1611,25.2863,25.1055,25.2515,84700.0
2011-04-19 13:00:00,36.33,36.62,36.33,36.55,80700.0,25.2585,25.4601,25.2585,25.4114,80700.0
2011-04-19 13:30:00,36.54,36.73,36.54,36.7,86300.0,25.4045,25.5366,25.4045,25.5157,86300.0
2011-04-19 14:00:00,36.71,36.75,36.59,36.6,82700.0,25.5227,25.5505,25.4392,25.4462,82700.0
2011-04-19 14:30:00,36.59,36.71,36.57,36.69,80600.0,25.4392,25.5227,25.4253,25.5088,80600.0
2011-04-19 15:00:00,36.7,36.75,36.68,36.7,80800.0,25.5157,25.5505,25.5018,25.5157,80800.0
2011-04-19 15:30:00,36.7,36.74,36.65,36.69,165500.0,25.5157,25.5435,25.4809,25.5088,165500.0
2011-04-20 09:30:00,37.31,37.75,37.29,37.57,189200.0,25.9398,26.2457,25.9259,26.1206,189200.0
2011-04-20 10:00:00,37.58,37.64,37.53,37.55,78600.0,26.1275,26.1692,26.0928,26.1067,78600.0
2011-04-20 10:30:00,37.55,37.66,37.42,37.44,81800.0,26.1067,26.1831,26.0163,26.0302,81800.0
2011-04-20 11:00:00,37.44,37.72,37.43,37.53,94900.0,26.0302,26.2249,26.0232,26.0928,94900.0
2011-04-20 11:30:00,37.54,37.7,37.37,37.6,43800.0,26.0997,26.211,25.9815,26.1414,43800.0
2011-04-20 12:00:00,37.64,37.73,37.55,37.64,30500.0,26.1692,26.2318,26.1067,26.1692,30500.0
2011-04-20 12:30:00,37.64,37.7,37.57,37.67,40900.0,26.1692,26.211,26.1206,26.1901,40900.0
2011-04-20 13:00:00,37.66,37.67,37.48,37.58,97100.0,26.1831,26.1901,26.058,26.1275,97100.0
2011-04-20 13:30:00,37.59,37.68,37.51,37.57,113800.0,26.1345,26.1971,26.0789,26.1206,113800.0
2011-04-20 14:00:00,37.57,37.66,37.52,37.54,48600.0,26.1206,26.1831,26.0858,26.0997,48600.0
2011-04-20 14:30:00,37.55,37.68,37.55,37.6,46200.0,26.1067,26.1971,26.1067,26.1414,46200.0
2011-04-20 15:00:00,37.6,37.62,37.55,37.6,49500.0,26.1414,26.1553,26.1067,26.1414,49500.0
2011-04-20 15:30:00,37.6,37.6,37.49,37.55,144100.0,26.1414,26.1414,26.065,26.1067,144100.0
2011-04-21 09:30:00,37.84,37.95,37.25,37.29,142400.0,26.3083,26.3848,25.8981,25.9259,142400.0
2011-04-21 10:00:00,37.26,37.47,36.99,37.42,143000.0,25.905,26.051,25.7173,26.0163,143000.0
2011-04-21 10:30:00,37.41,37.44,37.28,37.36,69100.0,26.0093,26.0302,25.919,25.9746,69100.0
2011-04-21 11:00:00,37.35,37.44,37.23,37.35,79100.0,25.9676,26.0302,25.8842,25.9676,79100.0
2011-04-21 11:30:00,37.35,37.42,37.27,37.31,30700.0,25.9676,26.0163,25.912,25.9398,30700.0
2011-04-21 12:00:00,37.34,37.36,37.23,37.26,34600.0,25.9607,25.9746,25.8842,25.905,34600.0
2011-04-21 12:30:00,37.25,37.3,37.21,37.29,31500.0,25.8981,25.9329,25.8703,25.9259,31500.0
2011-04-21 13:00:00,37.28,37.3,37.12,37.16,36400.0,25.919,25.9329,25.8077,25.8355,36400.0
2011-04-21 13:30:00,37.16,37.17,37.04,37.07,58600.0,25.8355,25.8425,25.7521,25.7729,58600.0
2011-04-21 14:00:00,37.07,37.21,37.07,37.18,43300.0,25.7729,25.8703,25.7729,25.8494,43300.0
2011-04-21 14:30:00,37.17,37.41,37.14,37.36,65700.0,25.8425,26.0093,25.8216,25.9746,65700.0
2011-04-21 15:00:00,37.35,37.54,37.33,37.47,46800.0,25.9676,26.0997,25.9537,26.051,46800.0
2011-04-21 15:30:00,37.48,37.7,37.45,37.64,264200.0,26.058,26.211,26.0371,26.1692,264200.0
2011-04-25 09:30:00,37.9,38.17,37.82,37.85,147000.0,26.35,26.5377,26.2944,26.3152,147000.0
2011-04-25 10:00:00,37.86,37.95,37.38,37.52,145100.0,26.3222,26.3848,25.9885,26.0858,145100.0
2011-04-25 10:30:00,37.52,37.69,37.43,37.47,104100.0,26.0858,26.204,26.0232,26.051,104100.0
2011-04-25 11:00:00,37.46,37.46,36.81,37.09,350900.0,26.0441,26.0441,25.5922,25.7869,350900.0
2011-04-25 11:30:00,37.1,37.32,37.1,37.27,81300.0,25.7938,25.9468,25.7938,25.912,81300.0
2011-04-25 12:00:00,37.26,37.38,37.19,37.24,36400.0,25.905,25.9885,25.8564,25.8911,36400.0
2011-04-25 12:30:00,37.24,37.36,37.18,37.28,28800.0,25.8911,25.9746,25.8494,25.919,28800.0
2011-04-25 13:00:00,37.29,37.29,37.13,37.21,21900.0,25.9259,25.9259,25.8147,25.8703,21900.0
2011-04-25 13:30:00,37.2,37.22,37.16,37.18,16800.0,25.8633,25.8772,25.8355,25.8494,16800.0
2011-04-25 14:00:00,37.19,37.3,37.18,37.23,39600.0,25.8564,25.9329,25.8494,25.8842,39600.0
2011-04-25 14:30:00,37.23,37.44,37.2,37.44,67300.0,25.8842,26.0302,25.8633,26.0302,67300.0
2011-04-25 15:00:00,37.43,37.45,37.2,37.45,103300.0,26.0232,26.0371,25.8633,26.0371,103300.0
2011-04-25 15:30:00,37.46,37.55,37.37,37.39,156200.0,26.0441,26.1067,25.9815,25.9954,156200.0
2011-04-26 09:30:00,36.89,37.48,36.88,37.42,180300.0,25.6478,26.058,25.6409,26.0163,180300.0
2011-04-26 10:00:00,37.42,37.43,37.13,37.2,206800.0,26.0163,26.0232,25.8147,25.8633,206800.0
2011-04-26 10:30:00,37.19,37.49,37.11,37.41,94700.0,25.8564,26.065,25.8008,26.0093,94700.0
2011-04-26 11:00:00,37.4,37.71,37.36,37.58,119400.0,26.0024,26.2179,25.9746,26.1275,119400.0
2011-04-26 11:30:00,37.58,37.87,37.58,37.87,75000.0,26.1275,26.3291,26.1275,26.3291,75000.0
2011-04-26 12:00:00,37.87,37.99,37.77,37.88,94900.0,26.3291,26.4126,26.2596,26.3361,94900.0
2011-04-26 12:30:00,37.9,38.18,37.9,38.14,104700.0,26.35,26.5447,26.35,26.5169,104700.0
2011-04-26 13:00:00,38.14,38.29,38.04,38.27,69800.0,26.5169,26.6212,26.4473,26.6072,69800.0
2011-04-26 13:30:00,38.27,38.27,38.02,38.14,129700.0,26.6072,26.6072,26.4334,26.5169,129700.0
2011-04-26 14:00:00,38.13,38.24,38.05,38.15,82400.0,26.5099,26.5864,26.4543,26.5238,82400.0
2011-04-26 14:30:00,38.15,38.16,37.98,38.05,78100.0,26.5238,26.5308,26.4056,26.4543,78100.0
2011-04-26 15:00:00,38.05,38.12,37.99,38.06,122100.0,26.4543,26.503,26.4126,26.4612,122100.0
2011-04-26 15:30:00,38.06,38.3,37.93,38.02,461400.0,26.4612,26.6281,26.3709,26.4334,461400.0
2011-04-27 09:30:00,37.66,38.45,37.59,37.94,319500.0,26.1831,26.7324,26.1345,26.3778,319500.0
2011-04-27 10:00:00,37.94,38.03,37.11,37.25,296800.0,26.3778,26.4404,25.8008,25.8981,296800.0
2011-04-27 10:30:00,37.25,37.29,36.95,37.13,170900.0,25.8981,25.9259,25.6895,25.8147,170900.0
2011-04-27 11:00:00,37.16,37.16,36.76,36.81,149200.0,25.8355,25.8355,25.5574,25.5922,149200.0
2011-04-27 11:30:00,36.81,36.96,36.67,36.7,185300.0,25.5922,25.6965,25.4948,25.5157,185300.0
2011-04-27 12:00:00,36.68,36.7,36.37,36.38,189600.0,25.5018,25.5157,25.2863,25.2932,189600.0
2011-04-27 12:30:00,36.38,36.89,36.35,36.8,164900.0,25.2932,25.6478,25.2724,25.5852,164900.0
2011-04-27 13:00:00,36.8,37.26,36.8,37.11,94800.0,25.5852,25.905,25.5852,25.8008,94800.0
2011-04-27 13:30:00,37.11,37.56,36.94,37.55,199600.0,25.8008,26.1136,25.6826,26.1067,199600.0
2011-04-27 14:00:00,37.55,37.55,37.23,37.26,192400.0,26.1067,26.1067,25.8842,25.905,192400.0
2011-04-27 14:30:00,37.26,37.49,37.22,37.46,207500.0,25.905,26.065,25.8772,26.0441,207500.0
2011-04-27 15:00:00,37.46,38.07,37.43,38.01,378700.0,26.0441,26.4682,26.0232,26.4265,378700.0
2011-04-27 15:30:00,38.03,38.12,37.94,38.11,691100.0,26.4404,26.503,26.3778,26.496,691100.0
2011-04-28 09:30:00,37.92,38.19,37.63,38.16,235400.0,26.3639,26.5516,26.1623,26.5308,235400.0
2011-04-28 10:00:00,38.16,38.27,37.78,37.83,132700.0,26.5308,26.6072,26.2666,26.3013,132700.0
2011-04-28 10:30:00,37.84,37.91,37.66,37.83,94700.0,26.3083,26.357,26.1831,26.3013,94700.0
2011-04-28 11:00:00,37.8,37.86,37.75,37.82,121000.0,26.2805,26.3222,26.2457,26.2944,121000.0
2011-04-28 11:30:00,37.83,37.91,37.73,37.75,73200.0,26.3013,26.357,26.2318,26.2457,73200.0
2011-04-28 12:00:00,37.75,37.83,37.66,37.81,37500.0,26.2457,26.3013,26.1831,26.2874,37500.0
2011-04-28 12:30:00,37.83,37.92,37.7,37.73,87300.0,26.3013,26.3639,26.211,26.2318,87300.0
2011-04-28 13:00:00,37.73,37.85,37.67,37.85,102800.0,26.2318,26.3152,26.1901,26.3152,102800.0
2011-04-28 13:30:00,37.83,37.86,37.74,37.81,46800.0,26.3013,26.3222,26.2388,26.2874,46800.0
2011-04-28 14:00:00,37.82,37.85,37.76,37.77,45500.0,26.2944,26.3152,26.2527,26.2596,45500.0
2011-04-28 14:30:00,37.76,37.84,37.76,37.84,33900.0,26.2527,26.3083,26.2527,26.3083,33900.0
2011-04-28 15:00:00,37.84,37.85,37.76,37.78,99100.0,26.3083,26.3152,26.2527,26.2666,99100.0
2011-04-28 15:30:00,37.79,37.89,37.77,37.87,296600.0,26.2735,26.3431,26.2596,26.3291,296600.0
2011-04-29 09:30:00,37.64,37.92,37.54,37.74,66500.0,26.1692,26.3639,26.0997,26.2388,66500.0
2011-04-29 10:00:00,37.76,37.83,37.67,37.72,83200.0,26.2527,26.3013,26.1901,26.2249,83200.0
2011-04-29 10:30:00,37.73,37.94,37.66,37.91,123300.0,26.2318,26.3778,26.1831,26.357,123300.0
2011-04-29 11:00:00,37.93,38.01,37.84,37.89,113700.0,26.3709,26.4265,26.3083,26.3431,113700.0
2011-04-29 11:30:00,37.89,37.94,37.78,37.88,64300.0,26.3431,26.3778,26.2666,26.3361,64300.0
2011-04-29 12:00:00,37.88,38.01,37.88,38.0,46800.0,26.3361,26.4265,26.3361,26.4195,46800.0
2011-04-29 12:30:00,38.0,38.04,37.96,38.02,30500.0,26.4195,26.4473,26.3917,26.4334,30500.0
2011-04-29 13:00:00,38.02,38.26,38.0,38.18,46600.0,26.4334,26.6003,26.4195,26.5447,46600.0
2011-04-29 13:30:00,38.19,38.21,38.06,38.13,43100.0,26.5516,26.5655,26.4612,26.5099,43100.0
2011-04-29 14:00:00,38.12,38.12,38.04,38.07,43200.0,26.503,26.503,26.4473,26.4682,43200.0
2011-04-29 14:30:00,38.07,38.12,38.04,38.09,69800.0,26.4682,26.503,26.4473,26.4821,69800.0
2011-04-29 15:00:00,38.06,38.1,37.96,38.05,84100.0,26.4612,26.4891,26.3917,26.4543,84100.0
2011-04-29 15:30:00,38.04,38.41,38.04,38.41,277000.0,26.4473,26.7046,26.4473,26.7046,277000.0
2011-05-02 09:30:00,38.64,39.23,38.33,38.91,221100.0,26.8645,27.2747,26.649,27.0522,221100.0
2011-05-02 10:00:00,38.92,39.36,38.92,39.09,85500.0,27.0592,27.3651,27.0592,27.1774,85500.0
2011-05-02 10:30:00,39.11,39.18,38.81,39.11,111600.0,27.1913,27.2399,26.9827,27.1913,111600.0
2011-05-02 11:00:00,39.11,39.33,38.85,38.87,115300.0,27.1913,27.3442,27.0105,27.0244,115300.0
2011-05-02 11:30:00,38.85,39.12,38.65,38.74,109100.0,27.0105,27.1982,26.8714,26.934,109100.0
2011-05-02 12:00:00,38.71,38.94,38.57,38.69,55800.0,26.9132,27.0731,26.8158,26.8993,55800.0
2011-05-02 12:30:00,38.69,38.7,38.37,38.48,81100.0,26.8993,26.9062,26.6768,26.7533,81100.0
2011-05-02 13:00:00,38.47,38.53,38.24,38.38,88700.0,26.7463,26.788,26.5864,26.6837,88700.0
2011-05-02 13:30:00,38.38,38.47,38.28,38.46,26300.0,26.6837,26.7463,26.6142,26.7393,26300.0
2011-05-02 14:00:00,38.47,38.56,38.18,38.21,54100.0,26.7463,26.8089,26.5447,26.5655,54100.0
2011-05-02 14:30:00,38.23,38.23,37.87,37.9,99000.0,26.5794,26.5794,26.3291,26.35,99000.0
2011-05-02 15:00:00,37.89,37.95,37.73,37.77,159500.0,26.3431,26.3848,26.2318,26.2596,159500.0
2011-05-02 15:30:00,37.76,38.13,37.72,38.05,292900.0,26.2527,26.5099,26.2249,26.4543,292900.0
2011-05-03 09:30:00,37.96,38.0,37.09,37.4,127500.0,26.3917,26.4195,25.7869,26.0024,127500.0
2011-05-03 10:00:00,37.41,37.47,37.18,37.35,72800.0,26.0093,26.051,25.8494,25.9676,72800.0
2011-05-03 10:30:00,37.35,37.46,37.02,37.27,85600.0,25.9676,26.0441,25.7382,25.912,85600.0
2011-05-03 11:00:00,37.23,37.55,37.17,37.49,87700.0,25.8842,26.1067,25.8425,26.065,87700.0
2011-05-03 11:30:00,37.47,37.58,37.32,37.39,46900.0,26.051,26.1275,25.9468,25.9954,46900.0
2011-05-03 12:00:00,37.37,37.42,37.27,37.29,50500.0,25.9815,26.0163,25.912,25.9259,50500.0
2011-05-03 12:30:00,37.3,37.38,37.05,37.07,47100.0,25.9329,25.9885,25.759,25.7729,47100.0
2011-05-03 13:00:00,37.08,37.24,37.07,37.11,33000.0,25.7799,25.8911,25.7729,25.8008,33000.0
2011-05-03 13:30:00,37.11,37.17,36.77,36.84,99300.0,25.8008,25.8425,25.5644,25.613,99300.0
2011-05-03 14:00:00,36.84,36.85,36.53,36.7,110900.0,25.613,25.62,25.3975,25.5157,110900.0
2011-05-03 14:30:00,36.71,36.76,36.63,36.64,55300.0,25.5227,25.5574,25.467,25.474,55300.0
2011-05-03 15:00:00,36.65,36.91,36.65,36.84,88100.0,25.4809,25.6617,25.4809,25.613,88100.0
2011-05-03 15:30:00,36.85,37.07,36.83,37.05,163000.0,25.62,25.7729,25.6061,25.759,163000.0
2011-05-04 09:30:00,36.87,37.08,36.7,37.02,145200.0,25.6339,25.7799,25.5157,25.7382,145200.0
2011-05-04 10:00:00,37.02,37.03,36.38,36.52,185100.0,25.7382,25.7451,25.2932,25.3906,185100.0
2011-05-04 10:30:00,36.49,36.51,35.95,36.11,187500.0,25.3697,25.3836,24.9943,25.1055,187500.0
2011-05-04 11:00:00,36.11,36.33,36.05,36.32,88700.0,25.1055,25.2585,25.0638,25.2515,88700.0
2011-05-04 11:30:00,36.3,36.32,35.9,36.02,106600.0,25.2376,25.2515,24.9595,25.0429,106600.0
2011-05-04 12:00:00,36.03,36.13,35.87,35.92,78300.0,25.0499,25.1194,24.9386,24.9734,78300.0
2011-05-04 12:30:00,35.93,36.1,35.89,36.04,60400.0,24.9804,25.0986,24.9526,25.0568,60400.0
2011-05-04 13:00:00,36.04,36.2,36.03,36.08,46100.0,25.0568,25.1681,25.0499,25.0847,46100.0
2011-05-04 13:30:00,36.1,36.23,36.04,36.16,123400.0,25.0986,25.1889,25.0568,25.1403,123400.0
2011-05-04 14:00:00,36.14,36.28,35.91,36.17,136600.0,25.1264,25.2237,24.9665,25.1472,136600.0
2011-05-04 14:30:00,36.17,36.42,36.06,36.23,175000.0,25.1472,25.321,25.0707,25.1889,175000.0
2011-05-04 15:00:00,36.24,36.31,36.16,36.3,103700.0,25.1959,25.2446,25.1403,25.2376,103700.0
2011-05-04 15:30:00,36.3,36.31,36.12,36.21,141200.0,25.2376,25.2446,25.1125,25.175,141200.0
2011-05-05 09:30:00,35.53,35.54,35.0,35.27,327000.0,24.7023,24.7092,24.3338,24.5215,327000.0
2011-05-05 10:00:00,35.26,35.44,35.13,35.21,132800.0,24.5145,24.6397,24.4242,24.4798,132800.0
2011-05-05 10:30:00,35.2,35.41,35.04,35.06,100700.0,24.4728,24.6188,24.3616,24.3755,100700.0
2011-05-05 11:00:00,35.05,35.22,34.93,35.14,185100.0,24.3685,24.4867,24.2851,24.4311,185100.0
2011-05-05 11:30:00,35.15,35.49,35.11,35.28,115600.0,24.4381,24.6745,24.4103,24.5284,115600.0
2011-05-05 12:00:00,35.34,35.59,35.34,35.57,71700.0,24.5702,24.744,24.5702,24.7301,71700.0
2011-05-05 12:30:00,35.57,35.57,35.22,35.33,55400.0,24.7301,24.7301,24.4867,24.5632,55400.0
2011-05-05 13:00:00,35.32,35.5,35.3,35.44,56600.0,24.5563,24.6814,24.5424,24.6397,56600.0
2011-05-05 13:30:00,35.43,35.43,35.0,35.14,265100.0,24.6327,24.6327,24.3338,24.4311,265100.0
2011-05-05 14:00:00,35.14,35.21,35.03,35.12,73800.0,24.4311,24.4798,24.3546,24.4172,73800.0
2011-05-05 14:30:00,35.14,35.19,34.8,34.85,255900.0,24.4311,24.4659,24.1947,24.2295,255900.0
2011-05-05 15:00:00,34.85,34.86,34.37,34.45,239100.0,24.2295,24.2364,23.8958,23.9514,239100.0
2011-05-05 15:30:00,34.45,34.93,34.45,34.87,453000.0,23.9514,24.2851,23.9514,24.2434,453000.0
2011-05-06 09:30:00,35.1,35.89,35.07,35.78,154500.0,24.4033,24.9526,24.3824,24.8761,154500.0
2011-05-06 10:00:00,35.87,36.25,35.72,36.19,241600.0,24.9386,25.2028,24.8344,25.1611,241600.0
2011-05-06 10:30:00,36.2,36.44,36.0,36.1,102100.0,25.1681,25.3349,25.029,25.0986,102100.0
2011-05-06 11:00:00,36.11,36.2,35.88,36.02,95200.0,25.1055,25.1681,24.9456,25.0429,95200.0
2011-05-06 11:30:00,36.02,36.07,35.81,35.87,68700.0,25.0429,25.0777,24.8969,24.9386,68700.0
2011-05-06 12:00:00,35.88,35.94,35.39,35.46,102800.0,24.9456,24.9873,24.6049,24.6536,102800.0
2011-05-06 12:30:00,35.44,35.55,35.21,35.25,134800.0,24.6397,24.7162,24.4798,24.5076,134800.0
2011-05-06 13:00:00,35.25,35.6,35.24,35.42,223800.0,24.5076,24.7509,24.5006,24.6258,223800.0
2011-05-06 13:30:00,35.4,35.53,35.31,35.35,91700.0,24.6119,24.7023,24.5493,24.5771,91700.0
2011-05-06 14:00:00,35.33,35.4,35.19,35.2,128500.0,24.5632,24.6119,24.4659,24.4728,128500.0
2011-05-06 14:30:00,35.2,35.2,34.61,34.79,420700.0,24.4728,24.4728,24.0626,24.1878,420700.0
2011-05-06 15:00:00,34.77,35.18,34.75,35.15,212300.0,24.1739,24.4589,24.16,24.4381,212300.0
2011-05-06 15:30:00,35.14,35.45,35.13,35.35,234100.0,24.4311,24.6466,24.4242,24.5771,234100.0
2011-05-09 09:30:00,35.55,35.72,35.35,35.39,213000.0,24.7162,24.8344,24.5771,24.6049,213000.0
2011-05-09 10:00:00,35.35,35.38,34.99,35.3,231300.0,24.5771,24.598,24.3268,24.5424,231300.0
2011-05-09 10:30:00,35.3,35.38,35.2,35.32,101000.0,24.5424,24.598,24.4728,24.5563,101000.0
2011-05-09 11:00:00,35.33,35.4,35.13,35.17,120300.0,24.5632,24.6119,24.4242,24.452,120300.0
2011-05-09 11:30:00,35.19,35.3,35.11,35.29,44000.0,24.4659,24.5424,24.4103,24.5354,44000.0
2011-05-09 12:00:00,35.3,35.57,35.29,35.5,39900.0,24.5424,24.7301,24.5354,24.6814,39900.0
2011-05-09 12:30:00,35.52,35.61,35.34,35.35,29700.0,24.6953,24.7579,24.5702,24.5771,29700.0
2011-05-09 13:00:00,35.34,35.54,35.34,35.47,53900.0,24.5702,24.7092,24.5702,24.6605,53900.0
2011-05-09 13:30:00,35.46,35.66,35.46,35.64,25400.0,24.6536,24.7926,24.6536,24.7787,25400.0
2011-05-09 14:00:00,35.68,35.7,35.57,35.61,31500.0,24.8066,24.8205,24.7301,24.7579,31500.0
2011-05-09 14:30:00,35.62,35.78,35.56,35.62,68300.0,24.7648,24.8761,24.7231,24.7648,68300.0
2011-05-09 15:00:00,35.6,35.68,35.58,35.63,37300.0,24.7509,24.8066,24.737,24.7718,37300.0
2011-05-09 15:30:00,35.62,35.68,35.58,35.67,80600.0,24.7648,24.8066,24.737,24.7996,80600.0
2011-05-10 09:30:00,35.76,35.79,35.34,35.44,62600.0,24.8622,24.883,24.5702,24.6397,62600.0
2011-05-10 10:00:00,35.46,35.83,35.44,35.75,68500.0,24.6536,24.9108,24.6397,24.8552,68500.0
2011-05-10 10:30:00,35.74,35.9,35.74,35.84,68300.0,24.8483,24.9595,24.8483,24.9178,68300.0
2011-05-10 11:00:00,35.84,35.99,35.8,35.84,90000.0,24.9178,25.0221,24.89,24.9178,90000.0
2011-05-10 11:30:00,35.86,36.0,35.67,35.88,76800.0,24.9317,25.029,24.7996,24.9456,76800.0
2011-05-10 12:00:00,35.87,35.94,35.83,35.9,71600.0,24.9386,24.9873,24.9108,24.9595,71600.0
2011-05-10 12:30:00,35.91,35.94,35.87,35.89,76400.0,24.9665,24.9873,24.9386,24.9526,76400.0
2011-05-10 13:00:00,35.88,36.05,35.83,36.0,99800.0,24.9456,25.0638,24.9108,25.029,99800.0
2011-05-10 13:30:00,36.01,36.04,35.87,35.89,83700.0,25.036,25.0568,24.9386,24.9526,83700.0
2011-05-10 14:00:00,35.89,35.95,35.78,35.83,80000.0,24.9526,24.9943,24.8761,24.9108,80000.0
2011-05-10 14:30:00,35.85,35.9,35.8,35.9,76600.0,24.9247,24.9595,24.89,24.9595,76600.0
2011-05-10 15:00:00,35.89,36.01,35.85,35.97,38200.0,24.9526,25.036,24.9247,25.0082,38200.0
2011-05-10 15:30:00,35.96,35.96,35.73,35.77,147000.0,25.0012,25.0012,24.8413,24.8691,147000.0
2011-05-11 09:30:00,35.65,35.66,35.18,35.22,131300.0,24.7857,24.7926,24.4589,24.4867,131300.0
2011-05-11 10:00:00,35.22,35.34,35.05,35.25,112300.0,24.4867,24.5702,24.3685,24.5076,112300.0
2011-05-11 10:30:00,35.24,35.24,34.97,34.99,109300.0,24.5006,24.5006,24.3129,24.3268,109300.0
2011-05-11 11:00:00,34.98,35.1,34.95,35.04,107800.0,24.3199,24.4033,24.299,24.3616,107800.0
2011-05-11 11:30:00,35.04,35.06,34.89,34.92,83200.0,24.3616,24.3755,24.2573,24.2782,83200.0
2011-05-11 12:00:00,34.93,34.93,34.53,34.61,151300.0,24.2851,24.2851,24.007,24.0626,151300.0
2011-05-11 12:30:00,34.6,34.78,34.47,34.7,107900.0,24.0557,24.1808,23.9653,24.1252,107900.0
2011-05-11 13:00:00,34.7,34.87,34.62,34.78,53900.0,24.1252,24.2434,24.0696,24.1808,53900.0
2011-05-11 13:30:00,34.76,34.86,34.65,34.72,68300.0,24.1669,24.2364,24.0904,24.1391,68300.0
2011-05-11 14:00:00,34.71,34.76,34.48,34.48,93200.0,24.1322,24.1669,23.9722,23.9722,93200.0
2011-05-11 14:30:00,34.49,34.75,34.48,34.59,103500.0,23.9792,24.16,23.9722,24.0487,103500.0
2011-05-11 15:00:00,34.59,34.74,34.58,34.66,64800.0,24.0487,24.153,24.0418,24.0974,64800.0
2011-05-11 15:30:00,34.66,34.72,34.5,34.71,191000.0,24.0974,24.1391,23.9862,24.1322,191000.0
2011-05-12 09:30:00,34.35,34.46,33.79,34.25,324100.0,23.8819,23.9583,23.4925,23.8123,324100.0
2011-05-12 10:00:00,34.25,34.58,34.18,34.42,136200.0,23.8123,24.0418,23.7637,23.9305,136200.0
2011-05-12 10:30:00,34.45,34.52,34.23,34.34,104300.0,23.9514,24.0001,23.7984,23.8749,104300.0
2011-05-12 11:00:00,34.33,34.61,34.3,34.61,97900.0,23.868,24.0626,23.8471,24.0626,97900.0
2011-05-12 11:30:00,34.61,34.77,34.49,34.52,126600.0,24.0626,24.1739,23.9792,24.0001,126600.0
2011-05-12 12:00:00,34.53,34.57,34.27,34.4,106400.0,24.007,24.0348,23.8262,23.9166,106400.0
2011-05-12 12:30:00,34.39,34.42,34.2,34.35,57900.0,23.9097,23.9305,23.7776,23.8819,57900.0
2011-05-12 13:00:00,34.36,34.63,34.36,34.5,86900.0,23.8888,24.0765,23.8888,23.9862,86900.0
2011-05-12 13:30:00,34.51,34.68,34.41,34.58,59700.0,23.9931,24.1113,23.9236,24.0418,59700.0
2011-05-12 14:00:00,34.59,34.65,34.46,34.61,67600.0,24.0487,24.0904,23.9583,24.0626,67600.0
2011-05-12 14:30:00,34.6,34.7,34.53,34.54,85400.0,24.0557,24.1252,24.007,24.014,85400.0
2011-05-12 15:00:00,34.54,34.6,34.38,34.4,76100.0,24.014,24.0557,23.9027,23.9166,76100.0
2011-05-12 15:30:00,34.4,34.43,34.29,34.35,217000.0,23.9166,23.9375,23.8402,23.8819,217000.0
2011-05-13 09:30:00,34.29,34.43,34.07,34.18,133800.0,23.8402,23.9375,23.6872,23.7637,133800.0
2011-05-13 10:00:00,34.19,34.27,34.0,34.19,173800.0,23.7706,23.8262,23.6385,23.7706,173800.0
2011-05-13 10:30:00,34.18,34.26,34.1,34.15,91400.0,23.7637,23.8193,23.7081,23.7428,91400.0
2011-05-13 11:00:00,34.15,34.27,33.96,33.99,104500.0,23.7428,23.8262,23.6107,23.6316,104500.0
2011-05-13 11:30:00,34.0,34.07,33.9,33.91,84500.0,23.6385,23.6872,23.569,23.576,84500.0
2011-05-13 12:00:00,33.91,33.96,33.53,33.74,234300.0,23.576,23.6107,23.3118,23.4578,234300.0
2011-05-13 12:30:00,33.75,33.89,33.65,33.81,92300.0,23.4647,23.5621,23.3952,23.5064,92300.0
2011-05-13 13:00:00,33.83,33.89,33.74,33.83,45200.0,23.5203,23.5621,23.4578,23.5203,45200.0
2011-05-13 13:30:00,33.84,33.86,33.67,33.75,35000.0,23.5273,23.5412,23.4091,23.4647,35000.0
2011-05-13 14:00:00,33.75,34.06,33.73,33.98,48300.0,23.4647,23.6802,23.4508,23.6246,48300.0
2011-05-13 14:30:00,33.98,33.98,33.85,33.88,62800.0,23.6246,23.6246,23.5342,23.5551,62800.0
2011-05-13 15:00:00,33.88,33.99,33.8,33.84,76000.0,23.5551,23.6316,23.4995,23.5273,76000.0
2011-05-13 15:30:00,33.84,33.99,33.8,33.96,159400.0,23.5273,23.6316,23.4995,23.6107,159400.0
2011-05-16 09:30:00,33.91,34.09,33.73,34.04,219100.0,23.576,23.7011,23.4508,23.6663,219100.0
2011-05-16 10:00:00,34.04,34.37,34.01,34.36,194600.0,23.6663,23.8958,23.6455,23.8888,194600.0
2011-05-16 10:30:00,34.34,34.83,34.24,34.83,121700.0,23.8749,24.2156,23.8054,24.2156,121700.0
2011-05-16 11:00:00,34.82,34.94,34.75,34.84,144600.0,24.2086,24.2921,24.16,24.2225,144600.0
2011-05-16 11:30:00,34.82,34.82,34.62,34.75,87600.0,24.2086,24.2086,24.0696,24.16,87600.0
2011-05-16 12:00:00,34.76,34.78,34.39,34.44,59000.0,24.1669,24.1808,23.9097,23.9444,59000.0
2011-05-16 12:30:00,34.44,34.53,34.13,34.17,98300.0,23.9444,24.007,23.7289,23.7567,98300.0
2011-05-16 13:00:00,34.15,34.16,33.85,33.85,222500.0,23.7428,23.7498,23.5342,23.5342,222500.0
2011-05-16 13:30:00,33.85,33.99,33.82,33.84,111200.0,23.5342,23.6316,23.5134,23.5273,111200.0
2011-05-16 14:00:00,33.83,33.91,33.67,33.72,125900.0,23.5203,23.576,23.4091,23.4439,125900.0
2011-05-16 14:30:00,33.72,33.84,33.67,33.7,187200.0,23.4439,23.5273,23.4091,23.43,187200.0
2011-05-16 15:00:00,33.7,33.9,33.61,33.61,183000.0,23.43,23.569,23.3674,23.3674,183000.0
2011-05-16 15:30:00,33.62,33.65,33.4,33.55,522500.0,23.3743,23.3952,23.2214,23.3257,522500.0
2011-05-17 09:30:00,33.28,33.28,32.67,32.75,515900.0,23.1379,23.1379,22.7138,22.7695,515900.0
2011-05-17 10:00:00,32.77,33.33,32.48,33.26,390900.0,22.7834,23.1727,22.5817,23.124,390900.0
2011-05-17 10:30:00,33.26,33.37,33.05,33.07,109400.0,23.124,23.2005,22.978,22.9919,109400.0
2011-05-17 11:00:00,33.07,33.11,32.92,33.05,92600.0,22.9919,23.0198,22.8877,22.978,92600.0
2011-05-17 11:30:00,33.04,33.09,32.85,33.03,132600.0,22.9711,23.0059,22.839,22.9641,132600.0
2011-05-17 12:00:00,33.04,33.1,32.91,33.0,48900.0,22.9711,23.0128,22.8807,22.9433,48900.0
2011-05-17 12:30:00,32.98,33.12,32.95,33.08,84300.0,22.9294,23.0267,22.9085,22.9989,84300.0
2011-05-17 13:00:00,33.07,33.26,33.04,33.21,66700.0,22.9919,23.124,22.9711,23.0893,66700.0
2011-05-17 13:30:00,33.2,33.36,33.18,33.25,73200.0,23.0823,23.1936,23.0684,23.1171,73200.0
2011-05-17 14:00:00,33.26,33.45,33.25,33.27,76900.0,23.124,23.2561,23.1171,23.131,76900.0
2011-05-17 14:30:00,33.28,33.57,33.23,33.55,87000.0,23.1379,23.3396,23.1032,23.3257,87000.0
2011-05-17 15:00:00,33.55,33.7,33.54,33.61,196100.0,23.3257,23.43,23.3187,23.3674,196100.0
2011-05-17 15:30:00,33.63,33.73,33.54,33.69,184000.0,23.3813,23.4508,23.3187,23.423,184000.0
2011-05-18 09:30:00,33.82,34.2,33.73,34.07,122800.0,23.5134,23.7776,23.4508,23.6872,122800.0
2011-05-18 10:00:00,34.09,34.28,34.01,34.28,81100.0,23.7011,23.8332,23.6455,23.8332,81100.0
2011-05-18 10:30:00,34.29,34.75,34.27,34.57,198400.0,23.8402,24.16,23.8262,24.0348,198400.0
2011-05-18 11:00:00,34.58,34.69,34.55,34.65,177300.0,24.0418,24.1183,24.0209,24.0904,177300.0
2011-05-18 11:30:00,34.65,34.9,34.61,34.77,75400.0,24.0904,24.2643,24.0626,24.1739,75400.0
2011-05-18 12:00:00,34.77,34.9,34.69,34.9,86800.0,24.1739,24.2643,24.1183,24.2643,86800.0
2011-05-18 12:30:00,34.88,34.96,34.83,34.9,94900.0,24.2503,24.306,24.2156,24.2643,94900.0
2011-05-18 13:00:00,34.9,35.15,34.9,35.11,172600.0,24.2643,24.4381,24.2643,24.4103,172600.0
2011-05-18 13:30:00,35.11,35.28,34.98,35.19,79200.0,24.4103,24.5284,24.3199,24.4659,79200.0
2011-05-18 14:00:00,35.16,35.17,34.87,34.91,92300.0,24.445,24.452,24.2434,24.2712,92300.0
2011-05-18 14:30:00,34.92,35.02,34.81,34.84,90800.0,24.2782,24.3477,24.2017,24.2225,90800.0
2011-05-18 15:00:00,34.83,35.02,34.82,35.0,163900.0,24.2156,24.3477,24.2086,24.3338,163900.0
2011-05-18 15:30:00,34.99,35.06,34.81,34.86,326200.0,24.3268,24.3755,24.2017,24.2364,326200.0
2011-05-19 09:30:00,35.19,35.3,35.03,35.19,79800.0,24.4659,24.5424,24.3546,24.4659,79800.0
2011-05-19 10:00:00,35.19,35.19,34.88,35.03,125600.0,24.4659,24.4659,24.2503,24.3546,125600.0
2011-05-19 10:30:00,34.99,35.03,34.65,34.75,79600.0,24.3268,24.3546,24.0904,24.16,79600.0
2011-05-19 11:00:00,34.73,34.78,34.44,34.62,213600.0,24.1461,24.1808,23.9444,24.0696,213600.0
2011-05-19 11:30:00,34.62,34.73,34.51,34.53,135600.0,24.0696,24.1461,23.9931,24.007,135600.0
2011-05-19 12:00:00,34.52,34.68,34.51,34.6,60900.0,24.0001,24.1113,23.9931,24.0557,60900.0
2011-05-19 12:30:00,34.6,34.66,34.53,34.55,115400.0,24.0557,24.0974,24.007,24.0209,115400.0
2011-05-19 13:00:00,34.56,34.65,34.54,34.62,31200.0,24.0279,24.0904,24.014,24.0696,31200.0
2011-05-19 13:30:00,34.63,34.86,34.57,34.84,48400.0,24.0765,24.2364,24.0348,24.2225,48400.0
2011-05-19 14:00:00,34.85,34.86,34.58,34.61,57300.0,24.2295,24.2364,24.0418,24.0626,57300.0
2011-05-19 14:30:00,34.67,34.76,34.6,34.63,45800.0,24.1043,24.1669,24.0557,24.0765,45800.0
2011-05-19 15:00:00,34.62,34.93,34.62,34.89,65000.0,24.0696,24.2851,24.0696,24.2573,65000.0
2011-05-19 15:30:00,34.9,34.94,34.72,34.9,245500.0,24.2643,24.2921,24.1391,24.2643,245500.0
2011-05-20 09:30:00,34.66,34.73,34.23,34.26,79300.0,24.0974,24.1461,23.7984,23.8193,79300.0
2011-05-20 10:00:00,34.26,34.55,34.24,34.54,94500.0,23.8193,24.0209,23.8054,24.014,94500.0
2011-05-20 10:30:00,34.53,34.56,34.3,34.46,95000.0,24.007,24.0279,23.8471,23.9583,95000.0
2011-05-20 11:00:00,34.47,34.85,34.44,34.84,63300.0,23.9653,24.2295,23.9444,24.2225,63300.0
2011-05-20 11:30:00,34.84,34.94,34.83,34.87,68100.0,24.2225,24.2921,24.2156,24.2434,68100.0
2011-05-20 12:00:00,34.87,35.13,34.71,35.09,59000.0,24.2434,24.4242,24.1322,24.3964,59000.0
2011-05-20 12:30:00,35.12,35.12,34.82,34.88,71400.0,24.4172,24.4172,24.2086,24.2503,71400.0
2011-05-20 13:00:00,34.87,34.99,34.86,34.91,27000.0,24.2434,24.3268,24.2364,24.2712,27000.0
2011-05-20 13:30:00,34.92,35.03,34.9,34.97,39800.0,24.2782,24.3546,24.2643,24.3129,39800.0
2011-05-20 14:00:00,34.99,35.02,34.92,34.98,32800.0,24.3268,24.3477,24.2782,24.3199,32800.0
2011-05-20 14:30:00,35.0,35.01,34.91,34.91,77800.0,24.3338,24.3407,24.2712,24.2712,77800.0
2011-05-20 15:00:00,34.91,35.1,34.89,35.07,112900.0,24.2712,24.4033,24.2573,24.3824,112900.0
2011-05-20 15:30:00,35.08,35.14,34.85,34.89,261000.0,24.3894,24.4311,24.2295,24.2573,261000.0
2011-05-23 09:30:00,33.95,34.2,33.77,33.99,74000.0,23.6038,23.7776,23.4786,23.6316,74000.0
2011-05-23 10:00:00,33.92,34.02,33.81,33.9,48700.0,23.5829,23.6524,23.5064,23.569,48700.0
2011-05-23 10:30:00,33.89,33.95,33.57,33.6,156000.0,23.5621,23.6038,23.3396,23.3604,156000.0
2011-05-23 11:00:00,33.57,33.66,33.52,33.57,62800.0,23.3396,23.4021,23.3048,23.3396,62800.0
2011-05-23 11:30:00,33.57,33.74,33.46,33.65,59500.0,23.3396,23.4578,23.2631,23.3952,59500.0
2011-05-23 12:00:00,33.64,33.73,33.5,33.72,44600.0,23.3882,23.4508,23.2909,23.4439,44600.0
2011-05-23 12:30:00,33.72,33.75,33.58,33.7,27800.0,23.4439,23.4647,23.3465,23.43,27800.0
2011-05-23 13:00:00,33.69,33.69,33.54,33.59,30100.0,23.423,23.423,23.3187,23.3535,30100.0
2011-05-23 13:30:00,33.59,33.79,33.58,33.77,54500.0,23.3535,23.4925,23.3465,23.4786,54500.0
2011-05-23 14:00:00,33.76,33.88,33.73,33.73,49800.0,23.4717,23.5551,23.4508,23.4508,49800.0
2011-05-23 14:30:00,33.74,33.85,33.65,33.7,38500.0,23.4578,23.5342,23.3952,23.43,38500.0
2011-05-23 15:00:00,33.72,33.79,33.7,33.75,25900.0,23.4439,23.4925,23.43,23.4647,25900.0
2011-05-23 15:30:00,33.75,33.77,33.65,33.73,93200.0,23.4647,23.4786,23.3952,23.4508,93200.0
2011-05-24 09:30:00,33.93,34.67,33.93,34.67,164600.0,23.5899,24.1043,23.5899,24.1043,164600.0
2011-05-24 10:00:00,34.67,35.22,34.66,35.17,270600.0,24.1043,24.4867,24.0974,24.452,270600.0
2011-05-24 10:30:00,35.16,35.16,34.81,34.98,170600.0,24.445,24.445,24.2017,24.3199,170600.0
2011-05-24 11:00:00,34.97,35.3,34.97,35.11,117400.0,24.3129,24.5424,24.3129,24.4103,117400.0
2011-05-24 11:30:00,35.13,35.25,35.03,35.15,80700.0,24.4242,24.5076,24.3546,24.4381,80700.0
2011-05-24 12:00:00,35.14,35.15,34.85,34.9,72600.0,24.4311,24.4381,24.2295,24.2643,72600.0
2011-05-24 12:30:00,34.9,34.98,34.81,34.9,164400.0,24.2643,24.3199,24.2017,24.2643,164400.0
2011-05-24 13:00:00,34.9,34.98,34.78,34.82,56100.0,24.2643,24.3199,24.1808,24.2086,56100.0
2011-05-24 13:30:00,34.82,35.05,34.79,34.95,90400.0,24.2086,24.3685,24.1878,24.299,90400.0
2011-05-24 14:00:00,34.95,35.09,34.88,35.02,115100.0,24.299,24.3964,24.2503,24.3477,115100.0
2011-05-24 14:30:00,35.03,35.06,34.96,34.99,100400.0,24.3546,24.3755,24.306,24.3268,100400.0
2011-05-24 15:00:00,34.99,35.0,34.94,34.94,119500.0,24.3268,24.3338,24.2921,24.2921,119500.0
2011-05-24 15:30:00,34.95,35.01,34.91,34.99,239700.0,24.299,24.3407,24.2712,24.3268,239700.0
2011-05-25 09:30:00,34.69,35.04,34.52,34.69,140900.0,24.1183,24.3616,24.0001,24.1183,140900.0
2011-05-25 10:00:00,34.7,34.91,34.68,34.8,117800.0,24.1252,24.2712,24.1113,24.1947,117800.0
2011-05-25 10:30:00,34.8,34.97,34.77,34.86,104000.0,24.1947,24.3129,24.1739,24.2364,104000.0
2011-05-25 11:00:00,34.85,35.13,34.84,35.1,113000.0,24.2295,24.4242,24.2225,24.4033,113000.0
2011-05-25 11:30:00,35.11,35.3,35.09,35.27,101900.0,24.4103,24.5424,24.3964,24.5215,101900.0
2011-05-25 12:00:00,35.29,35.37,35.23,35.28,203200.0,24.5354,24.591,24.4937,24.5284,203200.0
2011-05-25 12:30:00,35.27,35.42,35.25,35.42,94800.0,24.5215,24.6258,24.5076,24.6258,94800.0
2011-05-25 13:00:00,35.4,35.53,35.4,35.43,97000.0,24.6119,24.7023,24.6119,24.6327,97000.0
2011-05-25 13:30:00,35.43,35.51,35.42,35.47,64800.0,24.6327,24.6884,24.6258,24.6605,64800.0
2011-05-25 14:00:00,35.48,35.71,35.46,35.68,133800.0,24.6675,24.8274,24.6536,24.8066,133800.0
2011-05-25 14:30:00,35.69,35.81,35.64,35.69,122600.0,24.8135,24.8969,24.7787,24.8135,122600.0
2011-05-25 15:00:00,35.68,35.96,35.63,35.89,197900.0,24.8066,25.0012,24.7718,24.9526,197900.0
2011-05-25 15:30:00,35.89,35.96,35.67,35.77,276200.0,24.9526,25.0012,24.7996,24.8691,276200.0
2011-05-26 09:30:00,35.57,35.92,35.54,35.81,188000.0,24.7301,24.9734,24.7092,24.8969,188000.0
2011-05-26 10:00:00,35.82,36.07,35.75,36.05,154300.0,24.9039,25.0777,24.8552,25.0638,154300.0
2011-05-26 10:30:00,36.03,36.05,35.84,36.0,170300.0,25.0499,25.0638,24.9178,25.029,170300.0
2011-05-26 11:00:00,35.99,36.11,35.88,36.0,133700.0,25.0221,25.1055,24.9456,25.029,133700.0
2011-05-26 11:30:00,35.99,36.03,35.87,35.93,80600.0,25.0221,25.0499,24.9386,24.9804,80600.0
2011-05-26 12:00:00,35.91,36.06,35.89,36.04,37300.0,24.9665,25.0707,24.9526,25.0568,37300.0
2011-05-26 12:30:00,36.05,36.22,36.0,36.2,57500.0,25.0638,25.182,25.029,25.1681,57500.0
2011-05-26 13:00:00,36.2,36.29,36.1,36.12,77900.0,25.1681,25.2307,25.0986,25.1125,77900.0
2011-05-26 13:30:00,36.13,36.13,36.01,36.07,74900.0,25.1194,25.1194,25.036,25.0777,74900.0
2011-05-26 14:00:00,36.05,36.17,36.02,36.17,64300.0,25.0638,25.1472,25.0429,25.1472,64300.0
2011-05-26 14:30:00,36.17,36.41,36.17,36.4,118900.0,25.1472,25.3141,25.1472,25.3071,118900.0
2011-05-26 15:00:00,36.39,36.41,36.11,36.21,133100.0,25.3002,25.3141,25.1055,25.175,133100.0
2011-05-26 15:30:00,36.2,36.3,36.13,36.3,177900.0,25.1681,25.2376,25.1194,25.2376,177900.0
2011-05-27 09:30:00,36.22,37.36,36.2,37.19,281900.0,25.182,25.9746,25.1681,25.8564,281900.0
2011-05-27 10:00:00,37.18,37.23,36.95,37.22,284600.0,25.8494,25.8842,25.6895,25.8772,284600.0
2011-05-27 10:30:00,37.22,37.22,36.97,37.04,108900.0,25.8772,25.8772,25.7034,25.7521,108900.0
2011-05-27 11:00:00,37.03,37.1,36.96,37.0,115800.0,25.7451,25.7938,25.6965,25.7243,115800.0
2011-05-27 11:30:00,37.0,37.05,36.83,36.89,112500.0,25.7243,25.759,25.6061,25.6478,112500.0
2011-05-27 12:00:00,36.9,36.93,36.59,36.62,132000.0,25.6548,25.6756,25.4392,25.4601,132000.0
2011-05-27 12:30:00,36.62,36.69,36.49,36.49,122700.0,25.4601,25.5088,25.3697,25.3697,122700.0
2011-05-27 13:00:00,36.49,36.51,36.32,36.34,167800.0,25.3697,25.3836,25.2515,25.2654,167800.0
2011-05-27 13:30:00,36.33,36.35,36.09,36.11,100400.0,25.2585,25.2724,25.0916,25.1055,100400.0
2011-05-27 14:00:00,36.12,36.2,36.1,36.18,42900.0,25.1125,25.1681,25.0986,25.1542,42900.0
2011-05-27 14:30:00,36.18,36.25,36.12,36.17,78500.0,25.1542,25.2028,25.1125,25.1472,78500.0
2011-05-27 15:00:00,36.17,36.19,36.12,36.14,38200.0,25.1472,25.1611,25.1125,25.1264,38200.0
2011-05-27 15:30:00,36.14,36.47,36.13,36.37,194100.0,25.1264,25.3558,25.1194,25.2863,194100.0
2011-05-31 09:30:00,37.4,37.74,37.18,37.39,218900.0,26.0024,26.2388,25.8494,25.9954,218900.0
2011-05-31 10:00:00,37.38,37.44,37.19,37.26,124200.0,25.9885,26.0302,25.8564,25.905,124200.0
2011-05-31 10:30:00,37.26,37.36,37.16,37.19,88000.0,25.905,25.9746,25.8355,25.8564,88000.0
2011-05-31 11:00:00,37.2,37.29,37.12,37.17,80700.0,25.8633,25.9259,25.8077,25.8425,80700.0
2011-05-31 11:30:00,37.17,37.32,37.05,37.14,72900.0,25.8425,25.9468,25.759,25.8216,72900.0
2011-05-31 12:00:00,37.16,37.26,37.08,37.1,93300.0,25.8355,25.905,25.7799,25.7938,93300.0
2011-05-31 12:30:00,37.09,37.1,36.67,36.86,155400.0,25.7869,25.7938,25.4948,25.6269,155400.0
2011-05-31 13:00:00,36.87,37.08,36.86,37.01,23500.0,25.6339,25.7799,25.6269,25.7312,23500.0
2011-05-31 13:30:00,36.99,37.22,36.97,37.17,37600.0,25.7173,25.8772,25.7034,25.8425,37600.0
2011-05-31 14:00:00,37.18,37.27,37.0,37.0,81600.0,25.8494,25.912,25.7243,25.7243,81600.0
2011-05-31 14:30:00,37.01,37.02,36.83,36.92,65400.0,25.7312,25.7382,25.6061,25.6687,65400.0
2011-05-31 15:00:00,36.92,37.07,36.84,37.05,172500.0,25.6687,25.7729,25.613,25.759,172500.0
2011-05-31 15:30:00,37.05,37.13,36.9,37.13,439400.0,25.759,25.8147,25.6548,25.8147,439400.0
2011-06-01 09:30:00,37.09,37.17,36.57,36.66,225900.0,25.7869,25.8425,25.4253,25.4879,225900.0
2011-06-01 10:00:00,36.68,36.69,36.3,36.38,157000.0,25.5018,25.5088,25.2376,25.2932,157000.0
2011-06-01 10:30:00,36.38,36.46,36.2,36.33,129300.0,25.2932,25.3488,25.1681,25.2585,129300.0
2011-06-01 11:00:00,36.34,36.46,36.33,36.43,70900.0,25.2654,25.3488,25.2585,25.328,70900.0
2011-06-01 11:30:00,36.44,36.45,36.18,36.21,76700.0,25.3349,25.3419,25.1542,25.175,76700.0
2011-06-01 12:00:00,36.2,36.26,35.77,35.8,135400.0,25.1681,25.2098,24.8691,24.89,135400.0
2011-06-01 12:30:00,35.8,36.02,35.78,35.85,154800.0,24.89,25.0429,24.8761,24.9247,154800.0
2011-06-01 13:00:00,35.87,35.9,35.68,35.78,62900.0,24.9386,24.9595,24.8066,24.8761,62900.0
2011-06-01 13:30:00,35.78,35.87,35.68,35.82,81600.0,24.8761,24.9386,24.8066,24.9039,81600.0
2011-06-01 14:00:00,35.82,35.82,35.62,35.64,57500.0,24.9039,24.9039,24.7648,24.7787,57500.0
2011-06-01 14:30:00,35.63,35.66,35.41,35.49,127900.0,24.7718,24.7926,24.6188,24.6745,127900.0
2011-06-01 15:00:00,35.5,35.54,35.17,35.24,186600.0,24.6814,24.7092,24.452,24.5006,186600.0
2011-06-01 15:30:00,35.24,35.31,35.02,35.17,448700.0,24.5006,24.5493,24.3477,24.452,448700.0
2011-06-02 09:30:00,35.03,35.48,34.96,35.28,172100.0,24.3546,24.6675,24.306,24.5284,172100.0
2011-06-02 10:00:00,35.28,35.41,35.0,35.01,133000.0,24.5284,24.6188,24.3338,24.3407,133000.0
2011-06-02 10:30:00,35.01,35.32,35.01,35.23,80300.0,24.3407,24.5563,24.3407,24.4937,80300.0
2011-06-02 11:00:00,35.22,35.22,34.66,34.67,126800.0,24.4867,24.4867,24.0974,24.1043,126800.0
2011-06-02 11:30:00,34.68,34.85,34.48,34.78,112700.0,24.1113,24.2295,23.9722,24.1808,112700.0
2011-06-02 12:00:00,34.79,35.05,34.67,35.01,60900.0,24.1878,24.3685,24.1043,24.3407,60900.0
2011-06-02 12:30:00,35.0,35.15,34.95,35.1,58100.0,24.3338,24.4381,24.299,24.4033,58100.0
2011-06-02 13:00:00,35.1,35.27,35.1,35.18,38800.0,24.4033,24.5215,24.4033,24.4589,38800.0
2011-06-02 13:30:00,35.18,35.3,34.95,35.29,66800.0,24.4589,24.5424,24.299,24.5354,66800.0
2011-06-02 14:00:00,35.27,35.27,34.91,34.97,72900.0,24.5215,24.5215,24.2712,24.3129,72900.0
2011-06-02 14:30:00,34.97,35.21,34.97,35.21,67500.0,24.3129,24.4798,24.3129,24.4798,67500.0
2011-06-02 15:00:00,35.21,35.23,35.03,35.08,78900.0,24.4798,24.4937,24.3546,24.3894,78900.0
2011-06-02 15:30:00,35.08,35.14,35.01,35.05,178400.0,24.3894,24.4311,24.3407,24.3685,178400.0
2011-06-03 09:30:00,34.22,34.91,34.02,34.87,192700.0,23.7915,24.2712,23.6524,24.2434,192700.0
2011-06-03 10:00:00,34.85,35.02,34.59,34.99,180200.0,24.2295,24.3477,24.0487,24.3268,180200.0
2011-06-03 10:30:00,34.98,35.08,34.94,34.98,239200.0,24.3199,24.3894,24.2921,24.3199,239200.0
2011-06-03 11:00:00,34.99,35.21,34.98,35.21,178400.0,24.3268,24.4798,24.3199,24.4798,178400.0
2011-06-03 11:30:00,35.21,35.54,35.19,35.42,213400.0,24.4798,24.7092,24.4659,24.6258,213400.0
2011-06-03 12:00:00,35.43,35.69,35.36,35.58,86300.0,24.6327,24.8135,24.5841,24.737,86300.0
2011-06-03 12:30:00,35.58,35.97,35.54,35.92,114700.0,24.737,25.0082,24.7092,24.9734,114700.0
2011-06-03 13:00:00,35.9,35.93,35.72,35.74,98300.0,24.9595,24.9804,24.8344,24.8483,98300.0
2011-06-03 13:30:00,35.74,35.93,35.72,35.81,192600.0,24.8483,24.9804,24.8344,24.8969,192600.0
2011-06-03 14:00:00,35.81,35.82,35.61,35.69,219500.0,24.8969,24.9039,24.7579,24.8135,219500.0
2011-06-03 14:30:00,35.68,35.75,35.63,35.65,157700.0,24.8066,24.8552,24.7718,24.7857,157700.0
2011-06-03 15:00:00,35.64,35.72,35.5,35.56,201000.0,24.7787,24.8344,24.6814,24.7231,201000.0
2011-06-03 15:30:00,35.56,35.84,35.55,35.73,493700.0,24.7231,24.9178,24.7162,24.8413,493700.0
2011-06-06 09:30:00,35.91,35.94,35.06,35.19,184100.0,24.9665,24.9873,24.3755,24.4659,184100.0
2011-06-06 10:00:00,35.19,35.33,34.78,34.83,202800.0,24.4659,24.5632,24.1808,24.2156,202800.0
2011-06-06 10:30:00,34.81,34.95,34.7,34.95,108700.0,24.2017,24.299,24.1252,24.299,108700.0
2011-06-06 11:00:00,34.94,35.29,34.9,35.17,140200.0,24.2921,24.5354,24.2643,24.452,140200.0
2011-06-06 11:30:00,35.17,35.5,35.13,35.44,75400.0,24.452,24.6814,24.4242,24.6397,75400.0
2011-06-06 12:00:00,35.42,35.57,35.21,35.53,155600.0,24.6258,24.7301,24.4798,24.7023,155600.0
2011-06-06 12:30:00,35.52,35.52,35.16,35.23,61600.0,24.6953,24.6953,24.445,24.4937,61600.0
2011-06-06 13:00:00,35.24,35.26,34.97,35.04,71900.0,24.5006,24.5145,24.3129,24.3616,71900.0
2011-06-06 13:30:00,35.03,35.06,34.72,34.94,111000.0,24.3546,24.3755,24.1391,24.2921,111000.0
2011-06-06 14:00:00,34.95,35.07,34.85,34.88,82800.0,24.299,24.3824,24.2295,24.2503,82800.0
2011-06-06 14:30:00,34.88,34.97,34.67,34.76,122100.0,24.2503,24.3129,24.1043,24.1669,122100.0
2011-06-06 15:00:00,34.76,34.81,34.5,34.73,275900.0,24.1669,24.2017,23.9862,24.1461,275900.0
2011-06-06 15:30:00,34.72,34.98,34.65,34.68,378800.0,24.1391,24.3199,24.0904,24.1113,378800.0
2011-06-07 09:30:00,35.13,35.43,35.04,35.39,225300.0,24.4242,24.6327,24.3616,24.6049,225300.0
2011-06-07 10:00:00,35.39,35.92,35.39,35.8,170000.0,24.6049,24.9734,24.6049,24.89,170000.0
2011-06-07 10:30:00,35.82,35.98,35.63,35.78,121700.0,24.9039,25.0151,24.7718,24.8761,121700.0
2011-06-07 11:00:00,35.77,35.84,35.61,35.71,93400.0,24.8691,24.9178,24.7579,24.8274,93400.0
2011-06-07 11:30:00,35.69,35.81,35.64,35.73,52900.0,24.8135,24.8969,24.7787,24.8413,52900.0
2011-06-07 12:00:00,35.77,35.77,35.55,35.69,51700.0,24.8691,24.8691,24.7162,24.8135,51700.0
2011-06-07 12:30:00,35.7,35.78,35.64,35.73,38200.0,24.8205,24.8761,24.7787,24.8413,38200.0
2011-06-07 13:00:00,35.72,35.79,35.6,35.7,43700.0,24.8344,24.883,24.7509,24.8205,43700.0
2011-06-07 13:30:00,35.7,35.81,35.7,35.76,63700.0,24.8205,24.8969,24.8205,24.8622,63700.0
2011-06-07 14:00:00,35.76,35.78,35.66,35.76,83800.0,24.8622,24.8761,24.7926,24.8622,83800.0
2011-06-07 14:30:00,35.75,35.79,35.62,35.7,61900.0,24.8552,24.883,24.7648,24.8205,61900.0
2011-06-07 15:00:00,35.7,35.75,35.52,35.53,115300.0,24.8205,24.8552,24.6953,24.7023,115300.0
2011-06-07 15:30:00,35.52,35.52,35.27,35.29,245700.0,24.6953,24.6953,24.5215,24.5354,245700.0
2011-06-08 09:30:00,35.2,35.96,35.1,35.38,110500.0,24.4728,25.0012,24.4033,24.598,110500.0
2011-06-08 10:00:00,35.41,35.75,35.41,35.47,73800.0,24.6188,24.8552,24.6188,24.6605,73800.0
2011-06-08 10:30:00,35.5,35.63,35.27,35.48,102200.0,24.6814,24.7718,24.5215,24.6675,102200.0
2011-06-08 11:00:00,35.48,35.59,35.35,35.42,198600.0,24.6675,24.744,24.5771,24.6258,198600.0
2011-06-08 11:30:00,35.42,35.48,35.2,35.46,59400.0,24.6258,24.6675,24.4728,24.6536,59400.0
2011-06-08 12:00:00,35.47,35.51,35.33,35.41,156500.0,24.6605,24.6884,24.5632,24.6188,156500.0
2011-06-08 12:30:00,35.41,35.47,35.28,35.44,31200.0,24.6188,24.6605,24.5284,24.6397,31200.0
2011-06-08 13:00:00,35.43,35.48,35.31,35.31,26300.0,24.6327,24.6675,24.5493,24.5493,26300.0
2011-06-08 13:30:00,35.3,35.32,35.06,35.06,49200.0,24.5424,24.5563,24.3755,24.3755,49200.0
2011-06-08 14:00:00,35.07,35.27,35.07,35.17,69500.0,24.3824,24.5215,24.3824,24.452,69500.0
2011-06-08 14:30:00,35.18,35.44,35.18,35.36,95200.0,24.4589,24.6397,24.4589,24.5841,95200.0
2011-06-08 15:00:00,35.35,35.38,35.02,35.16,191500.0,24.5771,24.598,24.3477,24.445,191500.0
2011-06-08 15:30:00,35.16,35.21,35.0,35.14,204800.0,24.445,24.4798,24.3338,24.4311,204800.0
2011-06-09 09:30:00,35.2,35.51,35.02,35.41,79600.0,24.4728,24.6884,24.3477,24.6188,79600.0
2011-06-09 10:00:00,35.41,35.58,35.2,35.28,76400.0,24.6188,24.737,24.4728,24.5284,76400.0
2011-06-09 10:30:00,35.27,35.39,35.16,35.22,92700.0,24.5215,24.6049,24.445,24.4867,92700.0
2011-06-09 11:00:00,35.22,35.43,35.19,35.27,51400.0,24.4867,24.6327,24.4659,24.5215,51400.0
2011-06-09 11:30:00,35.27,35.38,35.22,35.33,99000.0,24.5215,24.598,24.4867,24.5632,99000.0
2011-06-09 12:00:00,35.31,35.36,35.13,35.19,84800.0,24.5493,24.5841,24.4242,24.4659,84800.0
2011-06-09 12:30:00,35.2,35.21,35.05,35.09,32400.0,24.4728,24.4798,24.3685,24.3964,32400.0
2011-06-09 13:00:00,35.07,35.3,35.07,35.26,67800.0,24.3824,24.5424,24.3824,24.5145,67800.0
2011-06-09 13:30:00,35.26,35.35,35.26,35.33,17100.0,24.5145,24.5771,24.5145,24.5632,17100.0
2011-06-09 14:00:00,35.32,35.47,35.31,35.45,41900.0,24.5563,24.6605,24.5493,24.6466,41900.0
2011-06-09 14:30:00,35.46,35.78,35.43,35.74,125900.0,24.6536,24.8761,24.6327,24.8483,125900.0
2011-06-09 15:00:00,35.75,35.75,35.59,35.71,164200.0,24.8552,24.8552,24.744,24.8274,164200.0
2011-06-09 15:30:00,35.72,35.72,35.38,35.46,283700.0,24.8344,24.8344,24.598,24.6536,283700.0
2011-06-10 09:30:00,35.25,35.3,34.88,34.95,112500.0,24.5076,24.5424,24.2503,24.299,112500.0
2011-06-10 10:00:00,34.94,34.96,34.66,34.83,74000.0,24.2921,24.306,24.0974,24.2156,74000.0
2011-06-10 10:30:00,34.81,34.86,34.55,34.59,52300.0,24.2017,24.2364,24.0209,24.0487,52300.0
2011-06-10 11:00:00,34.56,34.63,34.5,34.59,51400.0,24.0279,24.0765,23.9862,24.0487,51400.0
2011-06-10 11:30:00,34.58,34.58,34.47,34.53,63200.0,24.0418,24.0418,23.9653,24.007,63200.0
2011-06-10 12:00:00,34.54,34.56,34.28,34.3,56500.0,24.014,24.0279,23.8332,23.8471,56500.0
2011-06-10 12:30:00,34.31,34.6,34.31,34.53,45400.0,23.8541,24.0557,23.8541,24.007,45400.0
2011-06-10 13:00:00,34.54,34.57,34.31,34.39,26900.0,24.014,24.0348,23.8541,23.9097,26900.0
2011-06-10 13:30:00,34.39,34.41,34.05,34.06,59800.0,23.9097,23.9236,23.6733,23.6802,59800.0
2011-06-10 14:00:00,34.06,34.46,34.01,34.33,108800.0,23.6802,23.9583,23.6455,23.868,108800.0
2011-06-10 14:30:00,34.34,34.5,34.17,34.48,70700.0,23.8749,23.9862,23.7567,23.9722,70700.0
2011-06-10 15:00:00,34.47,34.63,34.39,34.55,137600.0,23.9653,24.0765,23.9097,24.0209,137600.0
2011-06-10 15:30:00,34.55,34.56,33.96,34.21,514000.0,24.0209,24.0279,23.6107,23.7845,514000.0
2011-06-13 09:30:00,34.26,34.41,34.1,34.3,88800.0,23.9593,24.0642,23.8474,23.9873,88800.0
2011-06-13 10:00:00,34.31,34.39,34.16,34.27,86500.0,23.9943,24.0502,23.8894,23.9663,86500.0
2011-06-13 10:30:00,34.26,34.26,33.97,34.08,119400.0,23.9593,23.9593,23.7565,23.8334,119400.0
2011-06-13 11:00:00,34.07,34.19,34.07,34.15,210000.0,23.8265,23.9104,23.8265,23.8824,210000.0
2011-06-13 11:30:00,34.14,34.28,34.11,34.15,179900.0,23.8754,23.9733,23.8544,23.8824,179900.0
2011-06-13 12:00:00,34.16,34.19,34.02,34.05,164900.0,23.8894,23.9104,23.7915,23.8125,164900.0
2011-06-13 12:30:00,34.06,34.1,33.88,33.91,169500.0,23.8195,23.8474,23.6936,23.7146,169500.0
2011-06-13 13:00:00,33.9,33.9,33.65,33.84,104300.0,23.7076,23.7076,23.5327,23.6656,104300.0
2011-06-13 13:30:00,33.84,33.99,33.77,33.99,58800.0,23.6656,23.7705,23.6166,23.7705,58800.0
2011-06-13 14:00:00,33.98,34.05,33.86,33.9,85500.0,23.7635,23.8125,23.6796,23.7076,85500.0
2011-06-13 14:30:00,33.91,34.07,33.78,33.98,72900.0,23.7146,23.8265,23.6236,23.7635,72900.0
2011-06-13 15:00:00,33.98,34.08,33.89,33.98,98300.0,23.7635,23.8334,23.7006,23.7635,98300.0
2011-06-13 15:30:00,33.97,34.11,33.88,34.0,188000.0,23.7565,23.8544,23.6936,23.7775,188000.0
2011-06-14 09:30:00,34.29,35.0,34.29,34.97,127100.0,23.9803,24.4768,23.9803,24.4559,127100.0
2011-06-14 10:00:00,34.97,35.25,34.94,35.15,92100.0,24.4559,24.6517,24.4349,24.5817,92100.0
2011-06-14 10:30:00,35.16,35.19,34.96,35.04,77300.0,24.5887,24.6097,24.4489,24.5048,77300.0
2011-06-14 11:00:00,35.02,35.04,34.85,34.87,63600.0,24.4908,24.5048,24.3719,24.3859,63600.0
2011-06-14 11:30:00,34.87,34.99,34.76,34.99,58500.0,24.3859,24.4698,24.309,24.4698,58500.0
2011-06-14 12:00:00,34.94,34.98,34.85,34.87,54800.0,24.4349,24.4628,24.3719,24.3859,54800.0
2011-06-14 12:30:00,34.86,34.92,34.83,34.91,50700.0,24.3789,24.4209,24.3579,24.4139,50700.0
2011-06-14 13:00:00,34.91,35.1,34.85,35.09,84400.0,24.4139,24.5468,24.3719,24.5398,84400.0
2011-06-14 13:30:00,35.1,35.14,35.0,35.13,35900.0,24.5468,24.5747,24.4768,24.5677,35900.0
2011-06-14 14:00:00,35.13,35.17,35.07,35.1,45300.0,24.5677,24.5957,24.5258,24.5468,45300.0
2011-06-14 14:30:00,35.09,35.18,35.05,35.16,45900.0,24.5398,24.6027,24.5118,24.5887,45900.0
2011-06-14 15:00:00,35.16,35.28,35.0,35.04,122800.0,24.5887,24.6727,24.4768,24.5048,122800.0
2011-06-14 15:30:00,35.05,35.06,34.9,35.02,170400.0,24.5118,24.5188,24.4069,24.4908,170400.0
2011-06-15 09:30:00,34.6,34.89,34.49,34.5,87600.0,24.1971,24.3999,24.1202,24.1272,87600.0
2011-06-15 10:00:00,34.49,35.0,34.47,34.99,119300.0,24.1202,24.4768,24.1062,24.4698,119300.0
2011-06-15 10:30:00,34.99,35.02,34.79,34.91,84000.0,24.4698,24.4908,24.33,24.4139,84000.0
2011-06-15 11:00:00,34.92,34.94,34.76,34.81,68600.0,24.4209,24.4349,24.309,24.344,68600.0
2011-06-15 11:30:00,34.82,34.83,34.48,34.61,86300.0,24.351,24.3579,24.1132,24.2041,86300.0
2011-06-15 12:00:00,34.62,34.68,34.34,34.48,85700.0,24.2111,24.253,24.0153,24.1132,85700.0
2011-06-15 12:30:00,34.44,34.48,34.27,34.35,74900.0,24.0852,24.1132,23.9663,24.0223,74900.0
2011-06-15 13:00:00,34.37,34.4,34.24,34.24,68700.0,24.0363,24.0572,23.9453,23.9453,68700.0
2011-06-15 13:30:00,34.24,34.24,33.94,34.01,87500.0,23.9453,23.9453,23.7355,23.7845,87500.0
2011-06-15 14:00:00,33.99,34.18,33.85,33.86,67500.0,23.7705,23.9034,23.6726,23.6796,67500.0
2011-06-15 14:30:00,33.86,33.97,33.79,33.88,92800.0,23.6796,23.7565,23.6306,23.6936,92800.0
2011-06-15 15:00:00,33.87,34.0,33.77,33.97,77200.0,23.6866,23.7775,23.6166,23.7565,77200.0
2011-06-15 15:30:00,33.99,34.14,33.92,34.07,163000.0,23.7705,23.8754,23.7216,23.8265,163000.0
2011-06-16 09:30:00,33.98,34.33,33.7,33.97,182400.0,23.7635,24.0083,23.5677,23.7565,182400.0
2011-06-16 10:00:00,33.95,34.2,33.62,33.87,146600.0,23.7425,23.9174,23.5117,23.6866,146600.0
2011-06-16 10:30:00,33.89,34.36,33.83,33.85,115800.0,23.7006,24.0293,23.6586,23.6726,115800.0
2011-06-16 11:00:00,33.86,34.24,33.82,34.23,163000.0,23.6796,23.9453,23.6516,23.9383,163000.0
2011-06-16 11:30:00,34.22,34.39,34.22,34.39,140200.0,23.9314,24.0502,23.9314,24.0502,140200.0
2011-06-16 12:00:00,34.39,34.58,34.39,34.54,99300.0,24.0502,24.1831,24.0502,24.1551,99300.0
2011-06-16 12:30:00,34.55,34.57,34.42,34.42,39500.0,24.1621,24.1761,24.0712,24.0712,39500.0
2011-06-16 13:00:00,34.41,34.59,34.34,34.34,72900.0,24.0642,24.1901,24.0153,24.0153,72900.0
2011-06-16 13:30:00,34.35,34.35,34.01,34.01,42200.0,24.0223,24.0223,23.7845,23.7845,42200.0
2011-06-16 14:00:00,34.01,34.04,33.77,33.83,65900.0,23.7845,23.8055,23.6166,23.6586,65900.0
2011-06-16 14:30:00,33.82,33.82,33.51,33.61,132400.0,23.6516,23.6516,23.4348,23.5048,132400.0
2011-06-16 15:00:00,33.6,33.67,33.48,33.61,171800.0,23.4978,23.5467,23.4138,23.5048,171800.0
2011-06-16 15:30:00,33.61,33.77,33.61,33.73,323500.0,23.5048,23.6166,23.5048,23.5887,323500.0
2011-06-17 09:30:00,33.84,34.26,33.78,33.8,116900.0,23.6656,23.9593,23.6236,23.6376,116900.0
2011-06-17 10:00:00,33.83,34.12,33.64,33.7,124400.0,23.6586,23.8614,23.5257,23.5677,124400.0
2011-06-17 10:30:00,33.72,33.9,33.72,33.84,79100.0,23.5817,23.7076,23.5817,23.6656,79100.0
2011-06-17 11:00:00,33.82,33.94,33.78,33.81,108400.0,23.6516,23.7355,23.6236,23.6446,108400.0
2011-06-17 11:30:00,33.81,33.83,33.68,33.82,105400.0,23.6446,23.6586,23.5537,23.6516,105400.0
2011-06-17 12:00:00,33.84,33.89,33.7,33.72,44400.0,23.6656,23.7006,23.5677,23.5817,44400.0
2011-06-17 12:30:00,33.72,33.73,33.5,33.53,48700.0,23.5817,23.5887,23.4278,23.4488,48700.0
2011-06-17 13:00:00,33.53,33.56,33.34,33.46,76700.0,23.4488,23.4698,23.3159,23.3999,76700.0
2011-06-17 13:30:00,33.46,33.72,33.46,33.69,136800.0,23.3999,23.5817,23.3999,23.5607,136800.0
2011-06-17 14:00:00,33.68,33.9,33.66,33.9,103000.0,23.5537,23.7076,23.5397,23.7076,103000.0
2011-06-17 14:30:00,33.89,33.89,33.52,33.64,147800.0,23.7006,23.7006,23.4418,23.5257,147800.0
2011-06-17 15:00:00,33.64,33.65,33.2,33.34,286400.0,23.5257,23.5327,23.218,23.3159,286400.0
2011-06-17 15:30:00,33.32,33.51,33.28,33.45,496500.0,23.3019,23.4348,23.274,23.3929,496500.0
2011-06-20 09:30:00,33.18,33.49,33.1,33.36,89100.0,23.204,23.4208,23.1481,23.3299,89100.0
2011-06-20 10:00:00,33.4,33.45,33.2,33.36,109000.0,23.3579,23.3929,23.218,23.3299,109000.0
2011-06-20 10:30:00,33.36,33.67,33.34,33.5,94500.0,23.3299,23.5467,23.3159,23.4278,94500.0
2011-06-20 11:00:00,33.5,33.55,33.31,33.4,67100.0,23.4278,23.4628,23.295,23.3579,67100.0
2011-06-20 11:30:00,33.41,33.71,33.37,33.69,61100.0,23.3649,23.5747,23.3369,23.5607,61100.0
2011-06-20 12:00:00,33.7,33.84,33.58,33.65,42900.0,23.5677,23.6656,23.4838,23.5327,42900.0
2011-06-20 12:30:00,33.64,33.67,33.45,33.46,38600.0,23.5257,23.5467,23.3929,23.3999,38600.0
2011-06-20 13:00:00,33.48,33.55,33.4,33.48,47000.0,23.4138,23.4628,23.3579,23.4138,47000.0
2011-06-20 13:30:00,33.46,33.5,33.38,33.4,41000.0,23.3999,23.4278,23.3439,23.3579,41000.0
2011-06-20 14:00:00,33.41,33.45,33.36,33.38,37300.0,23.3649,23.3929,23.3299,23.3439,37300.0
2011-06-20 14:30:00,33.37,33.49,33.36,33.48,86100.0,23.3369,23.4208,23.3299,23.4138,86100.0
2011-06-20 15:00:00,33.47,33.5,33.36,33.41,78800.0,23.4068,23.4278,23.3299,23.3649,78800.0
2011-06-20 15:30:00,33.42,33.52,33.36,33.52,219200.0,23.3719,23.4418,23.3299,23.4418,219200.0
2011-06-21 09:30:00,33.32,34.04,33.32,34.01,289800.0,23.3019,23.8055,23.3019,23.7845,289800.0
2011-06-21 10:00:00,34.0,34.22,33.96,34.12,193000.0,23.7775,23.9314,23.7495,23.8614,193000.0
2011-06-21 10:30:00,34.12,34.42,34.0,34.39,119100.0,23.8614,24.0712,23.7775,24.0502,119100.0
2011-06-21 11:00:00,34.39,34.62,34.36,34.54,151800.0,24.0502,24.2111,24.0293,24.1551,151800.0
2011-06-21 11:30:00,34.52,34.63,34.16,34.18,74900.0,24.1412,24.2181,23.8894,23.9034,74900.0
2011-06-21 12:00:00,34.17,34.34,34.03,34.27,78300.0,23.8964,24.0153,23.7985,23.9663,78300.0
2011-06-21 12:30:00,34.29,34.34,34.25,34.32,40700.0,23.9803,24.0153,23.9523,24.0013,40700.0
2011-06-21 13:00:00,34.33,34.33,34.12,34.16,58500.0,24.0083,24.0083,23.8614,23.8894,58500.0
2011-06-21 13:30:00,34.15,34.15,33.89,33.93,86800.0,23.8824,23.8824,23.7006,23.7285,86800.0
2011-06-21 14:00:00,33.93,34.14,33.92,34.08,103600.0,23.7285,23.8754,23.7216,23.8334,103600.0
2011-06-21 14:30:00,34.07,34.21,34.06,34.12,89000.0,23.8265,23.9244,23.8195,23.8614,89000.0
2011-06-21 15:00:00,34.12,34.17,33.91,33.97,172800.0,23.8614,23.8964,23.7146,23.7565,172800.0
2011-06-21 15:30:00,33.99,34.18,33.94,34.07,229300.0,23.7705,23.9034,23.7355,23.8265,229300.0
2011-06-22 09:30:00,33.92,34.51,33.85,34.32,88400.0,23.7216,24.1342,23.6726,24.0013,88400.0
2011-06-22 10:00:00,34.31,34.39,34.16,34.32,95400.0,23.9943,24.0502,23.8894,24.0013,95400.0
2011-06-22 10:30:00,34.3,34.43,34.22,34.38,49900.0,23.9873,24.0782,23.9314,24.0432,49900.0
2011-06-22 11:00:00,34.37,34.5,34.23,34.45,46000.0,24.0363,24.1272,23.9383,24.0922,46000.0
2011-06-22 11:30:00,34.45,34.51,34.38,34.45,44600.0,24.0922,24.1342,24.0432,24.0922,44600.0
2011-06-22 12:00:00,34.44,34.44,34.34,34.38,51900.0,24.0852,24.0852,24.0153,24.0432,51900.0
2011-06-22 12:30:00,34.39,34.46,34.23,34.41,40000.0,24.0502,24.0992,23.9383,24.0642,40000.0
2011-06-22 13:00:00,34.41,34.42,34.28,34.38,35900.0,24.0642,24.0712,23.9733,24.0432,35900.0
2011-06-22 13:30:00,34.38,34.45,34.32,34.45,27700.0,24.0432,24.0922,24.0013,24.0922,27700.0
2011-06-22 14:00:00,34.45,34.57,34.37,34.49,47600.0,24.0922,24.1761,24.0363,24.1202,47600.0
2011-06-22 14:30:00,34.5,34.52,34.15,34.2,69200.0,24.1272,24.1412,23.8824,23.9174,69200.0
2011-06-22 15:00:00,34.23,34.42,34.21,34.31,124700.0,23.9383,24.0712,23.9244,23.9943,124700.0
2011-06-22 15:30:00,34.31,34.32,33.99,34.01,273000.0,23.9943,24.0013,23.7705,23.7845,273000.0
2011-06-23 09:30:00,33.35,33.36,32.62,32.79,189700.0,23.3229,23.3299,22.8124,22.9313,189700.0
2011-06-23 10:00:00,32.77,33.0,32.66,32.95,133000.0,22.9173,23.0782,22.8404,23.0432,133000.0
2011-06-23 10:30:00,32.95,33.0,32.85,32.94,124800.0,23.0432,23.0782,22.9733,23.0362,124800.0
2011-06-23 11:00:00,32.94,33.08,32.94,33.06,77100.0,23.0362,23.1341,23.0362,23.1201,77100.0
2011-06-23 11:30:00,33.07,33.24,33.05,33.22,91300.0,23.1271,23.246,23.1131,23.232,91300.0
2011-06-23 12:00:00,33.22,33.26,33.05,33.05,63100.0,23.232,23.26,23.1131,23.1131,63100.0
2011-06-23 12:30:00,33.06,33.15,33.02,33.12,40100.0,23.1201,23.1831,23.0921,23.1621,40100.0
2011-06-23 13:00:00,33.12,33.25,33.12,33.19,46100.0,23.1621,23.253,23.1621,23.211,46100.0
2011-06-23 13:30:00,33.18,33.27,33.08,33.12,54900.0,23.204,23.267,23.1341,23.1621,54900.0
2011-06-23 14:00:00,33.12,33.18,32.94,33.18,123700.0,23.1621,23.204,23.0362,23.204,123700.0
2011-06-23 14:30:00,33.18,33.53,33.11,33.53,120000.0,23.204,23.4488,23.1551,23.4488,120000.0
2011-06-23 15:00:00,33.53,33.85,33.42,33.72,376900.0,23.4488,23.6726,23.3719,23.5817,376900.0
2011-06-23 15:30:00,33.73,34.02,33.57,33.94,334400.0,23.5887,23.7915,23.4768,23.7355,334400.0
2011-06-24 09:30:00,34.1,34.12,33.68,33.77,101400.0,23.8474,23.8614,23.5537,23.6166,101400.0
2011-06-24 10:00:00,33.77,33.84,33.48,33.48,63900.0,23.6166,23.6656,23.4138,23.4138,63900.0
2011-06-24 10:30:00,33.47,33.69,33.43,33.62,90800.0,23.4068,23.5607,23.3789,23.5117,90800.0
2011-06-24 11:00:00,33.62,33.82,33.59,33.78,84100.0,23.5117,23.6516,23.4908,23.6236,84100.0
2011-06-24 11:30:00,33.75,34.14,33.74,34.06,102600.0,23.6027,23.8754,23.5957,23.8195,102600.0
2011-06-24 12:00:00,34.04,34.2,33.96,34.03,100500.0,23.8055,23.9174,23.7495,23.7985,100500.0
2011-06-24 12:30:00,34.03,34.15,34.0,34.04,53900.0,23.7985,23.8824,23.7775,23.8055,53900.0
2011-06-24 13:00:00,34.05,34.05,33.82,33.88,92800.0,23.8125,23.8125,23.6516,23.6936,92800.0
2011-06-24 13:30:00,33.89,34.07,33.87,34.07,75200.0,23.7006,23.8265,23.6866,23.8265,75200.0
2011-06-24 14:00:00,34.07,34.17,34.0,34.17,75400.0,23.8265,23.8964,23.7775,23.8964,75400.0
2011-06-24 14:30:00,34.17,34.29,34.08,34.11,107900.0,23.8964,23.9803,23.8334,23.8544,107900.0
2011-06-24 15:00:00,34.11,34.16,33.96,33.97,101700.0,23.8544,23.8894,23.7495,23.7565,101700.0
2011-06-24 15:30:00,33.96,34.01,33.75,33.85,233000.0,23.7495,23.7845,23.6027,23.6726,233000.0
2011-06-27 09:30:00,33.59,33.92,33.29,33.83,141700.0,23.4908,23.7216,23.281,23.6586,141700.0
2011-06-27 10:00:00,33.83,33.86,33.65,33.82,86000.0,23.6586,23.6796,23.5327,23.6516,86000.0
2011-06-27 10:30:00,33.83,33.98,33.62,33.68,85400.0,23.6586,23.7635,23.5117,23.5537,85400.0
2011-06-27 11:00:00,33.69,33.72,33.34,33.37,140500.0,23.5607,23.5817,23.3159,23.3369,140500.0
2011-06-27 11:30:00,33.38,33.48,33.33,33.47,91200.0,23.3439,23.4138,23.3089,23.4068,91200.0
2011-06-27 12:00:00,33.47,33.5,33.36,33.42,68800.0,23.4068,23.4278,23.3299,23.3719,68800.0
2011-06-27 12:30:00,33.39,33.44,33.31,33.34,33600.0,23.3509,23.3859,23.295,23.3159,33600.0
2011-06-27 13:00:00,33.34,33.45,33.29,33.29,56000.0,23.3159,23.3929,23.281,23.281,56000.0
2011-06-27 13:30:00,33.3,33.42,33.28,33.34,55300.0,23.288,23.3719,23.274,23.3159,55300.0
2011-06-27 14:00:00,33.34,33.82,33.34,33.82,90900.0,23.3159,23.6516,23.3159,23.6516,90900.0
2011-06-27 14:30:00,33.81,34.11,33.76,33.94,111000.0,23.6446,23.8544,23.6097,23.7355,111000.0
2011-06-27 15:00:00,33.95,34.03,33.82,33.82,99600.0,23.7425,23.7985,23.6516,23.6516,99600.0
2011-06-27 15:30:00,33.83,33.91,33.76,33.85,230800.0,23.6586,23.7146,23.6097,23.6726,230800.0
2011-06-28 09:30:00,34.07,34.79,33.96,34.79,170900.0,23.8265,24.33,23.7495,24.33,170900.0
2011-06-28 10:00:00,34.78,35.05,34.76,35.02,161600.0,24.323,24.5118,24.309,24.4908,161600.0
2011-06-28 10:30:00,35.02,35.13,34.88,34.91,84400.0,24.4908,24.5677,24.3929,24.4139,84400.0
2011-06-28 11:00:00,34.91,34.93,34.71,34.84,116800.0,24.4139,24.4279,24.274,24.3649,116800.0
2011-06-28 11:30:00,34.84,34.95,34.82,34.87,56300.0,24.3649,24.4419,24.351,24.3859,56300.0
2011-06-28 12:00:00,34.88,35.03,34.85,34.96,48400.0,24.3929,24.4978,24.3719,24.4489,48400.0
2011-06-28 12:30:00,34.97,34.97,34.79,34.84,44200.0,24.4559,24.4559,24.33,24.3649,44200.0
2011-06-28 13:00:00,34.84,34.89,34.81,34.85,70100.0,24.3649,24.3999,24.344,24.3719,70100.0
2011-06-28 13:30:00,34.84,34.88,34.75,34.87,101800.0,24.3649,24.3929,24.302,24.3859,101800.0
2011-06-28 14:00:00,34.86,35.13,34.85,35.11,69900.0,24.3789,24.5677,24.3719,24.5538,69900.0
2011-06-28 14:30:00,35.14,35.23,35.14,35.2,48500.0,24.5747,24.6377,24.5747,24.6167,48500.0
2011-06-28 15:00:00,35.19,35.22,35.05,35.2,110500.0,24.6097,24.6307,24.5118,24.6167,110500.0
2011-06-28 15:30:00,35.2,35.3,35.16,35.21,316300.0,24.6167,24.6866,24.5887,24.6237,316300.0
2011-06-29 09:30:00,35.6,36.05,35.52,35.95,193300.0,24.8964,25.2111,24.8405,25.1412,193300.0
2011-06-29 10:00:00,35.95,35.98,35.46,35.83,210700.0,25.1412,25.1622,24.7985,25.0573,210700.0
2011-06-29 10:30:00,35.83,36.17,35.83,36.15,106600.0,25.0573,25.2951,25.0573,25.2811,106600.0
2011-06-29 11:00:00,36.13,36.44,36.05,36.44,102500.0,25.2671,25.4839,25.2111,25.4839,102500.0
2011-06-29 11:30:00,36.45,36.58,36.42,36.56,180900.0,25.4909,25.5818,25.4699,25.5678,180900.0
2011-06-29 12:00:00,36.55,36.73,36.48,36.57,170600.0,25.5608,25.6867,25.5119,25.5748,170600.0
2011-06-29 12:30:00,36.57,36.77,36.53,36.69,125100.0,25.5748,25.7147,25.5468,25.6587,125100.0
2011-06-29 13:00:00,36.67,36.92,36.65,36.85,190600.0,25.6447,25.8196,25.6307,25.7706,190600.0
2011-06-29 13:30:00,36.84,37.01,36.82,36.9,213200.0,25.7636,25.8825,25.7496,25.8056,213200.0
2011-06-29 14:00:00,36.91,36.99,36.55,36.56,158800.0,25.8126,25.8685,25.5608,25.5678,158800.0
2011-06-29 14:30:00,36.56,36.68,36.43,36.5,200900.0,25.5678,25.6517,25.4769,25.5258,200900.0
2011-06-29 15:00:00,36.51,36.68,36.51,36.58,253800.0,25.5328,25.6517,25.5328,25.5818,253800.0
2011-06-29 15:30:00,36.58,36.71,36.43,36.56,323900.0,25.5818,25.6727,25.4769,25.5678,323900.0
2011-06-30 09:30:00,36.74,37.43,36.72,37.43,238600.0,25.6937,26.1762,25.6797,26.1762,238600.0
2011-06-30 10:00:00,37.43,37.6,37.27,37.4,169700.0,26.1762,26.2951,26.0643,26.1552,169700.0
2011-06-30 10:30:00,37.41,37.47,37.11,37.28,179000.0,26.1622,26.2042,25.9524,26.0713,179000.0
2011-06-30 11:00:00,37.28,37.45,37.26,37.33,121700.0,26.0713,26.1902,26.0573,26.1063,121700.0
2011-06-30 11:30:00,37.36,37.58,37.34,37.5,67900.0,26.1273,26.2811,26.1133,26.2252,67900.0
2011-06-30 12:00:00,37.5,37.67,37.41,37.55,83800.0,26.2252,26.3441,26.1622,26.2601,83800.0
2011-06-30 12:30:00,37.55,37.55,37.3,37.44,94100.0,26.2601,26.2601,26.0853,26.1832,94100.0
2011-06-30 13:00:00,37.44,37.45,37.27,37.32,83900.0,26.1832,26.1902,26.0643,26.0993,83900.0
2011-06-30 13:30:00,37.32,37.42,37.21,37.36,68400.0,26.0993,26.1692,26.0224,26.1273,68400.0
2011-06-30 14:00:00,37.37,37.43,37.31,37.37,85000.0,26.1343,26.1762,26.0923,26.1343,85000.0
2011-06-30 14:30:00,37.38,37.51,37.37,37.41,80400.0,26.1413,26.2322,26.1343,26.1622,80400.0
2011-06-30 15:00:00,37.41,37.57,37.34,37.57,117200.0,26.1622,26.2741,26.1133,26.2741,117200.0
2011-06-30 15:30:00,37.56,37.8,37.54,37.67,491600.0,26.2671,26.435,26.2532,26.3441,491600.0
2011-07-01 09:30:00,37.46,37.46,37.05,37.2,78200.0,26.1972,26.1972,25.9105,26.0154,78200.0
2011-07-01 10:00:00,37.23,37.59,37.2,37.44,57600.0,26.0364,26.2881,26.0154,26.1832,57600.0
2011-07-01 10:30:00,37.45,37.65,37.4,37.49,71300.0,26.1902,26.3301,26.1552,26.2182,71300.0
2011-07-01 11:00:00,37.49,37.62,37.41,37.57,59300.0,26.2182,26.3091,26.1622,26.2741,59300.0
2011-07-01 11:30:00,37.57,37.64,37.4,37.56,111300.0,26.2741,26.3231,26.1552,26.2671,111300.0
2011-07-01 12:00:00,37.55,37.62,37.45,37.6,74000.0,26.2601,26.3091,26.1902,26.2951,74000.0
2011-07-01 12:30:00,37.58,37.58,37.42,37.5,54000.0,26.2811,26.2811,26.1692,26.2252,54000.0
2011-07-01 13:00:00,37.5,37.5,37.38,37.43,52300.0,26.2252,26.2252,26.1413,26.1762,52300.0
2011-07-01 13:30:00,37.45,37.45,37.35,37.45,75300.0,26.1902,26.1902,26.1203,26.1902,75300.0
2011-07-01 14:00:00,37.45,37.48,37.36,37.43,45700.0,26.1902,26.2112,26.1273,26.1762,45700.0
2011-07-01 14:30:00,37.44,37.65,37.43,37.64,48300.0,26.1832,26.3301,26.1762,26.3231,48300.0
2011-07-01 15:00:00,37.64,37.66,37.59,37.61,42900.0,26.3231,26.3371,26.2881,26.3021,42900.0
2011-07-01 15:30:00,37.61,37.76,37.59,37.7,115300.0,26.3021,26.407,26.2881,26.365,115300.0
2011-07-05 09:30:00,38.13,38.78,37.87,38.65,206700.0,26.6658,27.1203,26.4839,27.0294,206700.0
2011-07-05 10:00:00,38.65,38.66,38.32,38.44,194400.0,27.0294,27.0364,26.7986,26.8826,194400.0
2011-07-05 10:30:00,38.4,38.46,38.31,38.32,109700.0,26.8546,26.8965,26.7916,26.7986,109700.0
2011-07-05 11:00:00,38.33,38.33,38.14,38.22,94200.0,26.8056,26.8056,26.6728,26.7287,94200.0
2011-07-05 11:30:00,38.22,38.39,38.19,38.35,66300.0,26.7287,26.8476,26.7077,26.8196,66300.0
2011-07-05 12:00:00,38.34,38.41,38.28,38.37,51200.0,26.8126,26.8616,26.7707,26.8336,51200.0
2011-07-05 12:30:00,38.37,38.46,38.33,38.36,55000.0,26.8336,26.8965,26.8056,26.8266,55000.0
2011-07-05 13:00:00,38.36,38.37,38.29,38.34,49000.0,26.8266,26.8336,26.7777,26.8126,49000.0
2011-07-05 13:30:00,38.35,38.35,38.25,38.27,75600.0,26.8196,26.8196,26.7497,26.7637,75600.0
2011-07-05 14:00:00,38.27,38.27,37.93,37.99,233100.0,26.7637,26.7637,26.5259,26.5679,233100.0
2011-07-05 14:30:00,37.98,38.16,37.96,38.13,90500.0,26.5609,26.6867,26.5469,26.6658,90500.0
2011-07-05 15:00:00,38.13,38.2,38.04,38.14,90900.0,26.6658,26.7147,26.6028,26.6728,90900.0
2011-07-05 15:30:00,38.14,38.16,37.9,37.94,257000.0,26.6728,26.6867,26.5049,26.5329,257000.0
2011-07-06 09:30:00,37.68,37.73,37.33,37.35,69300.0,26.3511,26.386,26.1063,26.1203,69300.0
2011-07-06 10:00:00,37.35,37.42,36.95,37.23,120100.0,26.1203,26.1692,25.8405,26.0364,120100.0
2011-07-06 10:30:00,37.23,37.24,37.04,37.14,91600.0,26.0364,26.0434,25.9035,25.9734,91600.0
2011-07-06 11:00:00,37.12,37.26,37.02,37.19,114900.0,25.9594,26.0573,25.8895,26.0084,114900.0
2011-07-06 11:30:00,37.19,37.24,36.97,36.98,79400.0,26.0084,26.0434,25.8545,25.8615,79400.0
2011-07-06 12:00:00,37.01,37.04,36.89,36.98,63100.0,25.8825,25.9035,25.7986,25.8615,63100.0
2011-07-06 12:30:00,36.99,37.0,36.89,36.96,50100.0,25.8685,25.8755,25.7986,25.8475,50100.0
2011-07-06 13:00:00,36.95,37.04,36.92,37.01,60000.0,25.8405,25.9035,25.8196,25.8825,60000.0
2011-07-06 13:30:00,37.01,37.08,37.0,37.06,42400.0,25.8825,25.9315,25.8755,25.9175,42400.0
2011-07-06 14:00:00,37.06,37.09,36.82,36.85,59400.0,25.9175,25.9385,25.7496,25.7706,59400.0
2011-07-06 14:30:00,36.85,36.9,36.76,36.76,56100.0,25.7706,25.8056,25.7077,25.7077,56100.0
2011-07-06 15:00:00,36.76,36.86,36.69,36.83,88700.0,25.7077,25.7776,25.6587,25.7566,88700.0
2011-07-06 15:30:00,36.83,36.91,36.82,36.84,272200.0,25.7566,25.8126,25.7496,25.7636,272200.0
2011-07-07 09:30:00,37.56,37.68,37.34,37.58,164700.0,26.2671,26.3511,26.1133,26.2811,164700.0
2011-07-07 10:00:00,37.6,37.74,37.42,37.58,81700.0,26.2951,26.393,26.1692,26.2811,81700.0
2011-07-07 10:30:00,37.56,37.62,37.4,37.6,108700.0,26.2671,26.3091,26.1552,26.2951,108700.0
2011-07-07 11:00:00,37.59,37.61,37.43,37.56,74100.0,26.2881,26.3021,26.1762,26.2671,74100.0
2011-07-07 11:30:00,37.55,37.56,37.35,37.47,68000.0,26.2601,26.2671,26.1203,26.2042,68000.0
2011-07-07 12:00:00,37.47,37.68,37.44,37.64,66200.0,26.2042,26.3511,26.1832,26.3231,66200.0
2011-07-07 12:30:00,37.65,37.72,37.62,37.68,22900.0,26.3301,26.379,26.3091,26.3511,22900.0
2011-07-07 13:00:00,37.68,37.71,37.63,37.65,83600.0,26.3511,26.372,26.3161,26.3301,83600.0
2011-07-07 13:30:00,37.66,37.75,37.61,37.75,34300.0,26.3371,26.4,26.3021,26.4,34300.0
2011-07-07 14:00:00,37.75,38.04,37.74,37.95,106100.0,26.4,26.6028,26.393,26.5399,106100.0
2011-07-07 14:30:00,37.95,38.55,37.95,38.5,199600.0,26.5399,26.9595,26.5399,26.9245,199600.0
2011-07-07 15:00:00,38.49,38.49,38.08,38.11,153700.0,26.9175,26.9175,26.6308,26.6518,153700.0
2011-07-07 15:30:00,38.12,38.3,38.09,38.12,351000.0,26.6588,26.7847,26.6378,26.6588,351000.0
2011-07-08 09:30:00,37.61,38.08,37.56,37.78,180000.0,26.3021,26.6308,26.2671,26.421,180000.0
2011-07-08 10:00:00,37.75,37.82,37.6,37.79,94100.0,26.4,26.449,26.2951,26.428,94100.0
2011-07-08 10:30:00,37.78,37.87,37.66,37.72,68500.0,26.421,26.4839,26.3371,26.379,68500.0
2011-07-08 11:00:00,37.71,37.89,37.66,37.75,119000.0,26.372,26.4979,26.3371,26.4,119000.0
2011-07-08 11:30:00,37.75,38.07,37.73,37.94,96000.0,26.4,26.6238,26.386,26.5329,96000.0
2011-07-08 12:00:00,37.96,38.03,37.77,37.84,83300.0,26.5469,26.5958,26.414,26.463,83300.0
2011-07-08 12:30:00,37.84,38.02,37.84,37.99,56900.0,26.463,26.5888,26.463,26.5679,56900.0
2011-07-08 13:00:00,37.99,38.0,37.89,37.99,67600.0,26.5679,26.5748,26.4979,26.5679,67600.0
2011-07-08 13:30:00,38.0,38.12,37.87,37.89,84600.0,26.5748,26.6588,26.4839,26.4979,84600.0
2011-07-08 14:00:00,37.89,37.91,37.82,37.87,51900.0,26.4979,26.5119,26.449,26.4839,51900.0
2011-07-08 14:30:00,37.89,37.95,37.81,37.9,137500.0,26.4979,26.5399,26.442,26.5049,137500.0
2011-07-08 15:00:00,37.89,37.99,37.71,37.84,164600.0,26.4979,26.5679,26.372,26.463,164600.0
2011-07-08 15:30:00,37.83,38.12,37.82,38.12,283600.0,26.456,26.6588,26.449,26.6588,283600.0
2011-07-11 09:30:00,37.51,37.75,37.2,37.57,192600.0,26.2322,26.4,26.0154,26.2741,192600.0
2011-07-11 10:00:00,37.58,37.6,36.98,37.2,118000.0,26.2811,26.2951,25.8615,26.0154,118000.0
2011-07-11 10:30:00,37.19,37.19,36.7,36.7,115000.0,26.0084,26.0084,25.6657,25.6657,115000.0
2011-07-11 11:00:00,36.72,36.97,36.64,36.94,129200.0,25.6797,25.8545,25.6237,25.8336,129200.0
2011-07-11 11:30:00,36.92,37.04,36.72,37.01,89900.0,25.8196,25.9035,25.6797,25.8825,89900.0
2011-07-11 12:00:00,37.01,37.11,36.85,36.93,68700.0,25.8825,25.9524,25.7706,25.8266,68700.0
2011-07-11 12:30:00,36.94,36.95,36.73,36.75,38900.0,25.8336,25.8405,25.6867,25.7007,38900.0
2011-07-11 13:00:00,36.75,36.9,36.74,36.86,46400.0,25.7007,25.8056,25.6937,25.7776,46400.0
2011-07-11 13:30:00,36.86,36.95,36.76,36.86,75400.0,25.7776,25.8405,25.7077,25.7776,75400.0
2011-07-11 14:00:00,36.86,37.02,36.83,36.95,64800.0,25.7776,25.8895,25.7566,25.8405,64800.0
2011-07-11 14:30:00,36.95,36.96,36.68,36.74,84300.0,25.8405,25.8475,25.6517,25.6937,84300.0
2011-07-11 15:00:00,36.75,36.86,36.61,36.73,111500.0,25.7007,25.7776,25.6028,25.6867,111500.0
2011-07-11 15:30:00,36.72,36.85,36.62,36.8,307300.0,25.6797,25.7706,25.6098,25.7356,307300.0
2011-07-12 09:30:00,36.49,36.82,36.38,36.74,167700.0,25.5188,25.7496,25.4419,25.6937,167700.0
2011-07-12 10:00:00,36.74,37.05,36.69,36.96,200800.0,25.6937,25.9105,25.6587,25.8475,200800.0
2011-07-12 10:30:00,36.96,37.05,36.5,36.66,201500.0,25.8475,25.9105,25.5258,25.6377,201500.0
2011-07-12 11:00:00,36.66,36.78,36.5,36.51,127100.0,25.6377,25.7217,25.5258,25.5328,127100.0
2011-07-12 11:30:00,36.52,36.68,36.46,36.66,95200.0,25.5398,25.6517,25.4979,25.6377,95200.0
2011-07-12 12:00:00,36.68,36.85,36.57,36.59,78900.0,25.6517,25.7706,25.5748,25.5888,78900.0
2011-07-12 12:30:00,36.59,36.77,36.56,36.75,67500.0,25.5888,25.7147,25.5678,25.7007,67500.0
2011-07-12 13:00:00,36.74,36.75,36.58,36.58,48100.0,25.6937,25.7007,25.5818,25.5818,48100.0
2011-07-12 13:30:00,36.55,36.63,36.52,36.52,34400.0,25.5608,25.6168,25.5398,25.5398,34400.0
2011-07-12 14:00:00,36.53,37.13,36.52,37.12,129900.0,25.5468,25.9664,25.5398,25.9594,129900.0
2011-07-12 14:30:00,37.13,37.2,37.02,37.02,100900.0,25.9664,26.0154,25.8895,25.8895,100900.0
2011-07-12 15:00:00,37.0,37.09,36.73,36.74,151100.0,25.8755,25.9385,25.6867,25.6937,151100.0
2011-07-12 15:30:00,36.73,36.87,36.68,36.73,245300.0,25.6867,25.7846,25.6517,25.6867,245300.0
2011-07-13 09:30:00,37.05,37.49,36.87,37.32,99300.0,25.9105,26.2182,25.7846,26.0993,99300.0
2011-07-13 10:00:00,37.37,37.94,37.34,37.86,187900.0,26.1343,26.5329,26.1133,26.4769,187900.0
2011-07-13 10:30:00,37.86,38.32,37.86,38.1,153100.0,26.4769,26.7986,26.4769,26.6448,153100.0
2011-07-13 11:00:00,38.1,38.2,37.96,38.02,94800.0,26.6448,26.7147,26.5469,26.5888,94800.0
2011-07-13 11:30:00,38.0,38.01,37.82,37.92,68300.0,26.5748,26.5818,26.449,26.5189,68300.0
2011-07-13 12:00:00,37.92,38.24,37.92,38.04,71900.0,26.5189,26.7427,26.5189,26.6028,71900.0
2011-07-13 12:30:00,38.05,38.13,38.02,38.06,81700.0,26.6098,26.6658,26.5888,26.6168,81700.0
2011-07-13 13:00:00,38.07,38.12,38.01,38.05,46100.0,26.6238,26.6588,26.5818,26.6098,46100.0
2011-07-13 13:30:00,38.07,38.1,38.02,38.02,62600.0,26.6238,26.6448,26.5888,26.5888,62600.0
2011-07-13 14:00:00,38.02,38.09,37.88,37.89,104600.0,26.5888,26.6378,26.4909,26.4979,104600.0
2011-07-13 14:30:00,37.9,38.02,37.9,37.98,87600.0,26.5049,26.5888,26.5049,26.5609,87600.0
2011-07-13 15:00:00,37.97,38.02,37.68,37.73,94900.0,26.5539,26.5888,26.3511,26.386,94900.0
2011-07-13 15:30:00,37.74,37.81,37.62,37.8,284300.0,26.393,26.442,26.3091,26.435,284300.0
2011-07-14 09:30:00,38.14,38.47,37.77,38.31,141700.0,26.6728,26.9035,26.414,26.7916,141700.0
2011-07-14 10:00:00,38.32,38.46,38.06,38.39,149800.0,26.7986,26.8965,26.6168,26.8476,149800.0
2011-07-14 10:30:00,38.39,38.41,37.96,37.99,176500.0,26.8476,26.8616,26.5469,26.5679,176500.0
2011-07-14 11:00:00,37.98,38.11,37.89,38.03,92600.0,26.5609,26.6518,26.4979,26.5958,92600.0
2011-07-14 11:30:00,38.02,38.02,37.77,38.0,97900.0,26.5888,26.5888,26.414,26.5748,97900.0
2011-07-14 12:00:00,38.0,38.0,37.57,37.59,132600.0,26.5748,26.5748,26.2741,26.2881,132600.0
2011-07-14 12:30:00,37.61,37.81,37.59,37.74,82900.0,26.3021,26.442,26.2881,26.393,82900.0
2011-07-14 13:00:00,37.73,37.76,37.42,37.56,135600.0,26.386,26.407,26.1692,26.2671,135600.0
2011-07-14 13:30:00,37.56,37.87,37.5,37.83,171800.0,26.2671,26.4839,26.2252,26.456,171800.0
2011-07-14 14:00:00,37.83,37.91,37.7,37.75,139100.0,26.456,26.5119,26.365,26.4,139100.0
2011-07-14 14:30:00,37.74,37.76,37.53,37.6,114900.0,26.393,26.407,26.2462,26.2951,114900.0
2011-07-14 15:00:00,37.6,37.74,37.55,37.67,124200.0,26.2951,26.393,26.2601,26.3441,124200.0
2011-07-14 15:30:00,37.67,37.96,37.65,37.87,387700.0,26.3441,26.5469,26.3301,26.4839,387700.0
2011-07-15 09:30:00,38.21,38.72,38.04,38.47,199200.0,26.7217,27.0784,26.6028,26.9035,199200.0
2011-07-15 10:00:00,38.48,38.61,38.3,38.37,141400.0,26.9105,27.0014,26.7847,26.8336,141400.0
2011-07-15 10:30:00,38.37,38.59,38.34,38.59,79900.0,26.8336,26.9875,26.8126,26.9875,79900.0
2011-07-15 11:00:00,38.58,39.05,38.56,38.99,133200.0,26.9805,27.3092,26.9665,27.2672,133200.0
2011-07-15 11:30:00,39.0,39.05,38.9,38.95,72400.0,27.2742,27.3092,27.2043,27.2392,72400.0
2011-07-15 12:00:00,38.96,39.08,38.95,39.02,128500.0,27.2462,27.3301,27.2392,27.2882,128500.0
2011-07-15 12:30:00,39.03,39.05,38.76,38.77,106200.0,27.2952,27.3092,27.1063,27.1133,106200.0
2011-07-15 13:00:00,38.76,38.9,38.71,38.85,61500.0,27.1063,27.2043,27.0714,27.1693,61500.0
2011-07-15 13:30:00,38.85,38.97,38.78,38.78,47100.0,27.1693,27.2532,27.1203,27.1203,47100.0
2011-07-15 14:00:00,38.79,38.89,38.72,38.82,79200.0,27.1273,27.1973,27.0784,27.1483,79200.0
2011-07-15 14:30:00,38.82,38.86,38.76,38.8,68600.0,27.1483,27.1763,27.1063,27.1343,68600.0
2011-07-15 15:00:00,38.8,38.95,38.79,38.94,70700.0,27.1343,27.2392,27.1273,27.2322,70700.0
2011-07-15 15:30:00,38.94,39.02,38.82,38.88,239500.0,27.2322,27.2882,27.1483,27.1903,239500.0
2011-07-18 09:30:00,38.64,38.76,38.02,38.16,142500.0,27.0224,27.1063,26.5888,26.6867,142500.0
2011-07-18 10:00:00,38.15,38.24,37.83,38.13,94500.0,26.6798,26.7427,26.456,26.6658,94500.0
2011-07-18 10:30:00,38.14,38.21,37.87,38.06,112200.0,26.6728,26.7217,26.4839,26.6168,112200.0
2011-07-18 11:00:00,38.06,38.23,37.98,38.16,65200.0,26.6168,26.7357,26.5609,26.6867,65200.0
2011-07-18 11:30:00,38.16,38.26,38.12,38.23,140600.0,26.6867,26.7567,26.6588,26.7357,140600.0
2011-07-18 12:00:00,38.25,38.4,38.23,38.3,128300.0,26.7497,26.8546,26.7357,26.7847,128300.0
2011-07-18 12:30:00,38.3,38.31,38.1,38.14,82800.0,26.7847,26.7916,26.6448,26.6728,82800.0
2011-07-18 13:00:00,38.16,38.16,37.84,38.09,46900.0,26.6867,26.6867,26.463,26.6378,46900.0
2011-07-18 13:30:00,38.11,38.36,38.09,38.36,36800.0,26.6518,26.8266,26.6378,26.8266,36800.0
2011-07-18 14:00:00,38.33,38.36,38.17,38.35,40000.0,26.8056,26.8266,26.6937,26.8196,40000.0
2011-07-18 14:30:00,38.36,38.39,38.24,38.39,40000.0,26.8266,26.8476,26.7427,26.8476,40000.0
2011-07-18 15:00:00,38.39,38.42,38.25,38.3,75000.0,26.8476,26.8686,26.7497,26.7847,75000.0
2011-07-18 15:30:00,38.3,38.57,38.3,38.52,144700.0,26.7847,26.9735,26.7847,26.9385,144700.0
2011-07-19 09:30:00,38.99,39.76,38.97,39.61,198900.0,27.2672,27.8057,27.2532,27.7008,198900.0
2011-07-19 10:00:00,39.62,39.77,39.45,39.47,97500.0,27.7078,27.8127,27.5889,27.6029,97500.0
2011-07-19 10:30:00,39.47,39.52,39.3,39.44,109000.0,27.6029,27.6378,27.484,27.5819,109000.0
2011-07-19 11:00:00,39.45,39.45,39.03,39.14,81500.0,27.5889,27.5889,27.2952,27.3721,81500.0
2011-07-19 11:30:00,39.13,39.24,38.97,39.2,86900.0,27.3651,27.442,27.2532,27.4141,86900.0
2011-07-19 12:00:00,39.19,39.23,39.02,39.18,48700.0,27.4071,27.435,27.2882,27.4001,48700.0
2011-07-19 12:30:00,39.19,39.28,39.0,39.02,33500.0,27.4071,27.47,27.2742,27.2882,33500.0
2011-07-19 13:00:00,39.02,39.04,38.88,39.03,66500.0,27.2882,27.3022,27.1903,27.2952,66500.0
2011-07-19 13:30:00,39.04,39.24,38.99,39.21,45800.0,27.3022,27.442,27.2672,27.421,45800.0
2011-07-19 14:00:00,39.23,39.24,39.0,39.03,77400.0,27.435,27.442,27.2742,27.2952,77400.0
2011-07-19 14:30:00,39.03,39.27,39.02,39.21,39100.0,27.2952,27.463,27.2882,27.421,39100.0
2011-07-19 15:00:00,39.21,39.25,39.16,39.22,58100.0,27.421,27.449,27.3861,27.428,58100.0
2011-07-19 15:30:00,39.21,39.31,39.18,39.28,163700.0,27.421,27.491,27.4001,27.47,163700.0
2011-07-20 09:30:00,39.48,39.73,39.19,39.37,97500.0,27.6099,27.7847,27.4071,27.5329,97500.0
2011-07-20 10:00:00,39.37,39.57,39.32,39.55,85700.0,27.5329,27.6728,27.498,27.6588,85700.0
2011-07-20 10:30:00,39.53,39.78,39.46,39.62,177400.0,27.6448,27.8197,27.5959,27.7078,177400.0
2011-07-20 11:00:00,39.63,39.63,39.44,39.53,50000.0,27.7148,27.7148,27.5819,27.6448,50000.0
2011-07-20 11:30:00,39.54,39.58,39.36,39.42,63600.0,27.6518,27.6798,27.5259,27.5679,63600.0
2011-07-20 12:00:00,39.42,39.45,39.24,39.27,50000.0,27.5679,27.5889,27.442,27.463,50000.0
2011-07-20 12:30:00,39.27,39.3,39.08,39.13,65000.0,27.463,27.484,27.3301,27.3651,65000.0
2011-07-20 13:00:00,39.12,39.12,39.03,39.11,45900.0,27.3581,27.3581,27.2952,27.3511,45900.0
2011-07-20 13:30:00,39.12,39.13,38.92,39.0,64300.0,27.3581,27.3651,27.2182,27.2742,64300.0
2011-07-20 14:00:00,39.0,39.12,38.98,39.04,45200.0,27.2742,27.3581,27.2602,27.3022,45200.0
2011-07-20 14:30:00,39.03,39.05,38.86,38.96,45900.0,27.2952,27.3092,27.1763,27.2462,45900.0
2011-07-20 15:00:00,38.96,39.12,38.94,39.06,60000.0,27.2462,27.3581,27.2322,27.3161,60000.0
2011-07-20 15:30:00,39.07,39.18,39.04,39.14,238100.0,27.3231,27.4001,27.3022,27.3721,238100.0
2011-07-21 09:30:00,39.33,39.49,39.09,39.46,124500.0,27.505,27.6169,27.3371,27.5959,124500.0
2011-07-21 10:00:00,39.45,39.94,39.4,39.82,141200.0,27.5889,27.9316,27.5539,27.8476,141200.0
2011-07-21 10:30:00,39.81,39.82,39.47,39.49,81400.0,27.8407,27.8476,27.6029,27.6169,81400.0
2011-07-21 11:00:00,39.49,39.71,39.46,39.71,85400.0,27.6169,27.7707,27.5959,27.7707,85400.0
2011-07-21 11:30:00,39.7,39.71,39.53,39.61,30700.0,27.7637,27.7707,27.6448,27.7008,30700.0
2011-07-21 12:00:00,39.63,39.75,39.61,39.75,49700.0,27.7148,27.7987,27.7008,27.7987,49700.0
2011-07-21 12:30:00,39.76,39.89,39.69,39.78,65100.0,27.8057,27.8966,27.7567,27.8197,65100.0
2011-07-21 13:00:00,39.79,39.79,39.63,39.78,45200.0,27.8267,27.8267,27.7148,27.8197,45200.0
2011-07-21 13:30:00,39.77,39.81,39.59,39.78,43000.0,27.8127,27.8407,27.6868,27.8197,43000.0
2011-07-21 14:00:00,39.77,39.83,39.66,39.68,31300.0,27.8127,27.8546,27.7358,27.7497,31300.0
2011-07-21 14:30:00,39.69,39.73,39.59,39.7,41600.0,27.7567,27.7847,27.6868,27.7637,41600.0
2011-07-21 15:00:00,39.69,39.74,39.66,39.72,84800.0,27.7567,27.7917,27.7358,27.7777,84800.0
2011-07-21 15:30:00,39.72,39.96,39.68,39.83,357200.0,27.7777,27.9456,27.7497,27.8546,357200.0
2011-07-22 09:30:00,39.73,39.97,39.61,39.61,87400.0,27.7847,27.9525,27.7008,27.7008,87400.0
2011-07-22 10:00:00,39.6,39.63,39.5,39.6,65600.0,27.6938,27.7148,27.6239,27.6938,65600.0
2011-07-22 10:30:00,39.59,39.81,39.59,39.81,43500.0,27.6868,27.8407,27.6868,27.8407,43500.0
2011-07-22 11:00:00,39.8,39.94,39.78,39.83,63400.0,27.8337,27.9316,27.8197,27.8546,63400.0
2011-07-22 11:30:00,39.84,39.95,39.84,39.87,85300.0,27.8616,27.9386,27.8616,27.8826,85300.0
2011-07-22 12:00:00,39.85,39.89,39.8,39.87,40500.0,27.8686,27.8966,27.8337,27.8826,40500.0
2011-07-22 12:30:00,39.87,39.94,39.84,39.9,32900.0,27.8826,27.9316,27.8616,27.9036,32900.0
2011-07-22 13:00:00,39.91,39.94,39.84,39.89,44300.0,27.9106,27.9316,27.8616,27.8966,44300.0
2011-07-22 13:30:00,39.89,39.99,39.85,39.99,27000.0,27.8966,27.9665,27.8686,27.9665,27000.0
2011-07-22 14:00:00,39.99,40.01,39.97,39.98,39300.0,27.9665,27.9805,27.9525,27.9595,39300.0
2011-07-22 14:30:00,40.0,40.01,39.96,39.99,21400.0,27.9735,27.9805,27.9456,27.9665,21400.0
2011-07-22 15:00:00,39.99,40.06,39.96,40.05,74100.0,27.9665,28.0155,27.9456,28.0085,74100.0
2011-07-22 15:30:00,40.05,40.26,40.0,40.24,201400.0,28.0085,28.1554,27.9735,28.1414,201400.0
2011-07-25 09:30:00,40.0,40.13,39.61,39.86,163100.0,27.9735,28.0644,27.7008,27.8756,163100.0
2011-07-25 10:00:00,39.88,40.12,39.88,39.99,111600.0,27.8896,28.0574,27.8896,27.9665,111600.0
2011-07-25 10:30:00,40.0,40.06,39.77,39.84,131900.0,27.9735,28.0155,27.8127,27.8616,131900.0
2011-07-25 11:00:00,39.85,40.06,39.84,40.0,99400.0,27.8686,28.0155,27.8616,27.9735,99400.0
2011-07-25 11:30:00,40.03,40.15,39.93,40.12,87700.0,27.9945,28.0784,27.9246,28.0574,87700.0
2011-07-25 12:00:00,40.11,40.19,40.04,40.18,61200.0,28.0505,28.1064,28.0015,28.0994,61200.0
2011-07-25 12:30:00,40.18,40.39,40.13,40.37,107000.0,28.0994,28.2463,28.0644,28.2323,107000.0
2011-07-25 13:00:00,40.38,40.44,40.32,40.39,56600.0,28.2393,28.2812,28.1973,28.2463,56600.0
2011-07-25 13:30:00,40.39,40.44,40.35,40.41,48000.0,28.2463,28.2812,28.2183,28.2603,48000.0
2011-07-25 14:00:00,40.41,40.52,40.41,40.44,68700.0,28.2603,28.3372,28.2603,28.2812,68700.0
2011-07-25 14:30:00,40.45,40.48,40.34,40.35,121400.0,28.2882,28.3092,28.2113,28.2183,121400.0
2011-07-25 15:00:00,40.36,40.36,39.99,40.04,132000.0,28.2253,28.2253,27.9665,28.0015,132000.0
2011-07-25 15:30:00,40.05,40.31,40.03,40.22,168100.0,28.0085,28.1903,27.9945,28.1274,168100.0
2011-07-26 09:30:00,40.59,40.61,40.08,40.12,183400.0,28.3861,28.4001,28.0295,28.0574,183400.0
2011-07-26 10:00:00,40.13,40.35,40.05,40.15,131500.0,28.0644,28.2183,28.0085,28.0784,131500.0
2011-07-26 10:30:00,40.13,40.25,39.48,39.51,197700.0,28.0644,28.1484,27.6099,27.6309,197700.0
2011-07-26 11:00:00,39.51,39.54,39.15,39.44,252800.0,27.6309,27.6518,27.3791,27.5819,252800.0
2011-07-26 11:30:00,39.45,39.46,39.17,39.19,101900.0,27.5889,27.5959,27.3931,27.4071,101900.0
2011-07-26 12:00:00,39.19,39.88,39.18,39.87,244800.0,27.4071,27.8896,27.4001,27.8826,244800.0
2011-07-26 12:30:00,39.87,40.06,39.85,39.99,64000.0,27.8826,28.0155,27.8686,27.9665,64000.0
2011-07-26 13:00:00,40.0,40.08,39.98,40.04,59100.0,27.9735,28.0295,27.9595,28.0015,59100.0
2011-07-26 13:30:00,40.04,40.12,39.99,40.0,77100.0,28.0015,28.0574,27.9665,27.9735,77100.0
2011-07-26 14:00:00,40.0,40.24,39.99,40.02,143300.0,27.9735,28.1414,27.9665,27.9875,143300.0
2011-07-26 14:30:00,40.01,40.06,39.93,39.96,70200.0,27.9805,28.0155,27.9246,27.9456,70200.0
2011-07-26 15:00:00,39.95,39.98,39.75,39.79,71200.0,27.9386,27.9595,27.7987,27.8267,71200.0
2011-07-26 15:30:00,39.79,39.83,39.32,39.36,325500.0,27.8267,27.8546,27.498,27.5259,325500.0
2011-07-27 09:30:00,39.29,39.58,39.07,39.47,137900.0,27.477,27.6798,27.3231,27.6029,137900.0
2011-07-27 10:00:00,39.43,39.44,38.67,38.86,161000.0,27.5749,27.5819,27.0434,27.1763,161000.0
2011-07-27 10:30:00,38.84,38.89,38.39,38.61,204300.0,27.1623,27.1973,26.8476,27.0014,204300.0
2011-07-27 11:00:00,38.6,39.09,38.55,39.08,94400.0,26.9945,27.3371,26.9595,27.3301,94400.0
2011-07-27 11:30:00,39.11,39.26,38.95,39.0,49900.0,27.3511,27.456,27.2392,27.2742,49900.0
2011-07-27 12:00:00,39.0,39.15,38.91,38.97,39900.0,27.2742,27.3791,27.2112,27.2532,39900.0
2011-07-27 12:30:00,38.96,39.09,38.96,38.96,71300.0,27.2462,27.3371,27.2462,27.2462,71300.0
2011-07-27 13:00:00,38.97,39.07,38.93,38.99,53900.0,27.2532,27.3231,27.2252,27.2672,53900.0
2011-07-27 13:30:00,38.98,39.24,38.97,39.18,70900.0,27.2602,27.442,27.2532,27.4001,70900.0
2011-07-27 14:00:00,39.17,39.2,38.93,38.95,47200.0,27.3931,27.4141,27.2252,27.2392,47200.0
2011-07-27 14:30:00,38.94,38.94,38.52,38.64,114800.0,27.2322,27.2322,26.9385,27.0224,114800.0
2011-07-27 15:00:00,38.65,38.75,38.46,38.47,151800.0,27.0294,27.0994,26.8965,26.9035,151800.0
2011-07-27 15:30:00,38.47,38.74,38.4,38.57,317500.0,26.9035,27.0924,26.8546,26.9735,317500.0
2011-07-28 09:30:00,38.46,38.57,38.08,38.29,107300.0,26.8965,26.9735,26.6308,26.7777,107300.0
2011-07-28 10:00:00,38.32,38.89,38.21,38.7,93900.0,26.7986,27.1973,26.7217,27.0644,93900.0
2011-07-28 10:30:00,38.67,38.74,38.58,38.71,77500.0,27.0434,27.0924,26.9805,27.0714,77500.0
2011-07-28 11:00:00,38.73,39.43,38.72,39.33,127700.0,27.0854,27.5749,27.0784,27.505,127700.0
2011-07-28 11:30:00,39.33,39.66,39.33,39.37,149800.0,27.505,27.7358,27.505,27.5329,149800.0
2011-07-28 12:00:00,39.39,39.49,39.18,39.23,44500.0,27.5469,27.6169,27.4001,27.435,44500.0
2011-07-28 12:30:00,39.24,39.28,39.04,39.19,47800.0,27.442,27.47,27.3022,27.4071,47800.0
2011-07-28 13:00:00,39.19,39.19,39.01,39.12,74800.0,27.4071,27.4071,27.2812,27.3581,74800.0
2011-07-28 13:30:00,39.12,39.34,39.1,39.28,55300.0,27.3581,27.512,27.3441,27.47,55300.0
2011-07-28 14:00:00,39.28,39.32,39.11,39.21,53200.0,27.47,27.498,27.3511,27.421,53200.0
2011-07-28 14:30:00,39.21,39.22,39.08,39.14,56800.0,27.421,27.428,27.3301,27.3721,56800.0
2011-07-28 15:00:00,39.12,39.12,38.83,38.85,80500.0,27.3581,27.3581,27.1553,27.1693,80500.0
2011-07-28 15:30:00,38.86,38.89,38.73,38.84,170100.0,27.1763,27.1973,27.0854,27.1623,170100.0
2011-07-29 09:30:00,38.04,38.5,37.93,38.05,138800.0,26.6028,26.9245,26.5259,26.6098,138800.0
2011-07-29 10:00:00,38.06,38.15,37.91,38.06,105100.0,26.6168,26.6798,26.5119,26.6168,105100.0
2011-07-29 10:30:00,38.07,38.28,37.94,38.21,92100.0,26.6238,26.7707,26.5329,26.7217,92100.0
2011-07-29 11:00:00,38.21,38.33,38.03,38.19,68900.0,26.7217,26.8056,26.5958,26.7077,68900.0
2011-07-29 11:30:00,38.17,38.31,38.13,38.26,28200.0,26.6937,26.7916,26.6658,26.7567,28200.0
2011-07-29 12:00:00,38.28,38.41,38.15,38.15,94900.0,26.7707,26.8616,26.6798,26.6798,94900.0
2011-07-29 12:30:00,38.15,38.21,38.05,38.05,113900.0,26.6798,26.7217,26.6098,26.6098,113900.0
2011-07-29 13:00:00,38.06,38.15,38.04,38.13,39100.0,26.6168,26.6798,26.6028,26.6658,39100.0
2011-07-29 13:30:00,38.13,38.42,38.08,38.38,46100.0,26.6658,26.8686,26.6308,26.8406,46100.0
2011-07-29 14:00:00,38.38,38.54,38.36,38.43,64600.0,26.8406,26.9525,26.8266,26.8756,64600.0
2011-07-29 14:30:00,38.43,38.56,38.39,38.4,55700.0,26.8756,26.9665,26.8476,26.8546,55700.0
2011-07-29 15:00:00,38.42,38.73,38.41,38.64,133500.0,26.8686,27.0854,26.8616,27.0224,133500.0
2011-07-29 15:30:00,38.65,38.7,38.33,38.33,243900.0,27.0294,27.0644,26.8056,26.8056,243900.0
2011-08-01 09:30:00,39.26,39.57,38.78,38.97,127100.0,27.456,27.6728,27.1203,27.2532,127100.0
2011-08-01 10:00:00,38.94,38.94,38.35,38.54,55300.0,27.2322,27.2322,26.8196,26.9525,55300.0
2011-08-01 10:30:00,38.55,38.7,38.36,38.39,49700.0,26.9595,27.0644,26.8266,26.8476,49700.0
2011-08-01 11:00:00,38.39,38.65,38.17,38.64,45200.0,26.8476,27.0294,26.6937,27.0224,45200.0
2011-08-01 11:30:00,38.6,38.6,38.21,38.32,28600.0,26.9945,26.9945,26.7217,26.7986,28600.0
2011-08-01 12:00:00,38.35,38.54,38.23,38.54,86400.0,26.8196,26.9525,26.7357,26.9525,86400.0
2011-08-01 12:30:00,38.53,38.58,38.34,38.39,57900.0,26.9455,26.9805,26.8126,26.8476,57900.0
2011-08-01 13:00:00,38.37,38.48,38.3,38.34,60600.0,26.8336,26.9105,26.7847,26.8126,60600.0
2011-08-01 13:30:00,38.37,38.53,38.34,38.53,26800.0,26.8336,26.9455,26.8126,26.9455,26800.0
2011-08-01 14:00:00,38.53,38.56,38.42,38.51,27200.0,26.9455,26.9665,26.8686,26.9315,27200.0
2011-08-01 14:30:00,38.5,38.69,38.48,38.67,21200.0,26.9245,27.0574,26.9105,27.0434,21200.0
2011-08-01 15:00:00,38.71,38.74,38.59,38.67,20800.0,27.0714,27.0924,26.9875,27.0434,20800.0
2011-08-01 15:30:00,38.68,38.75,38.57,38.67,119700.0,27.0504,27.0994,26.9735,27.0434,119700.0
2011-08-02 09:30:00,38.35,38.66,37.94,38.49,138100.0,26.8196,27.0364,26.5329,26.9175,138100.0
2011-08-02 10:00:00,38.48,38.55,38.15,38.33,117700.0,26.9105,26.9595,26.6798,26.8056,117700.0
2011-08-02 10:30:00,38.33,38.39,38.02,38.05,125500.0,26.8056,26.8476,26.5888,26.6098,125500.0
2011-08-02 11:00:00,38.02,38.02,37.86,38.0,65000.0,26.5888,26.5888,26.4769,26.5748,65000.0
2011-08-02 11:30:00,38.0,38.14,37.92,38.11,62800.0,26.5748,26.6728,26.5189,26.6518,62800.0
2011-08-02 12:00:00,38.13,38.17,38.06,38.11,47200.0,26.6658,26.6937,26.6168,26.6518,47200.0
2011-08-02 12:30:00,38.12,38.14,37.86,37.95,62500.0,26.6588,26.6728,26.4769,26.5399,62500.0
2011-08-02 13:00:00,37.94,38.07,37.93,38.02,67900.0,26.5329,26.6238,26.5259,26.5888,67900.0
2011-08-02 13:30:00,38.02,38.12,37.94,38.03,81900.0,26.5888,26.6588,26.5329,26.5958,81900.0
2011-08-02 14:00:00,38.01,38.23,38.0,38.1,50300.0,26.5818,26.7357,26.5748,26.6448,50300.0
2011-08-02 14:30:00,38.09,38.14,38.04,38.1,70400.0,26.6378,26.6728,26.6028,26.6448,70400.0
2011-08-02 15:00:00,38.1,38.19,38.02,38.04,116100.0,26.6448,26.7077,26.5888,26.6028,116100.0
2011-08-02 15:30:00,38.04,38.07,37.58,37.65,261500.0,26.6028,26.6238,26.2811,26.3301,261500.0
2011-08-03 09:30:00,37.65,38.12,37.58,37.99,203300.0,26.3301,26.6588,26.2811,26.5679,203300.0
2011-08-03 10:00:00,38.01,38.18,37.63,37.7,351800.0,26.5818,26.7007,26.3161,26.365,351800.0
2011-08-03 10:30:00,37.7,37.7,37.15,37.19,329700.0,26.365,26.365,25.9804,26.0084,329700.0
2011-08-03 11:00:00,37.16,37.29,36.94,37.07,174200.0,25.9874,26.0783,25.8336,25.9245,174200.0
2011-08-03 11:30:00,37.11,37.22,36.9,37.04,67200.0,25.9524,26.0294,25.8056,25.9035,67200.0
2011-08-03 12:00:00,37.06,37.08,36.52,36.72,157800.0,25.9175,25.9315,25.5398,25.6797,157800.0
2011-08-03 12:30:00,36.72,36.98,36.64,36.86,95800.0,25.6797,25.8615,25.6237,25.7776,95800.0
2011-08-03 13:00:00,36.86,36.98,36.67,36.98,67900.0,25.7776,25.8615,25.6447,25.8615,67900.0
2011-08-03 13:30:00,36.98,37.28,36.94,37.15,158100.0,25.8615,26.0713,25.8336,25.9804,158100.0
2011-08-03 14:00:00,37.17,37.28,37.12,37.22,188300.0,25.9944,26.0713,25.9594,26.0294,188300.0
2011-08-03 14:30:00,37.25,37.27,37.04,37.17,90400.0,26.0503,26.0643,25.9035,25.9944,90400.0
2011-08-03 15:00:00,37.16,37.29,36.96,37.2,179500.0,25.9874,26.0783,25.8475,26.0154,179500.0
2011-08-03 15:30:00,37.19,37.61,37.18,37.51,304700.0,26.0084,26.3021,26.0014,26.2322,304700.0
2011-08-04 09:30:00,37.02,37.4,36.35,36.53,174300.0,25.8895,26.1552,25.4209,25.5468,174300.0
2011-08-04 10:00:00,36.53,36.6,36.07,36.21,142700.0,25.5468,25.5958,25.2251,25.323,142700.0
2011-08-04 10:30:00,36.2,36.27,35.4,35.43,193800.0,25.316,25.365,24.7566,24.7776,193800.0
2011-08-04 11:00:00,35.43,35.43,34.87,35.27,286100.0,24.7776,24.7776,24.3859,24.6657,286100.0
2011-08-04 11:30:00,35.28,35.51,35.14,35.35,261100.0,24.6727,24.8335,24.5747,24.7216,261100.0
2011-08-04 12:00:00,35.35,35.79,35.35,35.69,106400.0,24.7216,25.0293,24.7216,24.9594,106400.0
2011-08-04 12:30:00,35.7,36.02,35.69,35.87,101700.0,24.9664,25.1902,24.9594,25.0853,101700.0
2011-08-04 13:00:00,35.88,35.91,35.75,35.86,60800.0,25.0923,25.1132,25.0013,25.0783,60800.0
2011-08-04 13:30:00,35.85,35.87,35.44,35.62,155900.0,25.0713,25.0853,24.7845,24.9104,155900.0
2011-08-04 14:00:00,35.62,35.64,35.3,35.39,211600.0,24.9104,24.9244,24.6866,24.7496,211600.0
2011-08-04 14:30:00,35.38,36.02,35.38,35.8,215200.0,24.7426,25.1902,24.7426,25.0363,215200.0
2011-08-04 15:00:00,35.8,36.01,35.65,35.65,154000.0,25.0363,25.1832,24.9314,24.9314,154000.0
2011-08-04 15:30:00,35.64,35.74,35.14,35.45,545100.0,24.9244,24.9943,24.5747,24.7915,545100.0
2011-08-05 09:30:00,35.89,36.07,34.4,34.42,274800.0,25.0992,25.2251,24.0572,24.0712,274800.0
2011-08-05 10:00:00,34.42,34.85,33.96,34.64,382100.0,24.0712,24.3719,23.7495,24.2251,382100.0
2011-08-05 10:30:00,34.63,34.66,34.31,34.37,194000.0,24.2181,24.2391,23.9943,24.0363,194000.0
2011-08-05 11:00:00,34.36,34.36,33.83,34.08,178500.0,24.0293,24.0293,23.6586,23.8334,178500.0
2011-08-05 11:30:00,34.03,34.21,32.97,32.99,226900.0,23.7985,23.9244,23.0572,23.0712,226900.0
2011-08-05 12:00:00,33.0,34.07,32.82,33.87,279200.0,23.0782,23.8265,22.9523,23.6866,279200.0
2011-08-05 12:30:00,33.83,34.91,33.78,34.6,258800.0,23.6586,24.4139,23.6236,24.1971,258800.0
2011-08-05 13:00:00,34.61,34.7,34.32,34.57,272000.0,24.2041,24.267,24.0013,24.1761,272000.0
2011-08-05 13:30:00,34.57,34.8,34.29,34.62,173900.0,24.1761,24.337,23.9803,24.2111,173900.0
2011-08-05 14:00:00,34.6,34.7,34.4,34.64,91300.0,24.1971,24.267,24.0572,24.2251,91300.0
2011-08-05 14:30:00,34.63,34.82,34.58,34.65,243100.0,24.2181,24.351,24.1831,24.2321,243100.0
2011-08-05 15:00:00,34.66,34.76,34.33,34.33,247600.0,24.2391,24.309,24.0083,24.0083,247600.0
2011-08-05 15:30:00,34.33,34.85,34.32,34.63,317300.0,24.0083,24.3719,24.0013,24.2181,317300.0
2011-08-08 09:30:00,33.0,33.76,32.78,33.14,362200.0,23.0782,23.6097,22.9243,23.1761,362200.0
2011-08-08 10:00:00,33.13,33.22,32.38,32.38,181800.0,23.1691,23.232,22.6446,22.6446,181800.0
2011-08-08 10:30:00,32.39,32.8,32.05,32.62,278600.0,22.6516,22.9383,22.4138,22.8124,278600.0
2011-08-08 11:00:00,32.61,32.92,32.55,32.73,163300.0,22.8054,23.0222,22.7635,22.8893,163300.0
2011-08-08 11:30:00,32.72,32.85,32.51,32.72,106400.0,22.8823,22.9733,22.7355,22.8823,106400.0
2011-08-08 12:00:00,32.71,32.77,32.47,32.53,95200.0,22.8754,22.9173,22.7075,22.7495,95200.0
2011-08-08 12:30:00,32.53,32.74,32.5,32.64,105900.0,22.7495,22.8963,22.7285,22.8264,105900.0
2011-08-08 13:00:00,32.65,32.78,32.43,32.45,89600.0,22.8334,22.9243,22.6795,22.6935,89600.0
2011-08-08 13:30:00,32.44,32.53,32.11,32.13,164800.0,22.6865,22.7495,22.4557,22.4697,164800.0
2011-08-08 14:00:00,32.13,32.37,31.76,31.94,375800.0,22.4697,22.6376,22.211,22.3369,375800.0
2011-08-08 14:30:00,31.93,32.43,31.93,32.05,211900.0,22.3299,22.6795,22.3299,22.4138,211900.0
2011-08-08 15:00:00,32.04,32.62,31.96,32.37,352000.0,22.4068,22.8124,22.3508,22.6376,352000.0
2011-08-08 15:30:00,32.36,32.37,32.03,32.15,798100.0,22.6306,22.6376,22.3998,22.4837,798100.0
2011-08-09 09:30:00,31.55,32.89,31.54,32.5,445900.0,22.0641,23.0012,22.0571,22.7285,445900.0
2011-08-09 10:00:00,32.5,33.51,32.35,33.24,564500.0,22.7285,23.4348,22.6236,23.246,564500.0
2011-08-09 10:30:00,33.23,33.33,33.14,33.17,158600.0,23.239,23.3089,23.1761,23.197,158600.0
2011-08-09 11:00:00,33.17,33.18,32.66,33.18,173900.0,23.197,23.204,22.8404,23.204,173900.0
2011-08-09 11:30:00,33.18,33.38,33.07,33.35,118700.0,23.204,23.3439,23.1271,23.3229,118700.0
2011-08-09 12:00:00,33.34,33.46,33.22,33.42,186100.0,23.3159,23.3999,23.232,23.3719,186100.0
2011-08-09 12:30:00,33.42,33.71,33.36,33.39,170100.0,23.3719,23.5747,23.3299,23.3509,170100.0
2011-08-09 13:00:00,33.37,33.43,33.27,33.29,144600.0,23.3369,23.3789,23.267,23.281,144600.0
2011-08-09 13:30:00,33.3,33.34,32.94,33.03,98300.0,23.288,23.3159,23.0362,23.0991,98300.0
2011-08-09 14:00:00,33.02,33.13,32.01,32.4,283200.0,23.0921,23.1691,22.3858,22.6586,283200.0
2011-08-09 14:30:00,32.42,32.47,31.59,32.01,597800.0,22.6725,22.7075,22.0921,22.3858,597800.0
2011-08-09 15:00:00,31.97,32.96,31.76,32.91,460700.0,22.3578,23.0502,22.211,23.0152,460700.0
2011-08-09 15:30:00,32.9,34.21,32.85,34.19,819100.0,23.0082,23.9244,22.9733,23.9104,819100.0
2011-08-10 09:30:00,33.58,33.63,32.73,32.87,429300.0,23.4838,23.5187,22.8893,22.9872,429300.0
2011-08-10 10:00:00,32.89,33.14,32.48,32.89,326000.0,23.0012,23.1761,22.7145,23.0012,326000.0
2011-08-10 10:30:00,32.89,33.55,32.84,33.18,276600.0,23.0012,23.4628,22.9663,23.204,276600.0
2011-08-10 11:00:00,33.18,33.42,33.06,33.14,201000.0,23.204,23.3719,23.1201,23.1761,201000.0
2011-08-10 11:30:00,33.15,33.72,33.01,33.63,185500.0,23.1831,23.5817,23.0852,23.5187,185500.0
2011-08-10 12:00:00,33.58,34.07,33.39,33.77,145100.0,23.4838,23.8265,23.3509,23.6166,145100.0
2011-08-10 12:30:00,33.76,33.91,33.5,33.71,107400.0,23.6097,23.7146,23.4278,23.5747,107400.0
2011-08-10 13:00:00,33.71,34.02,33.53,33.74,155700.0,23.5747,23.7915,23.4488,23.5957,155700.0
2011-08-10 13:30:00,33.71,34.43,33.62,34.43,157400.0,23.5747,24.0782,23.5117,24.0782,157400.0
2011-08-10 14:00:00,34.42,35.0,34.27,34.87,364900.0,24.0712,24.4768,23.9663,24.3859,364900.0
2011-08-10 14:30:00,34.87,35.25,34.65,34.76,253900.0,24.3859,24.6517,24.2321,24.309,253900.0
2011-08-10 15:00:00,34.75,34.82,34.03,34.03,344800.0,24.302,24.351,23.7985,23.7985,344800.0
2011-08-10 15:30:00,34.03,34.18,33.55,33.61,679100.0,23.7985,23.9034,23.4628,23.5048,679100.0
2011-08-11 09:30:00,33.4,33.85,32.57,32.92,412900.0,23.3579,23.6726,22.7774,23.0222,412900.0
2011-08-11 10:00:00,32.93,33.52,32.92,33.38,268900.0,23.0292,23.4418,23.0222,23.3439,268900.0
2011-08-11 10:30:00,33.41,34.28,33.23,33.95,268800.0,23.3649,23.9733,23.239,23.7425,268800.0
2011-08-11 11:00:00,34.0,34.34,34.0,34.26,142000.0,23.7775,24.0153,23.7775,23.9593,142000.0
2011-08-11 11:30:00,34.25,34.55,33.84,34.21,139200.0,23.9523,24.1621,23.6656,23.9244,139200.0
2011-08-11 12:00:00,34.22,34.46,33.91,34.01,115100.0,23.9314,24.0992,23.7146,23.7845,115100.0
2011-08-11 12:30:00,34.0,34.76,33.96,34.71,93100.0,23.7775,24.309,23.7495,24.274,93100.0
2011-08-11 13:00:00,34.7,34.96,34.58,34.83,160000.0,24.267,24.4489,24.1831,24.3579,160000.0
2011-08-11 13:30:00,34.82,34.95,34.6,34.87,79400.0,24.351,24.4419,24.1971,24.3859,79400.0
2011-08-11 14:00:00,34.86,35.19,34.77,35.18,81900.0,24.3789,24.6097,24.316,24.6027,81900.0
2011-08-11 14:30:00,35.18,35.36,34.91,35.3,132100.0,24.6027,24.7286,24.4139,24.6866,132100.0
2011-08-11 15:00:00,35.29,35.71,35.26,35.62,187400.0,24.6796,24.9734,24.6587,24.9104,187400.0
2011-08-11 15:30:00,35.65,35.97,35.54,35.67,450600.0,24.9314,25.1552,24.8545,24.9454,450600.0
2011-08-12 09:30:00,36.42,36.45,35.53,35.56,353200.0,25.4699,25.4909,24.8475,24.8685,353200.0
2011-08-12 10:00:00,35.56,35.69,35.08,35.64,265300.0,24.8685,24.9594,24.5328,24.9244,265300.0
2011-08-12 10:30:00,35.62,35.69,35.26,35.58,99200.0,24.9104,24.9594,24.6587,24.8825,99200.0
2011-08-12 11:00:00,35.58,35.59,35.2,35.29,88200.0,24.8825,24.8894,24.6167,24.6796,88200.0
2011-08-12 11:30:00,35.28,35.58,35.26,35.49,93500.0,24.6727,24.8825,24.6587,24.8195,93500.0
2011-08-12 12:00:00,35.49,35.77,35.49,35.75,53600.0,24.8195,25.0153,24.8195,25.0013,53600.0
2011-08-12 12:30:00,35.74,35.8,35.49,35.49,90800.0,24.9943,25.0363,24.8195,24.8195,90800.0
2011-08-12 13:00:00,35.49,35.56,35.38,35.49,45100.0,24.8195,24.8685,24.7426,24.8195,45100.0
2011-08-12 13:30:00,35.46,35.75,35.41,35.65,47000.0,24.7985,25.0013,24.7636,24.9314,47000.0
2011-08-12 14:00:00,35.66,35.71,35.46,35.5,113800.0,24.9384,24.9734,24.7985,24.8265,113800.0
2011-08-12 14:30:00,35.5,35.54,35.24,35.31,96600.0,24.8265,24.8545,24.6447,24.6936,96600.0
2011-08-12 15:00:00,35.32,35.44,35.25,35.33,117600.0,24.7006,24.7845,24.6517,24.7076,117600.0
2011-08-12 15:30:00,35.34,35.49,35.24,35.46,334600.0,24.7146,24.8195,24.6447,24.7985,334600.0
2011-08-15 09:30:00,36.18,36.36,35.95,36.32,199700.0,25.3021,25.4279,25.1412,25.4,199700.0
2011-08-15 10:00:00,36.35,36.51,36.23,36.44,115100.0,25.4209,25.5328,25.337,25.4839,115100.0
2011-08-15 10:30:00,36.45,36.47,36.1,36.11,84600.0,25.4909,25.5049,25.2461,25.2531,84600.0
2011-08-15 11:00:00,36.11,36.26,35.77,35.82,74600.0,25.2531,25.358,25.0153,25.0503,74600.0
2011-08-15 11:30:00,35.81,35.99,35.67,35.92,75300.0,25.0433,25.1692,24.9454,25.1202,75300.0
2011-08-15 12:00:00,35.93,36.09,35.9,36.08,37200.0,25.1272,25.2391,25.1062,25.2321,37200.0
2011-08-15 12:30:00,36.06,36.32,36.05,36.31,42100.0,25.2181,25.4,25.2111,25.393,42100.0
2011-08-15 13:00:00,36.31,36.35,36.13,36.17,31600.0,25.393,25.4209,25.2671,25.2951,31600.0
2011-08-15 13:30:00,36.19,36.41,36.15,36.37,49800.0,25.309,25.4629,25.2811,25.4349,49800.0
2011-08-15 14:00:00,36.38,36.71,36.33,36.67,76500.0,25.4419,25.6727,25.407,25.6447,76500.0
2011-08-15 14:30:00,36.64,36.72,36.45,36.68,122600.0,25.6237,25.6797,25.4909,25.6517,122600.0
2011-08-15 15:00:00,36.68,36.86,36.61,36.64,156200.0,25.6517,25.7776,25.6028,25.6237,156200.0
2011-08-15 15:30:00,36.66,36.75,36.62,36.71,321700.0,25.6377,25.7007,25.6098,25.6727,321700.0
2011-08-16 09:30:00,36.08,36.17,35.85,36.05,121600.0,25.2321,25.2951,25.0713,25.2111,121600.0
2011-08-16 10:00:00,36.04,36.15,35.96,36.05,79000.0,25.2041,25.2811,25.1482,25.2111,79000.0
2011-08-16 10:30:00,36.04,36.32,36.01,36.3,39600.0,25.2041,25.4,25.1832,25.386,39600.0
2011-08-16 11:00:00,36.29,36.31,36.03,36.16,62800.0,25.379,25.393,25.1972,25.2881,62800.0
2011-08-16 11:30:00,36.13,36.18,36.05,36.16,51900.0,25.2671,25.3021,25.2111,25.2881,51900.0
2011-08-16 12:00:00,36.15,36.25,35.9,35.91,164000.0,25.2811,25.351,25.1062,25.1132,164000.0
2011-08-16 12:30:00,35.91,36.11,35.83,35.95,66800.0,25.1132,25.2531,25.0573,25.1412,66800.0
2011-08-16 13:00:00,35.97,35.99,35.7,35.92,83400.0,25.1552,25.1692,24.9664,25.1202,83400.0
2011-08-16 13:30:00,35.92,36.1,35.92,35.98,31500.0,25.1202,25.2461,25.1202,25.1622,31500.0
2011-08-16 14:00:00,35.99,36.17,35.92,35.96,47900.0,25.1692,25.2951,25.1202,25.1482,47900.0
2011-08-16 14:30:00,35.97,36.0,35.61,35.68,101500.0,25.1552,25.1762,24.9034,24.9524,101500.0
2011-08-16 15:00:00,35.67,36.0,35.65,36.0,67700.0,24.9454,25.1762,24.9314,25.1762,67700.0
2011-08-16 15:30:00,35.99,36.16,35.91,36.12,305700.0,25.1692,25.2881,25.1132,25.2601,305700.0
2011-08-17 09:30:00,36.46,37.04,36.37,36.93,127300.0,25.4979,25.9035,25.4349,25.8266,127300.0
2011-08-17 10:00:00,36.94,37.02,36.79,36.99,79200.0,25.8336,25.8895,25.7287,25.8685,79200.0
2011-08-17 10:30:00,36.99,37.0,36.7,36.7,99900.0,25.8685,25.8755,25.6657,25.6657,99900.0
2011-08-17 11:00:00,36.71,36.86,36.53,36.6,50500.0,25.6727,25.7776,25.5468,25.5958,50500.0
2011-08-17 11:30:00,36.6,36.63,36.25,36.29,33600.0,25.5958,25.6168,25.351,25.379,33600.0
2011-08-17 12:00:00,36.33,36.38,36.06,36.38,73200.0,25.407,25.4419,25.2181,25.4419,73200.0
2011-08-17 12:30:00,36.4,36.42,36.18,36.22,32900.0,25.4559,25.4699,25.3021,25.33,32900.0
2011-08-17 13:00:00,36.22,36.28,36.07,36.18,59500.0,25.33,25.372,25.2251,25.3021,59500.0
2011-08-17 13:30:00,36.2,36.28,36.1,36.13,72800.0,25.316,25.372,25.2461,25.2671,72800.0
2011-08-17 14:00:00,36.13,36.19,36.0,36.06,110600.0,25.2671,25.309,25.1762,25.2181,110600.0
2011-08-17 14:30:00,36.07,36.19,35.93,36.19,61600.0,25.2251,25.309,25.1272,25.309,61600.0
2011-08-17 15:00:00,36.17,36.19,36.04,36.11,148000.0,25.2951,25.309,25.2041,25.2531,148000.0
2011-08-17 15:30:00,36.11,36.17,35.97,36.11,211200.0,25.2531,25.2951,25.1552,25.2531,211200.0
2011-08-18 09:30:00,34.8,34.8,33.82,34.05,223500.0,24.337,24.337,23.6516,23.8125,223500.0
2011-08-18 10:00:00,34.03,34.1,33.43,34.0,191500.0,23.7985,23.8474,23.3789,23.7775,191500.0
2011-08-18 10:30:00,34.01,34.47,33.75,34.29,116000.0,23.7845,24.1062,23.6027,23.9803,116000.0
2011-08-18 11:00:00,34.25,34.37,34.06,34.26,106900.0,23.9523,24.0363,23.8195,23.9593,106900.0
2011-08-18 11:30:00,34.26,34.42,34.08,34.17,109500.0,23.9593,24.0712,23.8334,23.8964,109500.0
2011-08-18 12:00:00,34.21,34.34,34.02,34.3,73000.0,23.9244,24.0153,23.7915,23.9873,73000.0
2011-08-18 12:30:00,34.29,34.31,34.06,34.13,54600.0,23.9803,23.9943,23.8195,23.8684,54600.0
2011-08-18 13:00:00,34.1,34.14,33.73,33.93,81100.0,23.8474,23.8754,23.5887,23.7285,81100.0
2011-08-18 13:30:00,33.92,33.92,33.65,33.75,82900.0,23.7216,23.7216,23.5327,23.6027,82900.0
2011-08-18 14:00:00,33.75,33.99,33.66,33.68,204400.0,23.6027,23.7705,23.5397,23.5537,204400.0
2011-08-18 14:30:00,33.67,33.72,33.38,33.42,153100.0,23.5467,23.5817,23.3439,23.3719,153100.0
2011-08-18 15:00:00,33.42,33.45,33.03,33.26,382300.0,23.3719,23.3929,23.0991,23.26,382300.0
2011-08-18 15:30:00,33.25,33.44,32.8,33.25,664200.0,23.253,23.3859,22.9383,23.253,664200.0
2011-08-19 09:30:00,32.5,33.27,32.49,33.13,218000.0,22.7285,23.267,22.7215,23.1691,218000.0
2011-08-19 10:00:00,33.17,33.84,33.11,33.74,145100.0,23.197,23.6656,23.1551,23.5957,145100.0
2011-08-19 10:30:00,33.68,33.74,33.22,33.26,340500.0,23.5537,23.5957,23.232,23.26,340500.0
2011-08-19 11:00:00,33.22,33.35,32.75,32.78,198500.0,23.232,23.3229,22.9033,22.9243,198500.0
2011-08-19 11:30:00,32.77,33.13,32.71,33.13,69800.0,22.9173,23.1691,22.8754,23.1691,69800.0
2011-08-19 12:00:00,33.13,33.13,32.78,32.94,41300.0,23.1691,23.1691,22.9243,23.0362,41300.0
2011-08-19 12:30:00,32.98,33.38,32.94,33.18,97100.0,23.0642,23.3439,23.0362,23.204,97100.0
2011-08-19 13:00:00,33.17,33.3,33.05,33.16,75400.0,23.197,23.288,23.1131,23.1901,75400.0
2011-08-19 13:30:00,33.13,33.18,32.86,32.88,178300.0,23.1691,23.204,22.9803,22.9942,178300.0
2011-08-19 14:00:00,32.88,32.91,32.38,32.53,169800.0,22.9942,23.0152,22.6446,22.7495,169800.0
2011-08-19 14:30:00,32.54,32.73,32.41,32.49,111600.0,22.7565,22.8893,22.6655,22.7215,111600.0
2011-08-19 15:00:00,32.5,32.75,32.41,32.66,128500.0,22.7285,22.9033,22.6655,22.8404,128500.0
2011-08-19 15:30:00,32.66,32.78,32.47,32.49,224600.0,22.8404,22.9243,22.7075,22.7215,224600.0
2011-08-22 09:30:00,33.5,33.71,32.88,33.18,134000.0,23.4278,23.5747,22.9942,23.204,134000.0
2011-08-22 10:00:00,33.17,33.27,32.96,33.18,130600.0,23.197,23.267,23.0502,23.204,130600.0
2011-08-22 10:30:00,33.2,33.25,32.96,33.06,93900.0,23.218,23.253,23.0502,23.1201,93900.0
2011-08-22 11:00:00,33.06,33.15,32.78,32.9,104000.0,23.1201,23.1831,22.9243,23.0082,104000.0
2011-08-22 11:30:00,32.89,32.94,32.4,32.67,91500.0,23.0012,23.0362,22.6586,22.8474,91500.0
2011-08-22 12:00:00,32.67,33.03,32.67,32.82,99900.0,22.8474,23.0991,22.8474,22.9523,99900.0
2011-08-22 12:30:00,32.82,33.18,32.77,33.16,165300.0,22.9523,23.204,22.9173,23.1901,165300.0
2011-08-22 13:00:00,33.16,33.43,33.14,33.26,80200.0,23.1901,23.3789,23.1761,23.26,80200.0
2011-08-22 13:30:00,33.29,33.34,32.95,33.07,119800.0,23.281,23.3159,23.0432,23.1271,119800.0
2011-08-22 14:00:00,33.07,33.29,33.03,33.12,92800.0,23.1271,23.281,23.0991,23.1621,92800.0
2011-08-22 14:30:00,33.12,33.17,32.88,32.9,92600.0,23.1621,23.197,22.9942,23.0082,92600.0
2011-08-22 15:00:00,32.88,33.24,32.86,33.18,158400.0,22.9942,23.246,22.9803,23.204,158400.0
2011-08-22 15:30:00,33.17,33.26,32.9,33.06,379800.0,23.197,23.26,23.0082,23.1201,379800.0
2011-08-23 09:30:00,33.66,33.9,33.13,33.28,133400.0,23.5397,23.7076,23.1691,23.274,133400.0
2011-08-23 10:00:00,33.24,33.85,33.21,33.72,278500.0,23.246,23.6726,23.225,23.5817,278500.0
2011-08-23 10:30:00,33.69,34.02,33.67,33.88,241100.0,23.5607,23.7915,23.5467,23.6936,241100.0
2011-08-23 11:00:00,33.88,34.08,33.87,34.06,108700.0,23.6936,23.8334,23.6866,23.8195,108700.0
2011-08-23 11:30:00,34.08,34.72,34.07,34.72,97400.0,23.8334,24.281,23.8265,24.281,97400.0
2011-08-23 12:00:00,34.71,34.75,34.3,34.3,118000.0,24.274,24.302,23.9873,23.9873,118000.0
2011-08-23 12:30:00,34.31,34.4,34.23,34.25,119000.0,23.9943,24.0572,23.9383,23.9523,119000.0
2011-08-23 13:00:00,34.27,34.33,34.16,34.24,92500.0,23.9663,24.0083,23.8894,23.9453,92500.0
2011-08-23 13:30:00,34.24,34.25,34.09,34.12,168900.0,23.9453,23.9523,23.8404,23.8614,168900.0
2011-08-23 14:00:00,34.12,34.3,33.75,34.3,188900.0,23.8614,23.9873,23.6027,23.9873,188900.0
2011-08-23 14:30:00,34.3,34.41,34.16,34.38,117400.0,23.9873,24.0642,23.8894,24.0432,117400.0
2011-08-23 15:00:00,34.37,34.78,34.37,34.57,151800.0,24.0363,24.323,24.0363,24.1761,151800.0
2011-08-23 15:30:00,34.56,34.94,34.56,34.94,333600.0,24.1691,24.4349,24.1691,24.4349,333600.0
2011-08-24 09:30:00,34.77,35.13,34.63,35.02,102900.0,24.316,24.5677,24.2181,24.4908,102900.0
2011-08-24 10:00:00,35.04,35.34,34.88,34.96,71100.0,24.5048,24.7146,24.3929,24.4489,71100.0
2011-08-24 10:30:00,35.0,35.03,34.49,34.49,81500.0,24.4768,24.4978,24.1202,24.1202,81500.0
2011-08-24 11:00:00,34.51,34.65,34.49,34.57,73900.0,24.1342,24.2321,24.1202,24.1761,73900.0
2011-08-24 11:30:00,34.55,34.69,34.52,34.59,48300.0,24.1621,24.26,24.1412,24.1901,48300.0
2011-08-24 12:00:00,34.57,34.6,34.35,34.38,47800.0,24.1761,24.1971,24.0223,24.0432,47800.0
2011-08-24 12:30:00,34.38,34.43,34.31,34.39,30200.0,24.0432,24.0782,23.9943,24.0502,30200.0
2011-08-24 13:00:00,34.37,34.48,34.3,34.43,70800.0,24.0363,24.1132,23.9873,24.0782,70800.0
2011-08-24 13:30:00,34.42,34.44,34.16,34.25,96100.0,24.0712,24.0852,23.8894,23.9523,96100.0
2011-08-24 14:00:00,34.26,34.35,34.07,34.15,103400.0,23.9593,24.0223,23.8265,23.8824,103400.0
2011-08-24 14:30:00,34.17,34.36,34.17,34.32,51800.0,23.8964,24.0293,23.8964,24.0013,51800.0
2011-08-24 15:00:00,34.33,34.52,34.23,34.41,118600.0,24.0083,24.1412,23.9383,24.0642,118600.0
2011-08-24 15:30:00,34.43,34.61,34.37,34.48,319900.0,24.0782,24.2041,24.0363,24.1132,319900.0
2011-08-25 09:30:00,34.83,34.83,34.26,34.37,159100.0,24.3579,24.3579,23.9593,24.0363,159100.0
2011-08-25 10:00:00,34.36,34.36,33.42,33.5,210400.0,24.0293,24.0293,23.3719,23.4278,210400.0
2011-08-25 10:30:00,33.5,33.7,33.18,33.66,101700.0,23.4278,23.5677,23.204,23.5397,101700.0
2011-08-25 11:00:00,33.7,33.82,33.51,33.68,79900.0,23.5677,23.6516,23.4348,23.5537,79900.0
2011-08-25 11:30:00,33.63,33.89,33.6,33.88,35000.0,23.5187,23.7006,23.4978,23.6936,35000.0
2011-08-25 12:00:00,33.87,34.0,33.82,33.92,41200.0,23.6866,23.7775,23.6516,23.7216,41200.0
2011-08-25 12:30:00,33.92,33.92,33.47,33.56,55200.0,23.7216,23.7216,23.4068,23.4698,55200.0
2011-08-25 13:00:00,33.56,33.85,33.55,33.85,64600.0,23.4698,23.6726,23.4628,23.6726,64600.0
2011-08-25 13:30:00,33.86,33.99,33.79,33.94,30900.0,23.6796,23.7705,23.6306,23.7355,30900.0
2011-08-25 14:00:00,33.94,33.98,33.77,33.87,53800.0,23.7355,23.7635,23.6166,23.6866,53800.0
2011-08-25 14:30:00,33.84,34.01,33.67,33.67,43200.0,23.6656,23.7845,23.5467,23.5467,43200.0
2011-08-25 15:00:00,33.65,33.73,33.56,33.7,90600.0,23.5327,23.5887,23.4698,23.5677,90600.0
2011-08-25 15:30:00,33.69,33.74,33.39,33.59,218700.0,23.5607,23.5957,23.3509,23.4908,218700.0
2011-08-26 09:30:00,33.29,33.42,32.85,33.03,107800.0,23.281,23.3719,22.9733,23.0991,107800.0
2011-08-26 10:00:00,33.05,33.16,32.5,32.9,226800.0,23.1131,23.1901,22.7285,23.0082,226800.0
2011-08-26 10:30:00,32.93,33.65,32.87,33.05,129400.0,23.0292,23.5327,22.9872,23.1131,129400.0
2011-08-26 11:00:00,33.05,33.49,32.98,33.32,112600.0,23.1131,23.4208,23.0642,23.3019,112600.0
2011-08-26 11:30:00,33.33,33.55,33.31,33.49,81300.0,23.3089,23.4628,23.295,23.4208,81300.0
2011-08-26 12:00:00,33.5,33.65,33.43,33.5,122400.0,23.4278,23.5327,23.3789,23.4278,122400.0
2011-08-26 12:30:00,33.5,33.53,33.41,33.43,70200.0,23.4278,23.4488,23.3649,23.3789,70200.0
2011-08-26 13:00:00,33.41,33.55,33.32,33.48,81300.0,23.3649,23.4628,23.3019,23.4138,81300.0
2011-08-26 13:30:00,33.49,33.59,33.44,33.56,85400.0,23.4208,23.4908,23.3859,23.4698,85400.0
2011-08-26 14:00:00,33.57,33.59,33.34,33.4,127400.0,23.4768,23.4908,23.3159,23.3579,127400.0
2011-08-26 14:30:00,33.39,33.52,33.32,33.5,45500.0,23.3509,23.4418,23.3019,23.4278,45500.0
2011-08-26 15:00:00,33.5,33.5,33.37,33.45,37900.0,23.4278,23.4278,23.3369,23.3929,37900.0
2011-08-26 15:30:00,33.47,33.59,33.43,33.53,257200.0,23.4068,23.4908,23.3789,23.4488,257200.0
2011-08-29 09:30:00,34.28,34.57,34.14,34.27,95200.0,23.9733,24.1761,23.8754,23.9663,95200.0
2011-08-29 10:00:00,34.31,34.43,34.2,34.32,120600.0,23.9943,24.0782,23.9174,24.0013,120600.0
2011-08-29 10:30:00,34.3,34.32,34.06,34.18,70900.0,23.9873,24.0013,23.8195,23.9034,70900.0
2011-08-29 11:00:00,34.19,34.25,33.98,34.16,65500.0,23.9104,23.9523,23.7635,23.8894,65500.0
2011-08-29 11:30:00,34.17,34.3,34.05,34.2,59900.0,23.8964,23.9873,23.8125,23.9174,59900.0
2011-08-29 12:00:00,34.21,34.25,34.17,34.21,31300.0,23.9244,23.9523,23.8964,23.9244,31300.0
2011-08-29 12:30:00,34.21,34.36,34.19,34.35,33200.0,23.9244,24.0293,23.9104,24.0223,33200.0
2011-08-29 13:00:00,34.33,34.38,34.2,34.27,61000.0,24.0083,24.0432,23.9174,23.9663,61000.0
2011-08-29 13:30:00,34.27,34.34,34.14,34.19,37000.0,23.9663,24.0153,23.8754,23.9104,37000.0
2011-08-29 14:00:00,34.2,34.55,34.16,34.52,82100.0,23.9174,24.1621,23.8894,24.1412,82100.0
2011-08-29 14:30:00,34.52,34.54,34.35,34.4,112200.0,24.1412,24.1551,24.0223,24.0572,112200.0
2011-08-29 15:00:00,34.39,34.51,34.39,34.48,154300.0,24.0502,24.1342,24.0502,24.1132,154300.0
2011-08-29 15:30:00,34.48,34.68,34.44,34.62,239200.0,24.1132,24.253,24.0852,24.2111,239200.0
2011-08-30 09:30:00,34.49,34.67,34.25,34.46,80000.0,24.1202,24.2461,23.9523,24.0992,80000.0
2011-08-30 10:00:00,34.45,34.64,34.09,34.63,101600.0,24.0922,24.2251,23.8404,24.2181,101600.0
2011-08-30 10:30:00,34.64,34.96,34.59,34.85,96800.0,24.2251,24.4489,24.1901,24.3719,96800.0
2011-08-30 11:00:00,34.81,35.31,34.8,35.28,78600.0,24.344,24.6936,24.337,24.6727,78600.0
2011-08-30 11:30:00,35.27,35.46,35.18,35.35,68600.0,24.6657,24.7985,24.6027,24.7216,68600.0
2011-08-30 12:00:00,35.33,35.5,35.22,35.44,64200.0,24.7076,24.8265,24.6307,24.7845,64200.0
2011-08-30 12:30:00,35.41,35.51,35.31,35.31,58200.0,24.7636,24.8335,24.6936,24.6936,58200.0
2011-08-30 13:00:00,35.31,35.4,35.21,35.3,47900.0,24.6936,24.7566,24.6237,24.6866,47900.0
2011-08-30 13:30:00,35.3,35.43,35.18,35.36,48000.0,24.6866,24.7776,24.6027,24.7286,48000.0
2011-08-30 14:00:00,35.37,35.55,35.27,35.54,95500.0,24.7356,24.8615,24.6657,24.8545,95500.0
2011-08-30 14:30:00,35.53,35.61,35.37,35.48,67000.0,24.8475,24.9034,24.7356,24.8125,67000.0
2011-08-30 15:00:00,35.47,35.67,35.41,35.66,61800.0,24.8055,24.9454,24.7636,24.9384,61800.0
2011-08-30 15:30:00,35.66,35.72,35.38,35.38,259400.0,24.9384,24.9804,24.7426,24.7426,259400.0
2011-08-31 09:30:00,35.53,35.9,35.47,35.9,100000.0,24.8475,25.1062,24.8055,25.1062,100000.0
2011-08-31 10:00:00,35.92,36.07,35.72,35.88,65800.0,25.1202,25.2251,24.9804,25.0923,65800.0
2011-08-31 10:30:00,35.87,36.02,35.51,35.51,36200.0,25.0853,25.1902,24.8335,24.8335,36200.0
2011-08-31 11:00:00,35.51,35.88,35.51,35.69,41400.0,24.8335,25.0923,24.8335,24.9594,41400.0
2011-08-31 11:30:00,35.67,35.74,35.55,35.55,30500.0,24.9454,24.9943,24.8615,24.8615,30500.0
2011-08-31 12:00:00,35.57,35.76,35.5,35.68,24200.0,24.8755,25.0083,24.8265,24.9524,24200.0
2011-08-31 12:30:00,35.68,36.01,35.68,35.92,53300.0,24.9524,25.1832,24.9524,25.1202,53300.0
2011-08-31 13:00:00,35.93,36.0,35.76,35.82,46000.0,25.1272,25.1762,25.0083,25.0503,46000.0
2011-08-31 13:30:00,35.82,36.06,35.82,35.89,43000.0,25.0503,25.2181,25.0503,25.0992,43000.0
2011-08-31 14:00:00,35.89,35.98,35.76,35.84,36800.0,25.0992,25.1622,25.0083,25.0643,36800.0
2011-08-31 14:30:00,35.83,35.83,35.53,35.63,45200.0,25.0573,25.0573,24.8475,24.9174,45200.0
2011-08-31 15:00:00,35.62,35.78,35.55,35.69,88900.0,24.9104,25.0223,24.8615,24.9594,88900.0
2011-08-31 15:30:00,35.69,36.23,35.67,36.1,335400.0,24.9594,25.337,24.9454,25.2461,335400.0
2011-09-01 09:30:00,36.29,36.96,36.29,36.96,223500.0,25.379,25.8475,25.379,25.8475,223500.0
2011-09-01 10:00:00,36.94,37.43,36.9,36.98,179500.0,25.8336,26.1762,25.8056,25.8615,179500.0
2011-09-01 10:30:00,36.93,37.08,36.76,36.76,119500.0,25.8266,25.9315,25.7077,25.7077,119500.0
2011-09-01 11:00:00,36.75,37.05,36.69,36.92,126900.0,25.7007,25.9105,25.6587,25.8196,126900.0
2011-09-01 11:30:00,36.92,36.96,36.57,36.78,152800.0,25.8196,25.8475,25.5748,25.7217,152800.0
2011-09-01 12:00:00,36.79,36.88,36.67,36.87,69800.0,25.7287,25.7916,25.6447,25.7846,69800.0
2011-09-01 12:30:00,36.86,36.89,36.72,36.81,45700.0,25.7776,25.7986,25.6797,25.7426,45700.0
2011-09-01 13:00:00,36.8,36.82,36.5,36.54,71500.0,25.7356,25.7496,25.5258,25.5538,71500.0
2011-09-01 13:30:00,36.52,36.54,36.2,36.2,104800.0,25.5398,25.5538,25.316,25.316,104800.0
2011-09-01 14:00:00,36.21,36.3,35.97,36.22,134800.0,25.323,25.386,25.1552,25.33,134800.0
2011-09-01 14:30:00,36.24,36.33,36.07,36.1,139500.0,25.344,25.407,25.2251,25.2461,139500.0
2011-09-01 15:00:00,36.09,36.25,36.03,36.16,126100.0,25.2391,25.351,25.1972,25.2881,126100.0
2011-09-01 15:30:00,36.16,36.19,35.78,35.84,357500.0,25.2881,25.309,25.0223,25.0643,357500.0
2011-09-02 09:30:00,34.82,34.91,34.28,34.73,154500.0,24.351,24.4139,23.9733,24.288,154500.0
2011-09-02 10:00:00,34.75,35.1,34.74,34.86,136500.0,24.302,24.5468,24.295,24.3789,136500.0
2011-09-02 10:30:00,34.83,34.85,34.59,34.84,65600.0,24.3579,24.3719,24.1901,24.3649,65600.0
2011-09-02 11:00:00,34.86,35.17,34.82,35.17,51500.0,24.3789,24.5957,24.351,24.5957,51500.0
2011-09-02 11:30:00,35.14,35.29,35.09,35.15,45200.0,24.5747,24.6796,24.5398,24.5817,45200.0
2011-09-02 12:00:00,35.16,35.37,35.16,35.18,49800.0,24.5887,24.7356,24.5887,24.6027,49800.0
2011-09-02 12:30:00,35.16,35.24,35.06,35.15,20400.0,24.5887,24.6447,24.5188,24.5817,20400.0
2011-09-02 13:00:00,35.14,35.23,34.92,34.92,44200.0,24.5747,24.6377,24.4209,24.4209,44200.0
2011-09-02 13:30:00,34.95,35.01,34.82,34.88,40000.0,24.4419,24.4838,24.351,24.3929,40000.0
2011-09-02 14:00:00,34.88,34.97,34.64,34.7,63900.0,24.3929,24.4559,24.2251,24.267,63900.0
2011-09-02 14:30:00,34.71,34.73,34.55,34.59,53400.0,24.274,24.288,24.1621,24.1901,53400.0
2011-09-02 15:00:00,34.59,34.83,34.54,34.81,83600.0,24.1901,24.3579,24.1551,24.344,83600.0
2011-09-02 15:30:00,34.82,34.97,34.75,34.78,315200.0,24.351,24.4559,24.302,24.323,315200.0
2011-09-06 09:30:00,33.31,33.41,32.64,32.99,283800.0,23.295,23.3649,22.8264,23.0712,283800.0
2011-09-06 10:00:00,32.99,33.32,32.87,32.94,108400.0,23.0712,23.3019,22.9872,23.0362,108400.0
2011-09-06 10:30:00,32.94,33.22,32.76,33.19,66200.0,23.0362,23.232,22.9103,23.211,66200.0
2011-09-06 11:00:00,33.18,33.31,33.04,33.27,47500.0,23.204,23.295,23.1061,23.267,47500.0
2011-09-06 11:30:00,33.29,33.6,33.27,33.56,66300.0,23.281,23.4978,23.267,23.4698,66300.0
2011-09-06 12:00:00,33.57,33.67,33.49,33.6,41300.0,23.4768,23.5467,23.4208,23.4978,41300.0
2011-09-06 12:30:00,33.58,33.6,33.39,33.48,62500.0,23.4838,23.4978,23.3509,23.4138,62500.0
2011-09-06 13:00:00,33.5,33.57,33.41,33.5,23000.0,23.4278,23.4768,23.3649,23.4278,23000.0
2011-09-06 13:30:00,33.49,33.76,33.45,33.6,65700.0,23.4208,23.6097,23.3929,23.4978,65700.0
2011-09-06 14:00:00,33.61,33.9,33.54,33.86,51600.0,23.5048,23.7076,23.4558,23.6796,51600.0
2011-09-06 14:30:00,33.85,33.9,33.79,33.84,56100.0,23.6726,23.7076,23.6306,23.6656,56100.0
2011-09-06 15:00:00,33.83,34.02,33.78,33.91,119400.0,23.6586,23.7915,23.6236,23.7146,119400.0
2011-09-06 15:30:00,33.91,34.39,33.86,34.36,239200.0,23.7146,24.0502,23.6796,24.0293,239200.0
2011-09-07 09:30:00,34.85,34.94,34.6,34.8,141200.0,24.3719,24.4349,24.1971,24.337,141200.0
2011-09-07 10:00:00,34.81,34.81,34.64,34.75,149000.0,24.344,24.344,24.2251,24.302,149000.0
2011-09-07 10:30:00,34.74,34.77,34.53,34.69,140100.0,24.295,24.316,24.1481,24.26,140100.0
2011-09-07 11:00:00,34.69,34.71,34.56,34.61,247300.0,24.26,24.274,24.1691,24.2041,247300.0
2011-09-07 11:30:00,34.61,34.65,34.44,34.59,70400.0,24.2041,24.2321,24.0852,24.1901,70400.0
2011-09-07 12:00:00,34.59,34.62,34.48,34.62,40300.0,24.1901,24.2111,24.1132,24.2111,40300.0
2011-09-07 12:30:00,34.62,34.66,34.55,34.61,68500.0,24.2111,24.2391,24.1621,24.2041,68500.0
2011-09-07 13:00:00,34.61,34.66,34.58,34.6,91400.0,24.2041,24.2391,24.1831,24.1971,91400.0
2011-09-07 13:30:00,34.6,34.64,34.48,34.62,47700.0,24.1971,24.2251,24.1132,24.2111,47700.0
2011-09-07 14:00:00,34.61,34.71,34.56,34.69,110800.0,24.2041,24.274,24.1691,24.26,110800.0
2011-09-07 14:30:00,34.69,34.74,34.68,34.72,31800.0,24.26,24.295,24.253,24.281,31800.0
2011-09-07 15:00:00,34.72,34.73,34.67,34.73,45400.0,24.281,24.288,24.2461,24.288,45400.0
2011-09-07 15:30:00,34.73,34.82,34.66,34.8,169500.0,24.288,24.351,24.2391,24.337,169500.0
2011-09-08 09:30:00,34.51,34.79,34.29,34.35,149600.0,24.1342,24.33,23.9803,24.0223,149600.0
2011-09-08 10:00:00,34.33,34.53,34.26,34.36,106200.0,24.0083,24.1481,23.9593,24.0293,106200.0
2011-09-08 10:30:00,34.39,34.47,34.25,34.41,116400.0,24.0502,24.1062,23.9523,24.0642,116400.0
2011-09-08 11:00:00,34.41,34.44,34.29,34.36,98000.0,24.0642,24.0852,23.9803,24.0293,98000.0
2011-09-08 11:30:00,34.31,34.4,34.1,34.14,70600.0,23.9943,24.0572,23.8474,23.8754,70600.0
2011-09-08 12:00:00,34.17,34.31,34.06,34.28,52500.0,23.8964,23.9943,23.8195,23.9733,52500.0
2011-09-08 12:30:00,34.26,34.34,34.19,34.3,98200.0,23.9593,24.0153,23.9104,23.9873,98200.0
2011-09-08 13:00:00,34.3,34.37,34.29,34.37,52900.0,23.9873,24.0363,23.9803,24.0363,52900.0
2011-09-08 13:30:00,34.37,34.46,34.06,34.33,136300.0,24.0363,24.0992,23.8195,24.0083,136300.0
2011-09-08 14:00:00,34.33,34.46,34.08,34.18,73000.0,24.0083,24.0992,23.8334,23.9034,73000.0
2011-09-08 14:30:00,34.16,34.24,34.07,34.13,77100.0,23.8894,23.9453,23.8265,23.8684,77100.0
2011-09-08 15:00:00,34.11,34.22,34.03,34.22,103900.0,23.8544,23.9314,23.7985,23.9314,103900.0
2011-09-08 15:30:00,34.22,34.42,34.19,34.27,209500.0,23.9314,24.0712,23.9104,23.9663,209500.0
2011-09-09 09:30:00,33.62,33.72,33.11,33.18,235200.0,23.5117,23.5817,23.1551,23.204,235200.0
2011-09-09 10:00:00,33.18,33.23,33.15,33.21,185000.0,23.204,23.239,23.1831,23.225,185000.0
2011-09-09 10:30:00,33.21,33.24,33.15,33.17,199100.0,23.225,23.246,23.1831,23.197,199100.0
2011-09-09 11:00:00,33.15,33.23,32.73,32.75,111700.0,23.1831,23.239,22.8893,22.9033,111700.0
2011-09-09 11:30:00,32.74,32.92,32.5,32.63,127100.0,22.8963,23.0222,22.7285,22.8194,127100.0
2011-09-09 12:00:00,32.64,32.64,32.28,32.52,107400.0,22.8264,22.8264,22.5746,22.7425,107400.0
2011-09-09 12:30:00,32.53,32.6,32.35,32.59,86000.0,22.7495,22.7984,22.6236,22.7914,86000.0
2011-09-09 13:00:00,32.59,32.62,32.47,32.57,114400.0,22.7914,22.8124,22.7075,22.7774,114400.0
2011-09-09 13:30:00,32.58,32.58,32.23,32.32,118400.0,22.7844,22.7844,22.5397,22.6026,118400.0
2011-09-09 14:00:00,32.32,32.48,32.04,32.04,248300.0,22.6026,22.7145,22.4068,22.4068,248300.0
2011-09-09 14:30:00,32.04,32.2,31.98,32.13,166000.0,22.4068,22.5187,22.3648,22.4697,166000.0
2011-09-09 15:00:00,32.09,32.11,31.93,31.99,296800.0,22.4418,22.4557,22.3299,22.3718,296800.0
2011-09-09 15:30:00,31.99,32.01,31.83,31.95,655700.0,22.3718,22.3858,22.2599,22.3439,655700.0
2011-09-12 09:30:00,31.51,31.91,31.27,31.85,139400.0,22.0361,22.3159,21.8683,22.2739,139400.0
2011-09-12 10:00:00,31.86,32.04,31.73,31.81,118000.0,22.2809,22.4068,22.19,22.2459,118000.0
2011-09-12 10:30:00,31.81,32.08,31.79,31.85,111800.0,22.2459,22.4348,22.232,22.2739,111800.0
2011-09-12 11:00:00,31.83,32.14,31.83,32.03,60000.0,22.2599,22.4767,22.2599,22.3998,60000.0
2011-09-12 11:30:00,32.03,32.1,31.82,31.86,78600.0,22.3998,22.4488,22.2529,22.2809,78600.0
2011-09-12 12:00:00,31.88,31.98,31.73,31.79,64800.0,22.2949,22.3648,22.19,22.232,64800.0
2011-09-12 12:30:00,31.8,31.8,31.4,31.46,109800.0,22.239,22.239,21.9592,22.0012,109800.0
2011-09-12 13:00:00,31.46,31.66,31.43,31.55,81200.0,22.0012,22.141,21.9802,22.0641,81200.0
2011-09-12 13:30:00,31.57,31.59,31.38,31.53,137900.0,22.0781,22.0921,21.9452,22.0501,137900.0
2011-09-12 14:00:00,31.52,31.6,31.23,31.54,164100.0,22.0431,22.0991,21.8403,22.0571,164100.0
2011-09-12 14:30:00,31.54,31.8,31.34,31.4,179800.0,22.0571,22.239,21.9173,21.9592,179800.0
2011-09-12 15:00:00,31.41,31.52,31.16,31.47,239900.0,21.9662,22.0431,21.7914,22.0082,239900.0
2011-09-12 15:30:00,31.49,31.84,31.38,31.84,380900.0,22.0222,22.2669,21.9452,22.2669,380900.0
2011-09-13 09:30:00,32.0,32.01,31.59,31.94,99300.0,22.5174,22.5245,22.2289,22.4752,99300.0
2011-09-13 10:00:00,31.96,32.17,31.8,32.02,84400.0,22.4893,22.6371,22.3767,22.5315,84400.0
2011-09-13 10:30:00,32.03,32.08,31.74,31.88,86900.0,22.5385,22.5737,22.3345,22.433,86900.0
2011-09-13 11:00:00,31.88,31.98,31.61,31.81,59600.0,22.433,22.5034,22.243,22.3837,59600.0
2011-09-13 11:30:00,31.82,32.02,31.79,32.0,55900.0,22.3908,22.5315,22.3697,22.5174,55900.0
2011-09-13 12:00:00,31.98,31.98,31.84,31.92,72800.0,22.5034,22.5034,22.4048,22.4611,72800.0
2011-09-13 12:30:00,31.9,31.97,31.88,31.94,53100.0,22.4471,22.4963,22.433,22.4752,53100.0
2011-09-13 13:00:00,31.94,32.19,31.94,32.19,49100.0,22.4752,22.6511,22.4752,22.6511,49100.0
2011-09-13 13:30:00,32.15,32.22,32.1,32.14,74400.0,22.623,22.6722,22.5878,22.6159,74400.0
2011-09-13 14:00:00,32.15,32.24,32.06,32.24,96600.0,22.623,22.6863,22.5597,22.6863,96600.0
2011-09-13 14:30:00,32.27,32.37,32.0,32.03,86700.0,22.7074,22.7778,22.5174,22.5385,86700.0
2011-09-13 15:00:00,32.05,32.32,31.99,32.32,187400.0,22.5526,22.7426,22.5104,22.7426,187400.0
2011-09-13 15:30:00,32.32,32.41,32.24,32.29,231300.0,22.7426,22.8059,22.6863,22.7215,231300.0
2011-09-14 09:30:00,32.31,32.74,32.23,32.68,174200.0,22.7356,23.0381,22.6793,22.9959,174200.0
2011-09-14 10:00:00,32.7,32.97,32.5,32.63,215700.0,23.01,23.2,22.8693,22.9607,215700.0
2011-09-14 10:30:00,32.65,32.85,32.59,32.84,172200.0,22.9748,23.1156,22.9326,23.1085,172200.0
2011-09-14 11:00:00,32.82,32.94,32.7,32.84,141100.0,23.0944,23.1789,23.01,23.1085,141100.0
2011-09-14 11:30:00,32.82,32.82,32.66,32.77,42800.0,23.0944,23.0944,22.9819,23.0593,42800.0
2011-09-14 12:00:00,32.79,32.84,32.59,32.67,51300.0,23.0733,23.1085,22.9326,22.9889,51300.0
2011-09-14 12:30:00,32.67,32.75,32.61,32.72,46800.0,22.9889,23.0452,22.9467,23.0241,46800.0
2011-09-14 13:00:00,32.73,32.81,32.69,32.74,31200.0,23.0311,23.0874,23.003,23.0381,31200.0
2011-09-14 13:30:00,32.74,33.06,32.74,32.9,79900.0,23.0381,23.2633,23.0381,23.1507,79900.0
2011-09-14 14:00:00,32.91,33.28,32.89,33.26,133200.0,23.1578,23.4181,23.1437,23.4041,133200.0
2011-09-14 14:30:00,33.27,33.57,33.25,33.56,206200.0,23.4111,23.6222,23.397,23.6152,206200.0
2011-09-14 15:00:00,33.56,33.78,33.54,33.7,117100.0,23.6152,23.77,23.6011,23.7137,117100.0
2011-09-14 15:30:00,33.71,33.81,33.2,33.26,295200.0,23.7207,23.7911,23.3618,23.4041,295200.0
2011-09-15 09:30:00,34.13,34.27,33.77,34.23,155700.0,24.0162,24.1148,23.7629,24.0866,155700.0
2011-09-15 10:00:00,34.22,34.57,34.19,34.41,176100.0,24.0796,24.3259,24.0585,24.2133,176100.0
2011-09-15 10:30:00,34.42,34.56,34.26,34.31,109800.0,24.2203,24.3188,24.1077,24.1429,109800.0
2011-09-15 11:00:00,34.32,34.38,34.09,34.38,82600.0,24.1499,24.1922,23.9881,24.1922,82600.0
2011-09-15 11:30:00,34.39,34.48,34.27,34.29,69600.0,24.1992,24.2625,24.1148,24.1288,69600.0
2011-09-15 12:00:00,34.28,34.41,34.15,34.24,45600.0,24.1218,24.2133,24.0303,24.0937,45600.0
2011-09-15 12:30:00,34.24,34.45,34.2,34.42,62100.0,24.0937,24.2414,24.0655,24.2203,62100.0
2011-09-15 13:00:00,34.43,34.54,34.34,34.41,53700.0,24.2273,24.3048,24.164,24.2133,53700.0
2011-09-15 13:30:00,34.41,34.65,34.37,34.64,76700.0,24.2133,24.3822,24.1851,24.3751,76700.0
2011-09-15 14:00:00,34.65,34.82,34.65,34.67,94200.0,24.3822,24.5018,24.3822,24.3962,94200.0
2011-09-15 14:30:00,34.68,34.73,34.58,34.58,68100.0,24.4033,24.4385,24.3329,24.3329,68100.0
2011-09-15 15:00:00,34.58,34.67,34.5,34.61,117800.0,24.3329,24.3962,24.2766,24.354,117800.0
2011-09-15 15:30:00,34.6,34.66,34.49,34.63,222000.0,24.347,24.3892,24.2696,24.3681,222000.0
2011-09-16 09:30:00,34.59,34.92,34.5,34.68,67500.0,24.3399,24.5721,24.2766,24.4033,67500.0
2011-09-16 10:00:00,34.7,34.72,34.12,34.15,67600.0,24.4173,24.4314,24.0092,24.0303,67600.0
2011-09-16 10:30:00,34.13,34.21,33.76,33.92,162200.0,24.0162,24.0725,23.7559,23.8685,162200.0
2011-09-16 11:00:00,33.99,34.06,33.7,33.7,54200.0,23.9177,23.967,23.7137,23.7137,54200.0
2011-09-16 11:30:00,33.7,33.95,33.56,33.94,58400.0,23.7137,23.8896,23.6152,23.8826,58400.0
2011-09-16 12:00:00,33.96,34.03,33.8,33.84,57500.0,23.8966,23.9459,23.784,23.8122,57500.0
2011-09-16 12:30:00,33.83,33.95,33.82,33.86,18700.0,23.8051,23.8896,23.7981,23.8263,18700.0
2011-09-16 13:00:00,33.85,33.85,33.6,33.78,41200.0,23.8192,23.8192,23.6433,23.77,41200.0
2011-09-16 13:30:00,33.79,33.81,33.53,33.66,31800.0,23.777,23.7911,23.594,23.6855,31800.0
2011-09-16 14:00:00,33.67,33.7,33.55,33.56,40000.0,23.6926,23.7137,23.6081,23.6152,40000.0
2011-09-16 14:30:00,33.55,33.66,33.54,33.63,75900.0,23.6081,23.6855,23.6011,23.6644,75900.0
2011-09-16 15:00:00,33.63,33.64,33.44,33.53,120600.0,23.6644,23.6715,23.5307,23.594,120600.0
2011-09-16 15:30:00,33.53,33.81,33.5,33.64,270700.0,23.594,23.7911,23.5729,23.6715,270700.0
2011-09-19 09:30:00,32.64,32.75,32.14,32.14,118500.0,22.9678,23.0452,22.6159,22.6159,118500.0
2011-09-19 10:00:00,32.14,32.51,32.09,32.44,156100.0,22.6159,22.8763,22.5808,22.827,156100.0
2011-09-19 10:30:00,32.45,32.61,32.37,32.41,57100.0,22.8341,22.9467,22.7778,22.8059,57100.0
2011-09-19 11:00:00,32.42,32.53,32.38,32.39,51000.0,22.813,22.8904,22.7848,22.7919,51000.0
2011-09-19 11:30:00,32.36,32.76,32.31,32.73,58300.0,22.7708,23.0522,22.7356,23.0311,58300.0
2011-09-19 12:00:00,32.76,32.89,32.46,32.52,52900.0,23.0522,23.1437,22.8411,22.8833,52900.0
2011-09-19 12:30:00,32.54,32.7,32.53,32.64,45900.0,22.8974,23.01,22.8904,22.9678,45900.0
2011-09-19 13:00:00,32.63,32.68,32.59,32.67,52400.0,22.9607,22.9959,22.9326,22.9889,52400.0
2011-09-19 13:30:00,32.66,32.91,32.61,32.87,67100.0,22.9819,23.1578,22.9467,23.1296,67100.0
2011-09-19 14:00:00,32.9,33.14,32.85,33.04,70400.0,23.1507,23.3196,23.1156,23.2492,70400.0
2011-09-19 14:30:00,33.04,33.09,32.97,33.04,85800.0,23.2492,23.2844,23.2,23.2492,85800.0
2011-09-19 15:00:00,33.05,33.39,32.97,33.39,139100.0,23.2563,23.4955,23.2,23.4955,139100.0
2011-09-19 15:30:00,33.39,33.47,33.15,33.17,193300.0,23.4955,23.5518,23.3267,23.3407,193300.0
2011-09-20 09:30:00,33.25,33.35,32.94,33.2,84600.0,23.397,23.4674,23.1789,23.3618,84600.0
2011-09-20 10:00:00,33.19,33.37,32.99,33.31,57500.0,23.3548,23.4815,23.2141,23.4392,57500.0
2011-09-20 10:30:00,33.28,33.61,33.22,33.47,48400.0,23.4181,23.6503,23.3759,23.5518,48400.0
2011-09-20 11:00:00,33.5,33.81,33.49,33.7,47100.0,23.5729,23.7911,23.5659,23.7137,47100.0
2011-09-20 11:30:00,33.74,34.02,33.62,33.95,58100.0,23.7418,23.9388,23.6574,23.8896,58100.0
2011-09-20 12:00:00,33.95,33.98,33.62,33.67,37100.0,23.8896,23.9107,23.6574,23.6926,37100.0
2011-09-20 12:30:00,33.65,33.74,33.5,33.55,32200.0,23.6785,23.7418,23.5729,23.6081,32200.0
2011-09-20 13:00:00,33.55,33.62,33.37,33.38,59200.0,23.6081,23.6574,23.4815,23.4885,59200.0
2011-09-20 13:30:00,33.39,33.43,33.16,33.18,54200.0,23.4955,23.5237,23.3337,23.3478,54200.0
2011-09-20 14:00:00,33.18,33.32,33.04,33.32,51100.0,23.3478,23.4463,23.2492,23.4463,51100.0
2011-09-20 14:30:00,33.31,33.33,33.08,33.21,47600.0,23.4392,23.4533,23.2774,23.3689,47600.0
2011-09-20 15:00:00,33.22,33.25,32.85,32.87,64200.0,23.3759,23.397,23.1156,23.1296,64200.0
2011-09-20 15:30:00,32.86,32.98,32.82,32.87,180100.0,23.1226,23.207,23.0944,23.1296,180100.0
2011-09-21 09:30:00,32.73,33.05,32.53,33.01,108100.0,23.0311,23.2563,22.8904,23.2281,108100.0
2011-09-21 10:00:00,33.04,33.07,32.52,32.52,44400.0,23.2492,23.2704,22.8833,22.8833,44400.0
2011-09-21 10:30:00,32.57,32.66,32.19,32.35,136600.0,22.9185,22.9819,22.6511,22.7637,136600.0
2011-09-21 11:00:00,32.38,32.59,32.32,32.52,80500.0,22.7848,22.9326,22.7426,22.8833,80500.0
2011-09-21 11:30:00,32.53,32.81,32.52,32.77,51200.0,22.8904,23.0874,22.8833,23.0593,51200.0
2011-09-21 12:00:00,32.75,32.78,32.3,32.33,45000.0,23.0452,23.0663,22.7285,22.7496,45000.0
2011-09-21 12:30:00,32.35,32.43,32.24,32.31,40000.0,22.7637,22.82,22.6863,22.7356,40000.0
2011-09-21 13:00:00,32.28,32.44,32.26,32.44,35700.0,22.7145,22.827,22.7004,22.827,35700.0
2011-09-21 13:30:00,32.45,32.49,32.2,32.22,26900.0,22.8341,22.8622,22.6582,22.6722,26900.0
2011-09-21 14:00:00,32.22,32.37,31.97,32.23,86200.0,22.6722,22.7778,22.4963,22.6793,86200.0
2011-09-21 14:30:00,32.19,32.25,31.88,32.01,70600.0,22.6511,22.6933,22.433,22.5245,70600.0
2011-09-21 15:00:00,31.98,32.15,31.89,31.91,65800.0,22.5034,22.623,22.44,22.4541,65800.0
2011-09-21 15:30:00,31.92,31.93,31.3,31.3,204600.0,22.4611,22.4682,22.0249,22.0249,204600.0
2011-09-22 09:30:00,29.73,29.73,29.26,29.43,442500.0,20.9201,20.9201,20.5894,20.709,442500.0
2011-09-22 10:00:00,29.4,29.62,29.11,29.38,313000.0,20.6879,20.8427,20.4838,20.6738,313000.0
2011-09-22 10:30:00,29.37,29.54,29.21,29.38,81000.0,20.6668,20.7864,20.5542,20.6738,81000.0
2011-09-22 11:00:00,29.4,29.61,29.02,29.28,205000.0,20.6879,20.8357,20.4205,20.6035,205000.0
2011-09-22 11:30:00,29.29,29.54,29.2,29.39,113600.0,20.6105,20.7864,20.5472,20.6809,113600.0
2011-09-22 12:00:00,29.39,29.53,29.37,29.48,167600.0,20.6809,20.7794,20.6668,20.7442,167600.0
2011-09-22 12:30:00,29.46,29.55,29.41,29.5,98200.0,20.7301,20.7934,20.6949,20.7583,98200.0
2011-09-22 13:00:00,29.52,29.53,29.35,29.37,86800.0,20.7723,20.7794,20.6527,20.6668,86800.0
2011-09-22 13:30:00,29.36,29.51,29.1,29.1,86600.0,20.6597,20.7653,20.4768,20.4768,86600.0
2011-09-22 14:00:00,29.14,29.45,29.07,29.31,209800.0,20.5049,20.7231,20.4557,20.6246,209800.0
2011-09-22 14:30:00,29.29,29.49,29.17,29.29,121800.0,20.6105,20.7512,20.526,20.6105,121800.0
2011-09-22 15:00:00,29.29,29.46,29.14,29.16,214700.0,20.6105,20.7301,20.5049,20.519,214700.0
2011-09-22 15:30:00,29.16,29.91,29.14,29.79,531200.0,20.519,21.0468,20.5049,20.9623,531200.0
2011-09-23 09:30:00,29.31,30.19,29.2,30.1,216500.0,20.6246,21.2438,20.5472,21.1805,216500.0
2011-09-23 10:00:00,30.07,30.14,29.54,29.73,117600.0,21.1593,21.2086,20.7864,20.9201,117600.0
2011-09-23 10:30:00,29.74,30.12,29.72,30.0,128300.0,20.9271,21.1945,20.9131,21.1101,128300.0
2011-09-23 11:00:00,29.99,30.61,29.91,30.38,154000.0,21.1031,21.5393,21.0468,21.3775,154000.0
2011-09-23 11:30:00,30.41,30.41,30.16,30.34,120800.0,21.3986,21.3986,21.2227,21.3493,120800.0
2011-09-23 12:00:00,30.37,30.49,30.21,30.29,177700.0,21.3705,21.4549,21.2579,21.3142,177700.0
2011-09-23 12:30:00,30.3,30.58,30.22,30.33,76500.0,21.3212,21.5182,21.2649,21.3423,76500.0
2011-09-23 13:00:00,30.33,30.35,30.09,30.09,89400.0,21.3423,21.3564,21.1734,21.1734,89400.0
2011-09-23 13:30:00,30.09,30.42,30.07,30.39,82700.0,21.1734,21.4056,21.1593,21.3845,82700.0
2011-09-23 14:00:00,30.39,30.53,29.96,29.98,125900.0,21.3845,21.483,21.0819,21.096,125900.0
2011-09-23 14:30:00,29.99,30.22,29.99,30.08,82600.0,21.1031,21.2649,21.1031,21.1664,82600.0
2011-09-23 15:00:00,30.09,30.47,30.09,30.38,150500.0,21.1734,21.4408,21.1734,21.3775,150500.0
2011-09-23 15:30:00,30.37,30.53,30.22,30.34,324900.0,21.3705,21.483,21.2649,21.3493,324900.0
2011-09-26 09:30:00,30.54,30.63,30.02,30.09,182700.0,21.4901,21.5534,21.1242,21.1734,182700.0
2011-09-26 10:00:00,30.1,30.23,29.7,29.96,100700.0,21.1805,21.2719,20.899,21.0819,100700.0
2011-09-26 10:30:00,29.95,29.96,29.5,29.67,142100.0,21.0749,21.0819,20.7583,20.8779,142100.0
2011-09-26 11:00:00,29.67,30.46,29.64,30.43,97700.0,20.8779,21.4338,20.8568,21.4127,97700.0
2011-09-26 11:30:00,30.44,30.62,30.37,30.59,41200.0,21.4197,21.5464,21.3705,21.5253,41200.0
2011-09-26 12:00:00,30.59,30.61,30.34,30.44,50300.0,21.5253,21.5393,21.3493,21.4197,50300.0
2011-09-26 12:30:00,30.46,30.5,30.18,30.19,37700.0,21.4338,21.4619,21.2368,21.2438,37700.0
2011-09-26 13:00:00,30.19,30.2,30.04,30.14,37200.0,21.2438,21.2508,21.1382,21.2086,37200.0
2011-09-26 13:30:00,30.13,30.22,30.02,30.13,50700.0,21.2016,21.2649,21.1242,21.2016,50700.0
2011-09-26 14:00:00,30.16,30.4,30.12,30.26,125400.0,21.2227,21.3916,21.1945,21.293,125400.0
2011-09-26 14:30:00,30.28,30.51,30.2,30.46,62600.0,21.3071,21.469,21.2508,21.4338,62600.0
2011-09-26 15:00:00,30.47,30.95,30.46,30.91,98900.0,21.4408,21.7786,21.4338,21.7504,98900.0
2011-09-26 15:30:00,30.9,31.24,30.74,31.17,219100.0,21.7434,21.9826,21.6308,21.9334,219100.0
2011-09-27 09:30:00,32.1,33.56,31.97,33.21,323600.0,22.5878,23.6152,22.4963,23.3689,323600.0
2011-09-27 10:00:00,33.19,33.4,32.88,33.39,265800.0,23.3548,23.5026,23.1367,23.4955,265800.0
2011-09-27 10:30:00,33.38,33.84,33.17,33.8,140400.0,23.4885,23.8122,23.3407,23.784,140400.0
2011-09-27 11:00:00,33.81,33.82,33.46,33.65,120900.0,23.7911,23.7981,23.5448,23.6785,120900.0
2011-09-27 11:30:00,33.67,33.68,32.96,33.14,121900.0,23.6926,23.6996,23.193,23.3196,121900.0
2011-09-27 12:00:00,33.15,33.24,33.05,33.15,81300.0,23.3267,23.39,23.2563,23.3267,81300.0
2011-09-27 12:30:00,33.15,33.16,32.94,32.95,129500.0,23.3267,23.3337,23.1789,23.1859,129500.0
2011-09-27 13:00:00,32.94,32.97,32.76,32.76,147000.0,23.1789,23.2,23.0522,23.0522,147000.0
2011-09-27 13:30:00,32.78,33.0,32.67,32.92,88700.0,23.0663,23.2211,22.9889,23.1648,88700.0
2011-09-27 14:00:00,32.93,33.03,32.76,32.76,63400.0,23.1718,23.2422,23.0522,23.0522,63400.0
2011-09-27 14:30:00,32.77,32.77,32.47,32.53,139900.0,23.0593,23.0593,22.8482,22.8904,139900.0
2011-09-27 15:00:00,32.54,32.58,31.97,32.15,180600.0,22.8974,22.9256,22.4963,22.623,180600.0
2011-09-27 15:30:00,32.15,32.23,31.71,31.97,291600.0,22.623,22.6793,22.3134,22.4963,291600.0
2011-09-28 09:30:00,32.04,32.35,31.85,32.22,122500.0,22.5456,22.7637,22.4119,22.6722,122500.0
2011-09-28 10:00:00,32.2,32.2,31.81,32.01,101000.0,22.6582,22.6582,22.3837,22.5245,101000.0
2011-09-28 10:30:00,31.99,32.33,31.69,32.16,91400.0,22.5104,22.7496,22.2993,22.63,91400.0
2011-09-28 11:00:00,32.15,32.22,31.98,32.04,63000.0,22.623,22.6722,22.5034,22.5456,63000.0
2011-09-28 11:30:00,32.04,32.3,31.93,32.18,78500.0,22.5456,22.7285,22.4682,22.6441,78500.0
2011-09-28 12:00:00,32.2,32.25,31.83,31.98,90600.0,22.6582,22.6933,22.3978,22.5034,90600.0
2011-09-28 12:30:00,31.97,32.02,31.83,31.88,93900.0,22.4963,22.5315,22.3978,22.433,93900.0
2011-09-28 13:00:00,31.87,31.87,31.46,31.46,92600.0,22.426,22.426,22.1375,22.1375,92600.0
2011-09-28 13:30:00,31.46,31.49,31.06,31.1,99600.0,22.1375,22.1586,21.856,21.8841,99600.0
2011-09-28 14:00:00,31.1,31.41,31.06,31.31,96600.0,21.8841,22.1023,21.856,22.0319,96600.0
2011-09-28 14:30:00,31.3,31.66,31.21,31.43,163100.0,22.0249,22.2782,21.9615,22.1163,163100.0
2011-09-28 15:00:00,31.42,31.77,31.25,31.28,133200.0,22.1093,22.3556,21.9897,22.0108,133200.0
2011-09-28 15:30:00,31.27,31.31,30.98,31.05,232600.0,22.0038,22.0319,21.7997,21.8489,232600.0
2011-09-29 09:30:00,32.04,32.15,31.62,31.67,114700.0,22.5456,22.623,22.25,22.2852,114700.0
2011-09-29 10:00:00,31.62,31.77,31.4,31.44,72500.0,22.25,22.3556,22.0952,22.1234,72500.0
2011-09-29 10:30:00,31.45,31.65,31.28,31.6,105900.0,22.1304,22.2711,22.0108,22.236,105900.0
2011-09-29 11:00:00,31.59,31.83,31.47,31.8,70500.0,22.2289,22.3978,22.1445,22.3767,70500.0
2011-09-29 11:30:00,31.82,32.14,31.69,32.07,118200.0,22.3908,22.6159,22.2993,22.5667,118200.0
2011-09-29 12:00:00,32.07,32.22,31.82,31.94,64600.0,22.5667,22.6722,22.3908,22.4752,64600.0
2011-09-29 12:30:00,31.95,32.06,31.77,31.88,62000.0,22.4822,22.5597,22.3556,22.433,62000.0
2011-09-29 13:00:00,31.87,32.06,31.64,31.64,53400.0,22.426,22.5597,22.2641,22.2641,53400.0
2011-09-29 13:30:00,31.61,31.71,31.4,31.61,40100.0,22.243,22.3134,22.0952,22.243,40100.0
2011-09-29 14:00:00,31.61,31.65,31.11,31.32,83700.0,22.243,22.2711,21.8912,22.0389,83700.0
2011-09-29 14:30:00,31.33,31.44,31.18,31.33,39500.0,22.046,22.1234,21.9404,22.046,39500.0
2011-09-29 15:00:00,31.36,31.6,31.13,31.54,96200.0,22.0671,22.236,21.9052,22.1937,96200.0
2011-09-29 15:30:00,31.54,32.0,31.48,31.99,265600.0,22.1937,22.5174,22.1515,22.5104,265600.0
2011-09-30 09:30:00,31.24,31.6,31.02,31.3,140800.0,21.9826,22.236,21.8278,22.0249,140800.0
2011-09-30 10:00:00,31.23,31.82,31.2,31.62,103400.0,21.9756,22.3908,21.9545,22.25,103400.0
2011-09-30 10:30:00,31.66,31.74,31.41,31.45,123000.0,22.2782,22.3345,22.1023,22.1304,123000.0
2011-09-30 11:00:00,31.44,31.49,31.3,31.4,139800.0,22.1234,22.1586,22.0249,22.0952,139800.0
2011-09-30 11:30:00,31.41,31.55,31.25,31.27,101600.0,22.1023,22.2008,21.9897,22.0038,101600.0
2011-09-30 12:00:00,31.29,31.31,31.09,31.2,92500.0,22.0178,22.0319,21.8771,21.9545,92500.0
2011-09-30 12:30:00,31.19,31.2,30.96,30.99,57300.0,21.9475,21.9545,21.7856,21.8067,57300.0
2011-09-30 13:00:00,30.97,31.06,30.95,31.04,61100.0,21.7927,21.856,21.7786,21.8419,61100.0
2011-09-30 13:30:00,31.01,31.2,31.0,31.06,50400.0,21.8208,21.9545,21.8138,21.856,50400.0
2011-09-30 14:00:00,31.05,31.14,30.77,30.87,112600.0,21.8489,21.9123,21.6519,21.7223,112600.0
2011-09-30 14:30:00,30.87,31.06,30.77,30.95,146300.0,21.7223,21.856,21.6519,21.7786,146300.0
2011-09-30 15:00:00,30.97,31.15,30.85,30.9,180200.0,21.7927,21.9193,21.7082,21.7434,180200.0
2011-09-30 15:30:00,30.9,30.99,30.66,30.75,371100.0,21.7434,21.8067,21.5745,21.6378,371100.0
2011-10-03 09:30:00,30.74,30.74,29.44,29.47,173900.0,21.6308,21.6308,20.716,20.7371,173900.0
2011-10-03 10:00:00,29.5,30.21,29.48,30.13,174000.0,20.7583,21.2579,20.7442,21.2016,174000.0
2011-10-03 10:30:00,30.15,30.16,29.68,29.82,73700.0,21.2156,21.2227,20.8849,20.9834,73700.0
2011-10-03 11:00:00,29.82,29.98,29.54,29.95,183900.0,20.9834,21.096,20.7864,21.0749,183900.0
2011-10-03 11:30:00,29.94,30.43,29.89,30.42,176200.0,21.0679,21.4127,21.0327,21.4056,176200.0
2011-10-03 12:00:00,30.42,30.51,30.16,30.24,151600.0,21.4056,21.469,21.2227,21.279,151600.0
2011-10-03 12:30:00,30.23,30.36,30.1,30.16,157000.0,21.2719,21.3634,21.1805,21.2227,157000.0
2011-10-03 13:00:00,30.15,30.15,29.72,29.82,153600.0,21.2156,21.2156,20.9131,20.9834,153600.0
2011-10-03 13:30:00,29.81,29.84,29.22,29.43,131200.0,20.9764,20.9975,20.5612,20.709,131200.0
2011-10-03 14:00:00,29.44,29.63,29.32,29.46,122700.0,20.716,20.8497,20.6316,20.7301,122700.0
2011-10-03 14:30:00,29.46,29.54,29.29,29.51,164200.0,20.7301,20.7864,20.6105,20.7653,164200.0
2011-10-03 15:00:00,29.49,29.71,29.45,29.65,176200.0,20.7512,20.906,20.7231,20.8638,176200.0
2011-10-03 15:30:00,29.65,29.74,29.43,29.45,374400.0,20.8638,20.9271,20.709,20.7231,374400.0
2011-10-04 09:30:00,28.81,28.81,27.47,27.52,304400.0,20.2727,20.2727,19.3298,19.365,304400.0
2011-10-04 10:00:00,27.52,27.72,27.15,27.49,322500.0,19.365,19.5057,19.1046,19.3439,322500.0
2011-10-04 10:30:00,27.49,27.91,27.47,27.8,322500.0,19.3439,19.6394,19.3298,19.562,322500.0
2011-10-04 11:00:00,27.8,27.95,27.58,27.92,440500.0,19.562,19.6676,19.4072,19.6465,440500.0
2011-10-04 11:30:00,27.91,28.21,27.81,28.2,186900.0,19.6394,19.8505,19.5691,19.8435,186900.0
2011-10-04 12:00:00,28.23,28.72,28.23,28.5,124300.0,19.8646,20.2094,19.8646,20.0546,124300.0
2011-10-04 12:30:00,28.5,28.7,28.42,28.54,155800.0,20.0546,20.1953,19.9983,20.0827,155800.0
2011-10-04 13:00:00,28.53,28.57,28.09,28.17,151200.0,20.0757,20.1038,19.7661,19.8224,151200.0
2011-10-04 13:30:00,28.17,28.25,27.98,28.03,136900.0,19.8224,19.8787,19.6887,19.7239,136900.0
2011-10-04 14:00:00,28.05,28.19,27.78,27.95,158100.0,19.7379,19.8365,19.5479,19.6676,158100.0
2011-10-04 14:30:00,27.96,28.12,27.77,27.84,125400.0,19.6746,19.7872,19.5409,19.5902,125400.0
2011-10-04 15:00:00,27.84,28.0,27.51,27.83,230500.0,19.5902,19.7028,19.358,19.5831,230500.0
2011-10-04 15:30:00,27.84,28.95,27.82,28.91,582400.0,19.5902,20.3712,19.5761,20.3431,582400.0
2011-10-05 09:30:00,28.98,29.49,28.9,29.34,432700.0,20.3923,20.7512,20.3361,20.6457,432700.0
2011-10-05 10:00:00,29.32,29.99,29.29,29.89,233100.0,20.6316,21.1031,20.6105,21.0327,233100.0
2011-10-05 10:30:00,29.91,30.38,29.89,30.37,415500.0,21.0468,21.3775,21.0327,21.3705,415500.0
2011-10-05 11:00:00,30.36,30.41,29.84,29.93,292200.0,21.3634,21.3986,20.9975,21.0608,292200.0
2011-10-05 11:30:00,29.93,29.99,29.85,29.94,214600.0,21.0608,21.1031,21.0045,21.0679,214600.0
2011-10-05 12:00:00,29.94,30.03,29.83,29.87,160600.0,21.0679,21.1312,20.9905,21.0186,160600.0
2011-10-05 12:30:00,29.85,29.92,29.71,29.84,132800.0,21.0045,21.0538,20.906,20.9975,132800.0
2011-10-05 13:00:00,29.85,30.05,29.83,29.95,138700.0,21.0045,21.1453,20.9905,21.0749,138700.0
2011-10-05 13:30:00,29.95,30.3,29.9,30.27,123200.0,21.0749,21.3212,21.0397,21.3001,123200.0
2011-10-05 14:00:00,30.26,30.54,30.09,30.52,180900.0,21.293,21.4901,21.1734,21.476,180900.0
2011-10-05 14:30:00,30.53,30.61,30.22,30.53,274900.0,21.483,21.5393,21.2649,21.483,274900.0
2011-10-05 15:00:00,30.54,30.77,30.34,30.59,445400.0,21.4901,21.6519,21.3493,21.5253,445400.0
2011-10-05 15:30:00,30.59,31.03,30.59,30.87,406700.0,21.5253,21.8349,21.5253,21.7223,406700.0
2011-10-06 09:30:00,30.58,31.03,30.2,30.89,234400.0,21.5182,21.8349,21.2508,21.7364,234400.0
2011-10-06 10:00:00,30.84,31.32,30.63,31.25,96000.0,21.7012,22.0389,21.5534,21.9897,96000.0
2011-10-06 10:30:00,31.25,31.57,31.25,31.49,107600.0,21.9897,22.2149,21.9897,22.1586,107600.0
2011-10-06 11:00:00,31.5,31.73,31.42,31.68,72000.0,22.1656,22.3274,22.1093,22.2923,72000.0
2011-10-06 11:30:00,31.69,32.3,31.69,32.21,154800.0,22.2993,22.7285,22.2993,22.6652,154800.0
2011-10-06 12:00:00,32.23,32.29,31.75,31.78,118900.0,22.6793,22.7215,22.3415,22.3626,118900.0
2011-10-06 12:30:00,31.78,31.84,31.46,31.66,73400.0,22.3626,22.4048,22.1375,22.2782,73400.0
2011-10-06 13:00:00,31.67,32.11,31.67,31.85,115200.0,22.2852,22.5948,22.2852,22.4119,115200.0
2011-10-06 13:30:00,31.85,32.32,31.76,32.29,209100.0,22.4119,22.7426,22.3486,22.7215,209100.0
2011-10-06 14:00:00,32.3,32.44,32.11,32.13,152900.0,22.7285,22.827,22.5948,22.6089,152900.0
2011-10-06 14:30:00,32.11,32.27,32.06,32.2,153700.0,22.5948,22.7074,22.5597,22.6582,153700.0
2011-10-06 15:00:00,32.19,32.36,32.12,32.24,211400.0,22.6511,22.7708,22.6019,22.6863,211400.0
2011-10-06 15:30:00,32.22,32.44,32.21,32.41,412700.0,22.6722,22.827,22.6652,22.8059,412700.0
2011-10-07 09:30:00,32.62,32.96,32.28,32.86,273600.0,22.9537,23.193,22.7145,23.1226,273600.0
2011-10-07 10:00:00,32.87,33.18,32.6,33.04,173300.0,23.1296,23.3478,22.9396,23.2492,173300.0
2011-10-07 10:30:00,33.03,33.18,32.89,32.9,94900.0,23.2422,23.3478,23.1437,23.1507,94900.0
2011-10-07 11:00:00,32.9,33.05,32.66,32.8,84400.0,23.1507,23.2563,22.9819,23.0804,84400.0
2011-10-07 11:30:00,32.81,33.0,32.74,32.99,65400.0,23.0874,23.2211,23.0381,23.2141,65400.0
2011-10-07 12:00:00,32.99,32.99,32.39,32.63,101300.0,23.2141,23.2141,22.7919,22.9607,101300.0
2011-10-07 12:30:00,32.64,32.73,32.46,32.57,100200.0,22.9678,23.0311,22.8411,22.9185,100200.0
2011-10-07 13:00:00,32.51,32.63,32.36,32.57,56200.0,22.8763,22.9607,22.7708,22.9185,56200.0
2011-10-07 13:30:00,32.56,32.66,32.37,32.66,62100.0,22.9115,22.9819,22.7778,22.9819,62100.0
2011-10-07 14:00:00,32.65,32.84,32.47,32.7,84700.0,22.9748,23.1085,22.8482,23.01,84700.0
2011-10-07 14:30:00,32.71,32.96,32.61,32.92,184700.0,23.017,23.193,22.9467,23.1648,184700.0
2011-10-07 15:00:00,32.9,33.28,32.8,33.28,207700.0,23.1507,23.4181,23.0804,23.4181,207700.0
2011-10-07 15:30:00,33.28,33.33,33.07,33.11,1067800.0,23.4181,23.4533,23.2704,23.2985,1067800.0
2011-10-10 09:30:00,33.25,34.03,33.25,34.0,207100.0,23.397,23.9459,23.397,23.9248,207100.0
2011-10-10 10:00:00,33.99,34.08,33.73,34.05,127800.0,23.9177,23.9811,23.7348,23.96,127800.0
2011-10-10 10:30:00,34.05,34.14,33.83,34.01,130600.0,23.96,24.0233,23.8051,23.9318,130600.0
2011-10-10 11:00:00,34.02,34.1,33.95,34.09,85900.0,23.9388,23.9951,23.8896,23.9881,85900.0
2011-10-10 11:30:00,34.09,34.19,34.02,34.09,51100.0,23.9881,24.0585,23.9388,23.9881,51100.0
2011-10-10 12:00:00,34.1,34.27,34.02,34.21,64100.0,23.9951,24.1148,23.9388,24.0725,64100.0
2011-10-10 12:30:00,34.21,34.21,33.98,34.08,58300.0,24.0725,24.0725,23.9107,23.9811,58300.0
2011-10-10 13:00:00,34.08,34.42,34.07,34.32,81100.0,23.9811,24.2203,23.974,24.1499,81100.0
2011-10-10 13:30:00,34.33,34.36,34.1,34.26,73900.0,24.157,24.1781,23.9951,24.1077,73900.0
2011-10-10 14:00:00,34.28,34.28,34.1,34.18,42700.0,24.1218,24.1218,23.9951,24.0514,42700.0
2011-10-10 14:30:00,34.17,34.25,34.13,34.15,74600.0,24.0444,24.1007,24.0162,24.0303,74600.0
2011-10-10 15:00:00,34.14,34.18,33.87,34.02,212500.0,24.0233,24.0514,23.8333,23.9388,212500.0
2011-10-10 15:30:00,34.01,34.35,33.88,34.34,263600.0,23.9318,24.1711,23.8403,24.164,263600.0
2011-10-11 09:30:00,33.73,33.94,33.38,33.76,195700.0,23.7348,23.8826,23.4885,23.7559,195700.0
2011-10-11 10:00:00,33.73,34.0,33.69,33.93,159000.0,23.7348,23.9248,23.7066,23.8755,159000.0
2011-10-11 10:30:00,33.93,34.12,33.88,34.05,117600.0,23.8755,24.0092,23.8403,23.96,117600.0
2011-10-11 11:00:00,34.05,34.15,33.68,33.82,241200.0,23.96,24.0303,23.6996,23.7981,241200.0
2011-10-11 11:30:00,33.83,34.02,33.77,34.0,53000.0,23.8051,23.9388,23.7629,23.9248,53000.0
2011-10-11 12:00:00,34.02,34.12,33.94,33.99,38800.0,23.9388,24.0092,23.8826,23.9177,38800.0
2011-10-11 12:30:00,34.0,34.12,33.93,34.08,74500.0,23.9248,24.0092,23.8755,23.9811,74500.0
2011-10-11 13:00:00,34.12,34.23,33.96,34.15,101000.0,24.0092,24.0866,23.8966,24.0303,101000.0
2011-10-11 13:30:00,34.16,34.29,34.0,34.23,56700.0,24.0374,24.1288,23.9248,24.0866,56700.0
2011-10-11 14:00:00,34.23,34.26,34.03,34.08,201200.0,24.0866,24.1077,23.9459,23.9811,201200.0
2011-10-11 14:30:00,34.07,34.1,33.76,33.89,139600.0,23.974,23.9951,23.7559,23.8474,139600.0
2011-10-11 15:00:00,33.89,33.97,33.59,33.6,397600.0,23.8474,23.9037,23.6363,23.6433,397600.0
2011-10-11 15:30:00,33.61,33.76,33.38,33.44,519500.0,23.6503,23.7559,23.4885,23.5307,519500.0
2011-10-12 09:30:00,34.0,34.21,33.62,33.76,175400.0,23.9248,24.0725,23.6574,23.7559,175400.0
2011-10-12 10:00:00,33.75,34.25,33.69,34.23,118300.0,23.7489,24.1007,23.7066,24.0866,118300.0
2011-10-12 10:30:00,34.26,34.59,34.26,34.34,100000.0,24.1077,24.3399,24.1077,24.164,100000.0
2011-10-12 11:00:00,34.36,34.42,34.29,34.36,70500.0,24.1781,24.2203,24.1288,24.1781,70500.0
2011-10-12 11:30:00,34.36,34.53,34.31,34.43,83800.0,24.1781,24.2977,24.1429,24.2273,83800.0
2011-10-12 12:00:00,34.42,34.51,34.4,34.5,64200.0,24.2203,24.2836,24.2062,24.2766,64200.0
2011-10-12 12:30:00,34.5,34.58,34.38,34.39,191100.0,24.2766,24.3329,24.1922,24.1992,191100.0
2011-10-12 13:00:00,34.39,34.57,34.39,34.51,160600.0,24.1992,24.3259,24.1992,24.2836,160600.0
2011-10-12 13:30:00,34.52,34.54,34.32,34.33,89200.0,24.2907,24.3048,24.1499,24.157,89200.0
2011-10-12 14:00:00,34.33,34.54,34.31,34.5,183300.0,24.157,24.3048,24.1429,24.2766,183300.0
2011-10-12 14:30:00,34.51,34.62,34.32,34.34,139700.0,24.2836,24.361,24.1499,24.164,139700.0
2011-10-12 15:00:00,34.34,34.43,34.14,34.3,209600.0,24.164,24.2273,24.0233,24.1359,209600.0
2011-10-12 15:30:00,34.3,34.45,34.18,34.22,395000.0,24.1359,24.2414,24.0514,24.0796,395000.0
2011-10-13 09:30:00,34.0,34.0,33.21,33.44,166200.0,23.9248,23.9248,23.3689,23.5307,166200.0
2011-10-13 10:00:00,33.39,33.59,33.22,33.29,107400.0,23.4955,23.6363,23.3759,23.4252,107400.0
2011-10-13 10:30:00,33.29,33.38,32.94,32.97,133400.0,23.4252,23.4885,23.1789,23.2,133400.0
2011-10-13 11:00:00,32.99,33.26,32.95,33.04,164900.0,23.2141,23.4041,23.1859,23.2492,164900.0
2011-10-13 11:30:00,33.04,33.27,33.03,33.16,168100.0,23.2492,23.4111,23.2422,23.3337,168100.0
2011-10-13 12:00:00,33.16,33.23,33.0,33.0,112600.0,23.3337,23.3829,23.2211,23.2211,112600.0
2011-10-13 12:30:00,33.0,33.05,32.88,33.02,88500.0,23.2211,23.2563,23.1367,23.2352,88500.0
2011-10-13 13:00:00,33.03,33.35,33.01,33.25,124900.0,23.2422,23.4674,23.2281,23.397,124900.0
2011-10-13 13:30:00,33.25,33.56,33.24,33.39,80600.0,23.397,23.6152,23.39,23.4955,80600.0
2011-10-13 14:00:00,33.39,33.53,33.31,33.4,90800.0,23.4955,23.594,23.4392,23.5026,90800.0
2011-10-13 14:30:00,33.39,33.47,33.23,33.38,227100.0,23.4955,23.5518,23.3829,23.4885,227100.0
2011-10-13 15:00:00,33.37,33.62,33.34,33.45,292800.0,23.4815,23.6574,23.4603,23.5378,292800.0
2011-10-13 15:30:00,33.44,33.58,33.41,33.54,295100.0,23.5307,23.6292,23.5096,23.6011,295100.0
2011-10-14 09:30:00,34.32,34.55,34.16,34.3,130800.0,24.1499,24.3118,24.0374,24.1359,130800.0
2011-10-14 10:00:00,34.31,34.59,34.16,34.4,111600.0,24.1429,24.3399,24.0374,24.2062,111600.0
2011-10-14 10:30:00,34.44,34.74,34.38,34.69,66000.0,24.2344,24.4455,24.1922,24.4103,66000.0
2011-10-14 11:00:00,34.7,34.71,34.43,34.46,72100.0,24.4173,24.4244,24.2273,24.2485,72100.0
2011-10-14 11:30:00,34.48,34.62,34.46,34.51,58100.0,24.2625,24.361,24.2485,24.2836,58100.0
2011-10-14 12:00:00,34.46,34.54,34.43,34.48,43400.0,24.2485,24.3048,24.2273,24.2625,43400.0
2011-10-14 12:30:00,34.51,34.62,34.49,34.59,30100.0,24.2836,24.361,24.2696,24.3399,30100.0
2011-10-14 13:00:00,34.59,34.63,34.54,34.58,129500.0,24.3399,24.3681,24.3048,24.3329,129500.0
2011-10-14 13:30:00,34.57,34.7,34.56,34.67,32800.0,24.3259,24.4173,24.3188,24.3962,32800.0
2011-10-14 14:00:00,34.67,34.67,34.58,34.64,36400.0,24.3962,24.3962,24.3329,24.3751,36400.0
2011-10-14 14:30:00,34.64,34.84,34.57,34.84,32400.0,24.3751,24.5159,24.3259,24.5159,32400.0
2011-10-14 15:00:00,34.82,34.93,34.63,34.93,66900.0,24.5018,24.5792,24.3681,24.5792,66900.0
2011-10-14 15:30:00,34.93,35.0,34.86,34.98,204000.0,24.5792,24.6284,24.5299,24.6144,204000.0
2011-10-17 09:30:00,34.87,35.18,34.79,35.0,157900.0,24.537,24.7551,24.4807,24.6284,157900.0
2011-10-17 10:00:00,35.02,35.06,34.73,34.78,113200.0,24.6425,24.6707,24.4385,24.4736,113200.0
2011-10-17 10:30:00,34.77,34.97,34.66,34.72,68700.0,24.4666,24.6073,24.3892,24.4314,68700.0
2011-10-17 11:00:00,34.71,34.86,34.63,34.79,86300.0,24.4244,24.5299,24.3681,24.4807,86300.0
2011-10-17 11:30:00,34.79,34.92,34.76,34.8,35300.0,24.4807,24.5721,24.4596,24.4877,35300.0
2011-10-17 12:00:00,34.77,34.78,34.53,34.73,40800.0,24.4666,24.4736,24.2977,24.4385,40800.0
2011-10-17 12:30:00,34.72,34.73,34.61,34.7,43600.0,24.4314,24.4385,24.354,24.4173,43600.0
2011-10-17 13:00:00,34.67,34.85,34.62,34.77,25400.0,24.3962,24.5229,24.361,24.4666,25400.0
2011-10-17 13:30:00,34.74,34.82,34.65,34.79,94000.0,24.4455,24.5018,24.3822,24.4807,94000.0
2011-10-17 14:00:00,34.77,34.92,34.73,34.75,140100.0,24.4666,24.5721,24.4385,24.4525,140100.0
2011-10-17 14:30:00,34.75,34.86,34.69,34.85,82900.0,24.4525,24.5299,24.4103,24.5229,82900.0
2011-10-17 15:00:00,34.86,34.98,34.74,34.81,77000.0,24.5299,24.6144,24.4455,24.4947,77000.0
2011-10-17 15:30:00,34.83,34.94,34.6,34.71,212400.0,24.5088,24.5862,24.347,24.4244,212400.0
2011-10-18 09:30:00,34.54,34.65,34.07,34.12,129100.0,24.3048,24.3822,23.974,24.0092,129100.0
2011-10-18 10:00:00,34.13,34.34,33.94,34.34,97900.0,24.0162,24.164,23.8826,24.164,97900.0
2011-10-18 10:30:00,34.37,34.86,34.24,34.66,85900.0,24.1851,24.5299,24.0937,24.3892,85900.0
2011-10-18 11:00:00,34.67,34.69,34.41,34.51,35000.0,24.3962,24.4103,24.2133,24.2836,35000.0
2011-10-18 11:30:00,34.5,35.01,34.5,34.89,39300.0,24.2766,24.6355,24.2766,24.551,39300.0
2011-10-18 12:00:00,34.92,34.93,34.69,34.82,47300.0,24.5721,24.5792,24.4103,24.5018,47300.0
2011-10-18 12:30:00,34.84,35.12,34.82,34.99,30200.0,24.5159,24.7129,24.5018,24.6214,30200.0
2011-10-18 13:00:00,35.02,35.17,35.0,35.17,54000.0,24.6425,24.7481,24.6284,24.7481,54000.0
2011-10-18 13:30:00,35.18,35.18,34.96,35.08,51500.0,24.7551,24.7551,24.6003,24.6847,51500.0
2011-10-18 14:00:00,35.07,35.2,35.06,35.1,76400.0,24.6777,24.7692,24.6707,24.6988,76400.0
2011-10-18 14:30:00,35.1,35.15,34.98,35.08,64900.0,24.6988,24.734,24.6144,24.6847,64900.0
2011-10-18 15:00:00,35.06,35.58,35.06,35.25,342200.0,24.6707,25.0366,24.6707,24.8044,342200.0
2011-10-18 15:30:00,35.27,35.66,35.14,35.48,353000.0,24.8184,25.0929,24.727,24.9662,353000.0
2011-10-19 09:30:00,35.3,35.56,35.16,35.45,151900.0,24.8395,25.0225,24.741,24.9451,151900.0
2011-10-19 10:00:00,35.45,35.72,35.16,35.69,105400.0,24.9451,25.1351,24.741,25.114,105400.0
2011-10-19 10:30:00,35.7,35.79,35.45,35.46,94400.0,25.121,25.1843,24.9451,24.9521,94400.0
2011-10-19 11:00:00,35.44,35.66,35.3,35.63,84800.0,24.9381,25.0929,24.8395,25.0718,84800.0
2011-10-19 11:30:00,35.65,35.73,35.35,35.36,77300.0,25.0858,25.1421,24.8747,24.8818,77300.0
2011-10-19 12:00:00,35.39,35.45,35.21,35.33,52000.0,24.9029,24.9451,24.7762,24.8607,52000.0
2011-10-19 12:30:00,35.33,35.48,35.23,35.41,56000.0,24.8607,24.9662,24.7903,24.9169,56000.0
2011-10-19 13:00:00,35.41,35.49,35.33,35.37,57900.0,24.9169,24.9732,24.8607,24.8888,57900.0
2011-10-19 13:30:00,35.35,35.44,35.27,35.43,74500.0,24.8747,24.9381,24.8184,24.931,74500.0
2011-10-19 14:00:00,35.44,35.48,34.84,34.87,127700.0,24.9381,24.9662,24.5159,24.537,127700.0
2011-10-19 14:30:00,34.89,34.95,34.7,34.74,126900.0,24.551,24.5933,24.4173,24.4455,126900.0
2011-10-19 15:00:00,34.72,34.72,34.47,34.52,173600.0,24.4314,24.4314,24.2555,24.2907,173600.0
2011-10-19 15:30:00,34.52,34.72,34.34,34.52,365300.0,24.2907,24.4314,24.164,24.2907,365300.0
2011-10-20 09:30:00,34.41,34.6,34.12,34.44,83400.0,24.2133,24.347,24.0092,24.2344,83400.0
2011-10-20 10:00:00,34.46,34.72,34.37,34.47,318200.0,24.2485,24.4314,24.1851,24.2555,318200.0
2011-10-20 10:30:00,34.49,34.52,34.08,34.08,145700.0,24.2696,24.2907,23.9811,23.9811,145700.0
2011-10-20 11:00:00,34.06,34.15,33.88,34.08,72300.0,23.967,24.0303,23.8403,23.9811,72300.0
2011-10-20 11:30:00,34.07,34.32,33.98,34.12,83300.0,23.974,24.1499,23.9107,24.0092,83300.0
2011-10-20 12:00:00,34.11,34.12,33.83,33.95,76000.0,24.0022,24.0092,23.8051,23.8896,76000.0
2011-10-20 12:30:00,33.97,34.27,33.97,34.21,101500.0,23.9037,24.1148,23.9037,24.0725,101500.0
2011-10-20 13:00:00,34.23,34.63,34.11,34.34,225100.0,24.0866,24.3681,24.0022,24.164,225100.0
2011-10-20 13:30:00,34.35,34.45,34.11,34.28,147300.0,24.1711,24.2414,24.0022,24.1218,147300.0
2011-10-20 14:00:00,34.28,34.53,34.15,34.48,103600.0,24.1218,24.2977,24.0303,24.2625,103600.0
2011-10-20 14:30:00,34.48,34.68,34.41,34.52,214100.0,24.2625,24.4033,24.2133,24.2907,214100.0
2011-10-20 15:00:00,34.53,34.58,34.26,34.36,490300.0,24.2977,24.3329,24.1077,24.1781,490300.0
2011-10-20 15:30:00,34.34,34.61,34.32,34.53,336400.0,24.164,24.354,24.1499,24.2977,336400.0
2011-10-21 09:30:00,35.25,35.43,35.04,35.1,104000.0,24.8044,24.931,24.6566,24.6988,104000.0
2011-10-21 10:00:00,35.11,35.26,35.1,35.23,56900.0,24.7058,24.8114,24.6988,24.7903,56900.0
2011-10-21 10:30:00,35.24,35.27,35.09,35.22,46000.0,24.7973,24.8184,24.6918,24.7832,46000.0
2011-10-21 11:00:00,35.22,35.24,35.06,35.07,57300.0,24.7832,24.7973,24.6707,24.6777,57300.0
2011-10-21 11:30:00,35.08,35.2,35.08,35.11,33300.0,24.6847,24.7692,24.6847,24.7058,33300.0
2011-10-21 12:00:00,35.11,35.11,35.02,35.06,29800.0,24.7058,24.7058,24.6425,24.6707,29800.0
2011-10-21 12:30:00,35.06,35.07,34.89,34.91,43500.0,24.6707,24.6777,24.551,24.5651,43500.0
2011-10-21 13:00:00,34.91,34.93,34.75,34.76,55100.0,24.5651,24.5792,24.4525,24.4596,55100.0
2011-10-21 13:30:00,34.75,34.87,34.73,34.79,63900.0,24.4525,24.537,24.4385,24.4807,63900.0
2011-10-21 14:00:00,34.78,34.94,34.73,34.76,144100.0,24.4736,24.5862,24.4385,24.4596,144100.0
2011-10-21 14:30:00,34.75,35.04,34.73,35.03,92600.0,24.4525,24.6566,24.4385,24.6496,92600.0
2011-10-21 15:00:00,35.04,35.06,34.89,34.92,108200.0,24.6566,24.6707,24.551,24.5721,108200.0
2011-10-21 15:30:00,34.92,35.11,34.89,35.1,425900.0,24.5721,24.7058,24.551,24.6988,425900.0
2011-10-24 09:30:00,35.34,35.89,35.15,35.72,261000.0,24.8677,25.2547,24.734,25.1351,261000.0
2011-10-24 10:00:00,35.71,36.0,35.62,35.95,109100.0,25.128,25.3321,25.0647,25.2969,109100.0
2011-10-24 10:30:00,35.95,36.11,35.95,35.98,95000.0,25.2969,25.4095,25.2969,25.318,95000.0
2011-10-24 11:00:00,35.99,36.07,35.97,36.04,137900.0,25.3251,25.3814,25.311,25.3603,137900.0
2011-10-24 11:30:00,36.03,36.14,36.01,36.09,101700.0,25.3532,25.4306,25.3391,25.3954,101700.0
2011-10-24 12:00:00,36.09,36.27,36.04,36.25,77800.0,25.3954,25.5221,25.3603,25.508,77800.0
2011-10-24 12:30:00,36.25,36.27,36.11,36.17,54700.0,25.508,25.5221,25.4095,25.4517,54700.0
2011-10-24 13:00:00,36.17,36.29,36.06,36.25,44100.0,25.4517,25.5362,25.3743,25.508,44100.0
2011-10-24 13:30:00,36.24,36.5,36.23,36.41,111800.0,25.501,25.6839,25.494,25.6206,111800.0
2011-10-24 14:00:00,36.41,36.42,36.1,36.19,156500.0,25.6206,25.6277,25.4025,25.4658,156500.0
2011-10-24 14:30:00,36.19,36.26,36.15,36.25,115900.0,25.4658,25.5151,25.4377,25.508,115900.0
2011-10-24 15:00:00,36.23,36.29,36.09,36.12,139900.0,25.494,25.5362,25.3954,25.4166,139900.0
2011-10-24 15:30:00,36.13,36.32,36.1,36.26,250900.0,25.4236,25.5573,25.4025,25.5151,250900.0
2011-10-25 09:30:00,36.36,36.36,35.36,36.14,134100.0,25.5854,25.5854,24.8818,25.4306,134100.0
2011-10-25 10:00:00,36.1,36.11,35.71,35.88,98600.0,25.4025,25.4095,25.128,25.2477,98600.0
2011-10-25 10:30:00,35.86,35.94,35.6,35.62,75400.0,25.2336,25.2899,25.0506,25.0647,75400.0
2011-10-25 11:00:00,35.62,35.68,35.45,35.6,67500.0,25.0647,25.1069,24.9451,25.0506,67500.0
2011-10-25 11:30:00,35.61,35.72,35.54,35.7,63300.0,25.0577,25.1351,25.0084,25.121,63300.0
2011-10-25 12:00:00,35.71,36.06,35.69,35.92,29400.0,25.128,25.3743,25.114,25.2758,29400.0
2011-10-25 12:30:00,35.94,36.0,35.67,35.73,32900.0,25.2899,25.3321,25.0999,25.1421,32900.0
2011-10-25 13:00:00,35.74,35.88,35.63,35.63,51500.0,25.1492,25.2477,25.0718,25.0718,51500.0
2011-10-25 13:30:00,35.62,35.66,35.5,35.53,84600.0,25.0647,25.0929,24.9803,25.0014,84600.0
2011-10-25 14:00:00,35.53,35.54,35.21,35.26,104600.0,25.0014,25.0084,24.7762,24.8114,104600.0
2011-10-25 14:30:00,35.25,35.39,35.21,35.33,82500.0,24.8044,24.9029,24.7762,24.8607,82500.0
2011-10-25 15:00:00,35.32,35.41,35.15,35.21,112600.0,24.8536,24.9169,24.734,24.7762,112600.0
2011-10-25 15:30:00,35.21,35.24,34.79,34.85,194500.0,24.7762,24.7973,24.4807,24.5229,194500.0
2011-10-26 09:30:00,35.56,35.61,35.29,35.57,72100.0,25.0225,25.0577,24.8325,25.0295,72100.0
2011-10-26 10:00:00,35.53,35.56,35.24,35.4,51400.0,25.0014,25.0225,24.7973,24.9099,51400.0
2011-10-26 10:30:00,35.38,35.4,34.77,34.9,70700.0,24.8958,24.9099,24.4666,24.5581,70700.0
2011-10-26 11:00:00,34.91,35.25,34.91,35.17,69000.0,24.5651,24.8044,24.5651,24.7481,69000.0
2011-10-26 11:30:00,35.15,35.44,35.15,35.39,47300.0,24.734,24.9381,24.734,24.9029,47300.0
2011-10-26 12:00:00,35.32,35.5,35.29,35.42,54600.0,24.8536,24.9803,24.8325,24.924,54600.0
2011-10-26 12:30:00,35.41,35.52,35.35,35.39,38700.0,24.9169,24.9943,24.8747,24.9029,38700.0
2011-10-26 13:00:00,35.39,35.4,35.22,35.4,48800.0,24.9029,24.9099,24.7832,24.9099,48800.0
2011-10-26 13:30:00,35.44,35.97,35.44,35.88,220400.0,24.9381,25.311,24.9381,25.2477,220400.0
2011-10-26 14:00:00,35.89,36.12,35.73,35.77,131400.0,25.2547,25.4166,25.1421,25.1703,131400.0
2011-10-26 14:30:00,35.78,36.07,35.74,35.99,72200.0,25.1773,25.3814,25.1492,25.3251,72200.0
2011-10-26 15:00:00,36.01,36.21,36.0,36.06,275300.0,25.3391,25.4799,25.3321,25.3743,275300.0
2011-10-26 15:30:00,36.05,36.29,35.8,35.93,327500.0,25.3673,25.5362,25.1914,25.2829,327500.0
2011-10-27 09:30:00,37.1,37.35,36.47,36.56,192200.0,26.1061,26.2821,25.6628,25.7262,192200.0
2011-10-27 10:00:00,36.53,36.72,36.24,36.59,124500.0,25.7051,25.8388,25.501,25.7473,124500.0
2011-10-27 10:30:00,36.59,36.65,36.17,36.32,157600.0,25.7473,25.7895,25.4517,25.5573,157600.0
2011-10-27 11:00:00,36.35,36.47,36.29,36.34,134500.0,25.5784,25.6628,25.5362,25.5714,134500.0
2011-10-27 11:30:00,36.37,36.57,36.3,36.55,32800.0,25.5925,25.7332,25.5432,25.7191,32800.0
2011-10-27 12:00:00,36.54,36.6,36.43,36.57,49300.0,25.7121,25.7543,25.6347,25.7332,49300.0
2011-10-27 12:30:00,36.58,36.58,36.48,36.54,37500.0,25.7402,25.7402,25.6699,25.7121,37500.0
2011-10-27 13:00:00,36.55,36.67,36.54,36.59,40400.0,25.7191,25.8036,25.7121,25.7473,40400.0
2011-10-27 13:30:00,36.6,36.74,36.59,36.66,45200.0,25.7543,25.8528,25.7473,25.7965,45200.0
2011-10-27 14:00:00,36.67,36.77,36.61,36.76,41400.0,25.8036,25.8739,25.7613,25.8669,41400.0
2011-10-27 14:30:00,36.76,36.83,36.67,36.73,96900.0,25.8669,25.9162,25.8036,25.8458,96900.0
2011-10-27 15:00:00,36.73,36.84,36.63,36.79,128300.0,25.8458,25.9232,25.7754,25.888,128300.0
2011-10-27 15:30:00,36.79,36.84,36.32,36.57,283700.0,25.888,25.9232,25.5573,25.7332,283700.0
2011-10-28 09:30:00,35.84,36.31,35.68,36.01,219400.0,25.2195,25.5502,25.1069,25.3391,219400.0
2011-10-28 10:00:00,36.03,36.03,35.77,35.91,173400.0,25.3532,25.3532,25.1703,25.2688,173400.0
2011-10-28 10:30:00,35.92,36.1,35.9,36.06,58000.0,25.2758,25.4025,25.2617,25.3743,58000.0
2011-10-28 11:00:00,36.08,36.21,36.0,36.2,49000.0,25.3884,25.4799,25.3321,25.4728,49000.0
2011-10-28 11:30:00,36.2,36.31,36.03,36.1,102400.0,25.4728,25.5502,25.3532,25.4025,102400.0
2011-10-28 12:00:00,36.09,36.28,36.0,36.22,163900.0,25.3954,25.5291,25.3321,25.4869,163900.0
2011-10-28 12:30:00,36.22,36.29,36.19,36.25,38100.0,25.4869,25.5362,25.4658,25.508,38100.0
2011-10-28 13:00:00,36.25,36.29,36.2,36.26,63000.0,25.508,25.5362,25.4728,25.5151,63000.0
2011-10-28 13:30:00,36.25,36.29,36.19,36.23,65500.0,25.508,25.5362,25.4658,25.494,65500.0
2011-10-28 14:00:00,36.25,36.31,36.18,36.23,44400.0,25.508,25.5502,25.4588,25.494,44400.0
2011-10-28 14:30:00,36.23,36.32,36.16,36.19,88500.0,25.494,25.5573,25.4447,25.4658,88500.0
2011-10-28 15:00:00,36.2,36.31,36.15,36.31,111000.0,25.4728,25.5502,25.4377,25.5502,111000.0
2011-10-28 15:30:00,36.3,36.32,36.17,36.29,185800.0,25.5432,25.5573,25.4517,25.5362,185800.0
2011-10-31 09:30:00,35.79,35.95,35.54,35.57,110900.0,25.1843,25.2969,25.0084,25.0295,110900.0
2011-10-31 10:00:00,35.57,35.65,35.41,35.5,60200.0,25.0295,25.0858,24.9169,24.9803,60200.0
2011-10-31 10:30:00,35.48,35.62,35.36,35.4,167200.0,24.9662,25.0647,24.8818,24.9099,167200.0
2011-10-31 11:00:00,35.38,35.43,35.17,35.21,99100.0,24.8958,24.931,24.7481,24.7762,99100.0
2011-10-31 11:30:00,35.21,35.24,35.11,35.22,62500.0,24.7762,24.7973,24.7058,24.7832,62500.0
2011-10-31 12:00:00,35.22,35.27,35.04,35.04,47000.0,24.7832,24.8184,24.6566,24.6566,47000.0
2011-10-31 12:30:00,35.04,35.13,34.94,35.04,80100.0,24.6566,24.7199,24.5862,24.6566,80100.0
2011-10-31 13:00:00,35.04,35.17,35.03,35.08,40100.0,24.6566,24.7481,24.6496,24.6847,40100.0
2011-10-31 13:30:00,35.07,35.22,35.07,35.14,47600.0,24.6777,24.7832,24.6777,24.727,47600.0
2011-10-31 14:00:00,35.14,35.19,34.95,34.98,91300.0,24.727,24.7621,24.5933,24.6144,91300.0
2011-10-31 14:30:00,34.98,35.1,34.97,35.01,85400.0,24.6144,24.6988,24.6073,24.6355,85400.0
2011-10-31 15:00:00,35.01,35.08,34.72,34.72,84700.0,24.6355,24.6847,24.4314,24.4314,84700.0
2011-10-31 15:30:00,34.72,34.8,34.16,34.21,458400.0,24.4314,24.4877,24.0374,24.0725,458400.0
2011-11-01 09:30:00,32.4,32.61,32.04,32.46,299800.0,22.7989,22.9467,22.5456,22.8411,299800.0
2011-11-01 10:00:00,32.45,32.67,32.24,32.59,176100.0,22.8341,22.9889,22.6863,22.9326,176100.0
2011-11-01 10:30:00,32.59,32.84,32.53,32.53,161600.0,22.9326,23.1085,22.8904,22.8904,161600.0
2011-11-01 11:00:00,32.56,32.58,32.37,32.44,89400.0,22.9115,22.9256,22.7778,22.827,89400.0
2011-11-01 11:30:00,32.45,32.48,32.27,32.41,86100.0,22.8341,22.8552,22.7074,22.8059,86100.0
2011-11-01 12:00:00,32.42,32.75,32.34,32.73,88900.0,22.813,23.0452,22.7567,23.0311,88900.0
2011-11-01 12:30:00,32.72,32.88,32.63,32.73,117900.0,23.0241,23.1367,22.9607,23.0311,117900.0
2011-11-01 13:00:00,32.69,33.0,32.66,32.96,91300.0,23.003,23.2211,22.9819,23.193,91300.0
2011-11-01 13:30:00,32.99,33.23,32.84,32.93,184600.0,23.2141,23.3829,23.1085,23.1718,184600.0
2011-11-01 14:00:00,32.91,33.27,32.87,33.26,99200.0,23.1578,23.4111,23.1296,23.4041,99200.0
2011-11-01 14:30:00,33.25,33.36,33.13,33.24,97200.0,23.397,23.4744,23.3126,23.39,97200.0
2011-11-01 15:00:00,33.24,33.3,32.98,33.14,122700.0,23.39,23.4322,23.207,23.3196,122700.0
2011-11-01 15:30:00,33.13,33.33,32.77,32.89,324400.0,23.3126,23.4533,23.0593,23.1437,324400.0
2011-11-02 09:30:00,33.51,33.83,33.36,33.56,119600.0,23.58,23.8051,23.4744,23.6152,119600.0
2011-11-02 10:00:00,33.58,33.83,33.56,33.8,95900.0,23.6292,23.8051,23.6152,23.784,95900.0
2011-11-02 10:30:00,33.8,33.99,33.67,33.94,52100.0,23.784,23.9177,23.6926,23.8826,52100.0
2011-11-02 11:00:00,33.95,34.0,33.79,33.83,50200.0,23.8896,23.9248,23.777,23.8051,50200.0
2011-11-02 11:30:00,33.84,33.85,33.67,33.78,49500.0,23.8122,23.8192,23.6926,23.77,49500.0
2011-11-02 12:00:00,33.77,33.81,33.6,33.66,61200.0,23.7629,23.7911,23.6433,23.6855,61200.0
2011-11-02 12:30:00,33.65,33.76,33.45,33.45,73500.0,23.6785,23.7559,23.5378,23.5378,73500.0
2011-11-02 13:00:00,33.46,33.47,33.07,33.18,77200.0,23.5448,23.5518,23.2704,23.3478,77200.0
2011-11-02 13:30:00,33.17,33.33,33.14,33.26,55200.0,23.3407,23.4533,23.3196,23.4041,55200.0
2011-11-02 14:00:00,33.25,33.49,33.18,33.41,84000.0,23.397,23.5659,23.3478,23.5096,84000.0
2011-11-02 14:30:00,33.39,33.51,33.28,33.39,77500.0,23.4955,23.58,23.4181,23.4955,77500.0
2011-11-02 15:00:00,33.4,33.6,33.27,33.58,162700.0,23.5026,23.6433,23.4111,23.6292,162700.0
2011-11-02 15:30:00,33.57,33.73,33.45,33.68,240600.0,23.6222,23.7348,23.5378,23.6996,240600.0
2011-11-03 09:30:00,34.11,34.11,33.84,33.93,109900.0,24.0022,24.0022,23.8122,23.8755,109900.0
2011-11-03 10:00:00,33.88,34.14,33.6,34.13,106200.0,23.8403,24.0233,23.6433,24.0162,106200.0
2011-11-03 10:30:00,34.13,34.42,34.11,34.27,58900.0,24.0162,24.2203,24.0022,24.1148,58900.0
2011-11-03 11:00:00,34.25,34.52,34.21,34.36,70100.0,24.1007,24.2907,24.0725,24.1781,70100.0
2011-11-03 11:30:00,34.37,34.4,34.15,34.16,42000.0,24.1851,24.2062,24.0303,24.0374,42000.0
2011-11-03 12:00:00,34.18,34.45,34.18,34.45,56000.0,24.0514,24.2414,24.0514,24.2414,56000.0
2011-11-03 12:30:00,34.45,34.81,34.38,34.71,85200.0,24.2414,24.4947,24.1922,24.4244,85200.0
2011-11-03 13:00:00,34.7,34.9,34.6,34.8,58900.0,24.4173,24.5581,24.347,24.4877,58900.0
2011-11-03 13:30:00,34.8,35.0,34.7,34.78,87300.0,24.4877,24.6284,24.4173,24.4736,87300.0
2011-11-03 14:00:00,34.78,34.95,34.72,34.76,47200.0,24.4736,24.5933,24.4314,24.4596,47200.0
2011-11-03 14:30:00,34.76,34.8,34.66,34.68,59600.0,24.4596,24.4877,24.3892,24.4033,59600.0
2011-11-03 15:00:00,34.68,34.85,34.68,34.77,64300.0,24.4033,24.5229,24.4033,24.4666,64300.0
2011-11-03 15:30:00,34.76,34.86,34.69,34.74,211300.0,24.4596,24.5299,24.4103,24.4455,211300.0
2011-11-04 09:30:00,34.48,34.7,34.12,34.17,145500.0,24.2625,24.4173,24.0092,24.0444,145500.0
2011-11-04 10:00:00,34.18,34.27,33.89,34.05,64900.0,24.0514,24.1148,23.8474,23.96,64900.0
2011-11-04 10:30:00,34.04,34.28,33.93,34.26,70600.0,23.9529,24.1218,23.8755,24.1077,70600.0
2011-11-04 11:00:00,34.26,34.34,34.19,34.33,45700.0,24.1077,24.164,24.0585,24.157,45700.0
2011-11-04 11:30:00,34.36,34.46,34.2,34.43,66500.0,24.1781,24.2485,24.0655,24.2273,66500.0
2011-11-04 12:00:00,34.44,34.52,34.39,34.49,28300.0,24.2344,24.2907,24.1992,24.2696,28300.0
2011-11-04 12:30:00,34.49,34.5,34.22,34.29,25200.0,24.2696,24.2766,24.0796,24.1288,25200.0
2011-11-04 13:00:00,34.28,34.49,34.24,34.48,28600.0,24.1218,24.2696,24.0937,24.2625,28600.0
2011-11-04 13:30:00,34.5,34.67,34.48,34.58,49600.0,24.2766,24.3962,24.2625,24.3329,49600.0
2011-11-04 14:00:00,34.59,34.76,34.52,34.75,72700.0,24.3399,24.4596,24.2907,24.4525,72700.0
2011-11-04 14:30:00,34.76,34.81,34.65,34.71,74700.0,24.4596,24.4947,24.3822,24.4244,74700.0
2011-11-04 15:00:00,34.69,34.69,34.39,34.52,79700.0,24.4103,24.4103,24.1992,24.2907,79700.0
2011-11-04 15:30:00,34.5,34.71,34.47,34.59,119500.0,24.2766,24.4244,24.2555,24.3399,119500.0
2011-11-07 09:30:00,34.5,35.03,34.46,34.98,104700.0,24.2766,24.6496,24.2485,24.6144,104700.0
2011-11-07 10:00:00,34.99,35.08,34.79,34.79,74400.0,24.6214,24.6847,24.4807,24.4807,74400.0
2011-11-07 10:30:00,34.79,34.89,34.72,34.79,64500.0,24.4807,24.551,24.4314,24.4807,64500.0
2011-11-07 11:00:00,34.77,34.87,34.41,34.45,91900.0,24.4666,24.537,24.2133,24.2414,91900.0
2011-11-07 11:30:00,34.46,34.63,34.45,34.58,41900.0,24.2485,24.3681,24.2414,24.3329,41900.0
2011-11-07 12:00:00,34.59,34.63,34.47,34.48,57500.0,24.3399,24.3681,24.2555,24.2625,57500.0
2011-11-07 12:30:00,34.49,34.54,34.4,34.4,25600.0,24.2696,24.3048,24.2062,24.2062,25600.0
2011-11-07 13:00:00,34.38,34.4,34.26,34.27,54700.0,24.1922,24.2062,24.1077,24.1148,54700.0
2011-11-07 13:30:00,34.28,34.28,34.07,34.23,80500.0,24.1218,24.1218,23.974,24.0866,80500.0
2011-11-07 14:00:00,34.27,34.39,34.19,34.22,112700.0,24.1148,24.1992,24.0585,24.0796,112700.0
2011-11-07 14:30:00,34.22,34.46,34.17,34.46,64400.0,24.0796,24.2485,24.0444,24.2485,64400.0
2011-11-07 15:00:00,34.45,34.45,34.21,34.21,64600.0,24.2414,24.2414,24.0725,24.0725,64600.0
2011-11-07 15:30:00,34.22,34.34,34.19,34.34,149400.0,24.0796,24.164,24.0585,24.164,149400.0
2011-11-08 09:30:00,34.42,34.49,34.04,34.3,165600.0,24.2203,24.2696,23.9529,24.1359,165600.0
2011-11-08 10:00:00,34.29,34.31,33.67,33.72,225400.0,24.1288,24.1429,23.6926,23.7277,225400.0
2011-11-08 10:30:00,33.72,33.98,33.67,33.9,82300.0,23.7277,23.9107,23.6926,23.8544,82300.0
2011-11-08 11:00:00,33.9,33.92,33.67,33.74,65500.0,23.8544,23.8685,23.6926,23.7418,65500.0
2011-11-08 11:30:00,33.74,33.85,33.71,33.84,69000.0,23.7418,23.8192,23.7207,23.8122,69000.0
2011-11-08 12:00:00,33.83,34.01,33.78,33.93,42700.0,23.8051,23.9318,23.77,23.8755,42700.0
2011-11-08 12:30:00,33.95,33.98,33.81,33.82,47500.0,23.8896,23.9107,23.7911,23.7981,47500.0
2011-11-08 13:00:00,33.81,33.85,33.62,33.7,68900.0,23.7911,23.8192,23.6574,23.7137,68900.0
2011-11-08 13:30:00,33.71,34.19,33.71,34.15,79400.0,23.7207,24.0585,23.7207,24.0303,79400.0
2011-11-08 14:00:00,34.15,34.29,34.01,34.28,167700.0,24.0303,24.1288,23.9318,24.1218,167700.0
2011-11-08 14:30:00,34.28,34.34,34.21,34.31,229800.0,24.1218,24.164,24.0725,24.1429,229800.0
2011-11-08 15:00:00,34.32,34.32,34.2,34.31,93700.0,24.1499,24.1499,24.0655,24.1429,93700.0
2011-11-08 15:30:00,34.31,34.44,34.31,34.43,167100.0,24.1429,24.2344,24.1429,24.2273,167100.0
2011-11-09 09:30:00,33.36,33.51,33.17,33.23,99600.0,23.4744,23.58,23.3407,23.3829,99600.0
2011-11-09 10:00:00,33.29,33.51,33.28,33.28,107100.0,23.4252,23.58,23.4181,23.4181,107100.0
2011-11-09 10:30:00,33.3,33.67,33.23,33.61,55700.0,23.4322,23.6926,23.3829,23.6503,55700.0
2011-11-09 11:00:00,33.61,33.64,33.42,33.43,73900.0,23.6503,23.6715,23.5166,23.5237,73900.0
2011-11-09 11:30:00,33.44,33.55,33.35,33.51,93700.0,23.5307,23.6081,23.4674,23.58,93700.0
2011-11-09 12:00:00,33.51,33.53,33.28,33.29,46700.0,23.58,23.594,23.4181,23.4252,46700.0
2011-11-09 12:30:00,33.29,33.46,33.28,33.45,51800.0,23.4252,23.5448,23.4181,23.5378,51800.0
2011-11-09 13:00:00,33.45,33.53,33.31,33.37,45200.0,23.5378,23.594,23.4392,23.4815,45200.0
2011-11-09 13:30:00,33.36,33.36,32.94,33.07,48200.0,23.4744,23.4744,23.1789,23.2704,48200.0
2011-11-09 14:00:00,33.05,33.05,32.68,32.86,113400.0,23.2563,23.2563,22.9959,23.1226,113400.0
2011-11-09 14:30:00,32.85,32.86,32.68,32.68,95400.0,23.1156,23.1226,22.9959,22.9959,95400.0
2011-11-09 15:00:00,32.67,32.95,32.66,32.79,136500.0,22.9889,23.1859,22.9819,23.0733,136500.0
2011-11-09 15:30:00,32.78,32.78,32.43,32.46,259300.0,23.0663,23.0663,22.82,22.8411,259300.0
2011-11-10 09:30:00,32.98,33.13,32.65,32.79,81200.0,23.207,23.3126,22.9748,23.0733,81200.0
2011-11-10 10:00:00,32.79,32.83,32.43,32.44,103700.0,23.0733,23.1015,22.82,22.827,103700.0
2011-11-10 10:30:00,32.44,32.44,32.03,32.11,141600.0,22.827,22.827,22.5385,22.5948,141600.0
2011-11-10 11:00:00,32.11,32.5,32.1,32.4,132800.0,22.5948,22.8693,22.5878,22.7989,132800.0
2011-11-10 11:30:00,32.4,32.53,32.34,32.39,126600.0,22.7989,22.8904,22.7567,22.7919,126600.0
2011-11-10 12:00:00,32.39,32.43,32.34,32.38,100100.0,22.7919,22.82,22.7567,22.7848,100100.0
2011-11-10 12:30:00,32.39,32.48,32.34,32.45,66700.0,22.7919,22.8552,22.7567,22.8341,66700.0
2011-11-10 13:00:00,32.47,32.75,32.43,32.62,142300.0,22.8482,23.0452,22.82,22.9537,142300.0
2011-11-10 13:30:00,32.61,32.76,32.6,32.73,226100.0,22.9467,23.0522,22.9396,23.0311,226100.0
2011-11-10 14:00:00,32.74,32.77,32.53,32.55,238200.0,23.0381,23.0593,22.8904,22.9045,238200.0
2011-11-10 14:30:00,32.55,32.6,32.47,32.49,128400.0,22.9045,22.9396,22.8482,22.8622,128400.0
2011-11-10 15:00:00,32.49,32.65,32.42,32.59,129200.0,22.8622,22.9748,22.813,22.9326,129200.0
2011-11-10 15:30:00,32.59,32.62,32.44,32.54,391700.0,22.9326,22.9537,22.827,22.8974,391700.0
2011-11-11 09:30:00,32.74,32.95,32.66,32.79,145000.0,23.0381,23.1859,22.9819,23.0733,145000.0
2011-11-11 10:00:00,32.8,33.27,32.8,33.2,174700.0,23.0804,23.4111,23.0804,23.3618,174700.0
2011-11-11 10:30:00,33.21,33.48,33.21,33.46,92000.0,23.3689,23.5589,23.3689,23.5448,92000.0
2011-11-11 11:00:00,33.45,33.51,33.35,33.46,73700.0,23.5378,23.58,23.4674,23.5448,73700.0
2011-11-11 11:30:00,33.45,33.52,33.34,33.34,70100.0,23.5378,23.587,23.4603,23.4603,70100.0
2011-11-11 12:00:00,33.36,33.44,33.32,33.41,59000.0,23.4744,23.5307,23.4463,23.5096,59000.0
2011-11-11 12:30:00,33.41,33.46,33.33,33.41,44700.0,23.5096,23.5448,23.4533,23.5096,44700.0
2011-11-11 13:00:00,33.4,33.44,33.3,33.32,91900.0,23.5026,23.5307,23.4322,23.4463,91900.0
2011-11-11 13:30:00,33.32,33.44,33.17,33.18,62900.0,23.4463,23.5307,23.3407,23.3478,62900.0
2011-11-11 14:00:00,33.18,33.22,33.13,33.16,92400.0,23.3478,23.3759,23.3126,23.3337,92400.0
2011-11-11 14:30:00,33.17,33.21,33.08,33.12,95000.0,23.3407,23.3689,23.2774,23.3055,95000.0
2011-11-11 15:00:00,33.12,33.16,33.07,33.14,59900.0,23.3055,23.3337,23.2704,23.3196,59900.0
2011-11-11 15:30:00,33.14,33.21,33.08,33.2,158700.0,23.3196,23.3689,23.2774,23.3618,158700.0
2011-11-14 09:30:00,32.9,33.3,32.76,32.85,66100.0,23.1507,23.4322,23.0522,23.1156,66100.0
2011-11-14 10:00:00,32.83,32.99,32.76,32.96,71600.0,23.1015,23.2141,23.0522,23.193,71600.0
2011-11-14 10:30:00,32.94,33.07,32.81,33.0,64600.0,23.1789,23.2704,23.0874,23.2211,64600.0
2011-11-14 11:00:00,33.01,33.04,32.88,32.94,40100.0,23.2281,23.2492,23.1367,23.1789,40100.0
2011-11-14 11:30:00,32.92,32.97,32.75,32.85,25700.0,23.1648,23.2,23.0452,23.1156,25700.0
2011-11-14 12:00:00,32.84,32.84,32.57,32.66,46700.0,23.1085,23.1085,22.9185,22.9819,46700.0
2011-11-14 12:30:00,32.66,32.75,32.55,32.73,29300.0,22.9819,23.0452,22.9045,23.0311,29300.0
2011-11-14 13:00:00,32.74,32.8,32.7,32.79,26700.0,23.0381,23.0804,23.01,23.0733,26700.0
2011-11-14 13:30:00,32.81,32.84,32.72,32.76,42300.0,23.0874,23.1085,23.0241,23.0522,42300.0
2011-11-14 14:00:00,32.78,32.87,32.75,32.75,28600.0,23.0663,23.1296,23.0452,23.0452,28600.0
2011-11-14 14:30:00,32.76,32.79,32.64,32.65,25800.0,23.0522,23.0733,22.9678,22.9748,25800.0
2011-11-14 15:00:00,32.65,32.84,32.65,32.83,44900.0,22.9748,23.1085,22.9748,23.1015,44900.0
2011-11-14 15:30:00,32.84,32.99,32.84,32.93,104400.0,23.1085,23.2141,23.1085,23.1718,104400.0
2011-11-15 09:30:00,32.75,32.93,32.51,32.82,51600.0,23.0452,23.1718,22.8763,23.0944,51600.0
2011-11-15 10:00:00,32.81,32.81,32.55,32.76,43900.0,23.0874,23.0874,22.9045,23.0522,43900.0
2011-11-15 10:30:00,32.77,32.87,32.65,32.65,64800.0,23.0593,23.1296,22.9748,22.9748,64800.0
2011-11-15 11:00:00,32.63,32.75,32.4,32.52,70200.0,22.9607,23.0452,22.7989,22.8833,70200.0
2011-11-15 11:30:00,32.54,32.54,32.4,32.53,47900.0,22.8974,22.8974,22.7989,22.8904,47900.0
2011-11-15 12:00:00,32.52,32.83,32.52,32.76,34100.0,22.8833,23.1015,22.8833,23.0522,34100.0
2011-11-15 12:30:00,32.76,32.91,32.71,32.8,33700.0,23.0522,23.1578,23.017,23.0804,33700.0
2011-11-15 13:00:00,32.8,32.86,32.69,32.76,56300.0,23.0804,23.1226,23.003,23.0522,56300.0
2011-11-15 13:30:00,32.8,32.89,32.75,32.81,27500.0,23.0804,23.1437,23.0452,23.0874,27500.0
2011-11-15 14:00:00,32.81,32.9,32.63,32.64,77100.0,23.0874,23.1507,22.9607,22.9678,77100.0
2011-11-15 14:30:00,32.63,32.75,32.59,32.73,34400.0,22.9607,23.0452,22.9326,23.0311,34400.0
2011-11-15 15:00:00,32.73,33.0,32.72,33.0,45000.0,23.0311,23.2211,23.0241,23.2211,45000.0
2011-11-15 15:30:00,32.99,33.02,32.87,32.87,133000.0,23.2141,23.2352,23.1296,23.1296,133000.0
2011-11-16 09:30:00,32.57,33.19,32.35,33.11,260700.0,22.9185,23.3548,22.7637,23.2985,260700.0
2011-11-16 10:00:00,33.1,33.35,33.07,33.32,189500.0,23.2915,23.4674,23.2704,23.4463,189500.0
2011-11-16 10:30:00,33.31,33.68,33.26,33.66,104000.0,23.4392,23.6996,23.4041,23.6855,104000.0
2011-11-16 11:00:00,33.65,33.78,33.62,33.66,95000.0,23.6785,23.77,23.6574,23.6855,95000.0
2011-11-16 11:30:00,33.67,33.76,33.63,33.68,92100.0,23.6926,23.7559,23.6644,23.6996,92100.0
2011-11-16 12:00:00,33.67,33.75,33.61,33.69,99600.0,23.6926,23.7489,23.6503,23.7066,99600.0
2011-11-16 12:30:00,33.7,33.8,33.68,33.74,190300.0,23.7137,23.784,23.6996,23.7418,190300.0
2011-11-16 13:00:00,33.75,33.93,33.75,33.93,58000.0,23.7489,23.8755,23.7489,23.8755,58000.0
2011-11-16 13:30:00,33.92,34.19,33.91,34.1,60200.0,23.8685,24.0585,23.8614,23.9951,60200.0
2011-11-16 14:00:00,34.09,34.17,34.01,34.1,73100.0,23.9881,24.0444,23.9318,23.9951,73100.0
2011-11-16 14:30:00,34.09,34.12,33.86,33.91,52200.0,23.9881,24.0092,23.8263,23.8614,52200.0
2011-11-16 15:00:00,33.92,33.99,33.5,33.5,82000.0,23.8685,23.9177,23.5729,23.5729,82000.0
2011-11-16 15:30:00,33.48,33.49,33.06,33.17,189600.0,23.5589,23.5659,23.2633,23.3407,189600.0
2011-11-17 09:30:00,33.19,33.19,32.72,33.01,79000.0,23.3548,23.3548,23.0241,23.2281,79000.0
2011-11-17 10:00:00,32.98,33.23,32.86,33.22,122900.0,23.207,23.3829,23.1226,23.3759,122900.0
2011-11-17 10:30:00,33.22,33.39,33.04,33.13,148000.0,23.3759,23.4955,23.2492,23.3126,148000.0
2011-11-17 11:00:00,33.11,33.16,32.77,32.89,98300.0,23.2985,23.3337,23.0593,23.1437,98300.0
2011-11-17 11:30:00,32.9,33.18,32.9,32.94,63700.0,23.1507,23.3478,23.1507,23.1789,63700.0
2011-11-17 12:00:00,32.95,32.95,32.51,32.52,62200.0,23.1859,23.1859,22.8763,22.8833,62200.0
2011-11-17 12:30:00,32.52,32.52,32.04,32.18,151900.0,22.8833,22.8833,22.5456,22.6441,151900.0
2011-11-17 13:00:00,32.18,32.21,31.88,31.98,145500.0,22.6441,22.6652,22.433,22.5034,145500.0
2011-11-17 13:30:00,31.97,32.03,31.48,31.67,184000.0,22.4963,22.5385,22.1515,22.2852,184000.0
2011-11-17 14:00:00,31.67,31.82,31.52,31.67,82600.0,22.2852,22.3908,22.1797,22.2852,82600.0
2011-11-17 14:30:00,31.66,32.02,31.65,31.94,75400.0,22.2782,22.5315,22.2711,22.4752,75400.0
2011-11-17 15:00:00,31.91,32.16,31.9,32.13,170400.0,22.4541,22.63,22.4471,22.6089,170400.0
2011-11-17 15:30:00,32.13,32.14,31.76,31.91,261000.0,22.6089,22.6159,22.3486,22.4541,261000.0
2011-11-18 09:30:00,32.21,32.4,31.7,31.83,102000.0,22.6652,22.7989,22.3063,22.3978,102000.0
2011-11-18 10:00:00,31.86,31.94,31.68,31.78,87400.0,22.4189,22.4752,22.2923,22.3626,87400.0
2011-11-18 10:30:00,31.78,32.07,31.75,31.96,59100.0,22.3626,22.5667,22.3415,22.4893,59100.0
2011-11-18 11:00:00,31.97,31.97,31.58,31.58,80600.0,22.4963,22.4963,22.2219,22.2219,80600.0
2011-11-18 11:30:00,31.57,31.6,31.31,31.4,62600.0,22.2149,22.236,22.0319,22.0952,62600.0
2011-11-18 12:00:00,31.38,31.42,31.25,31.38,54000.0,22.0812,22.1093,21.9897,22.0812,54000.0
2011-11-18 12:30:00,31.4,31.46,31.33,31.43,74400.0,22.0952,22.1375,22.046,22.1163,74400.0
2011-11-18 13:00:00,31.41,31.71,31.39,31.58,61000.0,22.1023,22.3134,22.0882,22.2219,61000.0
2011-11-18 13:30:00,31.56,31.72,31.56,31.63,33200.0,22.2078,22.3204,22.2078,22.2571,33200.0
2011-11-18 14:00:00,31.63,31.65,31.42,31.45,71000.0,22.2571,22.2711,22.1093,22.1304,71000.0
2011-11-18 14:30:00,31.45,31.49,31.33,31.39,49900.0,22.1304,22.1586,22.046,22.0882,49900.0
2011-11-18 15:00:00,31.37,31.42,31.28,31.31,78500.0,22.0741,22.1093,22.0108,22.0319,78500.0
2011-11-18 15:30:00,31.31,31.57,31.27,31.45,231500.0,22.0319,22.2149,22.0038,22.1304,231500.0
2011-11-21 09:30:00,30.77,30.86,30.3,30.3,108900.0,21.6519,21.7152,21.3212,21.3212,108900.0
2011-11-21 10:00:00,30.33,30.58,30.27,30.53,116100.0,21.3423,21.5182,21.3001,21.483,116100.0
2011-11-21 10:30:00,30.52,30.52,30.27,30.28,78800.0,21.476,21.476,21.3001,21.3071,78800.0
2011-11-21 11:00:00,30.26,30.57,30.22,30.46,72600.0,21.293,21.5112,21.2649,21.4338,72600.0
2011-11-21 11:30:00,30.44,30.58,30.38,30.53,37500.0,21.4197,21.5182,21.3775,21.483,37500.0
2011-11-21 12:00:00,30.54,30.68,30.41,30.43,63200.0,21.4901,21.5886,21.3986,21.4127,63200.0
2011-11-21 12:30:00,30.43,30.55,30.42,30.46,34500.0,21.4127,21.4971,21.4056,21.4338,34500.0
2011-11-21 13:00:00,30.46,30.79,30.46,30.73,44600.0,21.4338,21.666,21.4338,21.6238,44600.0
2011-11-21 13:30:00,30.73,30.88,30.67,30.76,74600.0,21.6238,21.7293,21.5816,21.6449,74600.0
2011-11-21 14:00:00,30.76,31.14,30.71,31.14,75200.0,21.6449,21.9123,21.6097,21.9123,75200.0
2011-11-21 14:30:00,31.13,31.29,31.09,31.14,50600.0,21.9052,22.0178,21.8771,21.9123,50600.0
2011-11-21 15:00:00,31.14,31.39,31.09,31.31,101800.0,21.9123,22.0882,21.8771,22.0319,101800.0
2011-11-21 15:30:00,31.31,31.4,31.2,31.21,200700.0,22.0319,22.0952,21.9545,21.9615,200700.0
2011-11-22 09:30:00,31.38,31.38,30.89,31.24,135800.0,22.0812,22.0812,21.7364,21.9826,135800.0
2011-11-22 10:00:00,31.23,31.36,31.05,31.18,164500.0,21.9756,22.0671,21.8489,21.9404,164500.0
2011-11-22 10:30:00,31.17,31.17,30.78,30.86,98700.0,21.9334,21.9334,21.659,21.7152,98700.0
2011-11-22 11:00:00,30.86,30.95,30.74,30.74,84900.0,21.7152,21.7786,21.6308,21.6308,84900.0
2011-11-22 11:30:00,30.75,30.88,30.63,30.82,77300.0,21.6378,21.7293,21.5534,21.6871,77300.0
2011-11-22 12:00:00,30.81,31.02,30.79,30.8,83300.0,21.6801,21.8278,21.666,21.673,83300.0
2011-11-22 12:30:00,30.78,30.86,30.71,30.84,65800.0,21.659,21.7152,21.6097,21.7012,65800.0
2011-11-22 13:00:00,30.85,30.95,30.77,30.85,74000.0,21.7082,21.7786,21.6519,21.7082,74000.0
2011-11-22 13:30:00,30.85,30.91,30.62,30.63,74800.0,21.7082,21.7504,21.5464,21.5534,74800.0
2011-11-22 14:00:00,30.63,30.66,30.5,30.56,74400.0,21.5534,21.5745,21.4619,21.5041,74400.0
2011-11-22 14:30:00,30.55,30.56,30.39,30.43,86300.0,21.4971,21.5041,21.3845,21.4127,86300.0
2011-11-22 15:00:00,30.43,30.44,30.3,30.38,99800.0,21.4127,21.4197,21.3212,21.3775,99800.0
2011-11-22 15:30:00,30.38,30.54,30.36,30.42,150300.0,21.3775,21.4901,21.3634,21.4056,150300.0
2011-11-23 09:30:00,29.98,29.98,29.56,29.58,103200.0,21.096,21.096,20.8005,20.8146,103200.0
2011-11-23 10:00:00,29.56,29.61,29.5,29.57,60900.0,20.8005,20.8357,20.7583,20.8075,60900.0
2011-11-23 10:30:00,29.57,29.68,29.51,29.58,42000.0,20.8075,20.8849,20.7653,20.8146,42000.0
2011-11-23 11:00:00,29.57,29.64,29.41,29.43,44800.0,20.8075,20.8568,20.6949,20.709,44800.0
2011-11-23 11:30:00,29.42,29.5,29.35,29.43,70500.0,20.702,20.7583,20.6527,20.709,70500.0
2011-11-23 12:00:00,29.42,29.54,29.4,29.4,45600.0,20.702,20.7864,20.6879,20.6879,45600.0
2011-11-23 12:30:00,29.4,29.46,29.36,29.38,50400.0,20.6879,20.7301,20.6597,20.6738,50400.0
2011-11-23 13:00:00,29.36,29.45,29.33,29.38,39600.0,20.6597,20.7231,20.6386,20.6738,39600.0
2011-11-23 13:30:00,29.39,29.44,29.17,29.2,57500.0,20.6809,20.716,20.526,20.5472,57500.0
2011-11-23 14:00:00,29.22,29.3,29.07,29.08,79700.0,20.5612,20.6175,20.4557,20.4627,79700.0
2011-11-23 14:30:00,29.08,29.16,29.02,29.11,121400.0,20.4627,20.519,20.4205,20.4838,121400.0
2011-11-23 15:00:00,29.1,29.36,29.08,29.36,421200.0,20.4768,20.6597,20.4627,20.6597,421200.0
2011-11-23 15:30:00,29.36,29.41,28.95,28.99,357100.0,20.6597,20.6949,20.3712,20.3994,357100.0
2011-11-25 09:30:00,28.86,29.11,28.78,28.89,74400.0,20.3079,20.4838,20.2516,20.329,74400.0
2011-11-25 10:00:00,28.89,29.03,28.82,28.91,111100.0,20.329,20.4275,20.2798,20.3431,111100.0
2011-11-25 10:30:00,28.89,28.98,28.8,28.88,90600.0,20.329,20.3923,20.2657,20.322,90600.0
2011-11-25 11:00:00,28.89,28.96,28.85,28.86,145000.0,20.329,20.3783,20.3009,20.3079,145000.0
2011-11-25 11:30:00,28.87,28.91,28.73,28.76,83300.0,20.3149,20.3431,20.2164,20.2375,83300.0
2011-11-25 12:00:00,28.75,28.84,28.68,28.81,232100.0,20.2305,20.2938,20.1812,20.2727,232100.0
2011-11-25 12:30:00,28.8,28.92,28.76,28.76,254000.0,20.2657,20.3501,20.2375,20.2375,254000.0
2011-11-28 09:30:00,29.77,30.49,29.77,30.28,160100.0,20.9482,21.4549,20.9482,21.3071,160100.0
2011-11-28 10:00:00,30.28,30.28,30.09,30.12,82500.0,21.3071,21.3071,21.1734,21.1945,82500.0
2011-11-28 10:30:00,30.12,30.21,30.06,30.12,50100.0,21.1945,21.2579,21.1523,21.1945,50100.0
2011-11-28 11:00:00,30.13,30.18,30.05,30.12,58900.0,21.2016,21.2368,21.1453,21.1945,58900.0
2011-11-28 11:30:00,30.12,30.2,30.02,30.04,45100.0,21.1945,21.2508,21.1242,21.1382,45100.0
2011-11-28 12:00:00,30.05,30.12,30.03,30.03,62800.0,21.1453,21.1945,21.1312,21.1312,62800.0
2011-11-28 12:30:00,30.02,30.14,29.99,30.13,63000.0,21.1242,21.2086,21.1031,21.2016,63000.0
2011-11-28 13:00:00,30.12,30.27,30.03,30.25,50500.0,21.1945,21.3001,21.1312,21.286,50500.0
2011-11-28 13:30:00,30.25,30.32,30.1,30.11,60400.0,21.286,21.3353,21.1805,21.1875,60400.0
2011-11-28 14:00:00,30.1,30.21,30.09,30.14,47600.0,21.1805,21.2579,21.1734,21.2086,47600.0
2011-11-28 14:30:00,30.13,30.14,29.94,29.97,72900.0,21.2016,21.2086,21.0679,21.089,72900.0
2011-11-28 15:00:00,29.96,30.01,29.77,29.93,102700.0,21.0819,21.1171,20.9482,21.0608,102700.0
2011-11-28 15:30:00,29.92,30.09,29.9,30.08,160500.0,21.0538,21.1734,21.0397,21.1664,160500.0
2011-11-29 09:30:00,30.19,30.52,30.07,30.52,77700.0,21.2438,21.476,21.1593,21.476,77700.0
2011-11-29 10:00:00,30.52,31.0,30.52,30.66,239700.0,21.476,21.8138,21.476,21.5745,239700.0
2011-11-29 10:30:00,30.66,30.93,30.64,30.79,117300.0,21.5745,21.7645,21.5604,21.666,117300.0
2011-11-29 11:00:00,30.78,30.79,30.61,30.68,67200.0,21.659,21.666,21.5393,21.5886,67200.0
2011-11-29 11:30:00,30.69,30.95,30.62,30.65,115900.0,21.5956,21.7786,21.5464,21.5675,115900.0
2011-11-29 12:00:00,30.66,30.8,30.63,30.77,52100.0,21.5745,21.673,21.5534,21.6519,52100.0
2011-11-29 12:30:00,30.77,30.78,30.58,30.67,42200.0,21.6519,21.659,21.5182,21.5816,42200.0
2011-11-29 13:00:00,30.66,30.71,30.59,30.64,34700.0,21.5745,21.6097,21.5253,21.5604,34700.0
2011-11-29 13:30:00,30.64,30.64,30.3,30.34,73100.0,21.5604,21.5604,21.3212,21.3493,73100.0
2011-11-29 14:00:00,30.33,30.4,30.26,30.34,77500.0,21.3423,21.3916,21.293,21.3493,77500.0
2011-11-29 14:30:00,30.34,30.53,30.33,30.46,55800.0,21.3493,21.483,21.3423,21.4338,55800.0
2011-11-29 15:00:00,30.46,30.6,30.44,30.48,71900.0,21.4338,21.5323,21.4197,21.4479,71900.0
2011-11-29 15:30:00,30.48,30.63,30.48,30.58,228700.0,21.4479,21.5534,21.4479,21.5182,228700.0
2011-11-30 09:30:00,31.87,33.06,31.87,32.79,299500.0,22.426,23.2633,22.426,23.0733,299500.0
2011-11-30 10:00:00,32.8,33.04,32.76,33.03,214900.0,23.0804,23.2492,23.0522,23.2422,214900.0
2011-11-30 10:30:00,33.03,33.24,32.94,33.17,148800.0,23.2422,23.39,23.1789,23.3407,148800.0
2011-11-30 11:00:00,33.15,33.16,32.91,32.97,155500.0,23.3267,23.3337,23.1578,23.2,155500.0
2011-11-30 11:30:00,32.97,33.07,32.86,32.9,115500.0,23.2,23.2704,23.1226,23.1507,115500.0
2011-11-30 12:00:00,32.88,32.93,32.72,32.85,55300.0,23.1367,23.1718,23.0241,23.1156,55300.0
2011-11-30 12:30:00,32.86,32.98,32.82,32.98,69900.0,23.1226,23.207,23.0944,23.207,69900.0
2011-11-30 13:00:00,32.99,33.01,32.91,32.97,66200.0,23.2141,23.2281,23.1578,23.2,66200.0
2011-11-30 13:30:00,32.97,32.98,32.64,32.68,95000.0,23.2,23.207,22.9678,22.9959,95000.0
2011-11-30 14:00:00,32.67,32.75,32.59,32.6,93200.0,22.9889,23.0452,22.9326,22.9396,93200.0
2011-11-30 14:30:00,32.6,32.85,32.6,32.78,137400.0,22.9396,23.1156,22.9396,23.0663,137400.0
2011-11-30 15:00:00,32.78,32.93,32.74,32.74,168700.0,23.0663,23.1718,23.0381,23.0381,168700.0
2011-11-30 15:30:00,32.73,33.42,32.68,33.41,509800.0,23.0311,23.5166,22.9959,23.5096,509800.0
2011-12-01 09:30:00,33.27,33.29,32.88,33.29,102700.0,23.4111,23.4252,23.1367,23.4252,102700.0
2011-12-01 10:00:00,33.3,33.69,33.21,33.64,143500.0,23.4322,23.7066,23.3689,23.6715,143500.0
2011-12-01 10:30:00,33.63,33.63,33.17,33.17,151700.0,23.6644,23.6644,23.3407,23.3407,151700.0
2011-12-01 11:00:00,33.17,33.19,32.81,32.88,63600.0,23.3407,23.3548,23.0874,23.1367,63600.0
2011-12-01 11:30:00,32.88,33.07,32.83,33.04,75700.0,23.1367,23.2704,23.1015,23.2492,75700.0
2011-12-01 12:00:00,33.05,33.21,32.99,33.21,38200.0,23.2563,23.3689,23.2141,23.3689,38200.0
2011-12-01 12:30:00,33.21,33.29,33.0,33.01,54100.0,23.3689,23.4252,23.2211,23.2281,54100.0
2011-12-01 13:00:00,33.0,33.05,32.92,33.03,28300.0,23.2211,23.2563,23.1648,23.2422,28300.0
2011-12-01 13:30:00,33.02,33.21,33.02,33.21,30400.0,23.2352,23.3689,23.2352,23.3689,30400.0
2011-12-01 14:00:00,33.2,33.2,33.03,33.09,35500.0,23.3618,23.3618,23.2422,23.2844,35500.0
2011-12-01 14:30:00,33.08,33.13,33.01,33.07,45000.0,23.2774,23.3126,23.2281,23.2704,45000.0
2011-12-01 15:00:00,33.06,33.07,32.94,33.07,58400.0,23.2633,23.2704,23.1789,23.2704,58400.0
2011-12-01 15:30:00,33.07,33.07,32.81,32.87,132600.0,23.2704,23.2704,23.0874,23.1296,132600.0
2011-12-02 09:30:00,33.23,33.34,32.86,33.24,99500.0,23.3829,23.4603,23.1226,23.39,99500.0
2011-12-02 10:00:00,33.23,33.46,33.23,33.4,84600.0,23.3829,23.5448,23.3829,23.5026,84600.0
2011-12-02 10:30:00,33.42,33.48,33.35,33.42,58200.0,23.5166,23.5589,23.4674,23.5166,58200.0
2011-12-02 11:00:00,33.41,33.43,33.06,33.17,63200.0,23.5096,23.5237,23.2633,23.3407,63200.0
2011-12-02 11:30:00,33.18,33.21,32.71,32.8,62700.0,23.3478,23.3689,23.017,23.0804,62700.0
2011-12-02 12:00:00,32.79,32.86,32.68,32.69,66800.0,23.0733,23.1226,22.9959,23.003,66800.0
2011-12-02 12:30:00,32.67,32.82,32.67,32.73,27000.0,22.9889,23.0944,22.9889,23.0311,27000.0
2011-12-02 13:00:00,32.71,32.78,32.66,32.72,38500.0,23.017,23.0663,22.9819,23.0241,38500.0
2011-12-02 13:30:00,32.73,32.75,32.64,32.69,27400.0,23.0311,23.0452,22.9678,23.003,27400.0
2011-12-02 14:00:00,32.7,32.73,32.64,32.7,55900.0,23.01,23.0311,22.9678,23.01,55900.0
2011-12-02 14:30:00,32.69,32.74,32.53,32.53,83700.0,23.003,23.0381,22.8904,22.8904,83700.0
2011-12-02 15:00:00,32.53,32.57,32.4,32.48,101900.0,22.8904,22.9185,22.7989,22.8552,101900.0
2011-12-02 15:30:00,32.48,32.62,32.38,32.52,249800.0,22.8552,22.9537,22.7848,22.8833,249800.0
2011-12-05 09:30:00,33.07,33.42,33.01,33.42,82800.0,23.2704,23.5166,23.2281,23.5166,82800.0
2011-12-05 10:00:00,33.42,33.54,33.29,33.49,85500.0,23.5166,23.6011,23.4252,23.5659,85500.0
2011-12-05 10:30:00,33.5,33.63,33.36,33.36,52700.0,23.5729,23.6644,23.4744,23.4744,52700.0
2011-12-05 11:00:00,33.37,33.48,33.24,33.28,55200.0,23.4815,23.5589,23.39,23.4181,55200.0
2011-12-05 11:30:00,33.3,33.32,33.17,33.21,23800.0,23.4322,23.4463,23.3407,23.3689,23800.0
2011-12-05 12:00:00,33.22,33.28,33.18,33.2,24100.0,23.3759,23.4181,23.3478,23.3618,24100.0
2011-12-05 12:30:00,33.2,33.31,33.19,33.27,55100.0,23.3618,23.4392,23.3548,23.4111,55100.0
2011-12-05 13:00:00,33.27,33.29,33.14,33.2,21000.0,23.4111,23.4252,23.3196,23.3618,21000.0
2011-12-05 13:30:00,33.18,33.18,32.89,32.98,56400.0,23.3478,23.3478,23.1437,23.207,56400.0
2011-12-05 14:00:00,32.95,33.05,32.73,33.05,57100.0,23.1859,23.2563,23.0311,23.2563,57100.0
2011-12-05 14:30:00,33.04,33.11,32.92,33.08,41800.0,23.2492,23.2985,23.1648,23.2774,41800.0
2011-12-05 15:00:00,33.07,33.07,32.73,32.85,80800.0,23.2704,23.2704,23.0311,23.1156,80800.0
2011-12-05 15:30:00,32.87,32.96,32.79,32.93,143300.0,23.1296,23.193,23.0733,23.1718,143300.0
2011-12-06 09:30:00,32.83,33.13,32.55,32.64,92000.0,23.1015,23.3126,22.9045,22.9678,92000.0
2011-12-06 10:00:00,32.65,32.84,32.57,32.69,60600.0,22.9748,23.1085,22.9185,23.003,60600.0
2011-12-06 10:30:00,32.69,32.9,32.69,32.87,104200.0,23.003,23.1507,23.003,23.1296,104200.0
2011-12-06 11:00:00,32.87,32.95,32.83,32.87,110600.0,23.1296,23.1859,23.1015,23.1296,110600.0
2011-12-06 11:30:00,32.86,33.05,32.86,32.95,112700.0,23.1226,23.2563,23.1226,23.1859,112700.0
2011-12-06 12:00:00,32.94,33.02,32.85,33.02,50600.0,23.1789,23.2352,23.1156,23.2352,50600.0
2011-12-06 12:30:00,33.03,33.08,32.9,32.95,31100.0,23.2422,23.2774,23.1507,23.1859,31100.0
2011-12-06 13:00:00,32.93,33.09,32.84,33.02,50800.0,23.1718,23.2844,23.1085,23.2352,50800.0
2011-12-06 13:30:00,33.02,33.04,32.88,32.9,24400.0,23.2352,23.2492,23.1367,23.1507,24400.0
2011-12-06 14:00:00,32.91,32.95,32.81,32.9,44100.0,23.1578,23.1859,23.0874,23.1507,44100.0
2011-12-06 14:30:00,32.92,33.13,32.88,33.1,90700.0,23.1648,23.3126,23.1367,23.2915,90700.0
2011-12-06 15:00:00,33.1,33.28,33.0,33.0,73400.0,23.2915,23.4181,23.2211,23.2211,73400.0
2011-12-06 15:30:00,33.01,33.1,32.77,32.78,204000.0,23.2281,23.2915,23.0593,23.0663,204000.0
2011-12-07 09:30:00,32.7,32.78,32.29,32.41,99100.0,23.01,23.0663,22.7215,22.8059,99100.0
2011-12-07 10:00:00,32.43,32.48,32.35,32.4,49300.0,22.82,22.8552,22.7637,22.7989,49300.0
2011-12-07 10:30:00,32.38,32.53,32.28,32.44,96000.0,22.7848,22.8904,22.7145,22.827,96000.0
2011-12-07 11:00:00,32.45,32.74,32.43,32.73,46200.0,22.8341,23.0381,22.82,23.0311,46200.0
2011-12-07 11:30:00,32.74,32.79,32.59,32.79,56400.0,23.0381,23.0733,22.9326,23.0733,56400.0
2011-12-07 12:00:00,32.8,33.1,32.8,33.09,75400.0,23.0804,23.2915,23.0804,23.2844,75400.0
2011-12-07 12:30:00,33.08,33.46,33.08,33.31,160500.0,23.2774,23.5448,23.2774,23.4392,160500.0
2011-12-07 13:00:00,33.31,33.31,33.08,33.2,47300.0,23.4392,23.4392,23.2774,23.3618,47300.0
2011-12-07 13:30:00,33.2,33.2,33.13,33.17,39300.0,23.3618,23.3618,23.3126,23.3407,39300.0
2011-12-07 14:00:00,33.16,33.24,33.13,33.23,56500.0,23.3337,23.39,23.3126,23.3829,56500.0
2011-12-07 14:30:00,33.23,33.29,33.03,33.1,78600.0,23.3829,23.4252,23.2422,23.2915,78600.0
2011-12-07 15:00:00,33.12,33.45,33.1,33.43,123400.0,23.3055,23.5378,23.2915,23.5237,123400.0
2011-12-07 15:30:00,33.43,33.73,33.4,33.52,289500.0,23.5237,23.7348,23.5026,23.587,289500.0
2011-12-08 09:30:00,33.81,34.29,33.67,33.86,350000.0,23.7911,24.1288,23.6926,23.8263,350000.0
2011-12-08 10:00:00,33.89,33.89,33.64,33.64,199300.0,23.8474,23.8474,23.6715,23.6715,199300.0
2011-12-08 10:30:00,33.65,33.99,33.64,33.79,145100.0,23.6785,23.9177,23.6715,23.777,145100.0
2011-12-08 11:00:00,33.79,33.79,33.25,33.33,132700.0,23.777,23.777,23.397,23.4533,132700.0
2011-12-08 11:30:00,33.33,33.36,32.72,32.95,454000.0,23.4533,23.4744,23.0241,23.1859,454000.0
2011-12-08 12:00:00,32.94,33.21,32.87,33.09,251800.0,23.1789,23.3689,23.1296,23.2844,251800.0
2011-12-08 12:30:00,33.09,33.22,33.05,33.07,226400.0,23.2844,23.3759,23.2563,23.2704,226400.0
2011-12-08 13:00:00,33.06,33.12,32.88,33.01,194700.0,23.2633,23.3055,23.1367,23.2281,194700.0
2011-12-08 13:30:00,33.01,33.12,32.99,33.05,253000.0,23.2281,23.3055,23.2141,23.2563,253000.0
2011-12-08 14:00:00,33.05,33.53,33.02,33.43,231700.0,23.2563,23.594,23.2352,23.5237,231700.0
2011-12-08 14:30:00,33.44,33.44,32.89,32.94,330500.0,23.5307,23.5307,23.1437,23.1789,330500.0
2011-12-08 15:00:00,32.94,33.26,32.93,33.23,220400.0,23.1789,23.4041,23.1718,23.3829,220400.0
2011-12-08 15:30:00,33.23,33.26,32.66,32.84,541800.0,23.3829,23.4041,22.9819,23.1085,541800.0
2011-12-09 09:30:00,32.85,33.85,32.84,33.33,192200.0,23.1156,23.8192,23.1085,23.4533,192200.0
2011-12-09 10:00:00,33.34,33.54,33.3,33.42,90300.0,23.4603,23.6011,23.4322,23.5166,90300.0
2011-12-09 10:30:00,33.42,33.45,33.25,33.37,106700.0,23.5166,23.5378,23.397,23.4815,106700.0
2011-12-09 11:00:00,33.36,33.66,33.34,33.6,114500.0,23.4744,23.6855,23.4603,23.6433,114500.0
2011-12-09 11:30:00,33.6,33.67,33.5,33.51,52300.0,23.6433,23.6926,23.5729,23.58,52300.0
2011-12-09 12:00:00,33.52,33.52,33.34,33.35,46500.0,23.587,23.587,23.4603,23.4674,46500.0
2011-12-09 12:30:00,33.34,33.49,33.34,33.44,47500.0,23.4603,23.5659,23.4603,23.5307,47500.0
2011-12-09 13:00:00,33.45,33.53,33.43,33.53,42600.0,23.5378,23.594,23.5237,23.594,42600.0
2011-12-09 13:30:00,33.53,33.69,33.5,33.68,78300.0,23.594,23.7066,23.5729,23.6996,78300.0
2011-12-09 14:00:00,33.68,33.87,33.68,33.85,72100.0,23.6996,23.8333,23.6996,23.8192,72100.0
2011-12-09 14:30:00,33.84,33.92,33.83,33.89,97200.0,23.8122,23.8685,23.8051,23.8474,97200.0
2011-12-09 15:00:00,33.89,33.97,33.8,33.89,168200.0,23.8474,23.9037,23.784,23.8474,168200.0
2011-12-09 15:30:00,33.89,33.99,33.74,33.75,236000.0,23.8474,23.9177,23.7418,23.7489,236000.0
2011-12-12 09:30:00,33.07,33.14,32.86,32.93,140900.0,23.2704,23.3196,23.1226,23.1718,140900.0
2011-12-12 10:00:00,32.95,32.98,32.66,32.8,107800.0,23.1859,23.207,22.9819,23.0804,107800.0
2011-12-12 10:30:00,32.8,33.23,32.78,33.2,95700.0,23.0804,23.3829,23.0663,23.3618,95700.0
2011-12-12 11:00:00,33.19,33.19,32.84,32.89,77300.0,23.3548,23.3548,23.1085,23.1437,77300.0
2011-12-12 11:30:00,32.89,32.91,32.61,32.66,43200.0,23.1437,23.1578,22.9467,22.9819,43200.0
2011-12-12 12:00:00,32.66,32.72,32.6,32.68,27000.0,22.9819,23.0241,22.9396,22.9959,27000.0
2011-12-12 12:30:00,32.68,32.84,32.67,32.82,32800.0,22.9959,23.1085,22.9889,23.0944,32800.0
2011-12-12 13:00:00,32.82,32.82,32.61,32.74,44400.0,23.0944,23.0944,22.9467,23.0381,44400.0
2011-12-12 13:30:00,32.75,32.89,32.7,32.83,32500.0,23.0452,23.1437,23.01,23.1015,32500.0
2011-12-12 14:00:00,32.82,32.85,32.69,32.74,42600.0,23.0944,23.1156,23.003,23.0381,42600.0
2011-12-12 14:30:00,32.73,32.9,32.63,32.86,67200.0,23.0311,23.1507,22.9607,23.1226,67200.0
2011-12-12 15:00:00,32.85,32.93,32.71,32.88,93300.0,23.1156,23.1718,23.017,23.1367,93300.0
2011-12-12 15:30:00,32.88,33.22,32.81,33.17,226700.0,23.1367,23.3759,23.0874,23.3407,226700.0
2011-12-13 09:30:00,33.3,33.41,33.14,33.28,102500.0,23.5791,23.657,23.4658,23.5649,102500.0
2011-12-13 10:00:00,33.3,33.33,32.92,32.92,100500.0,23.5791,23.6003,23.31,23.31,100500.0
2011-12-13 10:30:00,32.93,33.08,32.65,32.78,63100.0,23.3171,23.4233,23.1188,23.2109,63100.0
2011-12-13 11:00:00,32.78,33.0,32.65,32.84,79600.0,23.2109,23.3666,23.1188,23.2534,79600.0
2011-12-13 11:30:00,32.85,32.99,32.83,32.89,47800.0,23.2604,23.3596,23.2463,23.2888,47800.0
2011-12-13 12:00:00,32.89,32.9,32.67,32.68,60900.0,23.2888,23.2958,23.133,23.1401,60900.0
2011-12-13 12:30:00,32.69,32.8,32.62,32.78,46400.0,23.1471,23.225,23.0976,23.2109,46400.0
2011-12-13 13:00:00,32.77,32.77,32.68,32.71,70500.0,23.2038,23.2038,23.1401,23.1613,70500.0
2011-12-13 13:30:00,32.71,32.75,32.67,32.74,32100.0,23.1613,23.1896,23.133,23.1825,32100.0
2011-12-13 14:00:00,32.73,32.79,32.41,32.51,167900.0,23.1755,23.2179,22.9489,23.0197,167900.0
2011-12-13 14:30:00,32.51,32.52,32.18,32.34,214800.0,23.0197,23.0268,22.786,22.8993,214800.0
2011-12-13 15:00:00,32.34,32.46,31.66,31.67,286100.0,22.8993,22.9843,22.4178,22.4249,286100.0
2011-12-13 15:30:00,31.68,31.94,31.57,31.89,327500.0,22.432,22.6161,22.3541,22.5807,327500.0
2011-12-14 09:30:00,31.32,31.54,30.94,31.03,142700.0,22.1771,22.3328,21.908,21.9717,142700.0
2011-12-14 10:00:00,31.02,31.04,30.71,30.84,124400.0,21.9646,21.9788,21.7451,21.8372,124400.0
2011-12-14 10:30:00,30.83,30.93,30.42,30.42,153000.0,21.8301,21.9009,21.5398,21.5398,153000.0
2011-12-14 11:00:00,30.42,30.52,30.38,30.45,121000.0,21.5398,21.6106,21.5115,21.561,121000.0
2011-12-14 11:30:00,30.46,30.6,30.44,30.47,107400.0,21.5681,21.6673,21.554,21.5752,107400.0
2011-12-14 12:00:00,30.47,30.63,30.45,30.58,81800.0,21.5752,21.6885,21.561,21.6531,81800.0
2011-12-14 12:30:00,30.58,30.73,30.58,30.66,135900.0,21.6531,21.7593,21.6531,21.7097,135900.0
2011-12-14 13:00:00,30.66,30.86,30.59,30.81,80100.0,21.7097,21.8514,21.6602,21.8159,80100.0
2011-12-14 13:30:00,30.82,30.82,30.49,30.51,86400.0,21.823,21.823,21.5894,21.6035,86400.0
2011-12-14 14:00:00,30.51,30.51,30.3,30.44,134600.0,21.6035,21.6035,21.4548,21.554,134600.0
2011-12-14 14:30:00,30.44,30.44,30.23,30.26,93700.0,21.554,21.554,21.4053,21.4265,93700.0
2011-12-14 15:00:00,30.25,30.31,30.18,30.22,123200.0,21.4194,21.4619,21.3699,21.3982,123200.0
2011-12-14 15:30:00,30.22,30.28,30.13,30.26,362300.0,21.3982,21.4407,21.3345,21.4265,362300.0
2011-12-15 09:30:00,30.59,30.84,30.16,30.18,177100.0,21.6602,21.8372,21.3557,21.3699,177100.0
2011-12-15 10:00:00,30.19,30.29,29.82,30.14,202600.0,21.3769,21.4477,21.1149,21.3415,202600.0
2011-12-15 10:30:00,30.15,30.15,29.82,29.97,102200.0,21.3486,21.3486,21.1149,21.2212,102200.0
2011-12-15 11:00:00,29.96,30.19,29.93,30.08,137100.0,21.2141,21.3769,21.1928,21.299,137100.0
2011-12-15 11:30:00,30.09,30.14,29.99,30.07,69100.0,21.3061,21.3415,21.2353,21.292,69100.0
2011-12-15 12:00:00,30.07,30.11,29.99,30.05,100600.0,21.292,21.3203,21.2353,21.2778,100600.0
2011-12-15 12:30:00,30.05,30.14,29.88,29.89,68200.0,21.2778,21.3415,21.1574,21.1645,68200.0
2011-12-15 13:00:00,29.89,29.96,29.84,29.87,88900.0,21.1645,21.2141,21.1291,21.1504,88900.0
2011-12-15 13:30:00,29.87,29.89,29.71,29.73,148800.0,21.1504,21.1645,21.0371,21.0512,148800.0
2011-12-15 14:00:00,29.74,29.88,29.71,29.71,127000.0,21.0583,21.1574,21.0371,21.0371,127000.0
2011-12-15 14:30:00,29.69,29.74,29.64,29.69,128000.0,21.0229,21.0583,20.9875,21.0229,128000.0
2011-12-15 15:00:00,29.69,29.91,29.69,29.78,149700.0,21.0229,21.1787,21.0229,21.0866,149700.0
2011-12-15 15:30:00,29.78,29.95,29.78,29.89,296600.0,21.0866,21.207,21.0866,21.1645,296600.0
2011-12-16 09:30:00,29.88,30.1,29.86,30.03,228100.0,21.1574,21.3132,21.1433,21.2636,228100.0
2011-12-16 10:00:00,30.07,30.36,29.98,30.32,482200.0,21.292,21.4973,21.2282,21.469,482200.0
2011-12-16 10:30:00,30.32,30.54,30.29,30.54,109500.0,21.469,21.6248,21.4477,21.6248,109500.0
2011-12-16 11:00:00,30.54,30.55,30.37,30.43,88800.0,21.6248,21.6318,21.5044,21.5469,88800.0
2011-12-16 11:30:00,30.45,30.46,30.29,30.34,64500.0,21.561,21.5681,21.4477,21.4832,64500.0
2011-12-16 12:00:00,30.33,30.41,30.18,30.21,70800.0,21.4761,21.5327,21.3699,21.3911,70800.0
2011-12-16 12:30:00,30.21,30.58,30.15,30.5,153500.0,21.3911,21.6531,21.3486,21.5964,153500.0
2011-12-16 13:00:00,30.5,30.63,30.45,30.49,66800.0,21.5964,21.6885,21.561,21.5894,66800.0
2011-12-16 13:30:00,30.5,30.67,30.42,30.59,68900.0,21.5964,21.7168,21.5398,21.6602,68900.0
2011-12-16 14:00:00,30.61,30.75,30.59,30.72,70100.0,21.6743,21.7735,21.6602,21.7522,70100.0
2011-12-16 14:30:00,30.73,30.83,30.69,30.7,95000.0,21.7593,21.8301,21.731,21.7381,95000.0
2011-12-16 15:00:00,30.71,30.74,30.57,30.6,80000.0,21.7451,21.7664,21.646,21.6673,80000.0
2011-12-16 15:30:00,30.61,30.84,30.6,30.78,149900.0,21.6743,21.8372,21.6673,21.7947,149900.0
2011-12-19 09:30:00,30.92,31.22,30.81,31.12,161200.0,21.8938,22.1063,21.8159,22.0355,161200.0
2011-12-19 10:00:00,31.11,31.13,30.87,30.89,83700.0,22.0284,22.0425,21.8584,21.8726,83700.0
2011-12-19 10:30:00,30.9,31.04,30.72,30.8,68700.0,21.8797,21.9788,21.7522,21.8089,68700.0
2011-12-19 11:00:00,30.8,30.87,30.66,30.83,64600.0,21.8089,21.8584,21.7097,21.8301,64600.0
2011-12-19 11:30:00,30.83,30.83,30.49,30.67,64700.0,21.8301,21.8301,21.5894,21.7168,64700.0
2011-12-19 12:00:00,30.64,30.69,30.51,30.54,43900.0,21.6956,21.731,21.6035,21.6248,43900.0
2011-12-19 12:30:00,30.53,30.57,30.41,30.57,84600.0,21.6177,21.646,21.5327,21.646,84600.0
2011-12-19 13:00:00,30.59,30.6,30.38,30.44,61500.0,21.6602,21.6673,21.5115,21.554,61500.0
2011-12-19 13:30:00,30.45,30.6,30.36,30.55,61600.0,21.561,21.6673,21.4973,21.6318,61600.0
2011-12-19 14:00:00,30.54,30.61,30.5,30.57,47700.0,21.6248,21.6743,21.5964,21.646,47700.0
2011-12-19 14:30:00,30.56,30.57,30.36,30.47,74000.0,21.6389,21.646,21.4973,21.5752,74000.0
2011-12-19 15:00:00,30.47,30.49,30.1,30.16,130500.0,21.5752,21.5894,21.3132,21.3557,130500.0
2011-12-19 15:30:00,30.15,30.36,30.13,30.24,258300.0,21.3486,21.4973,21.3345,21.4123,258300.0
2011-12-20 09:30:00,31.09,31.64,31.01,31.45,175100.0,22.0142,22.4037,21.9576,22.2691,175100.0
2011-12-20 10:00:00,31.47,31.78,31.37,31.74,104000.0,22.2833,22.5028,22.2125,22.4745,104000.0
2011-12-20 10:30:00,31.75,31.88,31.62,31.66,112900.0,22.4815,22.5736,22.3895,22.4178,112900.0
2011-12-20 11:00:00,31.68,31.71,31.54,31.6,50700.0,22.432,22.4532,22.3328,22.3753,50700.0
2011-12-20 11:30:00,31.62,31.63,31.35,31.38,50400.0,22.3895,22.3966,22.1983,22.2196,50400.0
2011-12-20 12:00:00,31.39,31.68,31.35,31.57,55000.0,22.2266,22.432,22.1983,22.3541,55000.0
2011-12-20 12:30:00,31.57,31.57,31.36,31.41,31100.0,22.3541,22.3541,22.2054,22.2408,31100.0
2011-12-20 13:00:00,31.41,31.55,31.4,31.5,31700.0,22.2408,22.3399,22.2337,22.3045,31700.0
2011-12-20 13:30:00,31.48,31.56,31.45,31.51,37500.0,22.2904,22.347,22.2691,22.3116,37500.0
2011-12-20 14:00:00,31.52,31.54,31.42,31.5,33100.0,22.3187,22.3328,22.2479,22.3045,33100.0
2011-12-20 14:30:00,31.5,31.51,31.35,31.39,40400.0,22.3045,22.3116,22.1983,22.2266,40400.0
2011-12-20 15:00:00,31.39,31.49,31.3,31.32,77200.0,22.2266,22.2974,22.1629,22.1771,77200.0
2011-12-20 15:30:00,31.34,31.45,31.17,31.19,188400.0,22.1912,22.2691,22.0709,22.085,188400.0
2011-12-21 09:30:00,31.34,31.41,30.98,31.02,97700.0,22.1912,22.2408,21.9363,21.9646,97700.0
2011-12-21 10:00:00,31.02,31.29,30.96,31.17,90900.0,21.9646,22.1558,21.9222,22.0709,90900.0
2011-12-21 10:30:00,31.19,31.45,31.07,31.07,92500.0,22.085,22.2691,22.0,22.0,92500.0
2011-12-21 11:00:00,31.09,31.17,31.01,31.13,75600.0,22.0142,22.0709,21.9576,22.0425,75600.0
2011-12-21 11:30:00,31.13,31.16,31.04,31.16,99800.0,22.0425,22.0638,21.9788,22.0638,99800.0
2011-12-21 12:00:00,31.16,31.17,30.96,31.06,71000.0,22.0638,22.0709,21.9222,21.993,71000.0
2011-12-21 12:30:00,31.07,31.18,31.04,31.16,114400.0,22.0,22.0779,21.9788,22.0638,114400.0
2011-12-21 13:00:00,31.16,31.22,31.08,31.11,142800.0,22.0638,22.1063,22.0071,22.0284,142800.0
2011-12-21 13:30:00,31.12,31.27,31.11,31.12,73800.0,22.0355,22.1417,22.0284,22.0355,73800.0
2011-12-21 14:00:00,31.13,31.2,30.99,31.14,110200.0,22.0425,22.0921,21.9434,22.0496,110200.0
2011-12-21 14:30:00,31.14,31.18,31.07,31.14,85600.0,22.0496,22.0779,22.0,22.0496,85600.0
2011-12-21 15:00:00,31.14,31.3,31.1,31.28,215800.0,22.0496,22.1629,22.0213,22.1487,215800.0
2011-12-21 15:30:00,31.29,31.33,31.01,31.05,335900.0,22.1558,22.1841,21.9576,21.9859,335900.0
2011-12-22 09:30:00,31.15,31.42,31.14,31.26,80600.0,22.0567,22.2479,22.0496,22.1346,80600.0
2011-12-22 10:00:00,31.28,31.7,31.28,31.66,108100.0,22.1487,22.4461,22.1487,22.4178,108100.0
2011-12-22 10:30:00,31.66,31.83,31.61,31.79,143200.0,22.4178,22.5382,22.3824,22.5099,143200.0
2011-12-22 11:00:00,31.79,32.0,31.75,31.95,84100.0,22.5099,22.6586,22.4815,22.6232,84100.0
2011-12-22 11:30:00,31.94,32.02,31.8,31.95,81700.0,22.6161,22.6727,22.5169,22.6232,81700.0
2011-12-22 12:00:00,31.95,32.38,31.92,32.38,89800.0,22.6232,22.9276,22.6019,22.9276,89800.0
2011-12-22 12:30:00,32.37,32.37,32.04,32.09,90100.0,22.9206,22.9206,22.6869,22.7223,90100.0
2011-12-22 13:00:00,32.1,32.29,32.1,32.27,64600.0,22.7294,22.8639,22.7294,22.8497,64600.0
2011-12-22 13:30:00,32.27,32.34,32.25,32.27,45700.0,22.8497,22.8993,22.8356,22.8497,45700.0
2011-12-22 14:00:00,32.26,32.36,32.26,32.31,71600.0,22.8427,22.9135,22.8427,22.8781,71600.0
2011-12-22 14:30:00,32.3,32.35,32.21,32.22,52200.0,22.871,22.9064,22.8073,22.8143,52200.0
2011-12-22 15:00:00,32.23,32.35,32.17,32.33,88200.0,22.8214,22.9064,22.7789,22.8922,88200.0
2011-12-22 15:30:00,32.33,32.44,32.3,32.4,175300.0,22.8922,22.9701,22.871,22.9418,175300.0
2011-12-23 09:30:00,32.49,32.79,32.4,32.63,159500.0,23.0055,23.2179,22.9418,23.1047,159500.0
2011-12-23 10:00:00,32.66,32.74,32.45,32.5,77100.0,23.1259,23.1825,22.9772,23.0126,77100.0
2011-12-23 10:30:00,32.52,32.66,32.5,32.65,34200.0,23.0268,23.1259,23.0126,23.1188,34200.0
2011-12-23 11:00:00,32.66,32.81,32.65,32.81,46500.0,23.1259,23.2321,23.1188,23.2321,46500.0
2011-12-23 11:30:00,32.82,32.87,32.63,32.67,36800.0,23.2392,23.2746,23.1047,23.133,36800.0
2011-12-23 12:00:00,32.68,32.79,32.63,32.65,36800.0,23.1401,23.2179,23.1047,23.1188,36800.0
2011-12-23 12:30:00,32.65,32.83,32.62,32.8,33800.0,23.1188,23.2463,23.0976,23.225,33800.0
2011-12-23 13:00:00,32.79,32.8,32.66,32.76,51100.0,23.2179,23.225,23.1259,23.1967,51100.0
2011-12-23 13:30:00,32.75,32.95,32.75,32.92,103200.0,23.1896,23.3312,23.1896,23.31,103200.0
2011-12-23 14:00:00,32.91,32.92,32.8,32.82,53200.0,23.3029,23.31,23.225,23.2392,53200.0
2011-12-23 14:30:00,32.82,32.89,32.8,32.81,30200.0,23.2392,23.2888,23.225,23.2321,30200.0
2011-12-23 15:00:00,32.79,32.88,32.76,32.87,43800.0,23.2179,23.2817,23.1967,23.2746,43800.0
2011-12-23 15:30:00,32.87,33.0,32.81,32.96,222900.0,23.2746,23.3666,23.2321,23.3383,222900.0
2011-12-27 09:30:00,32.88,33.2,32.83,33.0,47300.0,23.2817,23.5083,23.2463,23.3666,47300.0
2011-12-27 10:00:00,33.0,33.19,32.88,32.95,55500.0,23.3666,23.5012,23.2817,23.3312,55500.0
2011-12-27 10:30:00,32.95,33.0,32.86,32.87,60500.0,23.3312,23.3666,23.2675,23.2746,60500.0
2011-12-27 11:00:00,32.86,32.9,32.78,32.86,42800.0,23.2675,23.2958,23.2109,23.2675,42800.0
2011-12-27 11:30:00,32.87,32.91,32.8,32.9,36100.0,23.2746,23.3029,23.225,23.2958,36100.0
2011-12-27 12:00:00,32.9,32.97,32.89,32.92,34500.0,23.2958,23.3454,23.2888,23.31,34500.0
2011-12-27 12:30:00,32.93,32.94,32.88,32.92,26500.0,23.3171,23.3242,23.2817,23.31,26500.0
2011-12-27 13:00:00,32.91,32.95,32.9,32.93,26900.0,23.3029,23.3312,23.2958,23.3171,26900.0
2011-12-27 13:30:00,32.9,32.94,32.9,32.93,32400.0,23.2958,23.3242,23.2958,23.3171,32400.0
2011-12-27 14:00:00,32.93,32.97,32.89,32.91,36500.0,23.3171,23.3454,23.2888,23.3029,36500.0
2011-12-27 14:30:00,32.91,32.98,32.89,32.92,58500.0,23.3029,23.3525,23.2888,23.31,58500.0
2011-12-27 15:00:00,32.92,32.97,32.86,32.89,75800.0,23.31,23.3454,23.2675,23.2888,75800.0
2011-12-27 15:30:00,32.9,32.92,32.81,32.92,116200.0,23.2958,23.31,23.2321,23.31,116200.0
2011-12-28 09:30:00,33.09,33.18,32.54,32.63,111200.0,23.4304,23.4941,23.0409,23.1047,111200.0
2011-12-28 10:00:00,32.64,32.8,32.35,32.37,67800.0,23.1117,23.225,22.9064,22.9206,67800.0
2011-12-28 10:30:00,32.37,32.42,32.2,32.29,58000.0,22.9206,22.956,22.8002,22.8639,58000.0
2011-12-28 11:00:00,32.28,32.3,32.16,32.23,57200.0,22.8568,22.871,22.7719,22.8214,57200.0
2011-12-28 11:30:00,32.24,32.31,32.13,32.19,44900.0,22.8285,22.8781,22.7506,22.7931,44900.0
2011-12-28 12:00:00,32.19,32.2,32.1,32.2,23500.0,22.7931,22.8002,22.7294,22.8002,23500.0
2011-12-28 12:30:00,32.21,32.24,32.11,32.14,19200.0,22.8073,22.8285,22.7365,22.7577,19200.0
2011-12-28 13:00:00,32.13,32.17,32.07,32.1,24200.0,22.7506,22.7789,22.7081,22.7294,24200.0
2011-12-28 13:30:00,32.11,32.23,32.1,32.18,30300.0,22.7365,22.8214,22.7294,22.786,30300.0
2011-12-28 14:00:00,32.17,32.19,32.08,32.16,34100.0,22.7789,22.7931,22.7152,22.7719,34100.0
2011-12-28 14:30:00,32.15,32.2,32.07,32.1,49300.0,22.7648,22.8002,22.7081,22.7294,49300.0
2011-12-28 15:00:00,32.1,32.17,32.05,32.08,55800.0,22.7294,22.7789,22.694,22.7152,55800.0
2011-12-28 15:30:00,32.07,32.16,32.03,32.1,122500.0,22.7081,22.7719,22.6798,22.7294,122500.0
2011-12-29 09:30:00,32.24,32.35,32.08,32.11,66000.0,22.8285,22.9064,22.7152,22.7365,66000.0
2011-12-29 10:00:00,32.11,32.41,32.09,32.4,53900.0,22.7365,22.9489,22.7223,22.9418,53900.0
2011-12-29 10:30:00,32.41,32.49,32.35,32.43,60900.0,22.9489,23.0055,22.9064,22.963,60900.0
2011-12-29 11:00:00,32.43,32.49,32.27,32.47,90900.0,22.963,23.0055,22.8497,22.9914,90900.0
2011-12-29 11:30:00,32.46,32.54,32.38,32.53,86700.0,22.9843,23.0409,22.9276,23.0338,86700.0
2011-12-29 12:00:00,32.53,32.53,32.3,32.32,30500.0,23.0338,23.0338,22.871,22.8851,30500.0
2011-12-29 12:30:00,32.33,32.41,32.3,32.35,27200.0,22.8922,22.9489,22.871,22.9064,27200.0
2011-12-29 13:00:00,32.34,32.42,32.31,32.35,28000.0,22.8993,22.956,22.8781,22.9064,28000.0
2011-12-29 13:30:00,32.35,32.41,32.32,32.38,30800.0,22.9064,22.9489,22.8851,22.9276,30800.0
2011-12-29 14:00:00,32.39,32.42,32.31,32.31,31900.0,22.9347,22.956,22.8781,22.8781,31900.0
2011-12-29 14:30:00,32.31,32.37,32.29,32.35,62100.0,22.8781,22.9206,22.8639,22.9064,62100.0
2011-12-29 15:00:00,32.35,32.39,32.3,32.34,63000.0,22.9064,22.9347,22.871,22.8993,63000.0
2011-12-29 15:30:00,32.35,32.55,32.35,32.53,115000.0,22.9064,23.048,22.9064,23.0338,115000.0
2011-12-30 09:30:00,32.36,33.01,32.3,32.93,83200.0,22.9135,23.3737,22.871,23.3171,83200.0
2011-12-30 10:00:00,32.9,32.99,32.75,32.81,62000.0,23.2958,23.3596,23.1896,23.2321,62000.0
2011-12-30 10:30:00,32.83,33.0,32.8,32.82,25700.0,23.2463,23.3666,23.225,23.2392,25700.0
2011-12-30 11:00:00,32.84,33.0,32.71,33.0,48000.0,23.2534,23.3666,23.1613,23.3666,48000.0
2011-12-30 11:30:00,33.0,33.1,32.97,33.07,48800.0,23.3666,23.4375,23.3454,23.4162,48800.0
2011-12-30 12:00:00,33.04,33.08,32.93,32.95,32700.0,23.395,23.4233,23.3171,23.3312,32700.0
2011-12-30 12:30:00,32.94,33.2,32.92,33.18,34800.0,23.3242,23.5083,23.31,23.4941,34800.0
2011-12-30 13:00:00,33.17,33.2,33.07,33.09,39300.0,23.487,23.5083,23.4162,23.4304,39300.0
2011-12-30 13:30:00,33.09,33.27,33.09,33.24,41200.0,23.4304,23.5578,23.4304,23.5366,41200.0
2011-12-30 14:00:00,33.23,33.24,33.02,33.04,58800.0,23.5295,23.5366,23.3808,23.395,58800.0
2011-12-30 14:30:00,33.05,33.22,33.05,33.22,49200.0,23.402,23.5224,23.402,23.5224,49200.0
2011-12-30 15:00:00,33.21,33.22,33.04,33.06,76400.0,23.5153,23.5224,23.395,23.4091,76400.0
2011-12-30 15:30:00,33.05,33.28,33.05,33.21,176900.0,23.402,23.5649,23.402,23.5153,176900.0
2012-01-03 09:30:00,33.81,34.26,33.79,34.1,164900.0,23.9402,24.2588,23.926,24.1455,164900.0
2012-01-03 10:00:00,34.1,34.4,33.95,34.39,118000.0,24.1455,24.358,24.0393,24.3509,118000.0
2012-01-03 10:30:00,34.39,34.46,34.27,34.33,70100.0,24.3509,24.4004,24.2659,24.3084,70100.0
2012-01-03 11:00:00,34.34,34.43,34.27,34.27,77300.0,24.3155,24.3792,24.2659,24.2659,77300.0
2012-01-03 11:30:00,34.26,34.3,34.14,34.28,93800.0,24.2588,24.2871,24.1739,24.273,93800.0
2012-01-03 12:00:00,34.27,34.28,34.1,34.12,45300.0,24.2659,24.273,24.1455,24.1597,45300.0
2012-01-03 12:30:00,34.12,34.13,33.9,33.93,75300.0,24.1597,24.1668,24.0039,24.0252,75300.0
2012-01-03 13:00:00,33.92,34.09,33.89,34.09,55600.0,24.0181,24.1385,23.9968,24.1385,55600.0
2012-01-03 13:30:00,34.09,34.15,34.01,34.15,50000.0,24.1385,24.1809,24.0818,24.1809,50000.0
2012-01-03 14:00:00,34.14,34.2,34.07,34.2,64400.0,24.1739,24.2163,24.1243,24.2163,64400.0
2012-01-03 14:30:00,34.19,34.34,34.18,34.33,109000.0,24.2093,24.3155,24.2022,24.3084,109000.0
2012-01-03 15:00:00,34.33,34.58,34.29,34.47,152200.0,24.3084,24.4854,24.2801,24.4075,152200.0
2012-01-03 15:30:00,34.46,34.55,34.39,34.45,209200.0,24.4004,24.4642,24.3509,24.3934,209200.0
2012-01-04 09:30:00,34.19,34.43,34.06,34.18,106800.0,24.2093,24.3792,24.1172,24.2022,106800.0
2012-01-04 10:00:00,34.17,34.22,34.05,34.14,84200.0,24.1951,24.2305,24.1101,24.1739,84200.0
2012-01-04 10:30:00,34.12,34.14,33.82,33.86,96400.0,24.1597,24.1739,23.9473,23.9756,96400.0
2012-01-04 11:00:00,33.85,33.92,33.77,33.87,55400.0,23.9685,24.0181,23.9119,23.9827,55400.0
2012-01-04 11:30:00,33.88,34.18,33.88,34.18,38900.0,23.9898,24.2022,23.9898,24.2022,38900.0
2012-01-04 12:00:00,34.17,34.25,34.07,34.08,50100.0,24.1951,24.2517,24.1243,24.1314,50100.0
2012-01-04 12:30:00,34.08,34.08,33.99,34.05,49000.0,24.1314,24.1314,24.0676,24.1101,49000.0
2012-01-04 13:00:00,34.06,34.06,33.92,33.94,74900.0,24.1172,24.1172,24.0181,24.0322,74900.0
2012-01-04 13:30:00,33.94,34.08,33.94,34.04,71600.0,24.0322,24.1314,24.0322,24.103,71600.0
2012-01-04 14:00:00,34.05,34.14,34.01,34.14,35000.0,24.1101,24.1739,24.0818,24.1739,35000.0
2012-01-04 14:30:00,34.15,34.17,34.01,34.01,51800.0,24.1809,24.1951,24.0818,24.0818,51800.0
2012-01-04 15:00:00,34.01,34.01,33.91,33.93,63000.0,24.0818,24.0818,24.011,24.0252,63000.0
2012-01-04 15:30:00,33.94,33.97,33.9,33.91,208400.0,24.0322,24.0535,24.0039,24.011,208400.0
2012-01-05 09:30:00,33.79,33.81,33.3,33.48,80100.0,23.926,23.9402,23.5791,23.7065,80100.0
2012-01-05 10:00:00,33.47,33.74,33.31,33.68,63400.0,23.6994,23.8906,23.5861,23.8481,63400.0
2012-01-05 10:30:00,33.69,33.74,33.38,33.47,63800.0,23.8552,23.8906,23.6357,23.6994,63800.0
2012-01-05 11:00:00,33.46,33.61,33.38,33.59,118200.0,23.6924,23.7986,23.6357,23.7844,118200.0
2012-01-05 11:30:00,33.59,33.72,33.54,33.7,61500.0,23.7844,23.8765,23.749,23.8623,61500.0
2012-01-05 12:00:00,33.69,33.92,33.64,33.84,59200.0,23.8552,24.0181,23.8198,23.9614,59200.0
2012-01-05 12:30:00,33.85,34.12,33.77,34.03,70500.0,23.9685,24.1597,23.9119,24.096,70500.0
2012-01-05 13:00:00,34.04,34.11,33.92,34.11,52900.0,24.103,24.1526,24.0181,24.1526,52900.0
2012-01-05 13:30:00,34.09,34.15,33.94,33.99,46100.0,24.1385,24.1809,24.0322,24.0676,46100.0
2012-01-05 14:00:00,33.99,34.06,33.78,33.78,70500.0,24.0676,24.1172,23.9189,23.9189,70500.0
2012-01-05 14:30:00,33.8,33.97,33.76,33.85,58800.0,23.9331,24.0535,23.9048,23.9685,58800.0
2012-01-05 15:00:00,33.84,33.93,33.74,33.77,39900.0,23.9614,24.0252,23.8906,23.9119,39900.0
2012-01-05 15:30:00,33.78,33.96,33.78,33.82,140500.0,23.9189,24.0464,23.9189,23.9473,140500.0
2012-01-06 09:30:00,33.76,33.83,33.28,33.44,129100.0,23.9048,23.9543,23.5649,23.6782,129100.0
2012-01-06 10:00:00,33.44,33.49,33.35,33.35,60300.0,23.6782,23.7136,23.6145,23.6145,60300.0
2012-01-06 10:30:00,33.35,33.52,33.34,33.39,31100.0,23.6145,23.7348,23.6074,23.6428,31100.0
2012-01-06 11:00:00,33.4,33.49,33.34,33.41,70700.0,23.6499,23.7136,23.6074,23.657,70700.0
2012-01-06 11:30:00,33.41,33.46,33.37,33.41,31000.0,23.657,23.6924,23.6286,23.657,31000.0
2012-01-06 12:00:00,33.41,33.41,33.35,33.4,42900.0,23.657,23.657,23.6145,23.6499,42900.0
2012-01-06 12:30:00,33.4,33.46,33.36,33.4,32000.0,23.6499,23.6924,23.6216,23.6499,32000.0
2012-01-06 13:00:00,33.4,33.47,33.32,33.34,91100.0,23.6499,23.6994,23.5932,23.6074,91100.0
2012-01-06 13:30:00,33.34,33.56,33.32,33.55,57700.0,23.6074,23.7632,23.5932,23.7561,57700.0
2012-01-06 14:00:00,33.55,33.62,33.48,33.59,48700.0,23.7561,23.8057,23.7065,23.7844,48700.0
2012-01-06 14:30:00,33.59,33.59,33.44,33.46,50600.0,23.7844,23.7844,23.6782,23.6924,50600.0
2012-01-06 15:00:00,33.46,33.64,33.46,33.63,82600.0,23.6924,23.8198,23.6924,23.8127,82600.0
2012-01-06 15:30:00,33.64,33.75,33.5,33.67,174800.0,23.8198,23.8977,23.7207,23.8411,174800.0
2012-01-09 09:30:00,33.59,33.85,33.34,33.77,92400.0,23.7844,23.9685,23.6074,23.9119,92400.0
2012-01-09 10:00:00,33.76,33.89,33.61,33.82,60400.0,23.9048,23.9968,23.7986,23.9473,60400.0
2012-01-09 10:30:00,33.82,33.83,33.66,33.72,47300.0,23.9473,23.9543,23.834,23.8765,47300.0
2012-01-09 11:00:00,33.7,33.73,33.55,33.69,42900.0,23.8623,23.8835,23.7561,23.8552,42900.0
2012-01-09 11:30:00,33.69,33.77,33.65,33.72,36000.0,23.8552,23.9119,23.8269,23.8765,36000.0
2012-01-09 12:00:00,33.74,33.77,33.67,33.77,25900.0,23.8906,23.9119,23.8411,23.9119,25900.0
2012-01-09 12:30:00,33.78,33.78,33.71,33.71,26400.0,23.9189,23.9189,23.8694,23.8694,26400.0
2012-01-09 13:00:00,33.71,33.8,33.7,33.78,21200.0,23.8694,23.9331,23.8623,23.9189,21200.0
2012-01-09 13:30:00,33.78,33.78,33.7,33.73,23300.0,23.9189,23.9189,23.8623,23.8835,23300.0
2012-01-09 14:00:00,33.73,33.81,33.7,33.78,36500.0,23.8835,23.9402,23.8623,23.9189,36500.0
2012-01-09 14:30:00,33.79,33.93,33.79,33.91,47100.0,23.926,24.0252,23.926,24.011,47100.0
2012-01-09 15:00:00,33.92,33.95,33.82,33.84,78000.0,24.0181,24.0393,23.9473,23.9614,78000.0
2012-01-09 15:30:00,33.83,33.95,33.82,33.93,176500.0,23.9543,24.0393,23.9473,24.0252,176500.0
2012-01-10 09:30:00,34.45,34.55,34.22,34.3,69100.0,24.3934,24.4642,24.2305,24.2871,69100.0
2012-01-10 10:00:00,34.31,34.35,34.1,34.12,66600.0,24.2942,24.3226,24.1455,24.1597,66600.0
2012-01-10 10:30:00,34.12,34.18,34.06,34.11,54200.0,24.1597,24.2022,24.1172,24.1526,54200.0
2012-01-10 11:00:00,34.11,34.27,34.11,34.23,72000.0,24.1526,24.2659,24.1526,24.2376,72000.0
2012-01-10 11:30:00,34.23,34.28,34.19,34.22,36000.0,24.2376,24.273,24.2093,24.2305,36000.0
2012-01-10 12:00:00,34.23,34.27,34.06,34.09,74800.0,24.2376,24.2659,24.1172,24.1385,74800.0
2012-01-10 12:30:00,34.06,34.2,34.02,34.2,49800.0,24.1172,24.2163,24.0889,24.2163,49800.0
2012-01-10 13:00:00,34.19,34.24,34.16,34.21,39700.0,24.2093,24.2447,24.188,24.2234,39700.0
2012-01-10 13:30:00,34.2,34.25,34.19,34.23,30000.0,24.2163,24.2517,24.2093,24.2376,30000.0
2012-01-10 14:00:00,34.23,34.29,34.23,34.27,29700.0,24.2376,24.2801,24.2376,24.2659,29700.0
2012-01-10 14:30:00,34.27,34.39,34.27,34.36,30800.0,24.2659,24.3509,24.2659,24.3296,30800.0
2012-01-10 15:00:00,34.36,34.49,34.36,34.48,84800.0,24.3296,24.4217,24.3296,24.4146,84800.0
2012-01-10 15:30:00,34.49,34.49,34.31,34.37,148200.0,24.4217,24.4217,24.2942,24.3367,148200.0
2012-01-11 09:30:00,34.22,34.25,33.97,33.98,89200.0,24.2305,24.2517,24.0535,24.0606,89200.0
2012-01-11 10:00:00,33.99,34.15,33.94,34.09,96700.0,24.0676,24.1809,24.0322,24.1385,96700.0
2012-01-11 10:30:00,34.08,34.08,33.91,33.93,202900.0,24.1314,24.1314,24.011,24.0252,202900.0
2012-01-11 11:00:00,33.92,34.09,33.92,34.0,60200.0,24.0181,24.1385,24.0181,24.0747,60200.0
2012-01-11 11:30:00,34.0,34.12,34.0,34.01,30300.0,24.0747,24.1597,24.0747,24.0818,30300.0
2012-01-11 12:00:00,34.02,34.04,33.89,33.92,56400.0,24.0889,24.103,23.9968,24.0181,56400.0
2012-01-11 12:30:00,33.93,33.93,33.85,33.88,32100.0,24.0252,24.0252,23.9685,23.9898,32100.0
2012-01-11 13:00:00,33.88,33.95,33.88,33.9,25300.0,23.9898,24.0393,23.9898,24.0039,25300.0
2012-01-11 13:30:00,33.9,33.93,33.76,33.78,69500.0,24.0039,24.0252,23.9048,23.9189,69500.0
2012-01-11 14:00:00,33.75,33.81,33.63,33.66,28500.0,23.8977,23.9402,23.8127,23.834,28500.0
2012-01-11 14:30:00,33.67,33.97,33.66,33.74,47100.0,23.8411,24.0535,23.834,23.8906,47100.0
2012-01-11 15:00:00,33.73,33.77,33.59,33.75,104300.0,23.8835,23.9119,23.7844,23.8977,104300.0
2012-01-11 15:30:00,33.75,33.82,33.67,33.74,272400.0,23.8977,23.9473,23.8411,23.8906,272400.0
2012-01-12 09:30:00,33.67,33.89,33.59,33.75,83500.0,23.8411,23.9968,23.7844,23.8977,83500.0
2012-01-12 10:00:00,33.75,33.84,33.5,33.58,75100.0,23.8977,23.9614,23.7207,23.7773,75100.0
2012-01-12 10:30:00,33.57,33.57,33.35,33.51,50800.0,23.7702,23.7702,23.6145,23.7278,50800.0
2012-01-12 11:00:00,33.49,33.62,33.34,33.34,117100.0,23.7136,23.8057,23.6074,23.6074,117100.0
2012-01-12 11:30:00,33.33,33.52,33.3,33.45,37800.0,23.6003,23.7348,23.5791,23.6853,37800.0
2012-01-12 12:00:00,33.45,33.62,33.44,33.59,20600.0,23.6853,23.8057,23.6782,23.7844,20600.0
2012-01-12 12:30:00,33.59,33.59,33.5,33.51,35800.0,23.7844,23.7844,23.7207,23.7278,35800.0
2012-01-12 13:00:00,33.52,33.6,33.47,33.48,23000.0,23.7348,23.7915,23.6994,23.7065,23000.0
2012-01-12 13:30:00,33.48,33.54,33.39,33.52,32900.0,23.7065,23.749,23.6428,23.7348,32900.0
2012-01-12 14:00:00,33.53,33.54,33.32,33.34,127500.0,23.7419,23.749,23.5932,23.6074,127500.0
2012-01-12 14:30:00,33.33,33.49,33.33,33.47,84100.0,23.6003,23.7136,23.6003,23.6994,84100.0
2012-01-12 15:00:00,33.46,33.47,33.34,33.45,150000.0,23.6924,23.6994,23.6074,23.6853,150000.0
2012-01-12 15:30:00,33.44,33.55,33.42,33.43,154700.0,23.6782,23.7561,23.664,23.6711,154700.0
2012-01-13 09:30:00,33.14,33.3,32.88,33.17,209500.0,23.4658,23.5791,23.2817,23.487,209500.0
2012-01-13 10:00:00,33.17,33.21,32.59,32.73,88400.0,23.487,23.5153,23.0763,23.1755,88400.0
2012-01-13 10:30:00,32.74,32.91,32.72,32.89,89400.0,23.1825,23.3029,23.1684,23.2888,89400.0
2012-01-13 11:00:00,32.89,33.02,32.88,32.9,53200.0,23.2888,23.3808,23.2817,23.2958,53200.0
2012-01-13 11:30:00,32.92,32.96,32.85,32.91,50000.0,23.31,23.3383,23.2604,23.3029,50000.0
2012-01-13 12:00:00,32.91,32.91,32.69,32.69,59600.0,23.3029,23.3029,23.1471,23.1471,59600.0
2012-01-13 12:30:00,32.69,32.7,32.55,32.6,61000.0,23.1471,23.1542,23.048,23.0834,61000.0
2012-01-13 13:00:00,32.6,32.6,32.46,32.49,60500.0,23.0834,23.0834,22.9843,23.0055,60500.0
2012-01-13 13:30:00,32.49,32.67,32.45,32.63,71500.0,23.0055,23.133,22.9772,23.1047,71500.0
2012-01-13 14:00:00,32.63,32.67,32.55,32.65,57800.0,23.1047,23.133,23.048,23.1188,57800.0
2012-01-13 14:30:00,32.65,32.85,32.63,32.85,80700.0,23.1188,23.2604,23.1047,23.2604,80700.0
2012-01-13 15:00:00,32.83,33.1,32.81,33.1,70200.0,23.2463,23.4375,23.2321,23.4375,70200.0
2012-01-13 15:30:00,33.09,33.19,33.03,33.15,223500.0,23.4304,23.5012,23.3879,23.4729,223500.0
2012-01-17 09:30:00,33.57,33.98,33.5,33.86,74000.0,23.7702,24.0606,23.7207,23.9756,74000.0
2012-01-17 10:00:00,33.88,33.88,33.59,33.68,56800.0,23.9898,23.9898,23.7844,23.8481,56800.0
2012-01-17 10:30:00,33.68,33.85,33.66,33.85,34700.0,23.8481,23.9685,23.834,23.9685,34700.0
2012-01-17 11:00:00,33.85,34.15,33.85,34.14,54200.0,23.9685,24.1809,23.9685,24.1739,54200.0
2012-01-17 11:30:00,34.14,34.4,34.13,34.29,82200.0,24.1739,24.358,24.1668,24.2801,82200.0
2012-01-17 12:00:00,34.29,34.32,34.19,34.27,45500.0,24.2801,24.3013,24.2093,24.2659,45500.0
2012-01-17 12:30:00,34.27,34.3,34.16,34.19,36600.0,24.2659,24.2871,24.188,24.2093,36600.0
2012-01-17 13:00:00,34.19,34.21,34.14,34.21,18700.0,24.2093,24.2234,24.1739,24.2234,18700.0
2012-01-17 13:30:00,34.2,34.22,34.15,34.18,24200.0,24.2163,24.2305,24.1809,24.2022,24200.0
2012-01-17 14:00:00,34.19,34.29,34.17,34.23,109300.0,24.2093,24.2801,24.1951,24.2376,109300.0
2012-01-17 14:30:00,34.23,34.26,34.04,34.1,85500.0,24.2376,24.2588,24.103,24.1455,85500.0
2012-01-17 15:00:00,34.1,34.17,33.96,34.1,56900.0,24.1455,24.1951,24.0464,24.1455,56900.0
2012-01-17 15:30:00,34.11,34.53,34.11,34.49,254300.0,24.1526,24.45,24.1526,24.4217,254300.0
2012-01-18 09:30:00,34.29,34.82,34.19,34.78,78600.0,24.2801,24.6553,24.2093,24.627,78600.0
2012-01-18 10:00:00,34.8,35.26,34.76,35.25,110200.0,24.6412,24.9669,24.6129,24.9598,110200.0
2012-01-18 10:30:00,35.25,35.39,35.19,35.25,118400.0,24.9598,25.059,24.9173,24.9598,118400.0
2012-01-18 11:00:00,35.25,35.36,35.19,35.24,114200.0,24.9598,25.0377,24.9173,24.9527,114200.0
2012-01-18 11:30:00,35.24,35.3,35.08,35.13,116200.0,24.9527,24.9952,24.8394,24.8749,116200.0
2012-01-18 12:00:00,35.12,35.14,35.01,35.06,47300.0,24.8678,24.8819,24.7899,24.8253,47300.0
2012-01-18 12:30:00,35.06,35.15,35.03,35.05,46600.0,24.8253,24.889,24.804,24.8182,46600.0
2012-01-18 13:00:00,35.05,35.07,34.96,35.06,47000.0,24.8182,24.8324,24.7545,24.8253,47000.0
2012-01-18 13:30:00,35.06,35.11,35.01,35.05,39800.0,24.8253,24.8607,24.7899,24.8182,39800.0
2012-01-18 14:00:00,35.06,35.2,35.05,35.17,41400.0,24.8253,24.9244,24.8182,24.9032,41400.0
2012-01-18 14:30:00,35.17,35.18,35.13,35.14,36400.0,24.9032,24.9103,24.8749,24.8819,36400.0
2012-01-18 15:00:00,35.15,35.17,35.04,35.12,75300.0,24.889,24.9032,24.8111,24.8678,75300.0
2012-01-18 15:30:00,35.12,35.25,35.09,35.2,186500.0,24.8678,24.9598,24.8465,24.9244,186500.0
2012-01-19 09:30:00,35.66,35.7,35.23,35.28,75900.0,25.2501,25.2785,24.9457,24.9811,75900.0
2012-01-19 10:00:00,35.27,35.52,35.2,35.44,51400.0,24.974,25.151,24.9244,25.0944,51400.0
2012-01-19 10:30:00,35.44,35.91,35.33,35.86,115100.0,25.0944,25.4272,25.0165,25.3918,115100.0
2012-01-19 11:00:00,35.88,35.89,35.65,35.69,48800.0,25.4059,25.413,25.2431,25.2714,48800.0
2012-01-19 11:30:00,35.69,35.79,35.63,35.7,52900.0,25.2714,25.3422,25.2289,25.2785,52900.0
2012-01-19 12:00:00,35.71,35.83,35.59,35.75,28900.0,25.2855,25.3705,25.2006,25.3139,28900.0
2012-01-19 12:30:00,35.72,35.76,35.52,35.54,30800.0,25.2926,25.3209,25.151,25.1652,30800.0
2012-01-19 13:00:00,35.55,35.71,35.54,35.67,26600.0,25.1722,25.2855,25.1652,25.2572,26600.0
2012-01-19 13:30:00,35.67,35.69,35.39,35.39,53900.0,25.2572,25.2714,25.059,25.059,53900.0
2012-01-19 14:00:00,35.39,35.66,35.39,35.65,31500.0,25.059,25.2501,25.059,25.2431,31500.0
2012-01-19 14:30:00,35.65,35.73,35.62,35.66,42700.0,25.2431,25.2997,25.2218,25.2501,42700.0
2012-01-19 15:00:00,35.66,35.79,35.66,35.7,84400.0,25.2501,25.3422,25.2501,25.2785,84400.0
2012-01-19 15:30:00,35.7,35.72,35.5,35.66,157800.0,25.2785,25.2926,25.1368,25.2501,157800.0
2012-01-20 09:30:00,35.28,35.55,35.28,35.44,43700.0,24.9811,25.1722,24.9811,25.0944,43700.0
2012-01-20 10:00:00,35.42,35.43,35.29,35.38,28700.0,25.0802,25.0873,24.9881,25.0519,28700.0
2012-01-20 10:30:00,35.4,35.4,35.13,35.21,70500.0,25.066,25.066,24.8749,24.9315,70500.0
2012-01-20 11:00:00,35.2,35.27,35.11,35.27,22100.0,24.9244,24.974,24.8607,24.974,22100.0
2012-01-20 11:30:00,35.26,35.26,34.98,35.12,37200.0,24.9669,24.9669,24.7686,24.8678,37200.0
2012-01-20 12:00:00,35.13,35.25,35.13,35.25,30300.0,24.8749,24.9598,24.8749,24.9598,30300.0
2012-01-20 12:30:00,35.25,35.38,35.25,35.34,23400.0,24.9598,25.0519,24.9598,25.0236,23400.0
2012-01-20 13:00:00,35.36,35.42,35.34,35.39,25100.0,25.0377,25.0802,25.0236,25.059,25100.0
2012-01-20 13:30:00,35.4,35.45,35.34,35.39,28900.0,25.066,25.1014,25.0236,25.059,28900.0
2012-01-20 14:00:00,35.4,35.43,35.38,35.41,44200.0,25.066,25.0873,25.0519,25.0731,44200.0
2012-01-20 14:30:00,35.41,35.51,35.38,35.51,29300.0,25.0731,25.1439,25.0519,25.1439,29300.0
2012-01-20 15:00:00,35.5,35.63,35.49,35.52,50100.0,25.1368,25.2289,25.1298,25.151,50100.0
2012-01-20 15:30:00,35.51,35.62,35.44,35.59,109100.0,25.1439,25.2218,25.0944,25.2006,109100.0
2012-01-23 09:30:00,35.83,36.34,35.77,36.2,105000.0,25.3705,25.7316,25.328,25.6325,105000.0
2012-01-23 10:00:00,36.19,36.43,36.16,36.17,149500.0,25.6254,25.7954,25.6042,25.6113,149500.0
2012-01-23 10:30:00,36.18,36.34,36.13,36.15,58200.0,25.6183,25.7316,25.5829,25.5971,58200.0
2012-01-23 11:00:00,36.16,36.29,36.07,36.25,61200.0,25.6042,25.6962,25.5404,25.6679,61200.0
2012-01-23 11:30:00,36.25,36.33,35.91,35.99,55300.0,25.6679,25.7246,25.4272,25.4838,55300.0
2012-01-23 12:00:00,35.98,35.99,35.7,35.75,49600.0,25.4767,25.4838,25.2785,25.3139,49600.0
2012-01-23 12:30:00,35.78,36.1,35.7,35.77,87400.0,25.3351,25.5617,25.2785,25.328,87400.0
2012-01-23 13:00:00,35.76,35.86,35.75,35.85,70000.0,25.3209,25.3918,25.3139,25.3847,70000.0
2012-01-23 13:30:00,35.85,36.01,35.81,35.99,72900.0,25.3847,25.498,25.3563,25.4838,72900.0
2012-01-23 14:00:00,35.99,36.08,35.98,36.06,69800.0,25.4838,25.5475,25.4767,25.5334,69800.0
2012-01-23 14:30:00,36.06,36.2,36.03,36.17,124800.0,25.5334,25.6325,25.5121,25.6113,124800.0
2012-01-23 15:00:00,36.17,36.47,36.14,36.23,138100.0,25.6113,25.8237,25.59,25.6537,138100.0
2012-01-23 15:30:00,36.26,36.46,36.24,36.35,201500.0,25.675,25.8166,25.6608,25.7387,201500.0
2012-01-24 09:30:00,35.86,35.89,35.6,35.7,61300.0,25.3918,25.413,25.2077,25.2785,61300.0
2012-01-24 10:00:00,35.68,36.0,35.62,35.89,34500.0,25.2643,25.4909,25.2218,25.413,34500.0
2012-01-24 10:30:00,35.85,36.17,35.8,36.07,42000.0,25.3847,25.6113,25.3493,25.5404,42000.0
2012-01-24 11:00:00,36.08,36.45,36.03,36.35,60000.0,25.5475,25.8095,25.5121,25.7387,60000.0
2012-01-24 11:30:00,36.37,36.37,36.2,36.24,28200.0,25.7529,25.7529,25.6325,25.6608,28200.0
2012-01-24 12:00:00,36.24,36.3,36.04,36.04,44600.0,25.6608,25.7033,25.5192,25.5192,44600.0
2012-01-24 12:30:00,36.05,36.21,36.02,36.17,40300.0,25.5263,25.6396,25.505,25.6113,40300.0
2012-01-24 13:00:00,36.17,36.17,35.98,35.99,67400.0,25.6113,25.6113,25.4767,25.4838,67400.0
2012-01-24 13:30:00,36.03,36.09,35.95,36.08,43400.0,25.5121,25.5546,25.4555,25.5475,43400.0
2012-01-24 14:00:00,36.06,36.13,36.0,36.08,75700.0,25.5334,25.5829,25.4909,25.5475,75700.0
2012-01-24 14:30:00,36.08,36.09,36.0,36.0,42700.0,25.5475,25.5546,25.4909,25.4909,42700.0
2012-01-24 15:00:00,36.0,36.2,36.0,36.19,50200.0,25.4909,25.6325,25.4909,25.6254,50200.0
2012-01-24 15:30:00,36.19,36.21,36.06,36.08,85000.0,25.6254,25.6396,25.5334,25.5475,85000.0
2012-01-25 09:30:00,35.92,35.92,35.53,35.57,115400.0,25.4342,25.4342,25.1581,25.1864,115400.0
2012-01-25 10:00:00,35.56,35.78,35.48,35.53,76600.0,25.1793,25.3351,25.1227,25.1581,76600.0
2012-01-25 10:30:00,35.53,35.53,35.35,35.44,54700.0,25.1581,25.1581,25.0306,25.0944,54700.0
2012-01-25 11:00:00,35.44,35.79,35.44,35.67,47100.0,25.0944,25.3422,25.0944,25.2572,47100.0
2012-01-25 11:30:00,35.67,35.67,35.6,35.63,42500.0,25.2572,25.2572,25.2077,25.2289,42500.0
2012-01-25 12:00:00,35.63,35.8,35.61,35.68,62900.0,25.2289,25.3493,25.2147,25.2643,62900.0
2012-01-25 12:30:00,35.71,35.97,35.65,35.89,86000.0,25.2855,25.4696,25.2431,25.413,86000.0
2012-01-25 13:00:00,35.88,36.15,35.88,36.07,30200.0,25.4059,25.5971,25.4059,25.5404,30200.0
2012-01-25 13:30:00,36.08,36.31,36.04,36.21,86900.0,25.5475,25.7104,25.5192,25.6396,86900.0
2012-01-25 14:00:00,36.22,36.22,36.05,36.1,40900.0,25.6467,25.6467,25.5263,25.5617,40900.0
2012-01-25 14:30:00,36.11,36.27,36.11,36.18,79400.0,25.5688,25.6821,25.5688,25.6183,79400.0
2012-01-25 15:00:00,36.18,36.3,36.13,36.26,111600.0,25.6183,25.7033,25.5829,25.675,111600.0
2012-01-25 15:30:00,36.26,36.34,36.23,36.31,349900.0,25.675,25.7316,25.6537,25.7104,349900.0
2012-01-26 09:30:00,36.3,36.39,35.95,36.2,123400.0,25.7033,25.767,25.4555,25.6325,123400.0
2012-01-26 10:00:00,36.21,36.25,35.96,35.98,72300.0,25.6396,25.6679,25.4626,25.4767,72300.0
2012-01-26 10:30:00,36.0,36.1,35.93,36.05,37400.0,25.4909,25.5617,25.4413,25.5263,37400.0
2012-01-26 11:00:00,36.04,36.29,36.04,36.29,36000.0,25.5192,25.6962,25.5192,25.6962,36000.0
2012-01-26 11:30:00,36.27,36.41,36.14,36.15,55700.0,25.6821,25.7812,25.59,25.5971,55700.0
2012-01-26 12:00:00,36.15,36.42,36.12,36.4,131000.0,25.5971,25.7883,25.5759,25.7741,131000.0
2012-01-26 12:30:00,36.39,36.47,36.37,36.4,54700.0,25.767,25.8237,25.7529,25.7741,54700.0
2012-01-26 13:00:00,36.41,36.47,36.36,36.4,86800.0,25.7812,25.8237,25.7458,25.7741,86800.0
2012-01-26 13:30:00,36.4,36.4,36.27,36.33,52300.0,25.7741,25.7741,25.6821,25.7246,52300.0
2012-01-26 14:00:00,36.32,36.37,36.24,36.34,96800.0,25.7175,25.7529,25.6608,25.7316,96800.0
2012-01-26 14:30:00,36.34,36.41,36.24,36.31,169700.0,25.7316,25.7812,25.6608,25.7104,169700.0
2012-01-26 15:00:00,36.29,36.3,36.17,36.22,66800.0,25.6962,25.7033,25.6113,25.6467,66800.0
2012-01-26 15:30:00,36.21,36.35,36.17,36.31,137900.0,25.6396,25.7387,25.6113,25.7104,137900.0
2012-01-27 09:30:00,36.02,36.64,36.02,36.44,71700.0,25.505,25.9441,25.505,25.8024,71700.0
2012-01-27 10:00:00,36.45,36.5,36.33,36.4,33500.0,25.8095,25.8449,25.7246,25.7741,33500.0
2012-01-27 10:30:00,36.4,36.48,36.32,36.38,38400.0,25.7741,25.8308,25.7175,25.76,38400.0
2012-01-27 11:00:00,36.4,36.51,36.29,36.47,27100.0,25.7741,25.852,25.6962,25.8237,27100.0
2012-01-27 11:30:00,36.45,36.48,36.39,36.42,41300.0,25.8095,25.8308,25.767,25.7883,41300.0
2012-01-27 12:00:00,36.42,36.46,36.29,36.33,43000.0,25.7883,25.8166,25.6962,25.7246,43000.0
2012-01-27 12:30:00,36.31,36.48,36.31,36.38,54300.0,25.7104,25.8308,25.7104,25.76,54300.0
2012-01-27 13:00:00,36.39,36.51,36.38,36.45,58200.0,25.767,25.852,25.76,25.8095,58200.0
2012-01-27 13:30:00,36.45,36.7,36.42,36.58,71900.0,25.8095,25.9865,25.7883,25.9016,71900.0
2012-01-27 14:00:00,36.6,36.63,36.44,36.51,60200.0,25.9157,25.937,25.8024,25.852,60200.0
2012-01-27 14:30:00,36.5,36.53,36.44,36.49,30500.0,25.8449,25.8662,25.8024,25.8378,30500.0
2012-01-27 15:00:00,36.5,36.63,36.43,36.53,43000.0,25.8449,25.937,25.7954,25.8662,43000.0
2012-01-27 15:30:00,36.53,36.53,36.32,36.33,94500.0,25.8662,25.8662,25.7175,25.7246,94500.0
2012-01-30 09:30:00,35.74,36.29,35.73,36.26,81500.0,25.3068,25.6962,25.2997,25.675,81500.0
2012-01-30 10:00:00,36.24,36.37,36.18,36.27,129200.0,25.6608,25.7529,25.6183,25.6821,129200.0
2012-01-30 10:30:00,36.27,36.6,36.26,36.5,110700.0,25.6821,25.9157,25.675,25.8449,110700.0
2012-01-30 11:00:00,36.52,36.63,36.45,36.48,79700.0,25.8591,25.937,25.8095,25.8308,79700.0
2012-01-30 11:30:00,36.48,36.51,36.44,36.49,90100.0,25.8308,25.852,25.8024,25.8378,90100.0
2012-01-30 12:00:00,36.49,36.57,36.48,36.53,164600.0,25.8378,25.8945,25.8308,25.8662,164600.0
2012-01-30 12:30:00,36.53,36.54,36.48,36.5,28400.0,25.8662,25.8732,25.8308,25.8449,28400.0
2012-01-30 13:00:00,36.5,36.52,36.48,36.49,34100.0,25.8449,25.8591,25.8308,25.8378,34100.0
2012-01-30 13:30:00,36.49,36.55,36.47,36.5,37400.0,25.8378,25.8803,25.8237,25.8449,37400.0
2012-01-30 14:00:00,36.5,36.6,36.48,36.57,68500.0,25.8449,25.9157,25.8308,25.8945,68500.0
2012-01-30 14:30:00,36.58,36.62,36.56,36.59,99300.0,25.9016,25.9299,25.8874,25.9087,99300.0
2012-01-30 15:00:00,36.59,36.59,36.52,36.54,146400.0,25.9087,25.9087,25.8591,25.8732,146400.0
2012-01-30 15:30:00,36.54,36.56,36.36,36.47,139500.0,25.8732,25.8874,25.7458,25.8237,139500.0
2012-01-31 09:30:00,36.95,37.06,36.44,36.61,185500.0,26.1636,26.2414,25.8024,25.9228,185500.0
2012-01-31 10:00:00,36.61,36.61,36.11,36.21,131100.0,25.9228,25.9228,25.5688,25.6396,131100.0
2012-01-31 10:30:00,36.23,36.31,36.15,36.22,135500.0,25.6537,25.7104,25.5971,25.6467,135500.0
2012-01-31 11:00:00,36.22,36.25,35.92,36.09,95700.0,25.6467,25.6679,25.4342,25.5546,95700.0
2012-01-31 11:30:00,36.1,36.15,35.99,36.11,44500.0,25.5617,25.5971,25.4838,25.5688,44500.0
2012-01-31 12:00:00,36.1,36.27,36.05,36.19,122700.0,25.5617,25.6821,25.5263,25.6254,122700.0
2012-01-31 12:30:00,36.19,36.21,36.04,36.05,79600.0,25.6254,25.6396,25.5192,25.5263,79600.0
2012-01-31 13:00:00,36.05,36.26,36.03,36.22,66800.0,25.5263,25.675,25.5121,25.6467,66800.0
2012-01-31 13:30:00,36.22,36.22,35.96,36.06,91100.0,25.6467,25.6467,25.4626,25.5334,91100.0
2012-01-31 14:00:00,36.06,36.19,36.01,36.13,84200.0,25.5334,25.6254,25.498,25.5829,84200.0
2012-01-31 14:30:00,36.12,36.34,36.03,36.32,74100.0,25.5759,25.7316,25.5121,25.7175,74100.0
2012-01-31 15:00:00,36.31,36.38,36.18,36.27,82000.0,25.7104,25.76,25.6183,25.6821,82000.0
2012-01-31 15:30:00,36.28,36.44,36.27,36.42,446200.0,25.6891,25.8024,25.6821,25.7883,446200.0
2012-02-01 09:30:00,36.64,36.89,36.59,36.79,122300.0,25.9441,26.1211,25.9087,26.0503,122300.0
2012-02-01 10:00:00,36.8,37.03,36.77,37.0,95600.0,26.0573,26.2202,26.0361,26.199,95600.0
2012-02-01 10:30:00,37.0,37.1,36.83,37.07,119700.0,26.199,26.2698,26.0786,26.2485,119700.0
2012-02-01 11:00:00,37.08,37.22,37.01,37.22,67900.0,26.2556,26.3547,26.206,26.3547,67900.0
2012-02-01 11:30:00,37.23,37.42,37.13,37.38,107500.0,26.3618,26.4964,26.291,26.468,107500.0
2012-02-01 12:00:00,37.37,37.71,37.36,37.7,102500.0,26.461,26.7017,26.4539,26.6946,102500.0
2012-02-01 12:30:00,37.7,37.84,37.5,37.5,173700.0,26.6946,26.7938,26.553,26.553,173700.0
2012-02-01 13:00:00,37.5,37.65,37.46,37.54,93400.0,26.553,26.6592,26.5247,26.5813,93400.0
2012-02-01 13:30:00,37.51,37.59,37.41,37.45,102100.0,26.5601,26.6167,26.4893,26.5176,102100.0
2012-02-01 14:00:00,37.46,37.49,37.33,37.44,189500.0,26.5247,26.5459,26.4326,26.5105,189500.0
2012-02-01 14:30:00,37.46,37.47,37.4,37.45,149300.0,26.5247,26.5318,26.4822,26.5176,149300.0
2012-02-01 15:00:00,37.43,37.46,37.14,37.14,206000.0,26.5034,26.5247,26.2981,26.2981,206000.0
2012-02-01 15:30:00,37.14,37.34,37.11,37.32,326400.0,26.2981,26.4397,26.2769,26.4255,326400.0
2012-02-02 09:30:00,37.25,37.76,37.2,37.63,308700.0,26.376,26.7371,26.3406,26.6451,308700.0
2012-02-02 10:00:00,37.65,37.78,37.55,37.73,61700.0,26.6592,26.7513,26.5884,26.7159,61700.0
2012-02-02 10:30:00,37.75,37.89,37.7,37.82,95900.0,26.73,26.8292,26.6946,26.7796,95900.0
2012-02-02 11:00:00,37.83,37.86,37.78,37.84,415800.0,26.7867,26.8079,26.7513,26.7938,415800.0
2012-02-02 11:30:00,37.83,37.84,37.63,37.73,243600.0,26.7867,26.7938,26.6451,26.7159,243600.0
2012-02-02 12:00:00,37.74,37.76,37.68,37.73,406500.0,26.7229,26.7371,26.6805,26.7159,406500.0
2012-02-02 12:30:00,37.73,37.81,37.67,37.74,222400.0,26.7159,26.7725,26.6734,26.7229,222400.0
2012-02-02 13:00:00,37.74,37.75,37.56,37.58,182600.0,26.7229,26.73,26.5955,26.6097,182600.0
2012-02-02 13:30:00,37.57,37.68,37.52,37.67,116300.0,26.6026,26.6805,26.5672,26.6734,116300.0
2012-02-02 14:00:00,37.68,37.68,37.63,37.64,45300.0,26.6805,26.6805,26.6451,26.6521,45300.0
2012-02-02 14:30:00,37.64,37.66,37.58,37.62,82100.0,26.6521,26.6663,26.6097,26.638,82100.0
2012-02-02 15:00:00,37.63,37.83,37.57,37.79,175600.0,26.6451,26.7867,26.6026,26.7583,175600.0
2012-02-02 15:30:00,37.8,37.83,37.58,37.72,400900.0,26.7654,26.7867,26.6097,26.7088,400900.0
2012-02-03 09:30:00,38.08,38.23,37.89,38.2,157200.0,26.9637,27.0699,26.8292,27.0487,157200.0
2012-02-03 10:00:00,38.22,38.4,38.22,38.33,282400.0,27.0628,27.1903,27.0628,27.1407,282400.0
2012-02-03 10:30:00,38.33,38.4,38.15,38.26,107300.0,27.1407,27.1903,27.0133,27.0911,107300.0
2012-02-03 11:00:00,38.25,38.32,38.19,38.25,93300.0,27.0841,27.1336,27.0416,27.0841,93300.0
2012-02-03 11:30:00,38.27,38.35,38.09,38.19,74300.0,27.0982,27.1549,26.9708,27.0416,74300.0
2012-02-03 12:00:00,38.18,38.39,38.18,38.36,61800.0,27.0345,27.1832,27.0345,27.162,61800.0
2012-02-03 12:30:00,38.35,38.51,38.29,38.34,315900.0,27.1549,27.2682,27.1124,27.1478,315900.0
2012-02-03 13:00:00,38.32,38.45,38.3,38.38,140200.0,27.1336,27.2257,27.1195,27.1761,140200.0
2012-02-03 13:30:00,38.39,38.59,38.36,38.49,70600.0,27.1832,27.3248,27.162,27.254,70600.0
2012-02-03 14:00:00,38.51,38.73,38.5,38.69,70300.0,27.2682,27.4239,27.2611,27.3956,70300.0
2012-02-03 14:30:00,38.69,38.72,38.52,38.64,113300.0,27.3956,27.4169,27.2752,27.3602,113300.0
2012-02-03 15:00:00,38.66,38.97,38.62,38.8,261300.0,27.3744,27.5939,27.3461,27.4735,261300.0
2012-02-03 15:30:00,38.82,39.11,38.76,39.09,954500.0,27.4877,27.693,27.4452,27.6789,954500.0
2012-02-06 09:30:00,38.7,38.82,38.48,38.69,144200.0,27.4027,27.4877,27.2469,27.3956,144200.0
2012-02-06 10:00:00,38.71,38.82,38.54,38.65,65200.0,27.4098,27.4877,27.2894,27.3673,65200.0
2012-02-06 10:30:00,38.65,38.88,38.6,38.84,48700.0,27.3673,27.5302,27.3319,27.5018,48700.0
2012-02-06 11:00:00,38.84,38.9,38.5,38.52,113800.0,27.5018,27.5443,27.2611,27.2752,113800.0
2012-02-06 11:30:00,38.52,38.55,38.32,38.37,159700.0,27.2752,27.2965,27.1336,27.169,159700.0
2012-02-06 12:00:00,38.4,38.46,38.24,38.26,142700.0,27.1903,27.2328,27.077,27.0911,142700.0
2012-02-06 12:30:00,38.25,38.39,38.19,38.21,84600.0,27.0841,27.1832,27.0416,27.0557,84600.0
2012-02-06 13:00:00,38.23,38.27,38.07,38.15,64500.0,27.0699,27.0982,26.9566,27.0133,64500.0
2012-02-06 13:30:00,38.15,38.17,37.99,38.09,51300.0,27.0133,27.0274,26.9,26.9708,51300.0
2012-02-06 14:00:00,38.07,38.12,38.03,38.05,58300.0,26.9566,26.992,26.9283,26.9424,58300.0
2012-02-06 14:30:00,38.05,38.14,38.05,38.06,102900.0,26.9424,27.0062,26.9424,26.9495,102900.0
2012-02-06 15:00:00,38.06,38.16,38.05,38.06,79500.0,26.9495,27.0203,26.9424,26.9495,79500.0
2012-02-06 15:30:00,38.07,38.36,38.06,38.3,207100.0,26.9566,27.162,26.9495,27.1195,207100.0
2012-02-07 09:30:00,38.16,38.24,37.26,37.28,144100.0,27.0203,27.077,26.3831,26.3972,144100.0
2012-02-07 10:00:00,37.28,37.54,36.98,37.45,179000.0,26.3972,26.5813,26.1848,26.5176,179000.0
2012-02-07 10:30:00,37.45,37.6,37.41,37.46,173400.0,26.5176,26.6238,26.4893,26.5247,173400.0
2012-02-07 11:00:00,37.46,37.54,37.46,37.52,72800.0,26.5247,26.5813,26.5247,26.5672,72800.0
2012-02-07 11:30:00,37.52,37.52,37.35,37.46,64400.0,26.5672,26.5672,26.4468,26.5247,64400.0
2012-02-07 12:00:00,37.47,37.53,37.32,37.47,113600.0,26.5318,26.5742,26.4255,26.5318,113600.0
2012-02-07 12:30:00,37.48,37.57,37.47,37.54,31800.0,26.5388,26.6026,26.5318,26.5813,31800.0
2012-02-07 13:00:00,37.55,37.65,37.45,37.5,41300.0,26.5884,26.6592,26.5176,26.553,41300.0
2012-02-07 13:30:00,37.52,37.69,37.51,37.63,38200.0,26.5672,26.6875,26.5601,26.6451,38200.0
2012-02-07 14:00:00,37.65,37.65,37.49,37.49,47200.0,26.6592,26.6592,26.5459,26.5459,47200.0
2012-02-07 14:30:00,37.5,37.51,37.4,37.45,52900.0,26.553,26.5601,26.4822,26.5176,52900.0
2012-02-07 15:00:00,37.46,37.85,37.45,37.85,78200.0,26.5247,26.8008,26.5176,26.8008,78200.0
2012-02-07 15:30:00,37.87,37.93,37.8,37.83,126300.0,26.815,26.8575,26.7654,26.7867,126300.0
2012-02-08 09:30:00,37.81,37.9,37.59,37.68,68000.0,26.7725,26.8362,26.6167,26.6805,68000.0
2012-02-08 10:00:00,37.68,37.91,37.68,37.78,29200.0,26.6805,26.8433,26.6805,26.7513,29200.0
2012-02-08 10:30:00,37.8,37.84,37.7,37.82,28700.0,26.7654,26.7938,26.6946,26.7796,28700.0
2012-02-08 11:00:00,37.82,37.9,37.5,37.66,40000.0,26.7796,26.8362,26.553,26.6663,40000.0
2012-02-08 11:30:00,37.66,37.78,37.47,37.77,41300.0,26.6663,26.7513,26.5318,26.7442,41300.0
2012-02-08 12:00:00,37.76,37.79,37.72,37.77,32400.0,26.7371,26.7583,26.7088,26.7442,32400.0
2012-02-08 12:30:00,37.76,37.79,37.67,37.69,17000.0,26.7371,26.7583,26.6734,26.6875,17000.0
2012-02-08 13:00:00,37.69,37.72,37.61,37.67,44400.0,26.6875,26.7088,26.6309,26.6734,44400.0
2012-02-08 13:30:00,37.67,37.67,37.4,37.43,45600.0,26.6734,26.6734,26.4822,26.5034,45600.0
2012-02-08 14:00:00,37.43,37.63,37.34,37.5,42300.0,26.5034,26.6451,26.4397,26.553,42300.0
2012-02-08 14:30:00,37.51,37.67,37.43,37.5,63400.0,26.5601,26.6734,26.5034,26.553,63400.0
2012-02-08 15:00:00,37.49,37.57,37.31,37.56,70300.0,26.5459,26.6026,26.4185,26.5955,70300.0
2012-02-08 15:30:00,37.56,37.72,37.52,37.72,141200.0,26.5955,26.7088,26.5672,26.7088,141200.0
2012-02-09 09:30:00,37.84,37.87,37.32,37.54,78000.0,26.7938,26.815,26.4255,26.5813,78000.0
2012-02-09 10:00:00,37.53,37.57,37.37,37.38,46800.0,26.5742,26.6026,26.461,26.468,46800.0
2012-02-09 10:30:00,37.38,37.59,37.25,37.46,42700.0,26.468,26.6167,26.376,26.5247,42700.0
2012-02-09 11:00:00,37.49,37.55,37.43,37.51,35300.0,26.5459,26.5884,26.5034,26.5601,35300.0
2012-02-09 11:30:00,37.5,37.56,37.41,37.56,49400.0,26.553,26.5955,26.4893,26.5955,49400.0
2012-02-09 12:00:00,37.55,37.58,37.49,37.49,23000.0,26.5884,26.6097,26.5459,26.5459,23000.0
2012-02-09 12:30:00,37.49,37.5,37.4,37.43,25400.0,26.5459,26.553,26.4822,26.5034,25400.0
2012-02-09 13:00:00,37.46,37.47,37.38,37.45,63700.0,26.5247,26.5318,26.468,26.5176,63700.0
2012-02-09 13:30:00,37.46,37.46,37.36,37.43,25700.0,26.5247,26.5247,26.4539,26.5034,25700.0
2012-02-09 14:00:00,37.44,37.51,37.42,37.5,33400.0,26.5105,26.5601,26.4964,26.553,33400.0
2012-02-09 14:30:00,37.49,37.52,37.37,37.37,34400.0,26.5459,26.5672,26.461,26.461,34400.0
2012-02-09 15:00:00,37.37,37.4,37.34,37.37,41600.0,26.461,26.4822,26.4397,26.461,41600.0
2012-02-09 15:30:00,37.36,37.38,37.24,37.38,148100.0,26.4539,26.468,26.3689,26.468,148100.0
2012-02-10 09:30:00,36.7,37.13,36.5,36.95,127500.0,25.9865,26.291,25.8449,26.1636,127500.0
2012-02-10 10:00:00,36.95,36.99,36.89,36.96,113100.0,26.1636,26.1919,26.1211,26.1706,113100.0
2012-02-10 10:30:00,36.96,36.99,36.91,36.99,84500.0,26.1706,26.1919,26.1352,26.1919,84500.0
2012-02-10 11:00:00,36.97,37.06,36.89,36.92,39800.0,26.1777,26.2414,26.1211,26.1423,39800.0
2012-02-10 11:30:00,36.91,37.05,36.89,37.01,30000.0,26.1352,26.2344,26.1211,26.206,30000.0
2012-02-10 12:00:00,37.01,37.03,36.95,37.01,14000.0,26.206,26.2202,26.1636,26.206,14000.0
2012-02-10 12:30:00,37.0,37.1,36.97,37.05,28300.0,26.199,26.2698,26.1777,26.2344,28300.0
2012-02-10 13:00:00,37.05,37.09,36.97,37.07,18700.0,26.2344,26.2627,26.1777,26.2485,18700.0
2012-02-10 13:30:00,37.05,37.06,36.98,36.99,27700.0,26.2344,26.2414,26.1848,26.1919,27700.0
2012-02-10 14:00:00,37.0,37.19,36.99,37.19,55200.0,26.199,26.3335,26.1919,26.3335,55200.0
2012-02-10 14:30:00,37.2,37.24,37.17,37.19,41400.0,26.3406,26.3689,26.3193,26.3335,41400.0
2012-02-10 15:00:00,37.19,37.22,37.15,37.22,55100.0,26.3335,26.3547,26.3052,26.3547,55100.0
2012-02-10 15:30:00,37.23,37.4,37.2,37.34,112800.0,26.3618,26.4822,26.3406,26.4397,112800.0
2012-02-13 09:30:00,37.63,37.78,37.46,37.54,50000.0,26.6451,26.7513,26.5247,26.5813,50000.0
2012-02-13 10:00:00,37.53,37.54,37.32,37.43,31100.0,26.5742,26.5813,26.4255,26.5034,31100.0
2012-02-13 10:30:00,37.44,37.62,37.33,37.62,22800.0,26.5105,26.638,26.4326,26.638,22800.0
2012-02-13 11:00:00,37.61,37.72,37.58,37.7,29100.0,26.6309,26.7088,26.6097,26.6946,29100.0
2012-02-13 11:30:00,37.7,37.81,37.59,37.63,32500.0,26.6946,26.7725,26.6167,26.6451,32500.0
2012-02-13 12:00:00,37.64,37.71,37.6,37.6,12600.0,26.6521,26.7017,26.6238,26.6238,12600.0
2012-02-13 12:30:00,37.58,37.69,37.56,37.68,18500.0,26.6097,26.6875,26.5955,26.6805,18500.0
2012-02-13 13:00:00,37.69,37.73,37.64,37.71,12500.0,26.6875,26.7159,26.6521,26.7017,12500.0
2012-02-13 13:30:00,37.71,37.82,37.67,37.82,30000.0,26.7017,26.7796,26.6734,26.7796,30000.0
2012-02-13 14:00:00,37.8,37.95,37.77,37.89,52000.0,26.7654,26.8716,26.7442,26.8292,52000.0
2012-02-13 14:30:00,37.89,37.95,37.86,37.93,69200.0,26.8292,26.8716,26.8079,26.8575,69200.0
2012-02-13 15:00:00,37.93,37.93,37.74,37.77,41700.0,26.8575,26.8575,26.7229,26.7442,41700.0
2012-02-13 15:30:00,37.75,37.9,37.75,37.77,91000.0,26.73,26.8362,26.73,26.7442,91000.0
2012-02-14 09:30:00,37.89,38.46,37.77,38.37,132300.0,26.8292,27.2328,26.7442,27.169,132300.0
2012-02-14 10:00:00,38.36,38.45,38.33,38.45,78700.0,27.162,27.2257,27.1407,27.2257,78700.0
2012-02-14 10:30:00,38.44,38.52,38.39,38.49,93700.0,27.2186,27.2752,27.1832,27.254,93700.0
2012-02-14 11:00:00,38.47,38.6,38.45,38.5,60200.0,27.2398,27.3319,27.2257,27.2611,60200.0
2012-02-14 11:30:00,38.5,38.55,38.43,38.5,37200.0,27.2611,27.2965,27.2115,27.2611,37200.0
2012-02-14 12:00:00,38.49,38.49,38.24,38.3,70900.0,27.254,27.254,27.077,27.1195,70900.0
2012-02-14 12:30:00,38.28,38.29,38.14,38.2,42500.0,27.1053,27.1124,27.0062,27.0487,42500.0
2012-02-14 13:00:00,38.2,38.2,37.97,38.17,41200.0,27.0487,27.0487,26.8858,27.0274,41200.0
2012-02-14 13:30:00,38.17,38.26,38.1,38.16,42100.0,27.0274,27.0911,26.9779,27.0203,42100.0
2012-02-14 14:00:00,38.16,38.24,38.12,38.13,73400.0,27.0203,27.077,26.992,26.9991,73400.0
2012-02-14 14:30:00,38.12,38.19,38.11,38.15,38300.0,26.992,27.0416,26.9849,27.0133,38300.0
2012-02-14 15:00:00,38.15,38.28,38.14,38.16,60200.0,27.0133,27.1053,27.0062,27.0203,60200.0
2012-02-14 15:30:00,38.16,38.57,38.12,38.57,168300.0,27.0203,27.3106,26.992,27.3106,168300.0
2012-02-15 09:30:00,38.84,38.84,38.33,38.7,154000.0,27.5018,27.5018,27.1407,27.4027,154000.0
2012-02-15 10:00:00,38.69,38.8,38.66,38.76,55300.0,27.3956,27.4735,27.3744,27.4452,55300.0
2012-02-15 10:30:00,38.78,38.96,38.7,38.84,62700.0,27.4593,27.5868,27.4027,27.5018,62700.0
2012-02-15 11:00:00,38.85,39.16,38.83,39.07,132300.0,27.5089,27.7284,27.4948,27.6647,132300.0
2012-02-15 11:30:00,39.07,39.15,38.81,38.84,112600.0,27.6647,27.7213,27.4806,27.5018,112600.0
2012-02-15 12:00:00,38.85,38.87,38.61,38.63,127500.0,27.5089,27.5231,27.339,27.3531,127500.0
2012-02-15 12:30:00,38.63,38.75,38.58,38.66,57300.0,27.3531,27.4381,27.3177,27.3744,57300.0
2012-02-15 13:00:00,38.62,38.62,38.51,38.55,43200.0,27.3461,27.3461,27.2682,27.2965,43200.0
2012-02-15 13:30:00,38.56,38.57,38.34,38.54,35600.0,27.3036,27.3106,27.1478,27.2894,35600.0
2012-02-15 14:00:00,38.54,38.54,38.27,38.37,71100.0,27.2894,27.2894,27.0982,27.169,71100.0
2012-02-15 14:30:00,38.36,38.36,38.16,38.17,58000.0,27.162,27.162,27.0203,27.0274,58000.0
2012-02-15 15:00:00,38.14,38.18,37.94,37.99,70800.0,27.0062,27.0345,26.8646,26.9,70800.0
2012-02-15 15:30:00,37.98,38.16,37.98,38.14,118700.0,26.8929,27.0203,26.8929,27.0062,118700.0
2012-02-16 09:30:00,38.21,38.36,37.96,38.06,64300.0,27.0557,27.162,26.8787,26.9495,64300.0
2012-02-16 10:00:00,38.07,38.35,38.05,38.28,72100.0,26.9566,27.1549,26.9424,27.1053,72100.0
2012-02-16 10:30:00,38.31,38.64,38.31,38.41,54100.0,27.1265,27.3602,27.1265,27.1974,54100.0
2012-02-16 11:00:00,38.41,38.59,38.36,38.44,66400.0,27.1974,27.3248,27.162,27.2186,66400.0
2012-02-16 11:30:00,38.45,38.74,38.4,38.7,69200.0,27.2257,27.431,27.1903,27.4027,69200.0
2012-02-16 12:00:00,38.7,38.84,38.68,38.76,73200.0,27.4027,27.5018,27.3885,27.4452,73200.0
2012-02-16 12:30:00,38.76,38.77,38.59,38.74,30500.0,27.4452,27.4523,27.3248,27.431,30500.0
2012-02-16 13:00:00,38.75,38.78,38.66,38.76,52400.0,27.4381,27.4593,27.3744,27.4452,52400.0
2012-02-16 13:30:00,38.78,38.95,38.77,38.86,61600.0,27.4593,27.5797,27.4523,27.516,61600.0
2012-02-16 14:00:00,38.85,38.89,38.8,38.84,48500.0,27.5089,27.5372,27.4735,27.5018,48500.0
2012-02-16 14:30:00,38.84,38.86,38.75,38.76,48000.0,27.5018,27.516,27.4381,27.4452,48000.0
2012-02-16 15:00:00,38.76,38.82,38.66,38.71,50700.0,27.4452,27.4877,27.3744,27.4098,50700.0
2012-02-16 15:30:00,38.71,38.91,38.65,38.78,167200.0,27.4098,27.5514,27.3673,27.4593,167200.0
2012-02-17 09:30:00,38.95,39.0,38.8,38.91,135200.0,27.5797,27.6151,27.4735,27.5514,135200.0
2012-02-17 10:00:00,38.91,39.14,38.89,39.02,119000.0,27.5514,27.7143,27.5372,27.6293,119000.0
2012-02-17 10:30:00,38.99,39.21,38.99,39.15,83000.0,27.608,27.7638,27.608,27.7213,83000.0
2012-02-17 11:00:00,39.15,39.15,38.9,38.99,46600.0,27.7213,27.7213,27.5443,27.608,46600.0
2012-02-17 11:30:00,38.99,39.15,38.93,39.14,96900.0,27.608,27.7213,27.5656,27.7143,96900.0
2012-02-17 12:00:00,39.16,39.22,39.05,39.08,32900.0,27.7284,27.7709,27.6505,27.6718,32900.0
2012-02-17 12:30:00,39.07,39.11,38.88,38.91,21400.0,27.6647,27.693,27.5302,27.5514,21400.0
2012-02-17 13:00:00,38.92,39.13,38.92,39.09,26900.0,27.5585,27.7072,27.5585,27.6789,26900.0
2012-02-17 13:30:00,39.11,39.11,38.93,38.94,65300.0,27.693,27.693,27.5656,27.5726,65300.0
2012-02-17 14:00:00,38.94,38.95,38.84,38.89,46300.0,27.5726,27.5797,27.5018,27.5372,46300.0
2012-02-17 14:30:00,38.89,38.93,38.85,38.91,21900.0,27.5372,27.5656,27.5089,27.5514,21900.0
2012-02-17 15:00:00,38.91,39.01,38.88,38.93,29000.0,27.5514,27.6222,27.5302,27.5656,29000.0
2012-02-17 15:30:00,38.94,38.99,38.88,38.9,92000.0,27.5726,27.608,27.5302,27.5443,92000.0
2012-02-21 09:30:00,39.03,39.16,38.86,38.91,128300.0,27.6364,27.7284,27.516,27.5514,128300.0
2012-02-21 10:00:00,38.9,39.24,38.9,39.2,88600.0,27.5443,27.7851,27.5443,27.7567,88600.0
2012-02-21 10:30:00,39.22,39.6,39.21,39.56,139900.0,27.7709,28.04,27.7638,28.0116,139900.0
2012-02-21 11:00:00,39.56,39.75,39.55,39.68,155600.0,28.0116,28.1462,28.0046,28.0966,155600.0
2012-02-21 11:30:00,39.68,39.76,39.58,39.65,88100.0,28.0966,28.1533,28.0258,28.0754,88100.0
2012-02-21 12:00:00,39.67,39.68,39.56,39.64,34600.0,28.0895,28.0966,28.0116,28.0683,34600.0
2012-02-21 12:30:00,39.65,39.72,39.57,39.64,36800.0,28.0754,28.1249,28.0187,28.0683,36800.0
2012-02-21 13:00:00,39.64,39.73,39.58,39.68,45900.0,28.0683,28.132,28.0258,28.0966,45900.0
2012-02-21 13:30:00,39.68,39.81,39.55,39.63,53600.0,28.0966,28.1887,28.0046,28.0612,53600.0
2012-02-21 14:00:00,39.62,39.65,39.44,39.56,31700.0,28.0541,28.0754,27.9267,28.0116,31700.0
2012-02-21 14:30:00,39.56,39.59,39.34,39.5,57900.0,28.0116,28.0329,27.8559,27.9692,57900.0
2012-02-21 15:00:00,39.49,39.56,39.34,39.45,59900.0,27.9621,28.0116,27.8559,27.9338,59900.0
2012-02-21 15:30:00,39.43,39.49,39.34,39.46,131500.0,27.9196,27.9621,27.8559,27.9408,131500.0
2012-02-22 09:30:00,39.22,39.27,38.91,38.93,132600.0,27.7709,27.8063,27.5514,27.5656,132600.0
2012-02-22 10:00:00,38.92,38.96,38.79,38.82,67900.0,27.5585,27.5868,27.4664,27.4877,67900.0
2012-02-22 10:30:00,38.82,38.98,38.8,38.97,80200.0,27.4877,27.601,27.4735,27.5939,80200.0
2012-02-22 11:00:00,38.97,39.15,38.91,38.91,30400.0,27.5939,27.7213,27.5514,27.5514,30400.0
2012-02-22 11:30:00,38.93,38.95,38.85,38.92,47500.0,27.5656,27.5797,27.5089,27.5585,47500.0
2012-02-22 12:00:00,38.92,38.95,38.88,38.94,28300.0,27.5585,27.5797,27.5302,27.5726,28300.0
2012-02-22 12:30:00,38.94,38.96,38.89,38.91,25100.0,27.5726,27.5868,27.5372,27.5514,25100.0
2012-02-22 13:00:00,38.9,38.97,38.9,38.94,47100.0,27.5443,27.5939,27.5443,27.5726,47100.0
2012-02-22 13:30:00,38.93,39.03,38.88,39.02,33000.0,27.5656,27.6364,27.5302,27.6293,33000.0
2012-02-22 14:00:00,39.02,39.16,38.98,39.03,55900.0,27.6293,27.7284,27.601,27.6364,55900.0
2012-02-22 14:30:00,39.03,39.04,38.85,38.88,56100.0,27.6364,27.6434,27.5089,27.5302,56100.0
2012-02-22 15:00:00,38.88,38.95,38.83,38.88,42700.0,27.5302,27.5797,27.4948,27.5302,42700.0
2012-02-22 15:30:00,38.88,38.93,38.84,38.91,92000.0,27.5302,27.5656,27.5018,27.5514,92000.0
2012-02-23 09:30:00,38.98,39.07,38.67,39.02,57500.0,27.601,27.6647,27.3815,27.6293,57500.0
2012-02-23 10:00:00,39.01,39.07,38.9,38.9,41800.0,27.6222,27.6647,27.5443,27.5443,41800.0
2012-02-23 10:30:00,38.91,38.93,38.75,38.87,51100.0,27.5514,27.5656,27.4381,27.5231,51100.0
2012-02-23 11:00:00,38.89,38.9,38.69,38.73,48500.0,27.5372,27.5443,27.3956,27.4239,48500.0
2012-02-23 11:30:00,38.71,38.81,38.69,38.73,33500.0,27.4098,27.4806,27.3956,27.4239,33500.0
2012-02-23 12:00:00,38.72,38.78,38.69,38.75,51700.0,27.4169,27.4593,27.3956,27.4381,51700.0
2012-02-23 12:30:00,38.76,38.76,38.67,38.68,23400.0,27.4452,27.4452,27.3815,27.3885,23400.0
2012-02-23 13:00:00,38.68,38.71,38.6,38.63,28000.0,27.3885,27.4098,27.3319,27.3531,28000.0
2012-02-23 13:30:00,38.62,38.71,38.57,38.7,43800.0,27.3461,27.4098,27.3106,27.4027,43800.0
2012-02-23 14:00:00,38.72,38.72,38.6,38.62,35200.0,27.4169,27.4169,27.3319,27.3461,35200.0
2012-02-23 14:30:00,38.63,38.92,38.56,38.92,111600.0,27.3531,27.5585,27.3036,27.5585,111600.0
2012-02-23 15:00:00,38.92,39.06,38.91,39.03,46200.0,27.5585,27.6576,27.5514,27.6364,46200.0
2012-02-23 15:30:00,39.03,39.2,39.01,39.15,219400.0,27.6364,27.7567,27.6222,27.7213,219400.0
2012-02-24 09:30:00,39.35,39.37,38.83,39.14,86500.0,27.863,27.8771,27.4948,27.7143,86500.0
2012-02-24 10:00:00,39.12,39.27,39.08,39.21,45400.0,27.7001,27.8063,27.6718,27.7638,45400.0
2012-02-24 10:30:00,39.21,39.28,39.2,39.24,35600.0,27.7638,27.8134,27.7567,27.7851,35600.0
2012-02-24 11:00:00,39.25,39.31,39.21,39.28,54100.0,27.7921,27.8346,27.7638,27.8134,54100.0
2012-02-24 11:30:00,39.29,39.29,38.98,38.99,105900.0,27.8205,27.8205,27.601,27.608,105900.0
2012-02-24 12:00:00,38.99,39.09,38.97,39.08,38100.0,27.608,27.6789,27.5939,27.6718,38100.0
2012-02-24 12:30:00,39.08,39.12,38.95,39.09,51800.0,27.6718,27.7001,27.5797,27.6789,51800.0
2012-02-24 13:00:00,39.11,39.25,39.05,39.05,50400.0,27.693,27.7921,27.6505,27.6505,50400.0
2012-02-24 13:30:00,39.05,39.11,39.0,39.08,56700.0,27.6505,27.693,27.6151,27.6718,56700.0
2012-02-24 14:00:00,39.08,39.1,38.96,38.97,30100.0,27.6718,27.6859,27.5868,27.5939,30100.0
2012-02-24 14:30:00,38.97,38.97,38.83,38.88,102100.0,27.5939,27.5939,27.4948,27.5302,102100.0
2012-02-24 15:00:00,38.9,39.2,38.9,39.14,87300.0,27.5443,27.7567,27.5443,27.7143,87300.0
2012-02-24 15:30:00,39.13,39.26,39.05,39.1,103500.0,27.7072,27.7992,27.6505,27.6859,103500.0
2012-02-27 09:30:00,38.86,38.9,38.46,38.82,100700.0,27.516,27.5443,27.2328,27.4877,100700.0
2012-02-27 10:00:00,38.82,39.05,38.74,38.8,45100.0,27.4877,27.6505,27.431,27.4735,45100.0
2012-02-27 10:30:00,38.79,39.33,38.79,39.25,62000.0,27.4664,27.8488,27.4664,27.7921,62000.0
2012-02-27 11:00:00,39.21,39.48,39.2,39.43,47900.0,27.7638,27.955,27.7567,27.9196,47900.0
2012-02-27 11:30:00,39.43,39.48,39.32,39.39,87900.0,27.9196,27.955,27.8417,27.8913,87900.0
2012-02-27 12:00:00,39.39,39.4,39.17,39.2,87200.0,27.8913,27.8984,27.7355,27.7567,87200.0
2012-02-27 12:30:00,39.2,39.26,39.13,39.24,41500.0,27.7567,27.7992,27.7072,27.7851,41500.0
2012-02-27 13:00:00,39.24,39.25,38.93,38.95,34600.0,27.7851,27.7921,27.5656,27.5797,34600.0
2012-02-27 13:30:00,38.95,38.98,38.78,38.79,55400.0,27.5797,27.601,27.4593,27.4664,55400.0
2012-02-27 14:00:00,38.79,38.93,38.78,38.82,48100.0,27.4664,27.5656,27.4593,27.4877,48100.0
2012-02-27 14:30:00,38.83,38.86,38.73,38.76,31400.0,27.4948,27.516,27.4239,27.4452,31400.0
2012-02-27 15:00:00,38.78,38.97,38.74,38.75,78500.0,27.4593,27.5939,27.431,27.4381,78500.0
2012-02-27 15:30:00,38.76,38.8,38.67,38.73,203500.0,27.4452,27.4735,27.3815,27.4239,203500.0
2012-02-28 09:30:00,38.77,38.85,38.47,38.57,169300.0,27.4523,27.5089,27.2398,27.3106,169300.0
2012-02-28 10:00:00,38.57,38.7,38.48,38.52,58200.0,27.3106,27.4027,27.2469,27.2752,58200.0
2012-02-28 10:30:00,38.53,38.71,38.51,38.71,41000.0,27.2823,27.4098,27.2682,27.4098,41000.0
2012-02-28 11:00:00,38.72,38.8,38.66,38.73,56400.0,27.4169,27.4735,27.3744,27.4239,56400.0
2012-02-28 11:30:00,38.75,38.75,38.56,38.64,55200.0,27.4381,27.4381,27.3036,27.3602,55200.0
2012-02-28 12:00:00,38.63,38.73,38.59,38.67,53100.0,27.3531,27.4239,27.3248,27.3815,53100.0
2012-02-28 12:30:00,38.67,38.78,38.65,38.78,21300.0,27.3815,27.4593,27.3673,27.4593,21300.0
2012-02-28 13:00:00,38.78,38.78,38.54,38.64,28800.0,27.4593,27.4593,27.2894,27.3602,28800.0
2012-02-28 13:30:00,38.64,38.65,38.48,38.49,30900.0,27.3602,27.3673,27.2469,27.254,30900.0
2012-02-28 14:00:00,38.5,38.67,38.49,38.59,36900.0,27.2611,27.3815,27.254,27.3248,36900.0
2012-02-28 14:30:00,38.6,38.7,38.58,38.7,28600.0,27.3319,27.4027,27.3177,27.4027,28600.0
2012-02-28 15:00:00,38.71,38.88,38.66,38.87,131100.0,27.4098,27.5302,27.3744,27.5231,131100.0
2012-02-28 15:30:00,38.87,38.91,38.73,38.77,68800.0,27.5231,27.5514,27.4239,27.4523,68800.0
2012-02-29 09:30:00,38.96,39.22,38.88,39.2,124900.0,27.5868,27.7709,27.5302,27.7567,124900.0
2012-02-29 10:00:00,39.21,39.23,38.88,38.91,55900.0,27.7638,27.778,27.5302,27.5514,55900.0
2012-02-29 10:30:00,38.88,39.0,38.58,38.92,136200.0,27.5302,27.6151,27.3177,27.5585,136200.0
2012-02-29 11:00:00,38.93,38.93,38.49,38.49,55300.0,27.5656,27.5656,27.254,27.254,55300.0
2012-02-29 11:30:00,38.48,38.72,38.47,38.71,23700.0,27.2469,27.4169,27.2398,27.4098,23700.0
2012-02-29 12:00:00,38.73,38.94,38.69,38.82,28000.0,27.4239,27.5726,27.3956,27.4877,28000.0
2012-02-29 12:30:00,38.85,38.86,38.61,38.73,46000.0,27.5089,27.516,27.339,27.4239,46000.0
2012-02-29 13:00:00,38.77,38.83,38.57,38.59,25900.0,27.4523,27.4948,27.3106,27.3248,25900.0
2012-02-29 13:30:00,38.6,38.85,38.57,38.74,30700.0,27.3319,27.5089,27.3106,27.431,30700.0
2012-02-29 14:00:00,38.73,38.85,38.72,38.8,18500.0,27.4239,27.5089,27.4169,27.4735,18500.0
2012-02-29 14:30:00,38.8,38.96,38.74,38.84,75200.0,27.4735,27.5868,27.431,27.5018,75200.0
2012-02-29 15:00:00,38.85,38.85,38.68,38.72,25400.0,27.5089,27.5089,27.3885,27.4169,25400.0
2012-02-29 15:30:00,38.71,38.92,38.66,38.79,195200.0,27.4098,27.5585,27.3744,27.4664,195200.0
2012-03-01 09:30:00,38.78,39.04,38.72,39.03,82500.0,27.4593,27.6434,27.4169,27.6364,82500.0
2012-03-01 10:00:00,39.03,39.1,38.7,39.09,76600.0,27.6364,27.6859,27.4027,27.6789,76600.0
2012-03-01 10:30:00,39.1,39.14,38.92,39.04,60200.0,27.6859,27.7143,27.5585,27.6434,60200.0
2012-03-01 11:00:00,39.05,39.09,38.9,39.09,41800.0,27.6505,27.6789,27.5443,27.6789,41800.0
2012-03-01 11:30:00,39.09,39.25,39.07,39.24,56700.0,27.6789,27.7921,27.6647,27.7851,56700.0
2012-03-01 12:00:00,39.23,39.42,39.21,39.38,35100.0,27.778,27.9125,27.7638,27.8842,35100.0
2012-03-01 12:30:00,39.38,39.4,39.35,39.36,28500.0,27.8842,27.8984,27.863,27.87,28500.0
2012-03-01 13:00:00,39.36,39.42,39.34,39.38,48700.0,27.87,27.9125,27.8559,27.8842,48700.0
2012-03-01 13:30:00,39.39,39.45,39.37,39.45,74100.0,27.8913,27.9338,27.8771,27.9338,74100.0
2012-03-01 14:00:00,39.47,39.55,39.46,39.49,72000.0,27.9479,28.0046,27.9408,27.9621,72000.0
2012-03-01 14:30:00,39.48,39.49,39.4,39.44,34600.0,27.955,27.9621,27.8984,27.9267,34600.0
2012-03-01 15:00:00,39.44,39.5,39.36,39.49,133300.0,27.9267,27.9692,27.87,27.9621,133300.0
2012-03-01 15:30:00,39.49,39.65,39.47,39.53,153900.0,27.9621,28.0754,27.9479,27.9904,153900.0
2012-03-02 09:30:00,39.3,39.44,39.07,39.18,55900.0,27.8275,27.9267,27.6647,27.7426,55900.0
2012-03-02 10:00:00,39.19,39.26,39.02,39.12,48500.0,27.7497,27.7992,27.6293,27.7001,48500.0
2012-03-02 10:30:00,39.12,39.17,39.04,39.08,45500.0,27.7001,27.7355,27.6434,27.6718,45500.0
2012-03-02 11:00:00,39.09,39.15,39.06,39.08,19700.0,27.6789,27.7213,27.6576,27.6718,19700.0
2012-03-02 11:30:00,39.11,39.12,38.88,38.98,30900.0,27.693,27.7001,27.5302,27.601,30900.0
2012-03-02 12:00:00,38.98,39.02,38.81,38.86,47600.0,27.601,27.6293,27.4806,27.516,47600.0
2012-03-02 12:30:00,38.85,38.88,38.77,38.79,23700.0,27.5089,27.5302,27.4523,27.4664,23700.0
2012-03-02 13:00:00,38.79,38.84,38.66,38.73,48900.0,27.4664,27.5018,27.3744,27.4239,48900.0
2012-03-02 13:30:00,38.71,38.85,38.7,38.85,36000.0,27.4098,27.5089,27.4027,27.5089,36000.0
2012-03-02 14:00:00,38.85,38.96,38.8,38.82,57600.0,27.5089,27.5868,27.4735,27.4877,57600.0
2012-03-02 14:30:00,38.81,38.82,38.74,38.77,35800.0,27.4806,27.4877,27.431,27.4523,35800.0
2012-03-02 15:00:00,38.77,38.84,38.64,38.81,53500.0,27.4523,27.5018,27.3602,27.4806,53500.0
2012-03-02 15:30:00,38.82,38.88,38.72,38.76,201700.0,27.4877,27.5302,27.4169,27.4452,201700.0
2012-03-05 09:30:00,38.62,38.76,38.25,38.37,75200.0,27.3461,27.4452,27.0841,27.169,75200.0
2012-03-05 10:00:00,38.36,38.41,38.05,38.08,73000.0,27.162,27.1974,26.9424,26.9637,73000.0
2012-03-05 10:30:00,38.05,38.06,37.88,37.96,53700.0,26.9424,26.9495,26.8221,26.8787,53700.0
2012-03-05 11:00:00,37.97,38.13,37.9,38.13,57700.0,26.8858,26.9991,26.8362,26.9991,57700.0
2012-03-05 11:30:00,38.12,38.19,38.01,38.05,42200.0,26.992,27.0416,26.9141,26.9424,42200.0
2012-03-05 12:00:00,38.08,38.21,38.05,38.1,25600.0,26.9637,27.0557,26.9424,26.9779,25600.0
2012-03-05 12:30:00,38.09,38.14,37.9,37.92,34800.0,26.9708,27.0062,26.8362,26.8504,34800.0
2012-03-05 13:00:00,37.92,38.11,37.89,38.02,43800.0,26.8504,26.9849,26.8292,26.9212,43800.0
2012-03-05 13:30:00,38.02,38.02,37.74,37.76,35700.0,26.9212,26.9212,26.7229,26.7371,35700.0
2012-03-05 14:00:00,37.77,37.94,37.74,37.81,60500.0,26.7442,26.8646,26.7229,26.7725,60500.0
2012-03-05 14:30:00,37.81,37.88,37.75,37.8,56700.0,26.7725,26.8221,26.73,26.7654,56700.0
2012-03-05 15:00:00,37.8,37.88,37.78,37.87,64300.0,26.7654,26.8221,26.7513,26.815,64300.0
2012-03-05 15:30:00,37.86,37.89,37.66,37.7,221000.0,26.8079,26.8292,26.6663,26.6946,221000.0
2012-03-06 09:30:00,36.99,37.14,36.43,36.48,166300.0,26.1919,26.2981,25.7954,25.8308,166300.0
2012-03-06 10:00:00,36.47,36.58,36.06,36.34,280100.0,25.8237,25.9016,25.5334,25.7316,280100.0
2012-03-06 10:30:00,36.34,36.53,36.07,36.13,98000.0,25.7316,25.8662,25.5404,25.5829,98000.0
2012-03-06 11:00:00,36.13,36.39,36.12,36.22,145900.0,25.5829,25.767,25.5759,25.6467,145900.0
2012-03-06 11:30:00,36.21,36.21,35.83,35.97,107800.0,25.6396,25.6396,25.3705,25.4696,107800.0
2012-03-06 12:00:00,35.97,35.99,35.75,35.75,79600.0,25.4696,25.4838,25.3139,25.3139,79600.0
2012-03-06 12:30:00,35.75,35.85,35.59,35.63,94100.0,25.3139,25.3847,25.2006,25.2289,94100.0
2012-03-06 13:00:00,35.63,35.85,35.63,35.64,92900.0,25.2289,25.3847,25.2289,25.236,92900.0
2012-03-06 13:30:00,35.64,35.69,35.49,35.65,91200.0,25.236,25.2714,25.1298,25.2431,91200.0
2012-03-06 14:00:00,35.65,35.73,35.6,35.63,77100.0,25.2431,25.2997,25.2077,25.2289,77100.0
2012-03-06 14:30:00,35.63,35.71,35.38,35.44,113800.0,25.2289,25.2855,25.0519,25.0944,113800.0
2012-03-06 15:00:00,35.43,35.79,35.43,35.67,140300.0,25.0873,25.3422,25.0873,25.2572,140300.0
2012-03-06 15:30:00,35.68,35.88,35.59,35.78,234400.0,25.2643,25.4059,25.2006,25.3351,234400.0
2012-03-07 09:30:00,35.88,35.98,35.53,35.87,153200.0,25.4059,25.4767,25.1581,25.3988,153200.0
2012-03-07 10:00:00,35.87,35.87,35.41,35.59,138000.0,25.3988,25.3988,25.0731,25.2006,138000.0
2012-03-07 10:30:00,35.59,35.84,35.52,35.77,74500.0,25.2006,25.3776,25.151,25.328,74500.0
2012-03-07 11:00:00,35.76,36.14,35.74,36.12,130300.0,25.3209,25.59,25.3068,25.5759,130300.0
2012-03-07 11:30:00,36.12,36.29,36.03,36.29,92500.0,25.5759,25.6962,25.5121,25.6962,92500.0
2012-03-07 12:00:00,36.29,36.43,36.18,36.34,81600.0,25.6962,25.7954,25.6183,25.7316,81600.0
2012-03-07 12:30:00,36.35,36.48,36.28,36.45,88500.0,25.7387,25.8308,25.6891,25.8095,88500.0
2012-03-07 13:00:00,36.45,36.6,36.41,36.59,93200.0,25.8095,25.9157,25.7812,25.9087,93200.0
2012-03-07 13:30:00,36.59,36.65,36.47,36.57,80600.0,25.9087,25.9511,25.8237,25.8945,80600.0
2012-03-07 14:00:00,36.57,36.63,36.51,36.53,75900.0,25.8945,25.937,25.852,25.8662,75900.0
2012-03-07 14:30:00,36.53,36.64,36.44,36.55,94500.0,25.8662,25.9441,25.8024,25.8803,94500.0
2012-03-07 15:00:00,36.56,36.88,36.55,36.83,144400.0,25.8874,26.114,25.8803,26.0786,144400.0
2012-03-07 15:30:00,36.82,37.0,36.68,36.71,259900.0,26.0715,26.199,25.9724,25.9936,259900.0
2012-03-08 09:30:00,37.19,37.59,37.11,37.38,102000.0,26.3335,26.6167,26.2769,26.468,102000.0
2012-03-08 10:00:00,37.38,37.44,37.07,37.43,43800.0,26.468,26.5105,26.2485,26.5034,43800.0
2012-03-08 10:30:00,37.42,37.83,37.41,37.8,96800.0,26.4964,26.7867,26.4893,26.7654,96800.0
2012-03-08 11:00:00,37.8,38.09,37.75,37.98,103700.0,26.7654,26.9708,26.73,26.8929,103700.0
2012-03-08 11:30:00,37.98,38.15,37.92,38.05,115200.0,26.8929,27.0133,26.8504,26.9424,115200.0
2012-03-08 12:00:00,38.05,38.31,38.0,38.23,70700.0,26.9424,27.1265,26.907,27.0699,70700.0
2012-03-08 12:30:00,38.23,38.28,38.09,38.25,58700.0,27.0699,27.1053,26.9708,27.0841,58700.0
2012-03-08 13:00:00,38.24,38.24,38.03,38.08,50900.0,27.077,27.077,26.9283,26.9637,50900.0
2012-03-08 13:30:00,38.07,38.22,37.94,37.94,58700.0,26.9566,27.0628,26.8646,26.8646,58700.0
2012-03-08 14:00:00,37.93,37.94,37.76,37.87,47500.0,26.8575,26.8646,26.7371,26.815,47500.0
2012-03-08 14:30:00,37.86,38.19,37.84,38.14,88600.0,26.8079,27.0416,26.7938,27.0062,88600.0
2012-03-08 15:00:00,38.15,38.31,38.12,38.27,95300.0,27.0133,27.1265,26.992,27.0982,95300.0
2012-03-08 15:30:00,38.28,38.36,38.16,38.2,140100.0,27.1053,27.162,27.0203,27.0487,140100.0
2012-03-09 09:30:00,38.25,38.61,38.19,38.58,58600.0,27.0841,27.339,27.0416,27.3177,58600.0
2012-03-09 10:00:00,38.54,38.66,38.44,38.52,76200.0,27.2894,27.3744,27.2186,27.2752,76200.0
2012-03-09 10:30:00,38.53,38.71,38.34,38.35,92700.0,27.2823,27.4098,27.1478,27.1549,92700.0
2012-03-09 11:00:00,38.35,38.49,38.29,38.3,52100.0,27.1549,27.254,27.1124,27.1195,52100.0
2012-03-09 11:30:00,38.3,38.39,38.26,38.31,53900.0,27.1195,27.1832,27.0911,27.1265,53900.0
2012-03-09 12:00:00,38.29,38.4,38.29,38.4,25000.0,27.1124,27.1903,27.1124,27.1903,25000.0
2012-03-09 12:30:00,38.39,38.41,38.29,38.29,52800.0,27.1832,27.1974,27.1124,27.1124,52800.0
2012-03-09 13:00:00,38.29,38.33,38.16,38.18,24900.0,27.1124,27.1407,27.0203,27.0345,24900.0
2012-03-09 13:30:00,38.16,38.16,38.06,38.09,41100.0,27.0203,27.0203,26.9495,26.9708,41100.0
2012-03-09 14:00:00,38.09,38.12,37.92,37.92,48300.0,26.9708,26.992,26.8504,26.8504,48300.0
2012-03-09 14:30:00,37.94,37.95,37.63,37.69,102400.0,26.8646,26.8716,26.6451,26.6875,102400.0
2012-03-09 15:00:00,37.68,37.77,37.63,37.66,71200.0,26.6805,26.7442,26.6451,26.6663,71200.0
2012-03-09 15:30:00,37.66,37.76,37.58,37.71,179400.0,26.6663,26.7371,26.6097,26.7017,179400.0
2012-03-12 09:30:00,37.58,37.88,37.49,37.62,65500.0,26.6097,26.8221,26.5459,26.638,65500.0
2012-03-12 10:00:00,37.59,37.59,37.29,37.38,37500.0,26.6167,26.6167,26.4043,26.468,37500.0
2012-03-12 10:30:00,37.33,37.37,37.22,37.23,38700.0,26.4326,26.461,26.3547,26.3618,38700.0
2012-03-12 11:00:00,37.23,37.29,37.16,37.18,26600.0,26.3618,26.4043,26.3123,26.3264,26600.0
2012-03-12 11:30:00,37.19,37.26,37.14,37.14,23800.0,26.3335,26.3831,26.2981,26.2981,23800.0
2012-03-12 12:00:00,37.1,37.19,37.09,37.14,25100.0,26.2698,26.3335,26.2627,26.2981,25100.0
2012-03-12 12:30:00,37.14,37.21,36.93,37.01,31500.0,26.2981,26.3477,26.1494,26.206,31500.0
2012-03-12 13:00:00,37.01,37.16,37.0,37.16,25500.0,26.206,26.3123,26.199,26.3123,25500.0
2012-03-12 13:30:00,37.15,37.26,37.06,37.09,38300.0,26.3052,26.3831,26.2414,26.2627,38300.0
2012-03-12 14:00:00,37.09,37.25,37.07,37.23,54300.0,26.2627,26.376,26.2485,26.3618,54300.0
2012-03-12 14:30:00,37.24,37.25,37.15,37.16,33500.0,26.3689,26.376,26.3052,26.3123,33500.0
2012-03-12 15:00:00,37.18,37.19,37.04,37.04,60500.0,26.3264,26.3335,26.2273,26.2273,60500.0
2012-03-12 15:30:00,37.05,37.06,36.92,37.01,168800.0,26.2344,26.2414,26.1423,26.206,168800.0
2012-03-13 09:30:00,36.82,37.11,36.67,36.94,86500.0,26.2245,26.4311,26.1177,26.31,86500.0
2012-03-13 10:00:00,36.94,37.08,36.81,37.02,93500.0,26.31,26.4097,26.2174,26.367,93500.0
2012-03-13 10:30:00,37.04,37.1,36.99,37.04,42500.0,26.3812,26.424,26.3456,26.3812,42500.0
2012-03-13 11:00:00,37.03,37.49,36.99,37.39,88900.0,26.3741,26.7017,26.3456,26.6305,88900.0
2012-03-13 11:30:00,37.38,37.43,37.24,37.26,48000.0,26.6234,26.659,26.5237,26.5379,48000.0
2012-03-13 12:00:00,37.27,37.31,37.14,37.29,37800.0,26.5451,26.5735,26.4525,26.5593,37800.0
2012-03-13 12:30:00,37.29,37.29,37.13,37.17,38900.0,26.5593,26.5593,26.4453,26.4738,38900.0
2012-03-13 13:00:00,37.18,37.18,36.97,36.98,56700.0,26.4809,26.4809,26.3314,26.3385,56700.0
2012-03-13 13:30:00,37.0,37.02,36.88,37.0,37500.0,26.3527,26.367,26.2673,26.3527,37500.0
2012-03-13 14:00:00,37.0,37.21,36.92,37.21,151600.0,26.3527,26.5023,26.2958,26.5023,151600.0
2012-03-13 14:30:00,37.21,37.42,37.12,37.27,100400.0,26.5023,26.6519,26.4382,26.5451,100400.0
2012-03-13 15:00:00,37.27,37.63,37.21,37.5,131000.0,26.5451,26.8015,26.5023,26.7089,131000.0
2012-03-13 15:30:00,37.49,37.57,37.35,37.5,234500.0,26.7017,26.7587,26.602,26.7089,234500.0
2012-03-14 09:30:00,37.47,37.68,37.31,37.65,69000.0,26.6875,26.8371,26.5735,26.8157,69000.0
2012-03-14 10:00:00,37.64,37.65,37.43,37.47,43600.0,26.8086,26.8157,26.659,26.6875,43600.0
2012-03-14 10:30:00,37.5,37.54,37.36,37.47,40900.0,26.7089,26.7374,26.6092,26.6875,40900.0
2012-03-14 11:00:00,37.41,37.51,37.2,37.28,67400.0,26.6448,26.716,26.4952,26.5522,67400.0
2012-03-14 11:30:00,37.27,37.39,37.24,37.39,32600.0,26.5451,26.6305,26.5237,26.6305,32600.0
2012-03-14 12:00:00,37.4,37.4,37.26,37.35,34800.0,26.6376,26.6376,26.5379,26.602,34800.0
2012-03-14 12:30:00,37.32,37.44,37.3,37.43,25700.0,26.5807,26.6661,26.5664,26.659,25700.0
2012-03-14 13:00:00,37.4,37.54,37.4,37.52,31100.0,26.6376,26.7374,26.6376,26.7231,31100.0
2012-03-14 13:30:00,37.51,37.51,37.37,37.38,80800.0,26.716,26.716,26.6163,26.6234,80800.0
2012-03-14 14:00:00,37.38,37.42,37.29,37.31,34600.0,26.6234,26.6519,26.5593,26.5735,34600.0
2012-03-14 14:30:00,37.32,37.42,37.06,37.06,150000.0,26.5807,26.6519,26.3955,26.3955,150000.0
2012-03-14 15:00:00,37.06,37.12,36.8,36.95,80700.0,26.3955,26.4382,26.2103,26.3171,80700.0
2012-03-14 15:30:00,36.96,37.06,36.84,36.98,120600.0,26.3243,26.3955,26.2388,26.3385,120600.0
2012-03-15 09:30:00,36.93,37.42,36.81,37.35,123600.0,26.3029,26.6519,26.2174,26.602,123600.0
2012-03-15 10:00:00,37.34,37.93,37.07,37.63,134800.0,26.5949,27.0151,26.4026,26.8015,134800.0
2012-03-15 10:30:00,37.64,37.96,37.31,37.32,95500.0,26.8086,27.0365,26.5735,26.5807,95500.0
2012-03-15 11:00:00,37.33,37.63,37.25,37.26,60700.0,26.5878,26.8015,26.5308,26.5379,60700.0
2012-03-15 11:30:00,37.27,37.29,37.1,37.24,61100.0,26.5451,26.5593,26.424,26.5237,61100.0
2012-03-15 12:00:00,37.23,37.56,37.22,37.37,43400.0,26.5166,26.7516,26.5094,26.6163,43400.0
2012-03-15 12:30:00,37.38,37.39,37.26,37.35,34000.0,26.6234,26.6305,26.5379,26.602,34000.0
2012-03-15 13:00:00,37.33,37.35,37.2,37.22,27600.0,26.5878,26.602,26.4952,26.5094,27600.0
2012-03-15 13:30:00,37.21,37.28,37.04,37.08,33300.0,26.5023,26.5522,26.3812,26.4097,33300.0
2012-03-15 14:00:00,37.08,37.21,37.03,37.03,42900.0,26.4097,26.5023,26.3741,26.3741,42900.0
2012-03-15 14:30:00,37.04,37.29,37.03,37.15,75000.0,26.3812,26.5593,26.3741,26.4596,75000.0
2012-03-15 15:00:00,37.15,37.21,37.09,37.16,57000.0,26.4596,26.5023,26.4168,26.4667,57000.0
2012-03-15 15:30:00,37.16,37.19,37.02,37.02,170300.0,26.4667,26.4881,26.367,26.367,170300.0
2012-03-16 09:30:00,37.16,37.38,37.1,37.16,81400.0,26.4667,26.6234,26.424,26.4667,81400.0
2012-03-16 10:00:00,37.16,37.28,36.87,36.88,66000.0,26.4667,26.5522,26.2602,26.2673,66000.0
2012-03-16 10:30:00,36.9,37.12,36.85,37.06,46100.0,26.2815,26.4382,26.2459,26.3955,46100.0
2012-03-16 11:00:00,37.06,37.15,37.04,37.08,50400.0,26.3955,26.4596,26.3812,26.4097,50400.0
2012-03-16 11:30:00,37.08,37.24,37.04,37.2,37300.0,26.4097,26.5237,26.3812,26.4952,37300.0
2012-03-16 12:00:00,37.2,37.61,37.16,37.48,59400.0,26.4952,26.7872,26.4667,26.6946,59400.0
2012-03-16 12:30:00,37.48,37.55,37.47,37.48,36700.0,26.6946,26.7445,26.6875,26.6946,36700.0
2012-03-16 13:00:00,37.48,37.53,37.39,37.39,28800.0,26.6946,26.7302,26.6305,26.6305,28800.0
2012-03-16 13:30:00,37.38,37.42,37.16,37.16,35500.0,26.6234,26.6519,26.4667,26.4667,35500.0
2012-03-16 14:00:00,37.18,37.34,37.18,37.26,24000.0,26.4809,26.5949,26.4809,26.5379,24000.0
2012-03-16 14:30:00,37.28,37.39,37.24,37.38,24600.0,26.5522,26.6305,26.5237,26.6234,24600.0
2012-03-16 15:00:00,37.37,37.37,37.24,37.3,39400.0,26.6163,26.6163,26.5237,26.5664,39400.0
2012-03-16 15:30:00,37.3,37.39,37.25,37.31,213600.0,26.5664,26.6305,26.5308,26.5735,213600.0
2012-03-19 09:30:00,37.31,37.64,37.09,37.39,59400.0,26.5735,26.8086,26.4168,26.6305,59400.0
2012-03-19 10:00:00,37.39,37.43,37.16,37.25,34900.0,26.6305,26.659,26.4667,26.5308,34900.0
2012-03-19 10:30:00,37.3,37.4,37.15,37.28,23700.0,26.5664,26.6376,26.4596,26.5522,23700.0
2012-03-19 11:00:00,37.34,37.34,37.19,37.28,28200.0,26.5949,26.5949,26.4881,26.5522,28200.0
2012-03-19 11:30:00,37.28,37.34,37.23,37.23,22700.0,26.5522,26.5949,26.5166,26.5166,22700.0
2012-03-19 12:00:00,37.27,37.43,37.27,37.37,29100.0,26.5451,26.659,26.5451,26.6163,29100.0
2012-03-19 12:30:00,37.37,37.51,37.37,37.47,17400.0,26.6163,26.716,26.6163,26.6875,17400.0
2012-03-19 13:00:00,37.48,37.49,37.37,37.42,19900.0,26.6946,26.7017,26.6163,26.6519,19900.0
2012-03-19 13:30:00,37.4,37.44,37.35,37.37,27100.0,26.6376,26.6661,26.602,26.6163,27100.0
2012-03-19 14:00:00,37.38,37.48,37.3,37.46,31800.0,26.6234,26.6946,26.5664,26.6804,31800.0
2012-03-19 14:30:00,37.47,37.47,37.36,37.45,28900.0,26.6875,26.6875,26.6092,26.6733,28900.0
2012-03-19 15:00:00,37.46,37.53,37.41,37.48,35800.0,26.6804,26.7302,26.6448,26.6946,35800.0
2012-03-19 15:30:00,37.48,37.5,37.3,37.32,106700.0,26.6946,26.7089,26.5664,26.5807,106700.0
2012-03-20 09:30:00,36.75,36.81,36.33,36.65,134700.0,26.1747,26.2174,25.8755,26.1035,134700.0
2012-03-20 10:00:00,36.59,36.84,36.57,36.65,38600.0,26.0607,26.2388,26.0465,26.1035,38600.0
2012-03-20 10:30:00,36.64,36.76,36.36,36.36,43100.0,26.0963,26.1818,25.8969,25.8969,43100.0
2012-03-20 11:00:00,36.36,36.54,36.34,36.42,45600.0,25.8969,26.0251,25.8827,25.9396,45600.0
2012-03-20 11:30:00,36.5,36.5,36.3,36.45,36800.0,25.9966,25.9966,25.8542,25.961,36800.0
2012-03-20 12:00:00,36.44,36.53,36.41,36.48,34500.0,25.9539,26.018,25.9325,25.9824,34500.0
2012-03-20 12:30:00,36.51,36.59,36.49,36.55,32300.0,26.0038,26.0607,25.9895,26.0322,32300.0
2012-03-20 13:00:00,36.54,36.59,36.46,36.55,27900.0,26.0251,26.0607,25.9681,26.0322,27900.0
2012-03-20 13:30:00,36.55,36.55,36.4,36.48,16800.0,26.0322,26.0322,25.9254,25.9824,16800.0
2012-03-20 14:00:00,36.49,36.71,36.47,36.67,39200.0,25.9895,26.1462,25.9753,26.1177,39200.0
2012-03-20 14:30:00,36.66,36.72,36.57,36.61,44800.0,26.1106,26.1533,26.0465,26.075,44800.0
2012-03-20 15:00:00,36.61,36.76,36.61,36.69,37300.0,26.075,26.1818,26.075,26.132,37300.0
2012-03-20 15:30:00,36.7,36.76,36.63,36.67,52800.0,26.1391,26.1818,26.0892,26.1177,52800.0
2012-03-21 09:30:00,37.04,37.04,36.44,36.69,84100.0,26.3812,26.3812,25.9539,26.132,84100.0
2012-03-21 10:00:00,36.67,36.67,36.42,36.62,51200.0,26.1177,26.1177,25.9396,26.0821,51200.0
2012-03-21 10:30:00,36.62,36.78,36.49,36.51,57900.0,26.0821,26.1961,25.9895,26.0038,57900.0
2012-03-21 11:00:00,36.51,36.62,36.49,36.52,36300.0,26.0038,26.0821,25.9895,26.0109,36300.0
2012-03-21 11:30:00,36.53,36.72,36.45,36.45,35300.0,26.018,26.1533,25.961,25.961,35300.0
2012-03-21 12:00:00,36.46,36.59,36.42,36.47,62800.0,25.9681,26.0607,25.9396,25.9753,62800.0
2012-03-21 12:30:00,36.46,36.55,36.45,36.52,27500.0,25.9681,26.0322,25.961,26.0109,27500.0
2012-03-21 13:00:00,36.53,36.55,36.46,36.5,25300.0,26.018,26.0322,25.9681,25.9966,25300.0
2012-03-21 13:30:00,36.51,36.53,36.37,36.44,38600.0,26.0038,26.018,25.904,25.9539,38600.0
2012-03-21 14:00:00,36.44,36.49,36.42,36.48,39600.0,25.9539,25.9895,25.9396,25.9824,39600.0
2012-03-21 14:30:00,36.47,36.49,36.42,36.46,31900.0,25.9753,25.9895,25.9396,25.9681,31900.0
2012-03-21 15:00:00,36.48,36.5,36.45,36.47,31100.0,25.9824,25.9966,25.961,25.9753,31100.0
2012-03-21 15:30:00,36.47,36.49,36.31,36.32,137400.0,25.9753,25.9895,25.8613,25.8684,137400.0
2012-03-22 09:30:00,36.0,36.0,35.57,35.63,111500.0,25.6405,25.6405,25.3342,25.377,111500.0
2012-03-22 10:00:00,35.61,35.74,35.37,35.5,61700.0,25.3627,25.4553,25.1918,25.2844,61700.0
2012-03-22 10:30:00,35.51,35.52,35.29,35.31,59500.0,25.2915,25.2986,25.1348,25.1491,59500.0
2012-03-22 11:00:00,35.32,35.45,35.23,35.45,65300.0,25.1562,25.2488,25.0921,25.2488,65300.0
2012-03-22 11:30:00,35.47,35.52,35.29,35.38,102100.0,25.263,25.2986,25.1348,25.1989,102100.0
2012-03-22 12:00:00,35.37,35.42,35.27,35.31,92300.0,25.1918,25.2274,25.1206,25.1491,92300.0
2012-03-22 12:30:00,35.32,35.47,35.24,35.47,88600.0,25.1562,25.263,25.0992,25.263,88600.0
2012-03-22 13:00:00,35.46,35.54,35.46,35.49,90700.0,25.2559,25.3129,25.2559,25.2773,90700.0
2012-03-22 13:30:00,35.5,35.54,35.4,35.47,71000.0,25.2844,25.3129,25.2132,25.263,71000.0
2012-03-22 14:00:00,35.48,35.49,35.42,35.48,54600.0,25.2701,25.2773,25.2274,25.2701,54600.0
2012-03-22 14:30:00,35.47,35.55,35.42,35.47,78500.0,25.263,25.32,25.2274,25.263,78500.0
2012-03-22 15:00:00,35.48,35.59,35.45,35.59,93700.0,25.2701,25.3485,25.2488,25.3485,93700.0
2012-03-22 15:30:00,35.58,35.63,35.49,35.52,264900.0,25.3414,25.377,25.2773,25.2986,264900.0
2012-03-23 09:30:00,35.54,35.82,35.41,35.67,133000.0,25.3129,25.5123,25.2203,25.4055,133000.0
2012-03-23 10:00:00,35.65,35.73,35.46,35.7,119200.0,25.3912,25.4482,25.2559,25.4268,119200.0
2012-03-23 10:30:00,35.68,35.85,35.68,35.82,52200.0,25.4126,25.5337,25.4126,25.5123,52200.0
2012-03-23 11:00:00,35.86,35.94,35.81,35.9,31100.0,25.5408,25.5978,25.5052,25.5693,31100.0
2012-03-23 11:30:00,35.91,35.97,35.84,35.92,77600.0,25.5764,25.6191,25.5266,25.5835,77600.0
2012-03-23 12:00:00,35.92,35.94,35.8,35.81,36500.0,25.5835,25.5978,25.4981,25.5052,36500.0
2012-03-23 12:30:00,35.82,35.89,35.79,35.85,82200.0,25.5123,25.5622,25.4909,25.5337,82200.0
2012-03-23 13:00:00,35.85,35.9,35.79,35.88,62000.0,25.5337,25.5693,25.4909,25.555,62000.0
2012-03-23 13:30:00,35.9,36.03,35.87,35.98,88800.0,25.5693,25.6619,25.5479,25.6263,88800.0
2012-03-23 14:00:00,35.97,36.03,35.89,36.0,74700.0,25.6191,25.6619,25.5622,25.6405,74700.0
2012-03-23 14:30:00,36.0,36.11,35.96,35.96,58700.0,25.6405,25.7189,25.612,25.612,58700.0
2012-03-23 15:00:00,35.97,36.06,35.9,35.9,62000.0,25.6191,25.6832,25.5693,25.5693,62000.0
2012-03-23 15:30:00,35.92,35.93,35.8,35.88,127600.0,25.5835,25.5907,25.4981,25.555,127600.0
2012-03-26 09:30:00,36.29,36.33,36.17,36.25,170500.0,25.8471,25.8755,25.7616,25.8186,170500.0
2012-03-26 10:00:00,36.25,36.45,36.24,36.35,132700.0,25.8186,25.961,25.8114,25.8898,132700.0
2012-03-26 10:30:00,36.37,36.63,36.35,36.63,100800.0,25.904,26.0892,25.8898,26.0892,100800.0
2012-03-26 11:00:00,36.63,36.66,36.4,36.46,110800.0,26.0892,26.1106,25.9254,25.9681,110800.0
2012-03-26 11:30:00,36.46,36.57,36.45,36.52,90700.0,25.9681,26.0465,25.961,26.0109,90700.0
2012-03-26 12:00:00,36.51,36.56,36.45,36.51,58700.0,26.0038,26.0394,25.961,26.0038,58700.0
2012-03-26 12:30:00,36.51,36.65,36.47,36.61,66800.0,26.0038,26.1035,25.9753,26.075,66800.0
2012-03-26 13:00:00,36.6,36.73,36.6,36.64,73600.0,26.0679,26.1604,26.0679,26.0963,73600.0
2012-03-26 13:30:00,36.64,36.64,36.52,36.56,58900.0,26.0963,26.0963,26.0109,26.0394,58900.0
2012-03-26 14:00:00,36.56,36.68,36.54,36.56,112500.0,26.0394,26.1248,26.0251,26.0394,112500.0
2012-03-26 14:30:00,36.57,36.57,36.42,36.54,132000.0,26.0465,26.0465,25.9396,26.0251,132000.0
2012-03-26 15:00:00,36.54,36.89,36.5,36.87,184100.0,26.0251,26.2744,25.9966,26.2602,184100.0
2012-03-26 15:30:00,36.87,36.99,36.84,36.86,287700.0,26.2602,26.3456,26.2388,26.253,287700.0
2012-03-27 09:30:00,36.99,37.04,36.51,36.63,116900.0,26.3456,26.3812,26.0038,26.0892,116900.0
2012-03-27 10:00:00,36.6,36.6,36.43,36.44,74800.0,26.0679,26.0679,25.9468,25.9539,74800.0
2012-03-27 10:30:00,36.44,36.49,36.23,36.34,66300.0,25.9539,25.9895,25.8043,25.8827,66300.0
2012-03-27 11:00:00,36.34,36.5,36.27,36.42,39800.0,25.8827,25.9966,25.8328,25.9396,39800.0
2012-03-27 11:30:00,36.41,36.59,36.4,36.53,32100.0,25.9325,26.0607,25.9254,26.018,32100.0
2012-03-27 12:00:00,36.56,36.66,36.54,36.56,38400.0,26.0394,26.1106,26.0251,26.0394,38400.0
2012-03-27 12:30:00,36.58,36.58,36.44,36.51,18000.0,26.0536,26.0536,25.9539,26.0038,18000.0
2012-03-27 13:00:00,36.52,36.52,36.41,36.5,48500.0,26.0109,26.0109,25.9325,25.9966,48500.0
2012-03-27 13:30:00,36.5,36.53,36.47,36.52,24500.0,25.9966,26.018,25.9753,26.0109,24500.0
2012-03-27 14:00:00,36.52,36.67,36.51,36.67,38400.0,26.0109,26.1177,26.0038,26.1177,38400.0
2012-03-27 14:30:00,36.66,36.66,36.59,36.66,38500.0,26.1106,26.1106,26.0607,26.1106,38500.0
2012-03-27 15:00:00,36.66,36.72,36.54,36.57,62200.0,26.1106,26.1533,26.0251,26.0465,62200.0
2012-03-27 15:30:00,36.58,36.59,36.37,36.4,133900.0,26.0536,26.0607,25.904,25.9254,133900.0
2012-03-28 09:30:00,36.27,36.31,35.87,35.9,103200.0,25.8328,25.8613,25.5479,25.5693,103200.0
2012-03-28 10:00:00,35.9,35.93,35.65,35.71,81900.0,25.5693,25.5907,25.3912,25.434,81900.0
2012-03-28 10:30:00,35.71,35.71,35.43,35.65,92800.0,25.434,25.434,25.2345,25.3912,92800.0
2012-03-28 11:00:00,35.67,35.77,35.55,35.75,72300.0,25.4055,25.4767,25.32,25.4625,72300.0
2012-03-28 11:30:00,35.75,35.78,35.47,35.56,66100.0,25.4625,25.4838,25.263,25.3271,66100.0
2012-03-28 12:00:00,35.56,35.63,35.48,35.56,46100.0,25.3271,25.377,25.2701,25.3271,46100.0
2012-03-28 12:30:00,35.56,35.59,35.49,35.55,65000.0,25.3271,25.3485,25.2773,25.32,65000.0
2012-03-28 13:00:00,35.54,35.64,35.5,35.59,61700.0,25.3129,25.3841,25.2844,25.3485,61700.0
2012-03-28 13:30:00,35.59,35.6,35.45,35.53,82200.0,25.3485,25.3556,25.2488,25.3058,82200.0
2012-03-28 14:00:00,35.52,35.53,35.3,35.35,85800.0,25.2986,25.3058,25.1419,25.1776,85800.0
2012-03-28 14:30:00,35.36,35.44,35.35,35.4,77100.0,25.1847,25.2417,25.1776,25.2132,77100.0
2012-03-28 15:00:00,35.41,35.43,35.23,35.25,126700.0,25.2203,25.2345,25.0921,25.1063,126700.0
2012-03-28 15:30:00,35.25,35.49,35.2,35.47,289700.0,25.1063,25.2773,25.0707,25.263,289700.0
2012-03-29 09:30:00,35.25,35.38,34.65,34.93,161200.0,25.1063,25.1989,24.679,24.8784,161200.0
2012-03-29 10:00:00,34.9,34.96,34.65,34.81,102500.0,24.857,24.8998,24.679,24.7929,102500.0
2012-03-29 10:30:00,34.79,34.84,34.55,34.84,138600.0,24.7787,24.8143,24.6078,24.8143,138600.0
2012-03-29 11:00:00,34.85,34.92,34.71,34.74,85800.0,24.8214,24.8713,24.7217,24.7431,85800.0
2012-03-29 11:30:00,34.73,35.16,34.73,35.04,98600.0,24.736,25.0422,24.736,24.9568,98600.0
2012-03-29 12:00:00,35.03,35.13,34.94,35.13,98800.0,24.9496,25.0209,24.8855,25.0209,98800.0
2012-03-29 12:30:00,35.12,35.26,35.0,35.26,42400.0,25.0137,25.1135,24.9283,25.1135,42400.0
2012-03-29 13:00:00,35.27,35.46,35.24,35.41,80700.0,25.1206,25.2559,25.0992,25.2203,80700.0
2012-03-29 13:30:00,35.42,35.42,35.24,35.3,48100.0,25.2274,25.2274,25.0992,25.1419,48100.0
2012-03-29 14:00:00,35.3,35.53,35.3,35.45,43600.0,25.1419,25.3058,25.1419,25.2488,43600.0
2012-03-29 14:30:00,35.45,35.58,35.41,35.54,60600.0,25.2488,25.3414,25.2203,25.3129,60600.0
2012-03-29 15:00:00,35.53,35.89,35.5,35.75,121300.0,25.3058,25.5622,25.2844,25.4625,121300.0
2012-03-29 15:30:00,35.75,35.95,35.72,35.92,191300.0,25.4625,25.6049,25.4411,25.5835,191300.0
2012-03-30 09:30:00,36.19,36.32,35.97,36.04,79000.0,25.7758,25.8684,25.6191,25.669,79000.0
2012-03-30 10:00:00,36.06,36.1,35.57,35.59,81000.0,25.6832,25.7117,25.3342,25.3485,81000.0
2012-03-30 10:30:00,35.6,35.87,35.54,35.85,48200.0,25.3556,25.5479,25.3129,25.5337,48200.0
2012-03-30 11:00:00,35.83,36.01,35.81,35.99,25600.0,25.5194,25.6476,25.5052,25.6334,25600.0
2012-03-30 11:30:00,35.99,36.0,35.86,35.95,31500.0,25.6334,25.6405,25.5408,25.6049,31500.0
2012-03-30 12:00:00,35.96,36.01,35.93,36.01,13200.0,25.612,25.6476,25.5907,25.6476,13200.0
2012-03-30 12:30:00,35.99,36.01,35.96,35.97,13600.0,25.6334,25.6476,25.612,25.6191,13600.0
2012-03-30 13:00:00,35.97,35.98,35.86,35.94,28500.0,25.6191,25.6263,25.5408,25.5978,28500.0
2012-03-30 13:30:00,35.94,35.96,35.84,35.95,30600.0,25.5978,25.612,25.5266,25.6049,30600.0
2012-03-30 14:00:00,35.97,36.01,35.88,35.9,62900.0,25.6191,25.6476,25.555,25.5693,62900.0
2012-03-30 14:30:00,35.93,36.04,35.91,35.91,31700.0,25.5907,25.669,25.5764,25.5764,31700.0
2012-03-30 15:00:00,35.91,36.04,35.89,35.98,42500.0,25.5764,25.669,25.5622,25.6263,42500.0
2012-03-30 15:30:00,35.99,36.04,35.94,35.94,149700.0,25.6334,25.669,25.5978,25.5978,149700.0
2012-04-02 09:30:00,35.66,36.11,35.53,36.02,112700.0,25.3983,25.7189,25.3058,25.6548,112700.0
2012-04-02 10:00:00,36.02,36.13,35.9,35.92,110100.0,25.6548,25.7331,25.5693,25.5835,110100.0
2012-04-02 10:30:00,35.94,36.19,35.91,36.12,74200.0,25.5978,25.7758,25.5764,25.726,74200.0
2012-04-02 11:00:00,36.13,36.21,36.11,36.14,53000.0,25.7331,25.7901,25.7189,25.7402,53000.0
2012-04-02 11:30:00,36.15,36.27,36.12,36.24,32100.0,25.7473,25.8328,25.726,25.8114,32100.0
2012-04-02 12:00:00,36.24,36.26,36.13,36.21,44100.0,25.8114,25.8257,25.7331,25.7901,44100.0
2012-04-02 12:30:00,36.23,36.24,36.14,36.17,68400.0,25.8043,25.8114,25.7402,25.7616,68400.0
2012-04-02 13:00:00,36.17,36.2,36.12,36.16,27000.0,25.7616,25.783,25.726,25.7545,27000.0
2012-04-02 13:30:00,36.17,36.27,36.14,36.25,42400.0,25.7616,25.8328,25.7402,25.8186,42400.0
2012-04-02 14:00:00,36.26,36.27,36.16,36.21,64100.0,25.8257,25.8328,25.7545,25.7901,64100.0
2012-04-02 14:30:00,36.22,36.34,36.21,36.34,50600.0,25.7972,25.8827,25.7901,25.8827,50600.0
2012-04-02 15:00:00,36.35,36.4,36.33,36.35,58600.0,25.8898,25.9254,25.8755,25.8898,58600.0
2012-04-02 15:30:00,36.33,36.36,36.18,36.26,160200.0,25.8755,25.8969,25.7687,25.8257,160200.0
2012-04-03 09:30:00,36.19,36.19,35.77,35.88,75100.0,25.7758,25.7758,25.4767,25.555,75100.0
2012-04-03 10:00:00,35.9,35.91,35.69,35.81,61800.0,25.5693,25.5764,25.4197,25.5052,61800.0
2012-04-03 10:30:00,35.8,36.17,35.8,36.01,72600.0,25.4981,25.7616,25.4981,25.6476,72600.0
2012-04-03 11:00:00,36.01,36.07,35.89,35.99,78100.0,25.6476,25.6904,25.5622,25.6334,78100.0
2012-04-03 11:30:00,36.0,36.07,35.91,36.04,53700.0,25.6405,25.6904,25.5764,25.669,53700.0
2012-04-03 12:00:00,36.04,36.06,35.9,35.99,42800.0,25.669,25.6832,25.5693,25.6334,42800.0
2012-04-03 12:30:00,35.97,36.04,35.93,36.02,47100.0,25.6191,25.669,25.5907,25.6548,47100.0
2012-04-03 13:00:00,36.02,36.14,36.0,36.12,54700.0,25.6548,25.7402,25.6405,25.726,54700.0
2012-04-03 13:30:00,36.13,36.17,36.12,36.17,48500.0,25.7331,25.7616,25.726,25.7616,48500.0
2012-04-03 14:00:00,36.17,36.17,35.86,35.88,132300.0,25.7616,25.7616,25.5408,25.555,132300.0
2012-04-03 14:30:00,35.87,35.95,35.63,35.64,138700.0,25.5479,25.6049,25.377,25.3841,138700.0
2012-04-03 15:00:00,35.64,35.87,35.6,35.64,87500.0,25.3841,25.5479,25.3556,25.3841,87500.0
2012-04-03 15:30:00,35.65,35.94,35.62,35.86,186400.0,25.3912,25.5978,25.3699,25.5408,186400.0
2012-04-04 09:30:00,35.06,35.35,35.01,35.34,217300.0,24.971,25.1776,24.9354,25.1704,217300.0
2012-04-04 10:00:00,35.34,35.34,35.13,35.13,129600.0,25.1704,25.1704,25.0209,25.0209,129600.0
2012-04-04 10:30:00,35.15,35.15,34.77,34.82,100200.0,25.0351,25.0351,24.7645,24.8001,100200.0
2012-04-04 11:00:00,34.83,34.91,34.7,34.71,72700.0,24.8072,24.8642,24.7146,24.7217,72700.0
2012-04-04 11:30:00,34.71,34.84,34.58,34.61,102600.0,24.7217,24.8143,24.6291,24.6505,102600.0
2012-04-04 12:00:00,34.6,34.67,34.59,34.66,62200.0,24.6434,24.6932,24.6363,24.6861,62200.0
2012-04-04 12:30:00,34.65,34.74,34.62,34.63,61300.0,24.679,24.7431,24.6576,24.6647,61300.0
2012-04-04 13:00:00,34.63,34.63,34.25,34.25,157600.0,24.6647,24.6647,24.3941,24.3941,157600.0
2012-04-04 13:30:00,34.26,34.58,34.26,34.44,85300.0,24.4012,24.6291,24.4012,24.5294,85300.0
2012-04-04 14:00:00,34.44,34.46,34.23,34.28,107400.0,24.5294,24.5437,24.3799,24.4155,107400.0
2012-04-04 14:30:00,34.28,34.4,34.23,34.32,91500.0,24.4155,24.5009,24.3799,24.444,91500.0
2012-04-04 15:00:00,34.32,34.43,34.29,34.38,117100.0,24.444,24.5223,24.4226,24.4867,117100.0
2012-04-04 15:30:00,34.38,34.42,34.3,34.3,217400.0,24.4867,24.5152,24.4297,24.4297,217400.0
2012-04-05 09:30:00,34.53,34.86,34.26,34.73,214700.0,24.5935,24.8286,24.4012,24.736,214700.0
2012-04-05 10:00:00,34.73,34.95,34.73,34.88,144400.0,24.736,24.8927,24.736,24.8428,144400.0
2012-04-05 10:30:00,34.88,34.96,34.85,34.93,159500.0,24.8428,24.8998,24.8214,24.8784,159500.0
2012-04-05 11:00:00,34.92,35.04,34.92,34.98,178500.0,24.8713,24.9568,24.8713,24.914,178500.0
2012-04-05 11:30:00,34.98,34.99,34.68,34.76,159100.0,24.914,24.9212,24.7004,24.7573,159100.0
2012-04-05 12:00:00,34.76,34.78,34.63,34.67,244000.0,24.7573,24.7716,24.6647,24.6932,244000.0
2012-04-05 12:30:00,34.68,34.7,34.58,34.6,52900.0,24.7004,24.7146,24.6291,24.6434,52900.0
2012-04-05 13:00:00,34.6,34.65,34.57,34.62,45800.0,24.6434,24.679,24.622,24.6576,45800.0
2012-04-05 13:30:00,34.61,34.66,34.46,34.51,85300.0,24.6505,24.6861,24.5437,24.5793,85300.0
2012-04-05 14:00:00,34.49,34.55,34.4,34.41,64900.0,24.565,24.6078,24.5009,24.5081,64900.0
2012-04-05 14:30:00,34.4,34.46,34.34,34.38,101400.0,24.5009,24.5437,24.4582,24.4867,101400.0
2012-04-05 15:00:00,34.38,34.46,34.26,34.37,143200.0,24.4867,24.5437,24.4012,24.4796,143200.0
2012-04-05 15:30:00,34.38,34.54,34.36,34.53,244300.0,24.4867,24.6006,24.4724,24.5935,244300.0
2012-04-09 09:30:00,33.99,34.17,33.77,34.13,110100.0,24.2089,24.3371,24.0522,24.3086,110100.0
2012-04-09 10:00:00,34.11,34.4,34.11,34.33,87500.0,24.2944,24.5009,24.2944,24.4511,87500.0
2012-04-09 10:30:00,34.33,34.38,34.12,34.14,45900.0,24.4511,24.4867,24.3015,24.3158,45900.0
2012-04-09 11:00:00,34.13,34.13,33.97,34.1,49800.0,24.3086,24.3086,24.1947,24.2873,49800.0
2012-04-09 11:30:00,34.11,34.15,34.08,34.12,27800.0,24.2944,24.3229,24.273,24.3015,27800.0
2012-04-09 12:00:00,34.12,34.13,34.02,34.11,27500.0,24.3015,24.3086,24.2303,24.2944,27500.0
2012-04-09 12:30:00,34.12,34.24,34.11,34.17,31500.0,24.3015,24.387,24.2944,24.3371,31500.0
2012-04-09 13:00:00,34.17,34.18,34.06,34.12,29900.0,24.3371,24.3442,24.2588,24.3015,29900.0
2012-04-09 13:30:00,34.13,34.26,34.12,34.24,50600.0,24.3086,24.4012,24.3015,24.387,50600.0
2012-04-09 14:00:00,34.24,34.24,34.18,34.22,37500.0,24.387,24.387,24.3442,24.3727,37500.0
2012-04-09 14:30:00,34.2,34.24,34.19,34.19,96300.0,24.3585,24.387,24.3514,24.3514,96300.0
2012-04-09 15:00:00,34.19,34.23,34.13,34.13,61500.0,24.3514,24.3799,24.3086,24.3086,61500.0
2012-04-09 15:30:00,34.12,34.13,34.01,34.01,133400.0,24.3015,24.3086,24.2232,24.2232,133400.0
2012-04-10 09:30:00,33.97,34.07,33.8,33.85,71600.0,24.1947,24.2659,24.0736,24.1092,71600.0
2012-04-10 10:00:00,33.88,33.94,33.62,33.68,96000.0,24.1306,24.1733,23.9454,23.9881,96000.0
2012-04-10 10:30:00,33.66,33.74,33.62,33.64,54200.0,23.9739,24.0309,23.9454,23.9596,54200.0
2012-04-10 11:00:00,33.64,33.72,33.6,33.65,60900.0,23.9596,24.0166,23.9311,23.9668,60900.0
2012-04-10 11:30:00,33.64,33.65,33.39,33.44,73500.0,23.9596,23.9668,23.7816,23.8172,73500.0
2012-04-10 12:00:00,33.42,33.42,33.17,33.34,162600.0,23.8029,23.8029,23.6249,23.746,162600.0
2012-04-10 12:30:00,33.33,33.4,33.28,33.34,103200.0,23.7388,23.7887,23.7032,23.746,103200.0
2012-04-10 13:00:00,33.35,33.35,32.93,33.05,136300.0,23.7531,23.7531,23.4539,23.5394,136300.0
2012-04-10 13:30:00,33.04,33.29,33.01,33.25,53900.0,23.5323,23.7103,23.5109,23.6819,53900.0
2012-04-10 14:00:00,33.25,33.3,33.1,33.23,73400.0,23.6819,23.7175,23.575,23.6676,73400.0
2012-04-10 14:30:00,33.24,33.28,33.07,33.22,62400.0,23.6747,23.7032,23.5537,23.6605,62400.0
2012-04-10 15:00:00,33.2,33.27,33.13,33.15,91700.0,23.6462,23.6961,23.5964,23.6106,91700.0
2012-04-10 15:30:00,33.18,33.36,33.15,33.19,173800.0,23.632,23.7602,23.6106,23.6391,173800.0
2012-04-11 09:30:00,33.41,33.69,33.35,33.44,146600.0,23.7958,23.9952,23.7531,23.8172,146600.0
2012-04-11 10:00:00,33.42,33.81,33.38,33.81,148800.0,23.8029,24.0807,23.7745,24.0807,148800.0
2012-04-11 10:30:00,33.81,33.98,33.79,33.89,95800.0,24.0807,24.2018,24.0665,24.1377,95800.0
2012-04-11 11:00:00,33.89,33.92,33.68,33.75,72600.0,24.1377,24.1591,23.9881,24.038,72600.0
2012-04-11 11:30:00,33.76,33.87,33.71,33.74,103900.0,24.0451,24.1234,24.0095,24.0309,103900.0
2012-04-11 12:00:00,33.72,33.89,33.7,33.87,53400.0,24.0166,24.1377,24.0024,24.1234,53400.0
2012-04-11 12:30:00,33.86,33.91,33.85,33.9,89000.0,24.1163,24.1519,24.1092,24.1448,89000.0
2012-04-11 13:00:00,33.9,33.92,33.85,33.87,50500.0,24.1448,24.1591,24.1092,24.1234,50500.0
2012-04-11 13:30:00,33.89,34.0,33.83,33.94,63500.0,24.1377,24.216,24.095,24.1733,63500.0
2012-04-11 14:00:00,33.96,33.96,33.85,33.88,99300.0,24.1875,24.1875,24.1092,24.1306,99300.0
2012-04-11 14:30:00,33.88,33.88,33.79,33.85,70900.0,24.1306,24.1306,24.0665,24.1092,70900.0
2012-04-11 15:00:00,33.84,33.87,33.74,33.78,103300.0,24.1021,24.1234,24.0309,24.0593,103300.0
2012-04-11 15:30:00,33.79,33.83,33.72,33.73,194900.0,24.0665,24.095,24.0166,24.0237,194900.0
2012-04-12 09:30:00,33.96,34.11,33.73,34.01,246400.0,24.1875,24.2944,24.0237,24.2232,246400.0
2012-04-12 10:00:00,34.03,34.32,33.96,34.3,149700.0,24.2374,24.444,24.1875,24.4297,149700.0
2012-04-12 10:30:00,34.3,34.57,34.3,34.4,104200.0,24.4297,24.622,24.4297,24.5009,104200.0
2012-04-12 11:00:00,34.4,34.4,34.29,34.32,61400.0,24.5009,24.5009,24.4226,24.444,61400.0
2012-04-12 11:30:00,34.33,34.36,34.26,34.31,80600.0,24.4511,24.4724,24.4012,24.4368,80600.0
2012-04-12 12:00:00,34.34,34.58,34.34,34.48,161400.0,24.4582,24.6291,24.4582,24.5579,161400.0
2012-04-12 12:30:00,34.5,34.73,34.5,34.66,79200.0,24.5722,24.736,24.5722,24.6861,79200.0
2012-04-12 13:00:00,34.66,34.69,34.57,34.63,48300.0,24.6861,24.7075,24.622,24.6647,48300.0
2012-04-12 13:30:00,34.64,34.64,34.43,34.48,58300.0,24.6719,24.6719,24.5223,24.5579,58300.0
2012-04-12 14:00:00,34.48,34.57,34.48,34.55,60800.0,24.5579,24.622,24.5579,24.6078,60800.0
2012-04-12 14:30:00,34.55,34.63,34.5,34.6,106000.0,24.6078,24.6647,24.5722,24.6434,106000.0
2012-04-12 15:00:00,34.59,34.6,34.51,34.56,66700.0,24.6363,24.6434,24.5793,24.6149,66700.0
2012-04-12 15:30:00,34.57,34.65,34.51,34.55,110900.0,24.622,24.679,24.5793,24.6078,110900.0
2012-04-13 09:30:00,34.57,34.59,34.18,34.3,142900.0,24.622,24.6363,24.3442,24.4297,142900.0
2012-04-13 10:00:00,34.3,34.36,33.98,34.09,59500.0,24.4297,24.4724,24.2018,24.2801,59500.0
2012-04-13 10:30:00,34.1,34.14,34.02,34.06,52300.0,24.2873,24.3158,24.2303,24.2588,52300.0
2012-04-13 11:00:00,34.08,34.11,33.92,34.08,42300.0,24.273,24.2944,24.1591,24.273,42300.0
2012-04-13 11:30:00,34.07,34.34,34.07,34.27,66200.0,24.2659,24.4582,24.2659,24.4083,66200.0
2012-04-13 12:00:00,34.28,34.28,34.07,34.09,23100.0,24.4155,24.4155,24.2659,24.2801,23100.0
2012-04-13 12:30:00,34.1,34.36,34.1,34.21,36300.0,24.2873,24.4724,24.2873,24.3656,36300.0
2012-04-13 13:00:00,34.2,34.2,34.03,34.08,67800.0,24.3585,24.3585,24.2374,24.273,67800.0
2012-04-13 13:30:00,34.09,34.12,33.97,33.99,61600.0,24.2801,24.3015,24.1947,24.2089,61600.0
2012-04-13 14:00:00,34.0,34.01,33.9,33.97,59400.0,24.216,24.2232,24.1448,24.1947,59400.0
2012-04-13 14:30:00,33.97,33.98,33.88,33.89,46000.0,24.1947,24.2018,24.1306,24.1377,46000.0
2012-04-13 15:00:00,33.88,33.88,33.74,33.74,108600.0,24.1306,24.1306,24.0309,24.0309,108600.0
2012-04-13 15:30:00,33.75,33.76,33.51,33.53,292300.0,24.038,24.0451,23.867,23.8813,292300.0
2012-04-16 09:30:00,33.59,33.78,33.46,33.53,153300.0,23.924,24.0593,23.8314,23.8813,153300.0
2012-04-16 10:00:00,33.53,33.57,33.3,33.47,146000.0,23.8813,23.9098,23.7175,23.8386,146000.0
2012-04-16 10:30:00,33.47,33.48,33.28,33.29,78000.0,23.8386,23.8457,23.7032,23.7103,78000.0
2012-04-16 11:00:00,33.3,33.4,33.27,33.3,51500.0,23.7175,23.7887,23.6961,23.7175,51500.0
2012-04-16 11:30:00,33.3,33.36,33.22,33.33,58900.0,23.7175,23.7602,23.6605,23.7388,58900.0
2012-04-16 12:00:00,33.33,33.41,33.25,33.32,34400.0,23.7388,23.7958,23.6819,23.7317,34400.0
2012-04-16 12:30:00,33.31,33.44,33.27,33.43,32300.0,23.7246,23.8172,23.6961,23.8101,32300.0
2012-04-16 13:00:00,33.45,33.53,33.33,33.41,52300.0,23.8243,23.8813,23.7388,23.7958,52300.0
2012-04-16 13:30:00,33.4,33.57,33.35,33.48,118300.0,23.7887,23.9098,23.7531,23.8457,118300.0
2012-04-16 14:00:00,33.48,33.53,33.43,33.43,67800.0,23.8457,23.8813,23.8101,23.8101,67800.0
2012-04-16 14:30:00,33.43,33.49,33.28,33.28,112500.0,23.8101,23.8528,23.7032,23.7032,112500.0
2012-04-16 15:00:00,33.27,33.31,33.21,33.23,91900.0,23.6961,23.7246,23.6534,23.6676,91900.0
2012-04-16 15:30:00,33.24,33.29,33.18,33.19,173900.0,23.6747,23.7103,23.632,23.6391,173900.0
2012-04-17 09:30:00,33.71,33.85,33.62,33.72,108900.0,24.0095,24.1092,23.9454,24.0166,108900.0
2012-04-17 10:00:00,33.71,33.91,33.69,33.88,177300.0,24.0095,24.1519,23.9952,24.1306,177300.0
2012-04-17 10:30:00,33.89,34.07,33.88,34.05,181200.0,24.1377,24.2659,24.1306,24.2516,181200.0
2012-04-17 11:00:00,34.03,34.31,34.01,34.2,94400.0,24.2374,24.4368,24.2232,24.3585,94400.0
2012-04-17 11:30:00,34.17,34.17,34.03,34.08,31900.0,24.3371,24.3371,24.2374,24.273,31900.0
2012-04-17 12:00:00,34.08,34.17,34.08,34.16,33500.0,24.273,24.3371,24.273,24.33,33500.0
2012-04-17 12:30:00,34.18,34.24,34.17,34.19,21400.0,24.3442,24.387,24.3371,24.3514,21400.0
2012-04-17 13:00:00,34.2,34.25,34.14,34.18,29600.0,24.3585,24.3941,24.3158,24.3442,29600.0
2012-04-17 13:30:00,34.19,34.24,34.16,34.16,38800.0,24.3514,24.387,24.33,24.33,38800.0
2012-04-17 14:00:00,34.17,34.2,34.15,34.18,22300.0,24.3371,24.3585,24.3229,24.3442,22300.0
2012-04-17 14:30:00,34.18,34.21,34.05,34.11,38900.0,24.3442,24.3656,24.2516,24.2944,38900.0
2012-04-17 15:00:00,34.09,34.12,34.01,34.07,34100.0,24.2801,24.3015,24.2232,24.2659,34100.0
2012-04-17 15:30:00,34.07,34.07,33.92,33.93,103400.0,24.2659,24.2659,24.1591,24.1662,103400.0
2012-04-18 09:30:00,33.91,34.04,33.71,33.87,66700.0,24.1519,24.2445,24.0095,24.1234,66700.0
2012-04-18 10:00:00,33.88,33.96,33.83,33.96,56400.0,24.1306,24.1875,24.095,24.1875,56400.0
2012-04-18 10:30:00,33.96,34.25,33.89,34.18,94000.0,24.1875,24.3941,24.1377,24.3442,94000.0
2012-04-18 11:00:00,34.17,34.22,33.89,33.94,42900.0,24.3371,24.3727,24.1377,24.1733,42900.0
2012-04-18 11:30:00,33.94,34.07,33.84,34.02,26400.0,24.1733,24.2659,24.1021,24.2303,26400.0
2012-04-18 12:00:00,34.02,34.04,33.89,33.89,20700.0,24.2303,24.2445,24.1377,24.1377,20700.0
2012-04-18 12:30:00,33.88,33.97,33.88,33.94,16400.0,24.1306,24.1947,24.1306,24.1733,16400.0
2012-04-18 13:00:00,33.94,33.99,33.84,33.87,20800.0,24.1733,24.2089,24.1021,24.1234,20800.0
2012-04-18 13:30:00,33.87,33.88,33.79,33.8,26600.0,24.1234,24.1306,24.0665,24.0736,26600.0
2012-04-18 14:00:00,33.78,34.16,33.77,34.1,65100.0,24.0593,24.33,24.0522,24.2873,65100.0
2012-04-18 14:30:00,34.09,34.17,34.06,34.15,37300.0,24.2801,24.3371,24.2588,24.3229,37300.0
2012-04-18 15:00:00,34.15,34.21,34.11,34.15,67200.0,24.3229,24.3656,24.2944,24.3229,67200.0
2012-04-18 15:30:00,34.15,34.23,34.12,34.2,164700.0,24.3229,24.3799,24.3015,24.3585,164700.0
2012-04-19 09:30:00,34.2,34.55,34.01,34.47,134500.0,24.3585,24.6078,24.2232,24.5508,134500.0
2012-04-19 10:00:00,34.46,34.55,34.23,34.47,148100.0,24.5437,24.6078,24.3799,24.5508,148100.0
2012-04-19 10:30:00,34.47,34.83,34.46,34.63,111500.0,24.5508,24.8072,24.5437,24.6647,111500.0
2012-04-19 11:00:00,34.63,34.68,34.59,34.61,77300.0,24.6647,24.7004,24.6363,24.6505,77300.0
2012-04-19 11:30:00,34.61,34.78,34.59,34.71,78700.0,24.6505,24.7716,24.6363,24.7217,78700.0
2012-04-19 12:00:00,34.71,34.74,34.53,34.66,77400.0,24.7217,24.7431,24.5935,24.6861,77400.0
2012-04-19 12:30:00,34.67,34.74,34.63,34.65,46200.0,24.6932,24.7431,24.6647,24.679,46200.0
2012-04-19 13:00:00,34.66,34.68,34.52,34.57,46200.0,24.6861,24.7004,24.5864,24.622,46200.0
2012-04-19 13:30:00,34.57,34.62,34.52,34.53,44500.0,24.622,24.6576,24.5864,24.5935,44500.0
2012-04-19 14:00:00,34.54,34.59,34.46,34.51,72800.0,24.6006,24.6363,24.5437,24.5793,72800.0
2012-04-19 14:30:00,34.5,34.52,34.37,34.45,67500.0,24.5722,24.5864,24.4796,24.5365,67500.0
2012-04-19 15:00:00,34.45,34.63,34.37,34.6,102000.0,24.5365,24.6647,24.4796,24.6434,102000.0
2012-04-19 15:30:00,34.59,34.85,34.57,34.72,201700.0,24.6363,24.8214,24.622,24.7288,201700.0
2012-04-20 09:30:00,34.99,35.19,34.76,34.86,161800.0,24.9212,25.0636,24.7573,24.8286,161800.0
2012-04-20 10:00:00,34.87,34.87,34.64,34.83,133500.0,24.8357,24.8357,24.6719,24.8072,133500.0
2012-04-20 10:30:00,34.85,34.94,34.73,34.76,72100.0,24.8214,24.8855,24.736,24.7573,72100.0
2012-04-20 11:00:00,34.77,35.04,34.73,35.03,64000.0,24.7645,24.9568,24.736,24.9496,64000.0
2012-04-20 11:30:00,35.04,35.09,34.86,34.95,43100.0,24.9568,24.9924,24.8286,24.8927,43100.0
2012-04-20 12:00:00,34.94,35.04,34.94,35.02,37700.0,24.8855,24.9568,24.8855,24.9425,37700.0
2012-04-20 12:30:00,35.01,35.02,34.97,34.98,39900.0,24.9354,24.9425,24.9069,24.914,39900.0
2012-04-20 13:00:00,34.97,35.08,34.95,34.95,52600.0,24.9069,24.9853,24.8927,24.8927,52600.0
2012-04-20 13:30:00,34.95,34.96,34.87,34.89,36000.0,24.8927,24.8998,24.8357,24.8499,36000.0
2012-04-20 14:00:00,34.89,35.02,34.86,35.0,87400.0,24.8499,24.9425,24.8286,24.9283,87400.0
2012-04-20 14:30:00,35.0,35.04,34.97,35.01,69000.0,24.9283,24.9568,24.9069,24.9354,69000.0
2012-04-20 15:00:00,35.01,35.02,34.88,34.95,119500.0,24.9354,24.9425,24.8428,24.8927,119500.0
2012-04-20 15:30:00,34.94,34.98,34.88,34.89,160300.0,24.8855,24.914,24.8428,24.8499,160300.0
2012-04-23 09:30:00,34.39,34.52,34.1,34.33,150200.0,24.4938,24.5864,24.2873,24.4511,150200.0
2012-04-23 10:00:00,34.32,34.32,33.88,33.9,94200.0,24.444,24.444,24.1306,24.1448,94200.0
2012-04-23 10:30:00,33.89,33.93,33.77,33.89,66500.0,24.1377,24.1662,24.0522,24.1377,66500.0
2012-04-23 11:00:00,33.9,34.1,33.87,33.97,125600.0,24.1448,24.2873,24.1234,24.1947,125600.0
2012-04-23 11:30:00,33.98,34.22,33.98,34.18,58300.0,24.2018,24.3727,24.2018,24.3442,58300.0
2012-04-23 12:00:00,34.19,34.3,34.18,34.27,40600.0,24.3514,24.4297,24.3442,24.4083,40600.0
2012-04-23 12:30:00,34.28,34.31,34.24,34.27,51700.0,24.4155,24.4368,24.387,24.4083,51700.0
2012-04-23 13:00:00,34.28,34.46,34.24,34.4,71600.0,24.4155,24.5437,24.387,24.5009,71600.0
2012-04-23 13:30:00,34.39,34.46,34.27,34.27,77000.0,24.4938,24.5437,24.4083,24.4083,77000.0
2012-04-23 14:00:00,34.29,34.59,34.25,34.49,97300.0,24.4226,24.6363,24.3941,24.565,97300.0
2012-04-23 14:30:00,34.5,34.52,34.4,34.4,97200.0,24.5722,24.5864,24.5009,24.5009,97200.0
2012-04-23 15:00:00,34.4,34.55,34.38,34.45,116500.0,24.5009,24.6078,24.4867,24.5365,116500.0
2012-04-23 15:30:00,34.46,34.65,34.44,34.49,191300.0,24.5437,24.679,24.5294,24.565,191300.0
2012-04-24 09:30:00,34.5,34.61,34.19,34.4,102900.0,24.5722,24.6505,24.3514,24.5009,102900.0
2012-04-24 10:00:00,34.4,34.7,34.4,34.56,95500.0,24.5009,24.7146,24.5009,24.6149,95500.0
2012-04-24 10:30:00,34.56,34.73,34.56,34.57,63700.0,24.6149,24.736,24.6149,24.622,63700.0
2012-04-24 11:00:00,34.58,34.61,34.44,34.55,62200.0,24.6291,24.6505,24.5294,24.6078,62200.0
2012-04-24 11:30:00,34.56,34.69,34.52,34.65,66500.0,24.6149,24.7075,24.5864,24.679,66500.0
2012-04-24 12:00:00,34.64,34.66,34.47,34.49,95300.0,24.6719,24.6861,24.5508,24.565,95300.0
2012-04-24 12:30:00,34.5,34.52,34.45,34.49,47100.0,24.5722,24.5864,24.5365,24.565,47100.0
2012-04-24 13:00:00,34.49,34.53,34.48,34.52,146700.0,24.565,24.5935,24.5579,24.5864,146700.0
2012-04-24 13:30:00,34.52,34.56,34.44,34.45,60300.0,24.5864,24.6149,24.5294,24.5365,60300.0
2012-04-24 14:00:00,34.45,34.46,34.36,34.38,52800.0,24.5365,24.5437,24.4724,24.4867,52800.0
2012-04-24 14:30:00,34.37,34.4,34.34,34.4,80700.0,24.4796,24.5009,24.4582,24.5009,80700.0
2012-04-24 15:00:00,34.39,34.41,34.34,34.36,92500.0,24.4938,24.5081,24.4582,24.4724,92500.0
2012-04-24 15:30:00,34.37,34.52,34.36,34.5,129700.0,24.4796,24.5864,24.4724,24.5722,129700.0
2012-04-25 09:30:00,35.45,35.61,35.02,35.12,139500.0,25.2488,25.3627,24.9425,25.0137,139500.0
2012-04-25 10:00:00,35.11,35.12,34.79,34.86,57600.0,25.0066,25.0137,24.7787,24.8286,57600.0
2012-04-25 10:30:00,34.85,34.9,34.75,34.8,33300.0,24.8214,24.857,24.7502,24.7858,33300.0
2012-04-25 11:00:00,34.78,34.84,34.7,34.73,50900.0,24.7716,24.8143,24.7146,24.736,50900.0
2012-04-25 11:30:00,34.73,34.74,34.45,34.48,73800.0,24.736,24.7431,24.5365,24.5579,73800.0
2012-04-25 12:00:00,34.49,34.56,34.44,34.47,31400.0,24.565,24.6149,24.5294,24.5508,31400.0
2012-04-25 12:30:00,34.47,34.58,34.41,34.58,43300.0,24.5508,24.6291,24.5081,24.6291,43300.0
2012-04-25 13:00:00,34.58,34.71,34.56,34.61,35400.0,24.6291,24.7217,24.6149,24.6505,35400.0
2012-04-25 13:30:00,34.6,34.61,34.42,34.42,50800.0,24.6434,24.6505,24.5152,24.5152,50800.0
2012-04-25 14:00:00,34.42,34.42,34.29,34.41,107000.0,24.5152,24.5152,24.4226,24.5081,107000.0
2012-04-25 14:30:00,34.4,34.41,34.29,34.35,78100.0,24.5009,24.5081,24.4226,24.4653,78100.0
2012-04-25 15:00:00,34.35,34.4,34.31,34.38,114100.0,24.4653,24.5009,24.4368,24.4867,114100.0
2012-04-25 15:30:00,34.38,34.5,34.36,34.37,142200.0,24.4867,24.5722,24.4724,24.4796,142200.0
2012-04-26 09:30:00,34.25,34.66,34.25,34.58,122000.0,24.3941,24.6861,24.3941,24.6291,122000.0
2012-04-26 10:00:00,34.58,34.59,34.25,34.26,101800.0,24.6291,24.6363,24.3941,24.4012,101800.0
2012-04-26 10:30:00,34.27,34.37,34.17,34.31,54200.0,24.4083,24.4796,24.3371,24.4368,54200.0
2012-04-26 11:00:00,34.3,34.43,34.29,34.43,44900.0,24.4297,24.5223,24.4226,24.5223,44900.0
2012-04-26 11:30:00,34.42,34.42,34.18,34.28,60700.0,24.5152,24.5152,24.3442,24.4155,60700.0
2012-04-26 12:00:00,34.27,34.32,34.25,34.3,40900.0,24.4083,24.444,24.3941,24.4297,40900.0
2012-04-26 12:30:00,34.3,34.31,34.17,34.19,34700.0,24.4297,24.4368,24.3371,24.3514,34700.0
2012-04-26 13:00:00,34.2,34.25,34.13,34.23,47600.0,24.3585,24.3941,24.3086,24.3799,47600.0
2012-04-26 13:30:00,34.24,34.58,34.24,34.57,63800.0,24.387,24.6291,24.387,24.622,63800.0
2012-04-26 14:00:00,34.58,34.6,34.52,34.59,42800.0,24.6291,24.6434,24.5864,24.6363,42800.0
2012-04-26 14:30:00,34.58,34.59,34.56,34.59,50500.0,24.6291,24.6363,24.6149,24.6363,50500.0
2012-04-26 15:00:00,34.58,34.59,34.54,34.54,48900.0,24.6291,24.6363,24.6006,24.6006,48900.0
2012-04-26 15:30:00,34.55,34.62,34.52,34.56,89900.0,24.6078,24.6576,24.5864,24.6149,89900.0
2012-04-27 09:30:00,34.62,35.37,34.61,35.28,192900.0,24.6576,25.1918,24.6505,25.1277,192900.0
2012-04-27 10:00:00,35.28,35.32,35.14,35.25,144100.0,25.1277,25.1562,25.028,25.1063,144100.0
2012-04-27 10:30:00,35.25,35.46,35.23,35.42,78000.0,25.1063,25.2559,25.0921,25.2274,78000.0
2012-04-27 11:00:00,35.43,35.44,35.36,35.38,59900.0,25.2345,25.2417,25.1847,25.1989,59900.0
2012-04-27 11:30:00,35.38,35.54,35.33,35.51,143500.0,25.1989,25.3129,25.1633,25.2915,143500.0
2012-04-27 12:00:00,35.52,35.52,35.38,35.49,50200.0,25.2986,25.2986,25.1989,25.2773,50200.0
2012-04-27 12:30:00,35.5,35.56,35.48,35.55,37400.0,25.2844,25.3271,25.2701,25.32,37400.0
2012-04-27 13:00:00,35.55,35.71,35.55,35.69,99400.0,25.32,25.434,25.32,25.4197,99400.0
2012-04-27 13:30:00,35.7,35.8,35.69,35.77,50400.0,25.4268,25.4981,25.4197,25.4767,50400.0
2012-04-27 14:00:00,35.76,35.84,35.7,35.81,77900.0,25.4696,25.5266,25.4268,25.5052,77900.0
2012-04-27 14:30:00,35.81,35.81,35.66,35.68,47600.0,25.5052,25.5052,25.3983,25.4126,47600.0
2012-04-27 15:00:00,35.68,35.79,35.67,35.77,77700.0,25.4126,25.4909,25.4055,25.4767,77700.0
2012-04-27 15:30:00,35.78,35.88,35.78,35.86,157100.0,25.4838,25.555,25.4838,25.5408,157100.0
2012-04-30 09:30:00,35.57,36.0,35.53,35.68,99000.0,25.3342,25.6405,25.3058,25.4126,99000.0
2012-04-30 10:00:00,35.7,35.91,35.61,35.79,55600.0,25.4268,25.5764,25.3627,25.4909,55600.0
2012-04-30 10:30:00,35.8,35.97,35.75,35.96,64900.0,25.4981,25.6191,25.4625,25.612,64900.0
2012-04-30 11:00:00,35.93,35.94,35.77,35.83,39500.0,25.5907,25.5978,25.4767,25.5194,39500.0
2012-04-30 11:30:00,35.83,35.89,35.78,35.83,33600.0,25.5194,25.5622,25.4838,25.5194,33600.0
2012-04-30 12:00:00,35.84,35.86,35.79,35.8,50900.0,25.5266,25.5408,25.4909,25.4981,50900.0
2012-04-30 12:30:00,35.8,35.91,35.8,35.89,197300.0,25.4981,25.5764,25.4981,25.5622,197300.0
2012-04-30 13:00:00,35.89,36.01,35.85,36.0,157100.0,25.5622,25.6476,25.5337,25.6405,157100.0
2012-04-30 13:30:00,35.97,36.0,35.89,35.91,86300.0,25.6191,25.6405,25.5622,25.5764,86300.0
2012-04-30 14:00:00,35.92,36.09,35.89,36.03,133000.0,25.5835,25.7046,25.5622,25.6619,133000.0
2012-04-30 14:30:00,36.03,36.21,35.94,36.19,176400.0,25.6619,25.7901,25.5978,25.7758,176400.0
2012-04-30 15:00:00,36.2,36.23,36.08,36.22,162100.0,25.783,25.8043,25.6975,25.7972,162100.0
2012-04-30 15:30:00,36.23,36.36,36.21,36.29,218400.0,25.8043,25.8969,25.7901,25.8471,218400.0
2012-05-01 09:30:00,36.37,36.65,36.31,36.55,145300.0,25.904,26.1035,25.8613,26.0322,145300.0
2012-05-01 10:00:00,36.55,36.98,36.55,36.96,151200.0,26.0322,26.3385,26.0322,26.3243,151200.0
2012-05-01 10:30:00,36.98,37.21,36.92,37.17,85700.0,26.3385,26.5023,26.2958,26.4738,85700.0
2012-05-01 11:00:00,37.16,37.26,37.08,37.14,50600.0,26.4667,26.5379,26.4097,26.4525,50600.0
2012-05-01 11:30:00,37.14,37.17,36.9,36.99,58900.0,26.4525,26.4738,26.2815,26.3456,58900.0
2012-05-01 12:00:00,36.99,37.08,36.88,37.05,29300.0,26.3456,26.4097,26.2673,26.3884,29300.0
2012-05-01 12:30:00,37.05,37.05,36.89,36.91,39700.0,26.3884,26.3884,26.2744,26.2886,39700.0
2012-05-01 13:00:00,36.9,36.9,36.74,36.74,37100.0,26.2815,26.2815,26.1676,26.1676,37100.0
2012-05-01 13:30:00,36.75,36.88,36.71,36.8,38700.0,26.1747,26.2673,26.1462,26.2103,38700.0
2012-05-01 14:00:00,36.8,36.83,36.76,36.8,41800.0,26.2103,26.2317,26.1818,26.2103,41800.0
2012-05-01 14:30:00,36.8,36.91,36.79,36.9,54200.0,26.2103,26.2886,26.2032,26.2815,54200.0
2012-05-01 15:00:00,36.9,36.93,36.79,36.8,37800.0,26.2815,26.3029,26.2032,26.2103,37800.0
2012-05-01 15:30:00,36.79,36.79,36.65,36.68,99600.0,26.2032,26.2032,26.1035,26.1248,99600.0
2012-05-02 09:30:00,36.2,36.28,35.84,35.94,124300.0,25.783,25.8399,25.5266,25.5978,124300.0
2012-05-02 10:00:00,35.96,35.97,35.41,35.48,137200.0,25.612,25.6191,25.2203,25.2701,137200.0
2012-05-02 10:30:00,35.47,35.71,35.38,35.56,87400.0,25.263,25.434,25.1989,25.3271,87400.0
2012-05-02 11:00:00,35.57,35.69,35.43,35.46,76900.0,25.3342,25.4197,25.2345,25.2559,76900.0
2012-05-02 11:30:00,35.46,35.51,35.32,35.36,59400.0,25.2559,25.2915,25.1562,25.1847,59400.0
2012-05-02 12:00:00,35.37,35.4,35.32,35.36,46700.0,25.1918,25.2132,25.1562,25.1847,46700.0
2012-05-02 12:30:00,35.37,35.41,35.09,35.24,113900.0,25.1918,25.2203,24.9924,25.0992,113900.0
2012-05-02 13:00:00,35.26,35.33,35.25,35.28,30000.0,25.1135,25.1633,25.1063,25.1277,30000.0
2012-05-02 13:30:00,35.31,35.38,35.28,35.34,35400.0,25.1491,25.1989,25.1277,25.1704,35400.0
2012-05-02 14:00:00,35.34,35.4,35.32,35.38,56500.0,25.1704,25.2132,25.1562,25.1989,56500.0
2012-05-02 14:30:00,35.37,35.37,35.21,35.25,79800.0,25.1918,25.1918,25.0778,25.1063,79800.0
2012-05-02 15:00:00,35.25,35.25,35.11,35.15,102900.0,25.1063,25.1063,25.0066,25.0351,102900.0
2012-05-02 15:30:00,35.15,35.16,35.03,35.1,241300.0,25.0351,25.0422,24.9496,24.9995,241300.0
2012-05-03 09:30:00,35.07,35.15,34.94,34.99,96900.0,24.9781,25.0351,24.8855,24.9212,96900.0
2012-05-03 10:00:00,34.97,34.98,34.52,34.54,74200.0,24.9069,24.914,24.5864,24.6006,74200.0
2012-05-03 10:30:00,34.53,34.72,34.47,34.69,67900.0,24.5935,24.7288,24.5508,24.7075,67900.0
2012-05-03 11:00:00,34.68,34.68,34.5,34.52,31400.0,24.7004,24.7004,24.5722,24.5864,31400.0
2012-05-03 11:30:00,34.5,34.54,34.4,34.45,44800.0,24.5722,24.6006,24.5009,24.5365,44800.0
2012-05-03 12:00:00,34.45,34.49,34.35,34.37,86600.0,24.5365,24.565,24.4653,24.4796,86600.0
2012-05-03 12:30:00,34.37,34.38,34.32,34.32,29600.0,24.4796,24.4867,24.444,24.444,29600.0
2012-05-03 13:00:00,34.31,34.42,34.26,34.39,148800.0,24.4368,24.5152,24.4012,24.4938,148800.0
2012-05-03 13:30:00,34.39,34.47,34.15,34.32,289200.0,24.4938,24.5508,24.3229,24.444,289200.0
2012-05-03 14:00:00,34.32,34.35,34.18,34.3,103700.0,24.444,24.4653,24.3442,24.4297,103700.0
2012-05-03 14:30:00,34.3,34.41,34.29,34.33,145000.0,24.4297,24.5081,24.4226,24.4511,145000.0
2012-05-03 15:00:00,34.33,34.59,34.28,34.44,133500.0,24.4511,24.6363,24.4155,24.5294,133500.0
2012-05-03 15:30:00,34.44,34.48,34.22,34.31,185900.0,24.5294,24.5579,24.3727,24.4368,185900.0
2012-05-04 09:30:00,33.69,33.85,33.46,33.49,159400.0,23.9952,24.1092,23.8314,23.8528,159400.0
2012-05-04 10:00:00,33.5,33.5,32.95,33.07,187000.0,23.8599,23.8599,23.4682,23.5537,187000.0
2012-05-04 10:30:00,33.07,33.1,32.86,32.86,137300.0,23.5537,23.575,23.4041,23.4041,137300.0
2012-05-04 11:00:00,32.85,32.94,32.74,32.77,155100.0,23.397,23.4611,23.3186,23.34,155100.0
2012-05-04 11:30:00,32.77,32.79,32.68,32.69,94100.0,23.34,23.3542,23.2759,23.283,94100.0
2012-05-04 12:00:00,32.69,32.74,32.54,32.54,110700.0,23.283,23.3186,23.1762,23.1762,110700.0
2012-05-04 12:30:00,32.53,32.59,32.4,32.58,75900.0,23.169,23.2118,23.0765,23.2047,75900.0
2012-05-04 13:00:00,32.6,32.62,32.46,32.52,105400.0,23.2189,23.2332,23.1192,23.1619,105400.0
2012-05-04 13:30:00,32.53,32.6,32.49,32.6,94100.0,23.169,23.2189,23.1406,23.2189,94100.0
2012-05-04 14:00:00,32.6,32.71,32.59,32.62,76000.0,23.2189,23.2973,23.2118,23.2332,76000.0
2012-05-04 14:30:00,32.61,32.62,32.41,32.45,78800.0,23.226,23.2332,23.0836,23.1121,78800.0
2012-05-04 15:00:00,32.44,32.5,32.43,32.45,102500.0,23.1049,23.1477,23.0978,23.1121,102500.0
2012-05-04 15:30:00,32.45,32.46,32.33,32.35,324800.0,23.1121,23.1192,23.0266,23.0408,324800.0
2012-05-07 09:30:00,32.25,32.27,31.96,32.01,130900.0,22.9696,22.9839,22.7631,22.7987,130900.0
2012-05-07 10:00:00,32.02,32.18,31.91,31.91,75300.0,22.8058,22.9198,22.7275,22.7275,75300.0
2012-05-07 10:30:00,31.9,31.97,31.75,31.84,91100.0,22.7203,22.7702,22.6135,22.6776,91100.0
2012-05-07 11:00:00,31.85,32.01,31.82,31.91,74700.0,22.6847,22.7987,22.6634,22.7275,74700.0
2012-05-07 11:30:00,31.91,31.98,31.86,31.88,41300.0,22.7275,22.7773,22.6919,22.7061,41300.0
2012-05-07 12:00:00,31.88,32.36,31.88,32.36,58100.0,22.7061,23.048,22.7061,23.048,58100.0
2012-05-07 12:30:00,32.37,32.47,32.3,32.35,102600.0,23.0551,23.1263,23.0052,23.0408,102600.0
2012-05-07 13:00:00,32.35,32.55,32.35,32.46,62800.0,23.0408,23.1833,23.0408,23.1192,62800.0
2012-05-07 13:30:00,32.45,32.47,32.36,32.37,38300.0,23.1121,23.1263,23.048,23.0551,38300.0
2012-05-07 14:00:00,32.37,32.37,32.23,32.3,137500.0,23.0551,23.0551,22.9554,23.0052,137500.0
2012-05-07 14:30:00,32.3,32.4,32.29,32.31,135100.0,23.0052,23.0765,22.9981,23.0124,135100.0
2012-05-07 15:00:00,32.31,32.36,32.18,32.34,264500.0,23.0124,23.048,22.9198,23.0337,264500.0
2012-05-07 15:30:00,32.34,32.42,32.25,32.39,502200.0,23.0337,23.0907,22.9696,23.0693,502200.0
2012-05-08 09:30:00,32.17,32.2,31.76,31.81,124800.0,22.9126,22.934,22.6206,22.6562,124800.0
2012-05-08 10:00:00,31.79,31.9,31.7,31.8,79700.0,22.642,22.7203,22.5779,22.6491,79700.0
2012-05-08 10:30:00,31.8,31.91,31.66,31.86,121500.0,22.6491,22.7275,22.5494,22.6919,121500.0
2012-05-08 11:00:00,31.85,31.95,31.68,31.95,78800.0,22.6847,22.756,22.5636,22.756,78800.0
2012-05-08 11:30:00,31.95,32.09,31.91,32.05,100400.0,22.756,22.8557,22.7275,22.8272,100400.0
2012-05-08 12:00:00,32.05,32.07,31.95,31.99,138500.0,22.8272,22.8414,22.756,22.7844,138500.0
2012-05-08 12:30:00,31.98,31.99,31.86,31.89,66400.0,22.7773,22.7844,22.6919,22.7132,66400.0
2012-05-08 13:00:00,31.89,31.99,31.89,31.98,48800.0,22.7132,22.7844,22.7132,22.7773,48800.0
2012-05-08 13:30:00,31.98,32.01,31.9,31.95,36500.0,22.7773,22.7987,22.7203,22.756,36500.0
2012-05-08 14:00:00,31.95,32.02,31.9,32.01,118700.0,22.756,22.8058,22.7203,22.7987,118700.0
2012-05-08 14:30:00,32.02,32.13,31.99,32.09,128100.0,22.8058,22.8842,22.7844,22.8557,128100.0
2012-05-08 15:00:00,32.05,32.32,32.04,32.25,151000.0,22.8272,23.0195,22.8201,22.9696,151000.0
2012-05-08 15:30:00,32.25,32.3,32.07,32.19,209400.0,22.9696,23.0052,22.8414,22.9269,209400.0
2012-05-09 09:30:00,31.62,31.72,31.37,31.59,112100.0,22.5209,22.5921,22.3429,22.4995,112100.0
2012-05-09 10:00:00,31.6,31.89,31.55,31.61,182200.0,22.5067,22.7132,22.4711,22.5138,182200.0
2012-05-09 10:30:00,31.62,32.05,31.62,31.87,70300.0,22.5209,22.8272,22.5209,22.699,70300.0
2012-05-09 11:00:00,31.86,32.51,31.78,32.39,195700.0,22.6919,23.1548,22.6349,23.0693,195700.0
2012-05-09 11:30:00,32.4,32.61,32.28,32.47,186000.0,23.0765,23.226,22.991,23.1263,186000.0
2012-05-09 12:00:00,32.47,32.56,32.37,32.42,88000.0,23.1263,23.1904,23.0551,23.0907,88000.0
2012-05-09 12:30:00,32.42,32.59,32.35,32.59,107800.0,23.0907,23.2118,23.0408,23.2118,107800.0
2012-05-09 13:00:00,32.59,32.81,32.57,32.74,132900.0,23.2118,23.3685,23.1975,23.3186,132900.0
2012-05-09 13:30:00,32.76,32.92,32.73,32.79,103000.0,23.3329,23.4468,23.3115,23.3542,103000.0
2012-05-09 14:00:00,32.78,32.81,32.61,32.81,106800.0,23.3471,23.3685,23.226,23.3685,106800.0
2012-05-09 14:30:00,32.8,32.9,32.74,32.77,101300.0,23.3614,23.4326,23.3186,23.34,101300.0
2012-05-09 15:00:00,32.78,32.86,32.59,32.62,147400.0,23.3471,23.4041,23.2118,23.2332,147400.0
2012-05-09 15:30:00,32.61,32.67,32.51,32.52,181800.0,23.226,23.2688,23.1548,23.1619,181800.0
2012-05-10 09:30:00,32.79,32.86,32.57,32.79,128600.0,23.3542,23.4041,23.1975,23.3542,128600.0
2012-05-10 10:00:00,32.8,32.94,32.65,32.7,108600.0,23.3614,23.4611,23.2545,23.2901,108600.0
2012-05-10 10:30:00,32.71,32.83,32.66,32.7,91200.0,23.2973,23.3827,23.2616,23.2901,91200.0
2012-05-10 11:00:00,32.71,32.78,32.65,32.78,69500.0,23.2973,23.3471,23.2545,23.3471,69500.0
2012-05-10 11:30:00,32.77,32.78,32.69,32.74,61000.0,23.34,23.3471,23.283,23.3186,61000.0
2012-05-10 12:00:00,32.76,32.92,32.6,32.91,84800.0,23.3329,23.4468,23.2189,23.4397,84800.0
2012-05-10 12:30:00,32.9,32.96,32.86,32.96,41100.0,23.4326,23.4753,23.4041,23.4753,41100.0
2012-05-10 13:00:00,32.95,33.02,32.91,32.98,64500.0,23.4682,23.518,23.4397,23.4896,64500.0
2012-05-10 13:30:00,32.99,33.11,32.95,32.97,52700.0,23.4967,23.5821,23.4682,23.4824,52700.0
2012-05-10 14:00:00,32.97,32.98,32.88,32.97,36800.0,23.4824,23.4896,23.4183,23.4824,36800.0
2012-05-10 14:30:00,32.95,33.0,32.89,32.93,90400.0,23.4682,23.5038,23.4255,23.4539,90400.0
2012-05-10 15:00:00,32.92,32.98,32.88,32.95,139400.0,23.4468,23.4896,23.4183,23.4682,139400.0
2012-05-10 15:30:00,32.94,32.99,32.91,32.96,232300.0,23.4611,23.4967,23.4397,23.4753,232300.0
2012-05-11 09:30:00,32.79,33.08,32.75,32.87,113700.0,23.3542,23.5608,23.3257,23.4112,113700.0
2012-05-11 10:00:00,32.86,33.35,32.86,33.33,109800.0,23.4041,23.7531,23.4041,23.7388,109800.0
2012-05-11 10:30:00,33.33,33.46,33.16,33.16,56500.0,23.7388,23.8314,23.6178,23.6178,56500.0
2012-05-11 11:00:00,33.16,33.27,33.08,33.19,55100.0,23.6178,23.6961,23.5608,23.6391,55100.0
2012-05-11 11:30:00,33.21,33.3,33.09,33.17,68300.0,23.6534,23.7175,23.5679,23.6249,68300.0
2012-05-11 12:00:00,33.17,33.21,33.1,33.1,83600.0,23.6249,23.6534,23.575,23.575,83600.0
2012-05-11 12:30:00,33.09,33.15,33.08,33.11,53200.0,23.5679,23.6106,23.5608,23.5821,53200.0
2012-05-11 13:00:00,33.11,33.11,33.03,33.06,97600.0,23.5821,23.5821,23.5252,23.5465,97600.0
2012-05-11 13:30:00,33.07,33.12,33.02,33.04,54300.0,23.5537,23.5893,23.518,23.5323,54300.0
2012-05-11 14:00:00,33.04,33.04,32.98,33.01,58400.0,23.5323,23.5323,23.4896,23.5109,58400.0
2012-05-11 14:30:00,33.0,33.04,32.97,33.01,74400.0,23.5038,23.5323,23.4824,23.5109,74400.0
2012-05-11 15:00:00,33.02,33.02,32.87,32.98,122800.0,23.518,23.518,23.4112,23.4896,122800.0
2012-05-11 15:30:00,32.98,33.02,32.89,32.96,215200.0,23.4896,23.518,23.4255,23.4753,215200.0
2012-05-14 09:30:00,32.27,32.42,32.08,32.39,130300.0,22.9839,23.0907,22.8485,23.0693,130300.0
2012-05-14 10:00:00,32.38,32.48,32.24,32.31,99100.0,23.0622,23.1334,22.9625,23.0124,99100.0
2012-05-14 10:30:00,32.29,32.43,32.25,32.31,90900.0,22.9981,23.0978,22.9696,23.0124,90900.0
2012-05-14 11:00:00,32.31,32.35,32.19,32.19,122800.0,23.0124,23.0408,22.9269,22.9269,122800.0
2012-05-14 11:30:00,32.18,32.32,32.17,32.25,59600.0,22.9198,23.0195,22.9126,22.9696,59600.0
2012-05-14 12:00:00,32.25,32.28,32.23,32.28,23600.0,22.9696,22.991,22.9554,22.991,23600.0
2012-05-14 12:30:00,32.28,32.28,32.16,32.23,35200.0,22.991,22.991,22.9055,22.9554,35200.0
2012-05-14 13:00:00,32.23,32.27,32.12,32.17,49800.0,22.9554,22.9839,22.877,22.9126,49800.0
2012-05-14 13:30:00,32.16,32.3,32.16,32.21,48800.0,22.9055,23.0052,22.9055,22.9411,48800.0
2012-05-14 14:00:00,32.22,32.3,32.2,32.27,52100.0,22.9483,23.0052,22.934,22.9839,52100.0
2012-05-14 14:30:00,32.27,32.28,32.1,32.12,62200.0,22.9839,22.991,22.8628,22.877,62200.0
2012-05-14 15:00:00,32.13,32.15,32.01,32.01,73300.0,22.8842,22.8984,22.7987,22.7987,73300.0
2012-05-14 15:30:00,32.0,32.06,31.95,32.01,195700.0,22.7916,22.8343,22.756,22.7987,195700.0
2012-05-15 09:30:00,31.93,32.06,31.69,31.69,100400.0,22.7417,22.8343,22.5708,22.5708,100400.0
2012-05-15 10:00:00,31.71,31.88,31.6,31.85,135400.0,22.585,22.7061,22.5067,22.6847,135400.0
2012-05-15 10:30:00,31.86,31.87,31.7,31.7,63300.0,22.6919,22.699,22.5779,22.5779,63300.0
2012-05-15 11:00:00,31.69,31.78,31.6,31.69,59300.0,22.5708,22.6349,22.5067,22.5708,59300.0
2012-05-15 11:30:00,31.7,31.94,31.7,31.8,55600.0,22.5779,22.7488,22.5779,22.6491,55600.0
2012-05-15 12:00:00,31.79,31.84,31.7,31.77,51200.0,22.642,22.6776,22.5779,22.6278,51200.0
2012-05-15 12:30:00,31.76,31.78,31.63,31.65,27500.0,22.6206,22.6349,22.528,22.5423,27500.0
2012-05-15 13:00:00,31.66,31.67,31.58,31.61,59600.0,22.5494,22.5565,22.4924,22.5138,59600.0
2012-05-15 13:30:00,31.6,31.62,31.55,31.59,96100.0,22.5067,22.5209,22.4711,22.4995,96100.0
2012-05-15 14:00:00,31.59,31.71,31.58,31.71,84100.0,22.4995,22.585,22.4924,22.585,84100.0
2012-05-15 14:30:00,31.72,31.79,31.6,31.61,67300.0,22.5921,22.642,22.5067,22.5138,67300.0
2012-05-15 15:00:00,31.6,31.62,31.38,31.48,394600.0,22.5067,22.5209,22.35,22.4212,394600.0
2012-05-15 15:30:00,31.48,31.57,31.45,31.53,254200.0,22.4212,22.4853,22.3998,22.4568,254200.0
2012-05-16 09:30:00,31.52,31.88,31.46,31.82,131000.0,22.4497,22.7061,22.407,22.6634,131000.0
2012-05-16 10:00:00,31.81,32.13,31.73,31.83,102800.0,22.6562,22.8842,22.5993,22.6705,102800.0
2012-05-16 10:30:00,31.84,31.99,31.67,31.67,42600.0,22.6776,22.7844,22.5565,22.5565,42600.0
2012-05-16 11:00:00,31.69,31.73,31.33,31.42,139500.0,22.5708,22.5993,22.3144,22.3785,139500.0
2012-05-16 11:30:00,31.43,31.5,31.28,31.45,47300.0,22.3856,22.4354,22.2788,22.3998,47300.0
2012-05-16 12:00:00,31.44,31.44,31.12,31.19,79300.0,22.3927,22.3927,22.1648,22.2147,79300.0
2012-05-16 12:30:00,31.19,31.28,31.17,31.21,78500.0,22.2147,22.2788,22.2004,22.2289,78500.0
2012-05-16 13:00:00,31.2,31.2,31.11,31.15,36300.0,22.2218,22.2218,22.1577,22.1862,36300.0
2012-05-16 13:30:00,31.14,31.27,31.03,31.24,71300.0,22.179,22.2716,22.1007,22.2503,71300.0
2012-05-16 14:00:00,31.23,31.39,31.04,31.09,100400.0,22.2431,22.3571,22.1078,22.1434,100400.0
2012-05-16 14:30:00,31.06,31.56,30.99,31.45,153000.0,22.1221,22.4782,22.0722,22.3998,153000.0
2012-05-16 15:00:00,31.44,31.44,31.22,31.24,49600.0,22.3927,22.3927,22.236,22.2503,49600.0
2012-05-16 15:30:00,31.24,31.31,31.2,31.26,120000.0,22.2503,22.3001,22.2218,22.2645,120000.0
2012-05-17 09:30:00,31.31,31.48,31.07,31.14,62100.0,22.3001,22.4212,22.1292,22.179,62100.0
2012-05-17 10:00:00,31.15,31.59,31.03,31.39,150900.0,22.1862,22.4995,22.1007,22.3571,150900.0
2012-05-17 10:30:00,31.37,31.49,31.22,31.37,113700.0,22.3429,22.4283,22.236,22.3429,113700.0
2012-05-17 11:00:00,31.37,31.41,31.23,31.25,143200.0,22.3429,22.3713,22.2431,22.2574,143200.0
2012-05-17 11:30:00,31.27,31.3,31.07,31.14,122900.0,22.2716,22.293,22.1292,22.179,122900.0
2012-05-17 12:00:00,31.15,31.16,31.05,31.09,77000.0,22.1862,22.1933,22.1149,22.1434,77000.0
2012-05-17 12:30:00,31.08,31.21,31.07,31.13,58300.0,22.1363,22.2289,22.1292,22.1719,58300.0
2012-05-17 13:00:00,31.13,31.35,31.13,31.35,122900.0,22.1719,22.3286,22.1719,22.3286,122900.0
2012-05-17 13:30:00,31.34,31.35,31.2,31.31,62600.0,22.3215,22.3286,22.2218,22.3001,62600.0
2012-05-17 14:00:00,31.3,31.33,31.2,31.25,52200.0,22.293,22.3144,22.2218,22.2574,52200.0
2012-05-17 14:30:00,31.23,31.26,31.05,31.08,46900.0,22.2431,22.2645,22.1149,22.1363,46900.0
2012-05-17 15:00:00,31.08,31.2,31.07,31.11,108100.0,22.1363,22.2218,22.1292,22.1577,108100.0
2012-05-17 15:30:00,31.1,31.15,31.0,31.03,273200.0,22.1506,22.1862,22.0793,22.1007,273200.0
2012-05-18 09:30:00,31.48,31.5,31.05,31.06,86900.0,22.4212,22.4354,22.1149,22.1221,86900.0
2012-05-18 10:00:00,31.04,31.11,31.02,31.05,52000.0,22.1078,22.1577,22.0936,22.1149,52000.0
2012-05-18 10:30:00,31.07,31.27,31.03,31.12,76200.0,22.1292,22.2716,22.1007,22.1648,76200.0
2012-05-18 11:00:00,31.13,31.16,31.0,31.07,51400.0,22.1719,22.1933,22.0793,22.1292,51400.0
2012-05-18 11:30:00,31.08,31.12,30.92,30.97,77000.0,22.1363,22.1648,22.0223,22.058,77000.0
2012-05-18 12:00:00,30.98,31.04,30.94,31.03,50200.0,22.0651,22.1078,22.0366,22.1007,50200.0
2012-05-18 12:30:00,31.03,31.09,31.0,31.04,78200.0,22.1007,22.1434,22.0793,22.1078,78200.0
2012-05-18 13:00:00,31.04,31.08,30.96,31.0,76400.0,22.1078,22.1363,22.0508,22.0793,76400.0
2012-05-18 13:30:00,31.0,31.03,30.93,30.95,44400.0,22.0793,22.1007,22.0295,22.0437,44400.0
2012-05-18 14:00:00,30.94,31.01,30.89,30.96,64000.0,22.0366,22.0865,22.001,22.0508,64000.0
2012-05-18 14:30:00,30.94,30.96,30.81,30.83,99600.0,22.0366,22.0508,21.944,21.9582,99600.0
2012-05-18 15:00:00,30.82,30.93,30.81,30.85,129100.0,21.9511,22.0295,21.944,21.9725,129100.0
2012-05-18 15:30:00,30.84,30.92,30.79,30.92,145900.0,21.9654,22.0223,21.9298,22.0223,145900.0
2012-05-21 09:30:00,30.77,31.36,30.68,31.15,85800.0,21.9155,22.3357,21.8514,22.1862,85800.0
2012-05-21 10:00:00,31.13,31.26,30.94,31.25,32700.0,22.1719,22.2645,22.0366,22.2574,32700.0
2012-05-21 10:30:00,31.26,31.43,31.21,31.42,40800.0,22.2645,22.3856,22.2289,22.3785,40800.0
2012-05-21 11:00:00,31.42,31.6,31.39,31.49,38700.0,22.3785,22.5067,22.3571,22.4283,38700.0
2012-05-21 11:30:00,31.51,31.55,31.44,31.44,36200.0,22.4426,22.4711,22.3927,22.3927,36200.0
2012-05-21 12:00:00,31.46,31.54,31.44,31.52,56100.0,22.407,22.4639,22.3927,22.4497,56100.0
2012-05-21 12:30:00,31.53,31.55,31.46,31.5,44800.0,22.4568,22.4711,22.407,22.4354,44800.0
2012-05-21 13:00:00,31.52,31.55,31.46,31.52,25400.0,22.4497,22.4711,22.407,22.4497,25400.0
2012-05-21 13:30:00,31.52,31.61,31.51,31.51,53100.0,22.4497,22.5138,22.4426,22.4426,53100.0
2012-05-21 14:00:00,31.52,31.58,31.43,31.47,28400.0,22.4497,22.4924,22.3856,22.4141,28400.0
2012-05-21 14:30:00,31.47,31.64,31.47,31.6,39800.0,22.4141,22.5352,22.4141,22.5067,39800.0
2012-05-21 15:00:00,31.6,31.67,31.55,31.55,79900.0,22.5067,22.5565,22.4711,22.4711,79900.0
2012-05-21 15:30:00,31.55,31.64,31.51,31.6,139800.0,22.4711,22.5352,22.4426,22.5067,139800.0
2012-05-22 09:30:00,31.6,31.63,31.29,31.32,147000.0,22.5067,22.528,22.2859,22.3072,147000.0
2012-05-22 10:00:00,31.33,31.68,31.32,31.67,76800.0,22.3144,22.5636,22.3072,22.5565,76800.0
2012-05-22 10:30:00,31.68,31.94,31.67,31.71,100600.0,22.5636,22.7488,22.5565,22.585,100600.0
2012-05-22 11:00:00,31.69,31.7,31.51,31.65,67800.0,22.5708,22.5779,22.4426,22.5423,67800.0
2012-05-22 11:30:00,31.67,31.76,31.41,31.42,85200.0,22.5565,22.6206,22.3713,22.3785,85200.0
2012-05-22 12:00:00,31.41,31.41,31.09,31.33,143900.0,22.3713,22.3713,22.1434,22.3144,143900.0
2012-05-22 12:30:00,31.33,31.46,31.27,31.33,57800.0,22.3144,22.407,22.2716,22.3144,57800.0
2012-05-22 13:00:00,31.33,31.39,31.28,31.37,61000.0,22.3144,22.3571,22.2788,22.3429,61000.0
2012-05-22 13:30:00,31.36,31.39,31.26,31.39,69900.0,22.3357,22.3571,22.2645,22.3571,69900.0
2012-05-22 14:00:00,31.37,31.48,31.32,31.33,90800.0,22.3429,22.4212,22.3072,22.3144,90800.0
2012-05-22 14:30:00,31.33,31.38,31.23,31.28,76300.0,22.3144,22.35,22.2431,22.2788,76300.0
2012-05-22 15:00:00,31.28,31.32,31.14,31.17,82900.0,22.2788,22.3072,22.179,22.2004,82900.0
2012-05-22 15:30:00,31.16,31.16,30.96,31.16,180500.0,22.1933,22.1933,22.0508,22.1933,180500.0
2012-05-23 09:30:00,30.73,30.94,30.69,30.85,150400.0,21.887,22.0366,21.8585,21.9725,150400.0
2012-05-23 10:00:00,30.89,31.03,30.67,30.73,92300.0,22.001,22.1007,21.8443,21.887,92300.0
2012-05-23 10:30:00,30.72,30.75,30.6,30.71,156900.0,21.8799,21.9013,21.7944,21.8728,156900.0
2012-05-23 11:00:00,30.7,30.79,30.67,30.76,173000.0,21.8657,21.9298,21.8443,21.9084,173000.0
2012-05-23 11:30:00,30.77,30.94,30.73,30.86,84200.0,21.9155,22.0366,21.887,21.9796,84200.0
2012-05-23 12:00:00,30.86,30.93,30.79,30.85,81800.0,21.9796,22.0295,21.9298,21.9725,81800.0
2012-05-23 12:30:00,30.84,30.96,30.82,30.89,53500.0,21.9654,22.0508,21.9511,22.001,53500.0
2012-05-23 13:00:00,30.89,31.18,30.88,31.15,59200.0,22.001,22.2075,21.9939,22.1862,59200.0
2012-05-23 13:30:00,31.16,31.19,30.97,31.06,112000.0,22.1933,22.2147,22.058,22.1221,112000.0
2012-05-23 14:00:00,31.07,31.15,30.95,30.98,42700.0,22.1292,22.1862,22.0437,22.0651,42700.0
2012-05-23 14:30:00,30.96,31.17,30.96,31.11,123600.0,22.0508,22.2004,22.0508,22.1577,123600.0
2012-05-23 15:00:00,31.11,31.22,31.02,31.18,151200.0,22.1577,22.236,22.0936,22.2075,151200.0
2012-05-23 15:30:00,31.18,31.57,31.18,31.54,247700.0,22.2075,22.4853,22.2075,22.4639,247700.0
2012-05-24 09:30:00,31.61,31.66,31.34,31.64,103400.0,22.5138,22.5494,22.3215,22.5352,103400.0
2012-05-24 10:00:00,31.63,31.83,31.6,31.74,157100.0,22.528,22.6705,22.5067,22.6064,157100.0
2012-05-24 10:30:00,31.7,31.91,31.69,31.85,61100.0,22.5779,22.7275,22.5708,22.6847,61100.0
2012-05-24 11:00:00,31.85,32.08,31.79,31.99,52500.0,22.6847,22.8485,22.642,22.7844,52500.0
2012-05-24 11:30:00,31.98,31.99,31.78,31.89,55800.0,22.7773,22.7844,22.6349,22.7132,55800.0
2012-05-24 12:00:00,31.89,31.9,31.6,31.62,77500.0,22.7132,22.7203,22.5067,22.5209,77500.0
2012-05-24 12:30:00,31.62,31.69,31.58,31.61,63500.0,22.5209,22.5708,22.4924,22.5138,63500.0
2012-05-24 13:00:00,31.59,31.71,31.47,31.51,57900.0,22.4995,22.585,22.4141,22.4426,57900.0
2012-05-24 13:30:00,31.51,31.53,31.18,31.18,126300.0,22.4426,22.4568,22.2075,22.2075,126300.0
2012-05-24 14:00:00,31.17,31.37,31.17,31.33,98400.0,22.2004,22.3429,22.2004,22.3144,98400.0
2012-05-24 14:30:00,31.33,31.42,31.14,31.19,93000.0,22.3144,22.3785,22.179,22.2147,93000.0
2012-05-24 15:00:00,31.18,31.39,31.08,31.37,106400.0,22.2075,22.3571,22.1363,22.3429,106400.0
2012-05-24 15:30:00,31.37,31.65,31.36,31.65,196400.0,22.3429,22.5423,22.3357,22.5423,196400.0
2012-05-25 09:30:00,31.42,31.6,31.24,31.54,232200.0,22.3785,22.5067,22.2503,22.4639,232200.0
2012-05-25 10:00:00,31.54,31.61,31.31,31.39,166400.0,22.4639,22.5138,22.3001,22.3571,166400.0
2012-05-25 10:30:00,31.37,31.55,31.33,31.33,120600.0,22.3429,22.4711,22.3144,22.3144,120600.0
2012-05-25 11:00:00,31.33,31.55,31.33,31.53,173700.0,22.3144,22.4711,22.3144,22.4568,173700.0
2012-05-25 11:30:00,31.51,31.66,31.47,31.61,251900.0,22.4426,22.5494,22.4141,22.5138,251900.0
2012-05-25 12:00:00,31.62,31.69,31.56,31.6,113100.0,22.5209,22.5708,22.4782,22.5067,113100.0
2012-05-25 12:30:00,31.59,31.62,31.54,31.57,144600.0,22.4995,22.5209,22.4639,22.4853,144600.0
2012-05-25 13:00:00,31.56,31.56,31.44,31.49,78600.0,22.4782,22.4782,22.3927,22.4283,78600.0
2012-05-25 13:30:00,31.49,31.53,31.46,31.52,51500.0,22.4283,22.4568,22.407,22.4497,51500.0
2012-05-25 14:00:00,31.53,31.63,31.51,31.55,75500.0,22.4568,22.528,22.4426,22.4711,75500.0
2012-05-25 14:30:00,31.54,31.59,31.31,31.44,77100.0,22.4639,22.4995,22.3001,22.3927,77100.0
2012-05-25 15:00:00,31.45,31.49,31.39,31.44,77000.0,22.3998,22.4283,22.3571,22.3927,77000.0
2012-05-25 15:30:00,31.45,31.53,31.41,31.45,312200.0,22.3998,22.4568,22.3713,22.3998,312200.0
2012-05-29 09:30:00,31.84,32.1,31.76,32.08,253300.0,22.6776,22.8628,22.6206,22.8485,253300.0
2012-05-29 10:00:00,32.06,32.3,32.0,32.3,183900.0,22.8343,23.0052,22.7916,23.0052,183900.0
2012-05-29 10:30:00,32.31,32.75,32.29,32.63,166000.0,23.0124,23.3257,22.9981,23.2403,166000.0
2012-05-29 11:00:00,32.64,32.65,32.38,32.46,107700.0,23.2474,23.2545,23.0622,23.1192,107700.0
2012-05-29 11:30:00,32.46,32.48,32.16,32.33,139300.0,23.1192,23.1334,22.9055,23.0266,139300.0
2012-05-29 12:00:00,32.32,32.37,32.01,32.11,123200.0,23.0195,23.0551,22.7987,22.8699,123200.0
2012-05-29 12:30:00,32.09,32.3,32.0,32.2,78200.0,22.8557,23.0052,22.7916,22.934,78200.0
2012-05-29 13:00:00,32.19,32.21,32.0,32.0,88200.0,22.9269,22.9411,22.7916,22.7916,88200.0
2012-05-29 13:30:00,32.02,32.2,31.98,32.17,78600.0,22.8058,22.934,22.7773,22.9126,78600.0
2012-05-29 14:00:00,32.16,32.17,32.01,32.12,87800.0,22.9055,22.9126,22.7987,22.877,87800.0
2012-05-29 14:30:00,32.12,32.2,32.05,32.15,44000.0,22.877,22.934,22.8272,22.8984,44000.0
2012-05-29 15:00:00,32.17,32.26,32.12,32.21,73600.0,22.9126,22.9767,22.877,22.9411,73600.0
2012-05-29 15:30:00,32.21,32.43,32.14,32.35,290700.0,22.9411,23.0978,22.8913,23.0408,290700.0
2012-05-30 09:30:00,31.51,31.61,31.09,31.17,107400.0,22.4426,22.5138,22.1434,22.2004,107400.0
2012-05-30 10:00:00,31.17,31.29,31.08,31.16,97400.0,22.2004,22.2859,22.1363,22.1933,97400.0
2012-05-30 10:30:00,31.16,31.24,31.0,31.01,80300.0,22.1933,22.2503,22.0793,22.0865,80300.0
2012-05-30 11:00:00,31.0,31.18,30.99,31.13,107400.0,22.0793,22.2075,22.0722,22.1719,107400.0
2012-05-30 11:30:00,31.11,31.25,31.03,31.21,66100.0,22.1577,22.2574,22.1007,22.2289,66100.0
2012-05-30 12:00:00,31.21,31.25,31.02,31.05,59200.0,22.2289,22.2574,22.0936,22.1149,59200.0
2012-05-30 12:30:00,31.05,31.17,31.01,31.07,39900.0,22.1149,22.2004,22.0865,22.1292,39900.0
2012-05-30 13:00:00,31.07,31.08,31.0,31.07,41700.0,22.1292,22.1363,22.0793,22.1292,41700.0
2012-05-30 13:30:00,31.07,31.2,31.06,31.17,36000.0,22.1292,22.2218,22.1221,22.2004,36000.0
2012-05-30 14:00:00,31.17,31.2,31.06,31.08,39400.0,22.2004,22.2218,22.1221,22.1363,39400.0
2012-05-30 14:30:00,31.08,31.17,31.06,31.15,32600.0,22.1363,22.2004,22.1221,22.1862,32600.0
2012-05-30 15:00:00,31.14,31.18,31.06,31.17,62800.0,22.179,22.2075,22.1221,22.2004,62800.0
2012-05-30 15:30:00,31.16,31.21,31.12,31.2,130200.0,22.1933,22.2289,22.1648,22.2218,130200.0
2012-05-31 09:30:00,31.19,31.5,31.05,31.08,157900.0,22.2147,22.4354,22.1149,22.1363,157900.0
2012-05-31 10:00:00,31.09,31.14,30.97,31.13,215300.0,22.1434,22.179,22.058,22.1719,215300.0
2012-05-31 10:30:00,31.12,31.17,30.83,30.84,134200.0,22.1648,22.2004,21.9582,21.9654,134200.0
2012-05-31 11:00:00,30.84,30.93,30.8,30.9,212300.0,21.9654,22.0295,21.9369,22.0081,212300.0
2012-05-31 11:30:00,30.9,31.09,30.85,30.87,92700.0,22.0081,22.1434,21.9725,21.9867,92700.0
2012-05-31 12:00:00,30.87,31.32,30.85,31.28,113800.0,21.9867,22.3072,21.9725,22.2788,113800.0
2012-05-31 12:30:00,31.26,31.32,31.15,31.25,72000.0,22.2645,22.3072,22.1862,22.2574,72000.0
2012-05-31 13:00:00,31.26,31.52,31.25,31.43,66600.0,22.2645,22.4497,22.2574,22.3856,66600.0
2012-05-31 13:30:00,31.43,31.47,31.32,31.38,50300.0,22.3856,22.4141,22.3072,22.35,50300.0
2012-05-31 14:00:00,31.39,31.44,31.25,31.25,69700.0,22.3571,22.3927,22.2574,22.2574,69700.0
2012-05-31 14:30:00,31.26,31.31,31.15,31.2,56900.0,22.2645,22.3001,22.1862,22.2218,56900.0
2012-05-31 15:00:00,31.19,31.45,31.13,31.42,70300.0,22.2147,22.3998,22.1719,22.3785,70300.0
2012-05-31 15:30:00,31.42,31.65,31.36,31.4,243100.0,22.3785,22.5423,22.3357,22.3642,243100.0
2012-06-01 09:30:00,30.67,30.68,30.15,30.31,295700.0,21.8443,21.8514,21.4739,21.5879,295700.0
2012-06-01 10:00:00,30.3,30.47,30.22,30.26,182300.0,21.5808,21.7018,21.5238,21.5523,182300.0
2012-06-01 10:30:00,30.25,30.27,30.04,30.09,177300.0,21.5452,21.5594,21.3956,21.4312,177300.0
2012-06-01 11:00:00,30.09,30.19,30.04,30.12,130600.0,21.4312,21.5024,21.3956,21.4526,130600.0
2012-06-01 11:30:00,30.14,30.2,30.08,30.2,156600.0,21.4668,21.5095,21.4241,21.5095,156600.0
2012-06-01 12:00:00,30.2,30.2,30.08,30.14,124800.0,21.5095,21.5095,21.4241,21.4668,124800.0
2012-06-01 12:30:00,30.14,30.28,30.1,30.27,167600.0,21.4668,21.5665,21.4383,21.5594,167600.0
2012-06-01 13:00:00,30.27,30.29,30.04,30.04,165800.0,21.5594,21.5736,21.3956,21.3956,165800.0
2012-06-01 13:30:00,30.05,30.06,29.84,29.87,338700.0,21.4027,21.4098,21.2531,21.2745,338700.0
2012-06-01 14:00:00,29.87,30.03,29.77,29.9,115100.0,21.2745,21.3885,21.2033,21.2959,115100.0
2012-06-01 14:30:00,29.89,30.0,29.83,29.9,132000.0,21.2887,21.3671,21.246,21.2959,132000.0
2012-06-01 15:00:00,29.9,30.02,29.86,29.91,262900.0,21.2959,21.3813,21.2674,21.303,262900.0
2012-06-01 15:30:00,29.92,29.99,29.8,29.8,486400.0,21.3101,21.36,21.2246,21.2246,486400.0
2012-06-04 09:30:00,29.83,29.99,29.51,29.54,108100.0,21.246,21.36,21.0181,21.0395,108100.0
2012-06-04 10:00:00,29.54,29.54,29.26,29.4,147300.0,21.0395,21.0395,20.84,20.9397,147300.0
2012-06-04 10:30:00,29.4,29.41,29.17,29.29,81400.0,20.9397,20.9469,20.7759,20.8614,81400.0
2012-06-04 11:00:00,29.29,29.33,29.15,29.17,179500.0,20.8614,20.8899,20.7617,20.7759,179500.0
2012-06-04 11:30:00,29.16,29.23,29.12,29.12,112100.0,20.7688,20.8187,20.7403,20.7403,112100.0
2012-06-04 12:00:00,29.11,29.12,28.85,28.85,145600.0,20.7332,20.7403,20.548,20.548,145600.0
2012-06-04 12:30:00,28.86,28.97,28.83,28.89,125800.0,20.5551,20.6335,20.5338,20.5765,125800.0
2012-06-04 13:00:00,28.88,29.01,28.85,28.99,98200.0,20.5694,20.662,20.548,20.6477,98200.0
2012-06-04 13:30:00,29.01,29.19,28.97,29.17,157800.0,20.662,20.7902,20.6335,20.7759,157800.0
2012-06-04 14:00:00,29.19,29.46,29.14,29.46,200300.0,20.7902,20.9825,20.7546,20.9825,200300.0
2012-06-04 14:30:00,29.45,29.64,29.44,29.61,113600.0,20.9754,21.1107,20.9682,21.0893,113600.0
2012-06-04 15:00:00,29.62,29.64,29.42,29.43,137300.0,21.0964,21.1107,20.954,20.9611,137300.0
2012-06-04 15:30:00,29.43,29.43,29.24,29.36,265400.0,20.9611,20.9611,20.8258,20.9113,265400.0
2012-06-05 09:30:00,29.33,29.64,29.29,29.61,94300.0,20.8899,21.1107,20.8614,21.0893,94300.0
2012-06-05 10:00:00,29.61,29.83,29.59,29.73,135100.0,21.0893,21.246,21.0751,21.1748,135100.0
2012-06-05 10:30:00,29.76,29.89,29.66,29.73,82900.0,21.1962,21.2887,21.1249,21.1748,82900.0
2012-06-05 11:00:00,29.71,29.74,29.57,29.6,27300.0,21.1605,21.1819,21.0608,21.0822,27300.0
2012-06-05 11:30:00,29.59,29.69,29.53,29.53,41900.0,21.0751,21.1463,21.0323,21.0323,41900.0
2012-06-05 12:00:00,29.56,29.61,29.51,29.61,50000.0,21.0537,21.0893,21.0181,21.0893,50000.0
2012-06-05 12:30:00,29.62,29.9,29.62,29.8,66600.0,21.0964,21.2959,21.0964,21.2246,66600.0
2012-06-05 13:00:00,29.78,29.82,29.72,29.74,31000.0,21.2104,21.2389,21.1677,21.1819,31000.0
2012-06-05 13:30:00,29.73,29.8,29.67,29.77,29700.0,21.1748,21.2246,21.1321,21.2033,29700.0
2012-06-05 14:00:00,29.75,29.86,29.71,29.85,62400.0,21.189,21.2674,21.1605,21.2603,62400.0
2012-06-05 14:30:00,29.84,29.85,29.71,29.75,136100.0,21.2531,21.2603,21.1605,21.189,136100.0
2012-06-05 15:00:00,29.76,29.83,29.72,29.75,64200.0,21.1962,21.246,21.1677,21.189,64200.0
2012-06-05 15:30:00,29.76,29.82,29.72,29.74,333000.0,21.1962,21.2389,21.1677,21.1819,333000.0
2012-06-06 09:30:00,30.21,30.74,30.14,30.71,115700.0,21.5167,21.8941,21.4668,21.8728,115700.0
2012-06-06 10:00:00,30.73,31.2,30.73,31.01,194500.0,21.887,22.2218,21.887,22.0865,194500.0
2012-06-06 10:30:00,30.99,31.38,30.96,31.28,102000.0,22.0722,22.35,22.0508,22.2788,102000.0
2012-06-06 11:00:00,31.3,31.54,31.25,31.53,68200.0,22.293,22.4639,22.2574,22.4568,68200.0
2012-06-06 11:30:00,31.53,31.53,31.39,31.48,74200.0,22.4568,22.4568,22.3571,22.4212,74200.0
2012-06-06 12:00:00,31.47,31.66,31.46,31.66,61700.0,22.4141,22.5494,22.407,22.5494,61700.0
2012-06-06 12:30:00,31.66,31.75,31.55,31.55,43100.0,22.5494,22.6135,22.4711,22.4711,43100.0
2012-06-06 13:00:00,31.54,31.56,31.26,31.39,73300.0,22.4639,22.4782,22.2645,22.3571,73300.0
2012-06-06 13:30:00,31.41,31.47,31.22,31.25,54000.0,22.3713,22.4141,22.236,22.2574,54000.0
2012-06-06 14:00:00,31.24,31.32,31.16,31.27,65400.0,22.2503,22.3072,22.1933,22.2716,65400.0
2012-06-06 14:30:00,31.27,31.39,31.24,31.36,69500.0,22.2716,22.3571,22.2503,22.3357,69500.0
2012-06-06 15:00:00,31.36,31.49,31.34,31.36,76900.0,22.3357,22.4283,22.3215,22.3357,76900.0
2012-06-06 15:30:00,31.36,31.61,31.35,31.61,203500.0,22.3357,22.5138,22.3286,22.5138,203500.0
2012-06-07 09:30:00,32.35,32.91,32.32,32.6,221400.0,23.0408,23.4397,23.0195,23.2189,221400.0
2012-06-07 10:00:00,32.6,32.65,32.16,32.35,163100.0,23.2189,23.2545,22.9055,23.0408,163100.0
2012-06-07 10:30:00,32.33,32.37,32.13,32.25,206400.0,23.0266,23.0551,22.8842,22.9696,206400.0
2012-06-07 11:00:00,32.24,32.46,32.2,32.44,172800.0,22.9625,23.1192,22.934,23.1049,172800.0
2012-06-07 11:30:00,32.44,32.49,32.3,32.43,67300.0,23.1049,23.1406,23.0052,23.0978,67300.0
2012-06-07 12:00:00,32.44,32.49,32.27,32.36,54900.0,23.1049,23.1406,22.9839,23.048,54900.0
2012-06-07 12:30:00,32.36,32.48,32.31,32.41,93800.0,23.048,23.1334,23.0124,23.0836,93800.0
2012-06-07 13:00:00,32.41,32.64,32.37,32.59,62100.0,23.0836,23.2474,23.0551,23.2118,62100.0
2012-06-07 13:30:00,32.6,32.7,32.39,32.4,87500.0,23.2189,23.2901,23.0693,23.0765,87500.0
2012-06-07 14:00:00,32.39,32.51,32.36,32.41,50600.0,23.0693,23.1548,23.048,23.0836,50600.0
2012-06-07 14:30:00,32.4,32.54,32.34,32.49,50400.0,23.0765,23.1762,23.0337,23.1406,50400.0
2012-06-07 15:00:00,32.48,32.48,32.18,32.22,97500.0,23.1334,23.1334,22.9198,22.9483,97500.0
2012-06-07 15:30:00,32.21,32.25,31.98,32.04,405400.0,22.9411,22.9696,22.7773,22.8201,405400.0
2012-06-08 09:30:00,31.39,31.53,31.19,31.41,151800.0,22.3571,22.4568,22.2147,22.3713,151800.0
2012-06-08 10:00:00,31.41,31.61,31.33,31.46,61500.0,22.3713,22.5138,22.3144,22.407,61500.0
2012-06-08 10:30:00,31.48,31.62,31.37,31.55,57400.0,22.4212,22.5209,22.3429,22.4711,57400.0
2012-06-08 11:00:00,31.56,31.7,31.49,31.53,50700.0,22.4782,22.5779,22.4283,22.4568,50700.0
2012-06-08 11:30:00,31.52,31.59,31.38,31.39,78200.0,22.4497,22.4995,22.35,22.3571,78200.0
2012-06-08 12:00:00,31.39,31.43,31.26,31.43,92200.0,22.3571,22.3856,22.2645,22.3856,92200.0
2012-06-08 12:30:00,31.43,31.53,31.42,31.46,88600.0,22.3856,22.4568,22.3785,22.407,88600.0
2012-06-08 13:00:00,31.47,31.56,31.34,31.34,103300.0,22.4141,22.4782,22.3215,22.3215,103300.0
2012-06-08 13:30:00,31.33,31.37,31.27,31.28,92000.0,22.3144,22.3429,22.2716,22.2788,92000.0
2012-06-08 14:00:00,31.28,31.6,31.28,31.58,75600.0,22.2788,22.5067,22.2788,22.4924,75600.0
2012-06-08 14:30:00,31.58,31.81,31.57,31.71,106700.0,22.4924,22.6562,22.4853,22.585,106700.0
2012-06-08 15:00:00,31.73,31.82,31.67,31.67,69000.0,22.5993,22.6634,22.5565,22.5565,69000.0
2012-06-08 15:30:00,31.67,31.7,31.58,31.66,171700.0,22.5565,22.5779,22.4924,22.5494,171700.0
2012-06-11 09:30:00,32.13,32.23,31.58,31.58,90800.0,22.8842,22.9554,22.4924,22.4924,90800.0
2012-06-11 10:00:00,31.58,31.75,31.54,31.63,68800.0,22.4924,22.6135,22.4639,22.528,68800.0
2012-06-11 10:30:00,31.66,31.82,31.52,31.52,48700.0,22.5494,22.6634,22.4497,22.4497,48700.0
2012-06-11 11:00:00,31.51,31.56,31.44,31.52,46200.0,22.4426,22.4782,22.3927,22.4497,46200.0
2012-06-11 11:30:00,31.51,31.83,31.5,31.7,40500.0,22.4426,22.6705,22.4354,22.5779,40500.0
2012-06-11 12:00:00,31.69,31.74,31.54,31.58,44200.0,22.5708,22.6064,22.4639,22.4924,44200.0
2012-06-11 12:30:00,31.6,31.69,31.57,31.65,33400.0,22.5067,22.5708,22.4853,22.5423,33400.0
2012-06-11 13:00:00,31.67,31.81,31.66,31.8,46400.0,22.5565,22.6562,22.5494,22.6491,46400.0
2012-06-11 13:30:00,31.8,31.83,31.68,31.69,51800.0,22.6491,22.6705,22.5636,22.5708,51800.0
2012-06-11 14:00:00,31.69,31.69,31.53,31.53,66800.0,22.5708,22.5708,22.4568,22.4568,66800.0
2012-06-11 14:30:00,31.53,31.54,31.28,31.28,56100.0,22.4568,22.4639,22.2788,22.2788,56100.0
2012-06-11 15:00:00,31.28,31.32,31.04,31.07,67500.0,22.2788,22.3072,22.1078,22.1292,67500.0
2012-06-11 15:30:00,31.07,31.36,31.01,31.03,163900.0,22.1292,22.3357,22.0865,22.1007,163900.0
2012-06-12 09:30:00,31.3,31.56,31.21,31.35,100200.0,22.293,22.4782,22.2289,22.3286,100200.0
2012-06-12 10:00:00,31.33,31.44,31.01,31.22,89400.0,22.3144,22.3927,22.0865,22.236,89400.0
2012-06-12 10:30:00,31.21,31.48,31.07,31.41,49000.0,22.2289,22.4212,22.1292,22.3713,49000.0
2012-06-12 11:00:00,31.41,31.88,31.37,31.72,78800.0,22.3713,22.7061,22.3429,22.5921,78800.0
2012-06-12 11:30:00,31.73,31.75,31.42,31.48,34300.0,22.5993,22.6135,22.3785,22.4212,34300.0
2012-06-12 12:00:00,31.51,31.62,31.49,31.5,27200.0,22.4426,22.5209,22.4283,22.4354,27200.0
2012-06-12 12:30:00,31.5,31.64,31.5,31.56,19100.0,22.4354,22.5352,22.4354,22.4782,19100.0
2012-06-12 13:00:00,31.56,31.7,31.52,31.63,34200.0,22.4782,22.5779,22.4497,22.528,34200.0
2012-06-12 13:30:00,31.65,31.69,31.56,31.6,93600.0,22.5423,22.5708,22.4782,22.5067,93600.0
2012-06-12 14:00:00,31.59,31.64,31.57,31.58,93300.0,22.4995,22.5352,22.4853,22.4924,93300.0
2012-06-12 14:30:00,31.58,31.74,31.58,31.6,260100.0,22.4924,22.6064,22.4924,22.5067,260100.0
2012-06-12 15:00:00,31.58,31.66,31.55,31.65,54000.0,22.4924,22.5494,22.4711,22.5423,54000.0
2012-06-12 15:30:00,31.66,31.66,31.58,31.6,286700.0,22.5494,22.5494,22.4924,22.5067,286700.0
2012-06-13 09:30:00,31.27,31.43,31.11,31.15,168200.0,22.4294,22.5441,22.3146,22.3433,168200.0
2012-06-13 10:00:00,31.16,31.44,31.15,31.3,226900.0,22.3505,22.5513,22.3433,22.4509,226900.0
2012-06-13 10:30:00,31.3,31.66,31.3,31.61,188700.0,22.4509,22.7091,22.4509,22.6733,188700.0
2012-06-13 11:00:00,31.6,31.66,31.28,31.33,53600.0,22.6661,22.7091,22.4366,22.4724,53600.0
2012-06-13 11:30:00,31.34,31.44,31.28,31.31,23300.0,22.4796,22.5513,22.4366,22.4581,23300.0
2012-06-13 12:00:00,31.3,31.32,31.12,31.32,95600.0,22.4509,22.4652,22.3218,22.4652,95600.0
2012-06-13 12:30:00,31.32,31.51,31.31,31.39,122200.0,22.4652,22.6015,22.4581,22.5155,122200.0
2012-06-13 13:00:00,31.38,31.44,31.34,31.44,23600.0,22.5083,22.5513,22.4796,22.5513,23600.0
2012-06-13 13:30:00,31.46,31.53,31.35,31.37,63800.0,22.5657,22.6159,22.4868,22.5011,63800.0
2012-06-13 14:00:00,31.35,31.38,31.23,31.25,96300.0,22.4868,22.5083,22.4007,22.415,96300.0
2012-06-13 14:30:00,31.24,31.3,31.03,31.12,74100.0,22.4079,22.4509,22.2572,22.3218,74100.0
2012-06-13 15:00:00,31.12,31.15,30.88,30.92,88900.0,22.3218,22.3433,22.1496,22.1783,88900.0
2012-06-13 15:30:00,30.91,31.06,30.9,31.05,112700.0,22.1712,22.2788,22.164,22.2716,112700.0
2012-06-14 09:30:00,31.25,31.28,30.9,31.26,75400.0,22.415,22.4366,22.164,22.4222,75400.0
2012-06-14 10:00:00,31.29,31.37,31.11,31.15,39600.0,22.4437,22.5011,22.3146,22.3433,39600.0
2012-06-14 10:30:00,31.16,31.38,31.13,31.16,107900.0,22.3505,22.5083,22.329,22.3505,107900.0
2012-06-14 11:00:00,31.17,31.3,31.11,31.26,78100.0,22.3577,22.4509,22.3146,22.4222,78100.0
2012-06-14 11:30:00,31.28,31.28,31.06,31.07,50300.0,22.4366,22.4366,22.2788,22.2859,50300.0
2012-06-14 12:00:00,31.07,31.23,31.07,31.17,45100.0,22.2859,22.4007,22.2859,22.3577,45100.0
2012-06-14 12:30:00,31.17,31.19,31.1,31.1,41800.0,22.3577,22.372,22.3074,22.3074,41800.0
2012-06-14 13:00:00,31.09,31.11,30.93,30.94,70700.0,22.3003,22.3146,22.1855,22.1927,70700.0
2012-06-14 13:30:00,30.93,31.0,30.83,30.95,85500.0,22.1855,22.2357,22.1138,22.1999,85500.0
2012-06-14 14:00:00,30.95,30.96,30.75,30.77,56500.0,22.1999,22.207,22.0564,22.0707,56500.0
2012-06-14 14:30:00,30.77,30.77,30.48,30.59,119700.0,22.0707,22.0707,21.8627,21.9416,119700.0
2012-06-14 15:00:00,30.59,31.11,30.52,30.54,270600.0,21.9416,22.3146,21.8914,21.9058,270600.0
2012-06-14 15:30:00,30.53,30.92,30.53,30.84,157800.0,21.8986,22.1783,21.8986,22.121,157800.0
2012-06-15 09:30:00,31.05,31.37,30.89,31.35,85000.0,22.2716,22.5011,22.1568,22.4868,85000.0
2012-06-15 10:00:00,31.34,31.45,31.21,31.28,83200.0,22.4796,22.5585,22.3863,22.4366,83200.0
2012-06-15 10:30:00,31.29,31.46,31.26,31.42,75300.0,22.4437,22.5657,22.4222,22.537,75300.0
2012-06-15 11:00:00,31.42,31.46,31.33,31.42,101500.0,22.537,22.5657,22.4724,22.537,101500.0
2012-06-15 11:30:00,31.43,31.45,31.25,31.26,62700.0,22.5441,22.5585,22.415,22.4222,62700.0
2012-06-15 12:00:00,31.26,31.31,31.24,31.28,48900.0,22.4222,22.4581,22.4079,22.4366,48900.0
2012-06-15 12:30:00,31.27,31.29,31.18,31.22,27400.0,22.4294,22.4437,22.3648,22.3935,27400.0
2012-06-15 13:00:00,31.22,31.43,31.22,31.42,33200.0,22.3935,22.5441,22.3935,22.537,33200.0
2012-06-15 13:30:00,31.42,31.44,31.39,31.42,35800.0,22.537,22.5513,22.5155,22.537,35800.0
2012-06-15 14:00:00,31.41,31.45,31.4,31.44,31000.0,22.5298,22.5585,22.5226,22.5513,31000.0
2012-06-15 14:30:00,31.43,31.45,31.3,31.34,246500.0,22.5441,22.5585,22.4509,22.4796,246500.0
2012-06-15 15:00:00,31.35,31.57,31.26,31.55,112900.0,22.4868,22.6446,22.4222,22.6302,112900.0
2012-06-15 15:30:00,31.56,31.65,31.5,31.63,148200.0,22.6374,22.702,22.5944,22.6876,148200.0
2012-06-18 09:30:00,31.1,31.18,30.96,31.17,76900.0,22.3074,22.3648,22.207,22.3577,76900.0
2012-06-18 10:00:00,31.14,31.49,31.04,31.41,53500.0,22.3361,22.5872,22.2644,22.5298,53500.0
2012-06-18 10:30:00,31.39,31.39,31.18,31.3,27400.0,22.5155,22.5155,22.3648,22.4509,27400.0
2012-06-18 11:00:00,31.28,31.3,31.01,31.16,30700.0,22.4366,22.4509,22.2429,22.3505,30700.0
2012-06-18 11:30:00,31.16,31.34,31.13,31.24,28800.0,22.3505,22.4796,22.329,22.4079,28800.0
2012-06-18 12:00:00,31.22,31.38,31.19,31.3,22500.0,22.3935,22.5083,22.372,22.4509,22500.0
2012-06-18 12:30:00,31.31,31.4,31.17,31.31,30100.0,22.4581,22.5226,22.3577,22.4581,30100.0
2012-06-18 13:00:00,31.31,31.56,31.26,31.55,48500.0,22.4581,22.6374,22.4222,22.6302,48500.0
2012-06-18 13:30:00,31.54,31.56,31.41,31.54,63800.0,22.623,22.6374,22.5298,22.623,63800.0
2012-06-18 14:00:00,31.54,31.71,31.44,31.61,84600.0,22.623,22.745,22.5513,22.6733,84600.0
2012-06-18 14:30:00,31.62,31.74,31.52,31.53,51100.0,22.6804,22.7665,22.6087,22.6159,51100.0
2012-06-18 15:00:00,31.52,31.54,31.35,31.41,93500.0,22.6087,22.623,22.4868,22.5298,93500.0
2012-06-18 15:30:00,31.4,31.48,31.37,31.46,73400.0,22.5226,22.58,22.5011,22.5657,73400.0
2012-06-19 09:30:00,31.73,32.58,31.69,32.58,134900.0,22.7593,23.369,22.7306,23.369,134900.0
2012-06-19 10:00:00,32.58,32.99,32.54,32.82,162000.0,23.369,23.6631,23.3403,23.5412,162000.0
2012-06-19 10:30:00,32.81,33.02,32.7,33.0,108900.0,23.534,23.6846,23.4551,23.6703,108900.0
2012-06-19 11:00:00,32.99,33.15,32.89,32.92,132400.0,23.6631,23.7779,23.5914,23.6129,132400.0
2012-06-19 11:30:00,32.93,33.0,32.75,32.89,84900.0,23.6201,23.6703,23.491,23.5914,84900.0
2012-06-19 12:00:00,32.87,32.87,32.73,32.81,46900.0,23.577,23.577,23.4766,23.534,46900.0
2012-06-19 12:30:00,32.8,32.83,32.74,32.82,31200.0,23.5268,23.5483,23.4838,23.5412,31200.0
2012-06-19 13:00:00,32.82,32.86,32.77,32.84,36700.0,23.5412,23.5699,23.5053,23.5555,36700.0
2012-06-19 13:30:00,32.85,32.99,32.8,32.87,61900.0,23.5627,23.6631,23.5268,23.577,61900.0
2012-06-19 14:00:00,32.87,32.94,32.83,32.83,46600.0,23.577,23.6272,23.5483,23.5483,46600.0
2012-06-19 14:30:00,32.83,32.91,32.75,32.86,93700.0,23.5483,23.6057,23.491,23.5699,93700.0
2012-06-19 15:00:00,32.87,33.07,32.85,33.02,79100.0,23.577,23.7205,23.5627,23.6846,79100.0
2012-06-19 15:30:00,33.03,33.06,32.94,33.02,267300.0,23.6918,23.7133,23.6272,23.6846,267300.0
2012-06-20 09:30:00,32.9,33.03,32.68,32.84,49200.0,23.5986,23.6918,23.4407,23.5555,49200.0
2012-06-20 10:00:00,32.88,33.04,32.85,32.93,54200.0,23.5842,23.699,23.5627,23.6201,54200.0
2012-06-20 10:30:00,32.9,32.9,32.69,32.72,76200.0,23.5986,23.5986,23.4479,23.4694,76200.0
2012-06-20 11:00:00,32.7,32.79,32.68,32.79,89100.0,23.4551,23.5197,23.4407,23.5197,89100.0
2012-06-20 11:30:00,32.79,32.86,32.77,32.84,57800.0,23.5197,23.5699,23.5053,23.5555,57800.0
2012-06-20 12:00:00,32.84,32.86,32.61,32.67,58100.0,23.5555,23.5699,23.3905,23.4336,58100.0
2012-06-20 12:30:00,32.67,32.71,32.33,32.71,92300.0,23.4336,23.4623,23.1897,23.4623,92300.0
2012-06-20 13:00:00,32.74,33.07,32.74,32.78,60300.0,23.4838,23.7205,23.4838,23.5125,60300.0
2012-06-20 13:30:00,32.79,32.82,32.57,32.66,49200.0,23.5197,23.5412,23.3618,23.4264,49200.0
2012-06-20 14:00:00,32.68,32.79,32.5,32.52,55500.0,23.4407,23.5197,23.3116,23.326,55500.0
2012-06-20 14:30:00,32.53,32.61,32.34,32.43,70700.0,23.3332,23.3905,23.1969,23.2614,70700.0
2012-06-20 15:00:00,32.44,32.44,32.26,32.38,92200.0,23.2686,23.2686,23.1395,23.2256,92200.0
2012-06-20 15:30:00,32.38,32.51,32.34,32.44,164600.0,23.2256,23.3188,23.1969,23.2686,164600.0
2012-06-21 09:30:00,32.32,32.33,31.52,31.64,120300.0,23.1825,23.1897,22.6087,22.6948,120300.0
2012-06-21 10:00:00,31.61,31.68,31.46,31.55,87800.0,22.6733,22.7235,22.5657,22.6302,87800.0
2012-06-21 10:30:00,31.56,31.71,31.55,31.68,63400.0,22.6374,22.745,22.6302,22.7235,63400.0
2012-06-21 11:00:00,31.67,31.67,31.47,31.48,50900.0,22.7163,22.7163,22.5728,22.58,50900.0
2012-06-21 11:30:00,31.48,31.57,31.45,31.55,70600.0,22.58,22.6446,22.5585,22.6302,70600.0
2012-06-21 12:00:00,31.56,31.58,31.12,31.14,88100.0,22.6374,22.6517,22.3218,22.3361,88100.0
2012-06-21 12:30:00,31.12,31.17,30.98,31.08,96300.0,22.3218,22.3577,22.2214,22.2931,96300.0
2012-06-21 13:00:00,31.08,31.09,30.76,30.78,72700.0,22.2931,22.3003,22.0636,22.0779,72700.0
2012-06-21 13:30:00,30.78,30.8,30.66,30.75,50800.0,22.0779,22.0923,21.9918,22.0564,50800.0
2012-06-21 14:00:00,30.74,30.82,30.58,30.65,77100.0,22.0492,22.1066,21.9345,21.9847,77100.0
2012-06-21 14:30:00,30.66,30.78,30.54,30.75,60200.0,21.9918,22.0779,21.9058,22.0564,60200.0
2012-06-21 15:00:00,30.74,30.78,30.56,30.66,109100.0,22.0492,22.0779,21.9201,21.9918,109100.0
2012-06-21 15:30:00,30.65,30.74,30.46,30.53,314100.0,21.9847,22.0492,21.8484,21.8986,314100.0
2012-06-22 09:30:00,30.81,31.01,30.56,30.69,78500.0,22.0994,22.2429,21.9201,22.0134,78500.0
2012-06-22 10:00:00,30.68,30.8,30.5,30.64,85600.0,22.0062,22.0923,21.8771,21.9775,85600.0
2012-06-22 10:30:00,30.64,30.68,30.54,30.58,39000.0,21.9775,22.0062,21.9058,21.9345,39000.0
2012-06-22 11:00:00,30.58,30.71,30.58,30.6,27200.0,21.9345,22.0277,21.9345,21.9488,27200.0
2012-06-22 11:30:00,30.6,30.72,30.57,30.63,41400.0,21.9488,22.0349,21.9273,21.9703,41400.0
2012-06-22 12:00:00,30.62,30.66,30.54,30.6,27800.0,21.9632,21.9918,21.9058,21.9488,27800.0
2012-06-22 12:30:00,30.61,30.66,30.55,30.65,31700.0,21.956,21.9918,21.9129,21.9847,31700.0
2012-06-22 13:00:00,30.64,30.68,30.59,30.6,55900.0,21.9775,22.0062,21.9416,21.9488,55900.0
2012-06-22 13:30:00,30.6,30.67,30.57,30.62,46500.0,21.9488,21.999,21.9273,21.9632,46500.0
2012-06-22 14:00:00,30.63,30.66,30.52,30.56,31600.0,21.9703,21.9918,21.8914,21.9201,31600.0
2012-06-22 14:30:00,30.55,30.69,30.54,30.64,38400.0,21.9129,22.0134,21.9058,21.9775,38400.0
2012-06-22 15:00:00,30.65,30.66,30.46,30.55,107300.0,21.9847,21.9918,21.8484,21.9129,107300.0
2012-06-22 15:30:00,30.55,30.74,30.55,30.69,277900.0,21.9129,22.0492,21.9129,22.0134,277900.0
2012-06-25 09:30:00,30.07,30.37,29.99,30.34,138300.0,21.5686,21.7838,21.5113,21.7623,138300.0
2012-06-25 10:00:00,30.35,30.46,30.02,30.03,115300.0,21.7695,21.8484,21.5328,21.54,115300.0
2012-06-25 10:30:00,30.03,30.17,29.97,30.16,57300.0,21.54,21.6404,21.4969,21.6332,57300.0
2012-06-25 11:00:00,30.18,30.23,30.04,30.05,31000.0,21.6475,21.6834,21.5471,21.5543,31000.0
2012-06-25 11:30:00,30.06,30.09,29.95,29.95,38700.0,21.5615,21.583,21.4826,21.4826,38700.0
2012-06-25 12:00:00,29.94,30.11,29.9,30.01,27700.0,21.4754,21.5973,21.4467,21.5256,27700.0
2012-06-25 12:30:00,30.0,30.04,29.99,30.0,18000.0,21.5184,21.5471,21.5113,21.5184,18000.0
2012-06-25 13:00:00,29.99,30.04,29.94,30.03,59200.0,21.5113,21.5471,21.4754,21.54,59200.0
2012-06-25 13:30:00,30.02,30.14,29.95,30.04,43300.0,21.5328,21.6189,21.4826,21.5471,43300.0
2012-06-25 14:00:00,30.04,30.16,30.0,30.08,44600.0,21.5471,21.6332,21.5184,21.5758,44600.0
2012-06-25 14:30:00,30.08,30.08,29.96,29.96,34500.0,21.5758,21.5758,21.4897,21.4897,34500.0
2012-06-25 15:00:00,29.97,30.17,29.96,30.14,101300.0,21.4969,21.6404,21.4897,21.6189,101300.0
2012-06-25 15:30:00,30.15,30.15,30.05,30.11,91300.0,21.626,21.626,21.5543,21.5973,91300.0
2012-06-26 09:30:00,30.16,30.33,29.98,30.22,140600.0,21.6332,21.7551,21.5041,21.6762,140600.0
2012-06-26 10:00:00,30.22,30.3,29.97,30.04,104200.0,21.6762,21.7336,21.4969,21.5471,104200.0
2012-06-26 10:30:00,30.03,30.13,29.94,30.07,52400.0,21.54,21.6117,21.4754,21.5686,52400.0
2012-06-26 11:00:00,30.08,30.17,29.89,30.05,55600.0,21.5758,21.6404,21.4395,21.5543,55600.0
2012-06-26 11:30:00,30.05,30.3,30.01,30.19,62100.0,21.5543,21.7336,21.5256,21.6547,62100.0
2012-06-26 12:00:00,30.2,30.34,30.18,30.24,59500.0,21.6619,21.7623,21.6475,21.6906,59500.0
2012-06-26 12:30:00,30.23,30.44,30.23,30.32,69700.0,21.6834,21.834,21.6834,21.748,69700.0
2012-06-26 13:00:00,30.32,30.36,30.28,30.32,18200.0,21.748,21.7767,21.7193,21.748,18200.0
2012-06-26 13:30:00,30.31,30.39,30.27,30.37,37000.0,21.7408,21.7982,21.7121,21.7838,37000.0
2012-06-26 14:00:00,30.38,30.46,30.36,30.46,76300.0,21.791,21.8484,21.7767,21.8484,76300.0
2012-06-26 14:30:00,30.46,30.46,30.31,30.37,54800.0,21.8484,21.8484,21.7408,21.7838,54800.0
2012-06-26 15:00:00,30.39,30.39,30.32,30.38,104200.0,21.7982,21.7982,21.748,21.791,104200.0
2012-06-26 15:30:00,30.38,30.58,30.34,30.49,149700.0,21.791,21.9345,21.7623,21.8699,149700.0
2012-06-27 09:30:00,30.66,30.8,30.34,30.42,91400.0,21.9918,22.0923,21.7623,21.8197,91400.0
2012-06-27 10:00:00,30.44,30.72,30.39,30.67,112500.0,21.834,22.0349,21.7982,21.999,112500.0
2012-06-27 10:30:00,30.65,30.67,30.45,30.55,87500.0,21.9847,21.999,21.8412,21.9129,87500.0
2012-06-27 11:00:00,30.56,30.6,30.42,30.55,90600.0,21.9201,21.9488,21.8197,21.9129,90600.0
2012-06-27 11:30:00,30.56,30.6,30.5,30.55,72700.0,21.9201,21.9488,21.8771,21.9129,72700.0
2012-06-27 12:00:00,30.55,30.61,30.51,30.59,77100.0,21.9129,21.956,21.8842,21.9416,77100.0
2012-06-27 12:30:00,30.59,30.66,30.55,30.63,39900.0,21.9416,21.9918,21.9129,21.9703,39900.0
2012-06-27 13:00:00,30.63,30.67,30.53,30.61,38300.0,21.9703,21.999,21.8986,21.956,38300.0
2012-06-27 13:30:00,30.6,30.6,30.49,30.56,41000.0,21.9488,21.9488,21.8699,21.9201,41000.0
2012-06-27 14:00:00,30.56,30.57,30.5,30.5,27000.0,21.9201,21.9273,21.8771,21.8771,27000.0
2012-06-27 14:30:00,30.5,30.54,30.49,30.52,82300.0,21.8771,21.9058,21.8699,21.8914,82300.0
2012-06-27 15:00:00,30.53,30.68,30.51,30.61,58800.0,21.8986,22.0062,21.8842,21.956,58800.0
2012-06-27 15:30:00,30.62,30.66,30.52,30.59,213800.0,21.9632,21.9918,21.8914,21.9416,213800.0
2012-06-28 09:30:00,30.29,30.29,30.06,30.12,173300.0,21.7264,21.7264,21.5615,21.6045,173300.0
2012-06-28 10:00:00,30.12,30.21,29.89,29.99,218000.0,21.6045,21.6691,21.4395,21.5113,218000.0
2012-06-28 10:30:00,29.99,29.99,29.57,29.81,98600.0,21.5113,21.5113,21.21,21.3822,98600.0
2012-06-28 11:00:00,29.82,30.07,29.76,30.02,103900.0,21.3893,21.5686,21.3463,21.5328,103900.0
2012-06-28 11:30:00,30.02,30.1,29.99,30.02,87400.0,21.5328,21.5902,21.5113,21.5328,87400.0
2012-06-28 12:00:00,30.02,30.07,29.95,30.03,39700.0,21.5328,21.5686,21.4826,21.54,39700.0
2012-06-28 12:30:00,30.02,30.02,29.86,29.96,33900.0,21.5328,21.5328,21.418,21.4897,33900.0
2012-06-28 13:00:00,29.97,29.97,29.82,29.84,90100.0,21.4969,21.4969,21.3893,21.4037,90100.0
2012-06-28 13:30:00,29.85,29.85,29.66,29.81,116800.0,21.4108,21.4108,21.2746,21.3822,116800.0
2012-06-28 14:00:00,29.82,29.92,29.78,29.91,43400.0,21.3893,21.4611,21.3606,21.4539,43400.0
2012-06-28 14:30:00,29.91,29.96,29.87,29.95,52700.0,21.4539,21.4897,21.4252,21.4826,52700.0
2012-06-28 15:00:00,29.95,30.14,29.95,30.08,82300.0,21.4826,21.6189,21.4826,21.5758,82300.0
2012-06-28 15:30:00,30.08,30.41,30.07,30.4,290800.0,21.5758,21.8125,21.5686,21.8053,290800.0
2012-06-29 09:30:00,31.82,32.15,31.57,31.77,179000.0,22.8239,23.0606,22.6446,22.788,179000.0
2012-06-29 10:00:00,31.76,31.86,31.71,31.76,80300.0,22.7809,22.8526,22.745,22.7809,80300.0
2012-06-29 10:30:00,31.77,31.81,31.66,31.74,64600.0,22.788,22.8167,22.7091,22.7665,64600.0
2012-06-29 11:00:00,31.73,31.74,31.58,31.63,66900.0,22.7593,22.7665,22.6517,22.6876,66900.0
2012-06-29 11:30:00,31.62,31.68,31.53,31.65,58100.0,22.6804,22.7235,22.6159,22.702,58100.0
2012-06-29 12:00:00,31.64,31.79,31.64,31.79,65800.0,22.6948,22.8024,22.6948,22.8024,65800.0
2012-06-29 12:30:00,31.78,31.78,31.62,31.72,51500.0,22.7952,22.7952,22.6804,22.7522,51500.0
2012-06-29 13:00:00,31.73,31.87,31.69,31.85,64600.0,22.7593,22.8598,22.7306,22.8454,64600.0
2012-06-29 13:30:00,31.86,31.87,31.77,31.81,31900.0,22.8526,22.8598,22.788,22.8167,31900.0
2012-06-29 14:00:00,31.81,31.87,31.74,31.86,43100.0,22.8167,22.8598,22.7665,22.8526,43100.0
2012-06-29 14:30:00,31.86,31.86,31.75,31.84,55200.0,22.8526,22.8526,22.7737,22.8382,55200.0
2012-06-29 15:00:00,31.83,31.86,31.72,31.75,52300.0,22.8311,22.8526,22.7522,22.7737,52300.0
2012-06-29 15:30:00,31.75,31.85,31.73,31.81,311400.0,22.7737,22.8454,22.7593,22.8167,311400.0
2012-07-02 09:30:00,32.07,32.17,31.56,31.75,65500.0,23.0032,23.0749,22.6374,22.7737,65500.0
2012-07-02 10:00:00,31.76,32.04,31.43,31.92,70500.0,22.7809,22.9817,22.5441,22.8956,70500.0
2012-07-02 10:30:00,31.94,32.18,31.88,32.01,47900.0,22.91,23.0821,22.8669,22.9602,47900.0
2012-07-02 11:00:00,32.0,32.14,31.91,32.12,66900.0,22.953,23.0534,22.8884,23.0391,66900.0
2012-07-02 11:30:00,32.12,32.25,32.11,32.18,78800.0,23.0391,23.1323,23.0319,23.0821,78800.0
2012-07-02 12:00:00,32.19,32.27,32.14,32.26,74200.0,23.0893,23.1467,23.0534,23.1395,74200.0
2012-07-02 12:30:00,32.26,32.43,32.24,32.39,62900.0,23.1395,23.2614,23.1251,23.2327,62900.0
2012-07-02 13:00:00,32.4,32.51,32.37,32.49,57400.0,23.2399,23.3188,23.2184,23.3045,57400.0
2012-07-02 13:30:00,32.49,32.52,32.39,32.39,64400.0,23.3045,23.326,23.2327,23.2327,64400.0
2012-07-02 14:00:00,32.38,32.49,32.32,32.42,52100.0,23.2256,23.3045,23.1825,23.2543,52100.0
2012-07-02 14:30:00,32.42,32.46,32.36,32.37,59800.0,23.2543,23.2829,23.2112,23.2184,59800.0
2012-07-02 15:00:00,32.37,32.4,32.33,32.35,69200.0,23.2184,23.2399,23.1897,23.204,69200.0
2012-07-02 15:30:00,32.35,32.51,32.35,32.42,126500.0,23.204,23.3188,23.204,23.2543,126500.0
2012-07-03 09:30:00,32.79,33.46,32.73,33.45,201200.0,23.5197,24.0002,23.4766,23.9931,201200.0
2012-07-03 10:00:00,33.41,33.54,33.35,33.46,160700.0,23.9644,24.0576,23.9213,24.0002,160700.0
2012-07-03 10:30:00,33.44,33.65,33.41,33.59,98400.0,23.9859,24.1365,23.9644,24.0935,98400.0
2012-07-03 11:00:00,33.6,33.8,33.59,33.8,77400.0,24.1006,24.2441,24.0935,24.2441,77400.0
2012-07-03 11:30:00,33.8,33.88,33.71,33.87,104800.0,24.2441,24.3015,24.1795,24.2943,104800.0
2012-07-03 12:00:00,33.87,33.91,33.76,33.78,102700.0,24.2943,24.323,24.2154,24.2298,102700.0
2012-07-03 12:30:00,33.78,33.79,33.68,33.74,112500.0,24.2298,24.2369,24.158,24.2011,112500.0
2012-07-05 09:30:00,33.64,33.77,33.53,33.57,158900.0,24.1293,24.2226,24.0504,24.0791,158900.0
2012-07-05 10:00:00,33.57,33.59,33.3,33.31,92300.0,24.0791,24.0935,23.8855,23.8926,92300.0
2012-07-05 10:30:00,33.32,33.54,33.32,33.48,27900.0,23.8998,24.0576,23.8998,24.0146,27900.0
2012-07-05 11:00:00,33.48,33.71,33.42,33.58,85300.0,24.0146,24.1795,23.9715,24.0863,85300.0
2012-07-05 11:30:00,33.57,33.66,33.43,33.46,39300.0,24.0791,24.1437,23.9787,24.0002,39300.0
2012-07-05 12:00:00,33.46,33.54,33.27,33.27,37400.0,24.0002,24.0576,23.8639,23.8639,37400.0
2012-07-05 12:30:00,33.27,33.27,33.17,33.24,23800.0,23.8639,23.8639,23.7922,23.8424,23800.0
2012-07-05 13:00:00,33.24,33.35,33.18,33.24,33200.0,23.8424,23.9213,23.7994,23.8424,33200.0
2012-07-05 13:30:00,33.23,33.28,33.11,33.13,31500.0,23.8353,23.8711,23.7492,23.7635,31500.0
2012-07-05 14:00:00,33.13,33.16,33.06,33.07,33300.0,23.7635,23.785,23.7133,23.7205,33300.0
2012-07-05 14:30:00,33.08,33.08,32.99,33.02,27200.0,23.7277,23.7277,23.6631,23.6846,27200.0
2012-07-05 15:00:00,33.01,33.1,32.95,33.03,49000.0,23.6775,23.742,23.6344,23.6918,49000.0
2012-07-05 15:30:00,33.03,33.05,32.94,32.94,116800.0,23.6918,23.7061,23.6272,23.6272,116800.0
2012-07-06 09:30:00,32.36,32.55,32.21,32.33,58300.0,23.2112,23.3475,23.1036,23.1897,58300.0
2012-07-06 10:00:00,32.3,32.43,32.18,32.36,43800.0,23.1682,23.2614,23.0821,23.2112,43800.0
2012-07-06 10:30:00,32.38,32.5,32.33,32.38,42900.0,23.2256,23.3116,23.1897,23.2256,42900.0
2012-07-06 11:00:00,32.38,32.57,32.31,32.31,27600.0,23.2256,23.3618,23.1754,23.1754,27600.0
2012-07-06 11:30:00,32.33,32.52,32.29,32.4,23300.0,23.1897,23.326,23.161,23.2399,23300.0
2012-07-06 12:00:00,32.38,32.41,32.31,32.36,31800.0,23.2256,23.2471,23.1754,23.2112,31800.0
2012-07-06 12:30:00,32.36,32.58,32.34,32.56,29400.0,23.2112,23.369,23.1969,23.3547,29400.0
2012-07-06 13:00:00,32.56,32.57,32.38,32.43,34800.0,23.3547,23.3618,23.2256,23.2614,34800.0
2012-07-06 13:30:00,32.41,32.44,32.34,32.37,39800.0,23.2471,23.2686,23.1969,23.2184,39800.0
2012-07-06 14:00:00,32.37,32.39,32.24,32.24,45400.0,23.2184,23.2327,23.1251,23.1251,45400.0
2012-07-06 14:30:00,32.24,32.37,32.19,32.25,67200.0,23.1251,23.2184,23.0893,23.1323,67200.0
2012-07-06 15:00:00,32.24,32.33,32.23,32.31,69200.0,23.1251,23.1897,23.118,23.1754,69200.0
2012-07-06 15:30:00,32.31,32.45,32.29,32.36,196000.0,23.1754,23.2758,23.161,23.2112,196000.0
2012-07-09 09:30:00,32.34,32.39,31.74,31.82,91500.0,23.1969,23.2327,22.7665,22.8239,91500.0
2012-07-09 10:00:00,31.82,32.1,31.78,32.08,41100.0,22.8239,23.0247,22.7952,23.0104,41100.0
2012-07-09 10:30:00,32.1,32.41,32.03,32.21,70000.0,23.0247,23.2471,22.9745,23.1036,70000.0
2012-07-09 11:00:00,32.2,32.23,31.96,32.03,40200.0,23.0965,23.118,22.9243,22.9745,40200.0
2012-07-09 11:30:00,32.01,32.04,31.81,31.83,43400.0,22.9602,22.9817,22.8167,22.8311,43400.0
2012-07-09 12:00:00,31.82,32.04,31.76,31.96,36700.0,22.8239,22.9817,22.7809,22.9243,36700.0
2012-07-09 12:30:00,31.97,32.12,31.91,32.02,26800.0,22.9315,23.0391,22.8884,22.9673,26800.0
2012-07-09 13:00:00,32.02,32.09,31.95,32.09,22000.0,22.9673,23.0176,22.9171,23.0176,22000.0
2012-07-09 13:30:00,32.1,32.27,32.08,32.16,38200.0,23.0247,23.1467,23.0104,23.0678,38200.0
2012-07-09 14:00:00,32.16,32.2,31.96,31.96,23800.0,23.0678,23.0965,22.9243,22.9243,23800.0
2012-07-09 14:30:00,31.96,32.13,31.95,32.1,28000.0,22.9243,23.0462,22.9171,23.0247,28000.0
2012-07-09 15:00:00,32.1,32.18,32.04,32.13,42600.0,23.0247,23.0821,22.9817,23.0462,42600.0
2012-07-09 15:30:00,32.14,32.29,32.11,32.29,96600.0,23.0534,23.161,23.0319,23.161,96600.0
2012-07-10 09:30:00,32.36,32.61,32.24,32.25,65300.0,23.2112,23.3905,23.1251,23.1323,65300.0
2012-07-10 10:00:00,32.25,32.3,31.86,32.02,64300.0,23.1323,23.1682,22.8526,22.9673,64300.0
2012-07-10 10:30:00,32.03,32.12,31.88,31.93,31600.0,22.9745,23.0391,22.8669,22.9028,31600.0
2012-07-10 11:00:00,31.92,32.01,31.85,31.98,55300.0,22.8956,22.9602,22.8454,22.9387,55300.0
2012-07-10 11:30:00,31.94,32.01,31.86,31.94,122300.0,22.91,22.9602,22.8526,22.91,122300.0
2012-07-10 12:00:00,31.96,32.09,31.94,32.02,134300.0,22.9243,23.0176,22.91,22.9673,134300.0
2012-07-10 12:30:00,32.01,32.12,32.01,32.06,17800.0,22.9602,23.0391,22.9602,22.996,17800.0
2012-07-10 13:00:00,32.05,32.05,31.95,31.98,45100.0,22.9889,22.9889,22.9171,22.9387,45100.0
2012-07-10 13:30:00,31.98,31.99,31.9,31.92,77400.0,22.9387,22.9458,22.8813,22.8956,77400.0
2012-07-10 14:00:00,31.93,31.97,31.7,31.7,112600.0,22.9028,22.9315,22.7378,22.7378,112600.0
2012-07-10 14:30:00,31.7,31.7,31.54,31.57,50200.0,22.7378,22.7378,22.623,22.6446,50200.0
2012-07-10 15:00:00,31.57,31.66,31.45,31.45,31500.0,22.6446,22.7091,22.5585,22.5585,31500.0
2012-07-10 15:30:00,31.46,31.62,31.3,31.57,129400.0,22.5657,22.6804,22.4509,22.6446,129400.0
2012-07-11 09:30:00,31.66,32.11,31.63,32.09,60400.0,22.7091,23.0319,22.6876,23.0176,60400.0
2012-07-11 10:00:00,32.11,32.25,32.03,32.2,63400.0,23.0319,23.1323,22.9745,23.0965,63400.0
2012-07-11 10:30:00,32.22,32.32,32.07,32.16,67300.0,23.1108,23.1825,23.0032,23.0678,67300.0
2012-07-11 11:00:00,32.13,32.34,32.13,32.29,48300.0,23.0462,23.1969,23.0462,23.161,48300.0
2012-07-11 11:30:00,32.26,32.42,32.26,32.36,53000.0,23.1395,23.2543,23.1395,23.2112,53000.0
2012-07-11 12:00:00,32.37,32.53,32.37,32.5,53700.0,23.2184,23.3332,23.2184,23.3116,53700.0
2012-07-11 12:30:00,32.5,32.63,32.49,32.57,35700.0,23.3116,23.4049,23.3045,23.3618,35700.0
2012-07-11 13:00:00,32.59,32.61,32.48,32.54,31000.0,23.3762,23.3905,23.2973,23.3403,31000.0
2012-07-11 13:30:00,32.54,32.68,32.53,32.62,34200.0,23.3403,23.4407,23.3332,23.3977,34200.0
2012-07-11 14:00:00,32.64,32.68,32.25,32.46,117100.0,23.4121,23.4407,23.1323,23.2829,117100.0
2012-07-11 14:30:00,32.48,32.62,32.35,32.52,76300.0,23.2973,23.3977,23.204,23.326,76300.0
2012-07-11 15:00:00,32.52,32.67,32.47,32.53,108600.0,23.326,23.4336,23.2901,23.3332,108600.0
2012-07-11 15:30:00,32.53,32.77,32.47,32.65,133000.0,23.3332,23.5053,23.2901,23.4192,133000.0
2012-07-12 09:30:00,32.16,32.22,31.79,31.84,96600.0,23.0678,23.1108,22.8024,22.8382,96600.0
2012-07-12 10:00:00,31.81,31.94,31.79,31.86,64300.0,22.8167,22.91,22.8024,22.8526,64300.0
2012-07-12 10:30:00,31.84,31.91,31.73,31.87,56700.0,22.8382,22.8884,22.7593,22.8598,56700.0
2012-07-12 11:00:00,31.87,31.95,31.79,31.88,48400.0,22.8598,22.9171,22.8024,22.8669,48400.0
2012-07-12 11:30:00,31.89,31.93,31.82,31.88,60800.0,22.8741,22.9028,22.8239,22.8669,60800.0
2012-07-12 12:00:00,31.89,31.9,31.69,31.81,45300.0,22.8741,22.8813,22.7306,22.8167,45300.0
2012-07-12 12:30:00,31.81,31.86,31.55,31.63,69300.0,22.8167,22.8526,22.6302,22.6876,69300.0
2012-07-12 13:00:00,31.67,31.67,31.57,31.58,54500.0,22.7163,22.7163,22.6446,22.6517,54500.0
2012-07-12 13:30:00,31.6,31.85,31.59,31.75,64100.0,22.6661,22.8454,22.6589,22.7737,64100.0
2012-07-12 14:00:00,31.75,32.0,31.74,31.94,89300.0,22.7737,22.953,22.7665,22.91,89300.0
2012-07-12 14:30:00,31.94,32.02,31.83,31.98,73600.0,22.91,22.9673,22.8311,22.9387,73600.0
2012-07-12 15:00:00,31.97,32.15,31.92,32.07,65100.0,22.9315,23.0606,22.8956,23.0032,65100.0
2012-07-12 15:30:00,32.07,32.14,31.93,31.97,152800.0,23.0032,23.0534,22.9028,22.9315,152800.0
2012-07-13 09:30:00,32.14,32.41,32.13,32.31,67200.0,23.0534,23.2471,23.0462,23.1754,67200.0
2012-07-13 10:00:00,32.31,32.53,32.31,32.48,76400.0,23.1754,23.3332,23.1754,23.2973,76400.0
2012-07-13 10:30:00,32.51,32.68,32.48,32.65,39400.0,23.3188,23.4407,23.2973,23.4192,39400.0
2012-07-13 11:00:00,32.63,32.74,32.59,32.7,51900.0,23.4049,23.4838,23.3762,23.4551,51900.0
2012-07-13 11:30:00,32.7,32.87,32.7,32.72,71100.0,23.4551,23.577,23.4551,23.4694,71100.0
2012-07-13 12:00:00,32.71,32.76,32.61,32.63,78300.0,23.4623,23.4981,23.3905,23.4049,78300.0
2012-07-13 12:30:00,32.64,32.74,32.64,32.73,18100.0,23.4121,23.4838,23.4121,23.4766,18100.0
2012-07-13 13:00:00,32.72,32.76,32.69,32.74,28200.0,23.4694,23.4981,23.4479,23.4838,28200.0
2012-07-13 13:30:00,32.74,32.89,32.73,32.86,35600.0,23.4838,23.5914,23.4766,23.5699,35600.0
2012-07-13 14:00:00,32.86,32.92,32.75,32.77,27400.0,23.5699,23.6129,23.491,23.5053,27400.0
2012-07-13 14:30:00,32.77,32.87,32.7,32.86,36100.0,23.5053,23.577,23.4551,23.5699,36100.0
2012-07-13 15:00:00,32.86,32.96,32.85,32.89,91400.0,23.5699,23.6416,23.5627,23.5914,91400.0
2012-07-13 15:30:00,32.88,32.99,32.79,32.81,252100.0,23.5842,23.6631,23.5197,23.534,252100.0
2012-07-16 09:30:00,32.57,32.85,32.53,32.74,46600.0,23.3618,23.5627,23.3332,23.4838,46600.0
2012-07-16 10:00:00,32.74,32.92,32.65,32.92,79500.0,23.4838,23.6129,23.4192,23.6129,79500.0
2012-07-16 10:30:00,32.91,32.97,32.87,32.92,46100.0,23.6057,23.6488,23.577,23.6129,46100.0
2012-07-16 11:00:00,32.93,32.96,32.81,32.9,30700.0,23.6201,23.6416,23.534,23.5986,30700.0
2012-07-16 11:30:00,32.91,32.93,32.73,32.79,77300.0,23.6057,23.6201,23.4766,23.5197,77300.0
2012-07-16 12:00:00,32.78,32.84,32.64,32.66,34900.0,23.5125,23.5555,23.4121,23.4264,34900.0
2012-07-16 12:30:00,32.65,32.68,32.5,32.56,89400.0,23.4192,23.4407,23.3116,23.3547,89400.0
2012-07-16 13:00:00,32.55,32.71,32.52,32.69,208700.0,23.3475,23.4623,23.326,23.4479,208700.0
2012-07-16 13:30:00,32.7,32.89,32.58,32.85,126300.0,23.4551,23.5914,23.369,23.5627,126300.0
2012-07-16 14:00:00,32.86,33.24,32.86,33.19,266100.0,23.5699,23.8424,23.5699,23.8066,266100.0
2012-07-16 14:30:00,33.2,33.28,32.96,32.98,138800.0,23.8137,23.8711,23.6416,23.6559,138800.0
2012-07-16 15:00:00,32.98,33.08,32.95,33.01,137900.0,23.6559,23.7277,23.6344,23.6775,137900.0
2012-07-16 15:30:00,32.99,33.05,32.92,32.95,350200.0,23.6631,23.7061,23.6129,23.6344,350200.0
2012-07-17 09:30:00,33.29,33.52,33.03,33.29,191200.0,23.8783,24.0433,23.6918,23.8783,191200.0
2012-07-17 10:00:00,33.24,33.24,32.74,32.75,112100.0,23.8424,23.8424,23.4838,23.491,112100.0
2012-07-17 10:30:00,32.74,32.76,32.32,32.57,109700.0,23.4838,23.4981,23.1825,23.3618,109700.0
2012-07-17 11:00:00,32.58,32.7,32.55,32.6,41800.0,23.369,23.4551,23.3475,23.3834,41800.0
2012-07-17 11:30:00,32.62,32.95,32.62,32.93,44700.0,23.3977,23.6344,23.3977,23.6201,44700.0
2012-07-17 12:00:00,32.93,33.11,32.91,33.05,97900.0,23.6201,23.7492,23.6057,23.7061,97900.0
2012-07-17 12:30:00,33.06,33.1,32.96,32.97,49300.0,23.7133,23.742,23.6416,23.6488,49300.0
2012-07-17 13:00:00,32.98,33.12,32.97,33.07,40300.0,23.6559,23.7564,23.6488,23.7205,40300.0
2012-07-17 13:30:00,33.07,33.14,32.96,32.99,50600.0,23.7205,23.7707,23.6416,23.6631,50600.0
2012-07-17 14:00:00,33.0,33.1,32.99,33.03,42800.0,23.6703,23.742,23.6631,23.6918,42800.0
2012-07-17 14:30:00,33.03,33.25,33.02,33.17,30500.0,23.6918,23.8496,23.6846,23.7922,30500.0
2012-07-17 15:00:00,33.17,33.18,33.08,33.11,126100.0,23.7922,23.7994,23.7277,23.7492,126100.0
2012-07-17 15:30:00,33.1,33.26,33.1,33.25,192500.0,23.742,23.8568,23.742,23.8496,192500.0
2012-07-18 09:30:00,33.22,33.37,32.99,33.13,291900.0,23.8281,23.9357,23.6631,23.7635,291900.0
2012-07-18 10:00:00,33.14,33.21,33.01,33.03,111400.0,23.7707,23.8209,23.6775,23.6918,111400.0
2012-07-18 10:30:00,33.03,33.15,32.97,33.07,113600.0,23.6918,23.7779,23.6488,23.7205,113600.0
2012-07-18 11:00:00,33.05,33.09,32.92,33.02,63900.0,23.7061,23.7348,23.6129,23.6846,63900.0
2012-07-18 11:30:00,33.03,33.11,32.96,32.96,73600.0,23.6918,23.7492,23.6416,23.6416,73600.0
2012-07-18 12:00:00,32.96,33.01,32.85,32.85,104900.0,23.6416,23.6775,23.5627,23.5627,104900.0
2012-07-18 12:30:00,32.86,32.88,32.68,32.7,175700.0,23.5699,23.5842,23.4407,23.4551,175700.0
2012-07-18 13:00:00,32.71,32.73,32.65,32.71,62700.0,23.4623,23.4766,23.4192,23.4623,62700.0
2012-07-18 13:30:00,32.71,32.71,32.5,32.58,76600.0,23.4623,23.4623,23.3116,23.369,76600.0
2012-07-18 14:00:00,32.57,32.72,32.56,32.68,75900.0,23.3618,23.4694,23.3547,23.4407,75900.0
2012-07-18 14:30:00,32.68,32.69,32.49,32.5,141600.0,23.4407,23.4479,23.3045,23.3116,141600.0
2012-07-18 15:00:00,32.51,32.53,32.42,32.46,183800.0,23.3188,23.3332,23.2543,23.2829,183800.0
2012-07-18 15:30:00,32.48,32.61,32.44,32.59,304100.0,23.2973,23.3905,23.2686,23.3762,304100.0
2012-07-19 09:30:00,32.93,33.0,32.7,32.77,466300.0,23.6201,23.6703,23.4551,23.5053,466300.0
2012-07-19 10:00:00,32.78,32.78,32.58,32.71,247200.0,23.5125,23.5125,23.369,23.4623,247200.0
2012-07-19 10:30:00,32.72,32.83,32.7,32.73,166000.0,23.4694,23.5483,23.4551,23.4766,166000.0
2012-07-19 11:00:00,32.74,32.79,32.71,32.76,57900.0,23.4838,23.5197,23.4623,23.4981,57900.0
2012-07-19 11:30:00,32.77,32.9,32.76,32.85,91800.0,23.5053,23.5986,23.4981,23.5627,91800.0
2012-07-19 12:00:00,32.86,32.96,32.84,32.9,183000.0,23.5699,23.6416,23.5555,23.5986,183000.0
2012-07-19 12:30:00,32.9,32.95,32.86,32.9,376700.0,23.5986,23.6344,23.5699,23.5986,376700.0
2012-07-19 13:00:00,32.91,32.94,32.81,32.83,137500.0,23.6057,23.6272,23.534,23.5483,137500.0
2012-07-19 13:30:00,32.83,32.92,32.83,32.88,124000.0,23.5483,23.6129,23.5483,23.5842,124000.0
2012-07-19 14:00:00,32.88,32.9,32.79,32.82,67700.0,23.5842,23.5986,23.5197,23.5412,67700.0
2012-07-19 14:30:00,32.82,32.92,32.79,32.89,148100.0,23.5412,23.6129,23.5197,23.5914,148100.0
2012-07-19 15:00:00,32.89,32.89,32.73,32.76,132800.0,23.5914,23.5914,23.4766,23.4981,132800.0
2012-07-19 15:30:00,32.76,32.82,32.62,32.69,290300.0,23.4981,23.5412,23.3977,23.4479,290300.0
2012-07-20 09:30:00,32.2,32.33,31.9,31.95,208700.0,23.0965,23.1897,22.8813,22.9171,208700.0
2012-07-20 10:00:00,31.96,32.1,31.91,32.08,154700.0,22.9243,23.0247,22.8884,23.0104,154700.0
2012-07-20 10:30:00,32.08,32.16,32.0,32.11,162400.0,23.0104,23.0678,22.953,23.0319,162400.0
2012-07-20 11:00:00,32.1,32.3,32.09,32.28,121500.0,23.0247,23.1682,23.0176,23.1538,121500.0
2012-07-20 11:30:00,32.29,32.35,32.18,32.25,88400.0,23.161,23.204,23.0821,23.1323,88400.0
2012-07-20 12:00:00,32.25,32.25,32.13,32.2,123500.0,23.1323,23.1323,23.0462,23.0965,123500.0
2012-07-20 12:30:00,32.19,32.21,32.09,32.1,181600.0,23.0893,23.1036,23.0176,23.0247,181600.0
2012-07-20 13:00:00,32.12,32.16,32.05,32.05,170000.0,23.0391,23.0678,22.9889,22.9889,170000.0
2012-07-20 13:30:00,32.06,32.08,31.98,32.01,178200.0,22.996,23.0104,22.9387,22.9602,178200.0
2012-07-20 14:00:00,32.0,32.05,31.93,32.01,427800.0,22.953,22.9889,22.9028,22.9602,427800.0
2012-07-20 14:30:00,32.01,32.04,31.95,32.01,157600.0,22.9602,22.9817,22.9171,22.9602,157600.0
2012-07-20 15:00:00,32.0,32.19,31.99,32.18,191400.0,22.953,23.0893,22.9458,23.0821,191400.0
2012-07-20 15:30:00,32.17,32.23,32.05,32.09,340500.0,23.0749,23.118,22.9889,23.0176,340500.0
2012-07-23 09:30:00,31.27,31.28,30.84,31.22,99300.0,22.4294,22.4366,22.121,22.3935,99300.0
2012-07-23 10:00:00,31.2,31.4,31.11,31.35,76400.0,22.3792,22.5226,22.3146,22.4868,76400.0
2012-07-23 10:30:00,31.33,31.79,31.33,31.79,102200.0,22.4724,22.8024,22.4724,22.8024,102200.0
2012-07-23 11:00:00,31.79,32.07,31.77,31.97,95300.0,22.8024,23.0032,22.788,22.9315,95300.0
2012-07-23 11:30:00,31.97,32.03,31.93,31.95,58700.0,22.9315,22.9745,22.9028,22.9171,58700.0
2012-07-23 12:00:00,31.96,32.0,31.88,31.93,110800.0,22.9243,22.953,22.8669,22.9028,110800.0
2012-07-23 12:30:00,31.91,32.18,31.85,32.15,53100.0,22.8884,23.0821,22.8454,23.0606,53100.0
2012-07-23 13:00:00,32.15,32.15,32.07,32.12,34800.0,23.0606,23.0606,23.0032,23.0391,34800.0
2012-07-23 13:30:00,32.12,32.17,32.07,32.08,40500.0,23.0391,23.0749,23.0032,23.0104,40500.0
2012-07-23 14:00:00,32.07,32.32,32.07,32.23,69000.0,23.0032,23.1825,23.0032,23.118,69000.0
2012-07-23 14:30:00,32.25,32.42,32.25,32.37,64800.0,23.1323,23.2543,23.1323,23.2184,64800.0
2012-07-23 15:00:00,32.37,32.73,32.31,32.7,128800.0,23.2184,23.4766,23.1754,23.4551,128800.0
2012-07-23 15:30:00,32.71,32.91,32.64,32.65,283500.0,23.4623,23.6057,23.4121,23.4192,283500.0
2012-07-24 09:30:00,32.76,32.89,32.56,32.59,96800.0,23.4981,23.5914,23.3547,23.3762,96800.0
2012-07-24 10:00:00,32.61,32.61,32.29,32.32,127900.0,23.3905,23.3905,23.161,23.1825,127900.0
2012-07-24 10:30:00,32.32,32.34,32.19,32.2,138900.0,23.1825,23.1969,23.0893,23.0965,138900.0
2012-07-24 11:00:00,32.2,32.36,32.14,32.32,195300.0,23.0965,23.2112,23.0534,23.1825,195300.0
2012-07-24 11:30:00,32.31,32.39,32.19,32.2,258700.0,23.1754,23.2327,23.0893,23.0965,258700.0
2012-07-24 12:00:00,32.2,32.2,31.82,31.95,54900.0,23.0965,23.0965,22.8239,22.9171,54900.0
2012-07-24 12:30:00,31.94,32.04,31.92,32.0,46700.0,22.91,22.9817,22.8956,22.953,46700.0
2012-07-24 13:00:00,31.99,32.01,31.85,31.87,75200.0,22.9458,22.9602,22.8454,22.8598,75200.0
2012-07-24 13:30:00,31.83,31.9,31.75,31.75,92000.0,22.8311,22.8813,22.7737,22.7737,92000.0
2012-07-24 14:00:00,31.76,31.83,31.61,31.61,50700.0,22.7809,22.8311,22.6733,22.6733,50700.0
2012-07-24 14:30:00,31.61,31.78,31.54,31.74,82100.0,22.6733,22.7952,22.623,22.7665,82100.0
2012-07-24 15:00:00,31.75,31.86,31.58,31.64,159200.0,22.7737,22.8526,22.6517,22.6948,159200.0
2012-07-24 15:30:00,31.65,31.76,31.43,31.44,606600.0,22.702,22.7809,22.5441,22.5513,606600.0
2012-07-25 09:30:00,31.22,31.31,30.57,30.67,349600.0,22.3935,22.4581,21.9273,21.999,349600.0
2012-07-25 10:00:00,30.67,30.78,30.47,30.67,193400.0,21.999,22.0779,21.8556,21.999,193400.0
2012-07-25 10:30:00,30.67,30.68,30.44,30.49,171000.0,21.999,22.0062,21.834,21.8699,171000.0
2012-07-25 11:00:00,30.49,30.73,30.49,30.69,131800.0,21.8699,22.0421,21.8699,22.0134,131800.0
2012-07-25 11:30:00,30.68,30.72,30.52,30.54,93300.0,22.0062,22.0349,21.8914,21.9058,93300.0
2012-07-25 12:00:00,30.54,30.95,30.54,30.92,67600.0,21.9058,22.1999,21.9058,22.1783,67600.0
2012-07-25 12:30:00,30.94,30.95,30.76,30.77,133700.0,22.1927,22.1999,22.0636,22.0707,133700.0
2012-07-25 13:00:00,30.76,30.79,30.7,30.73,164900.0,22.0636,22.0851,22.0205,22.0421,164900.0
2012-07-25 13:30:00,30.74,30.85,30.65,30.71,133300.0,22.0492,22.1281,21.9847,22.0277,133300.0
2012-07-25 14:00:00,30.71,30.78,30.65,30.76,111800.0,22.0277,22.0779,21.9847,22.0636,111800.0
2012-07-25 14:30:00,30.75,30.91,30.74,30.83,103500.0,22.0564,22.1712,22.0492,22.1138,103500.0
2012-07-25 15:00:00,30.83,30.88,30.74,30.8,146500.0,22.1138,22.1496,22.0492,22.0923,146500.0
2012-07-25 15:30:00,30.79,30.8,30.67,30.69,252700.0,22.0851,22.0923,21.999,22.0134,252700.0
2012-07-26 09:30:00,31.39,31.8,31.28,31.59,198600.0,22.5155,22.8095,22.4366,22.6589,198600.0
2012-07-26 10:00:00,31.58,31.67,31.53,31.57,101300.0,22.6517,22.7163,22.6159,22.6446,101300.0
2012-07-26 10:30:00,31.56,31.59,31.21,31.31,66700.0,22.6374,22.6589,22.3863,22.4581,66700.0
2012-07-26 11:00:00,31.31,31.36,31.18,31.21,76200.0,22.4581,22.4939,22.3648,22.3863,76200.0
2012-07-26 11:30:00,31.21,31.24,30.9,30.9,89800.0,22.3863,22.4079,22.164,22.164,89800.0
2012-07-26 12:00:00,30.9,31.0,30.8,31.0,61900.0,22.164,22.2357,22.0923,22.2357,61900.0
2012-07-26 12:30:00,30.99,31.01,30.84,30.94,298000.0,22.2285,22.2429,22.121,22.1927,298000.0
2012-07-26 13:00:00,30.95,31.05,30.95,31.02,71100.0,22.1999,22.2716,22.1999,22.2501,71100.0
2012-07-26 13:30:00,31.02,31.04,30.84,30.85,77700.0,22.2501,22.2644,22.121,22.1281,77700.0
2012-07-26 14:00:00,30.85,30.9,30.82,30.82,73500.0,22.1281,22.164,22.1066,22.1066,73500.0
2012-07-26 14:30:00,30.83,30.96,30.81,30.93,89200.0,22.1138,22.207,22.0994,22.1855,89200.0
2012-07-26 15:00:00,30.94,31.05,30.87,31.05,120900.0,22.1927,22.2716,22.1425,22.2716,120900.0
2012-07-26 15:30:00,31.05,31.19,31.05,31.1,567500.0,22.2716,22.372,22.2716,22.3074,567500.0
2012-07-27 09:30:00,31.46,31.48,31.21,31.36,123400.0,22.5657,22.58,22.3863,22.4939,123400.0
2012-07-27 10:00:00,31.36,31.49,31.36,31.4,121100.0,22.4939,22.5872,22.4939,22.5226,121100.0
2012-07-27 10:30:00,31.41,31.54,31.33,31.47,120000.0,22.5298,22.623,22.4724,22.5728,120000.0
2012-07-27 11:00:00,31.49,31.54,31.33,31.33,80600.0,22.5872,22.623,22.4724,22.4724,80600.0
2012-07-27 11:30:00,31.35,31.41,31.26,31.31,48500.0,22.4868,22.5298,22.4222,22.4581,48500.0
2012-07-27 12:00:00,31.31,31.31,31.15,31.21,68500.0,22.4581,22.4581,22.3433,22.3863,68500.0
2012-07-27 12:30:00,31.22,31.28,31.07,31.27,72700.0,22.3935,22.4366,22.2859,22.4294,72700.0
2012-07-27 13:00:00,31.28,31.49,31.27,31.46,77100.0,22.4366,22.5872,22.4294,22.5657,77100.0
2012-07-27 13:30:00,31.46,31.56,31.28,31.31,153100.0,22.5657,22.6374,22.4366,22.4581,153100.0
2012-07-27 14:00:00,31.31,31.47,31.26,31.43,104300.0,22.4581,22.5728,22.4222,22.5441,104300.0
2012-07-27 14:30:00,31.45,31.52,31.44,31.48,94300.0,22.5585,22.6087,22.5513,22.58,94300.0
2012-07-27 15:00:00,31.48,31.52,31.42,31.48,133500.0,22.58,22.6087,22.537,22.58,133500.0
2012-07-27 15:30:00,31.47,31.53,31.37,31.42,623600.0,22.5728,22.6159,22.5011,22.537,623600.0
2012-07-30 09:30:00,31.41,31.47,31.14,31.32,168500.0,22.5298,22.5728,22.3361,22.4652,168500.0
2012-07-30 10:00:00,31.3,31.32,31.26,31.27,118600.0,22.4509,22.4652,22.4222,22.4294,118600.0
2012-07-30 10:30:00,31.26,31.29,30.87,30.89,110500.0,22.4222,22.4437,22.1425,22.1568,110500.0
2012-07-30 11:00:00,30.91,30.99,30.83,30.89,68500.0,22.1712,22.2285,22.1138,22.1568,68500.0
2012-07-30 11:30:00,30.88,30.96,30.8,30.93,54800.0,22.1496,22.207,22.0923,22.1855,54800.0
2012-07-30 12:00:00,30.92,30.96,30.88,30.91,52800.0,22.1783,22.207,22.1496,22.1712,52800.0
2012-07-30 12:30:00,30.91,31.03,30.9,31.01,63400.0,22.1712,22.2572,22.164,22.2429,63400.0
2012-07-30 13:00:00,31.01,31.02,30.92,30.99,43800.0,22.2429,22.2501,22.1783,22.2285,43800.0
2012-07-30 13:30:00,30.99,31.01,30.96,30.96,63800.0,22.2285,22.2429,22.207,22.207,63800.0
2012-07-30 14:00:00,30.95,30.99,30.92,30.94,87000.0,22.1999,22.2285,22.1783,22.1927,87000.0
2012-07-30 14:30:00,30.94,30.99,30.91,30.96,81500.0,22.1927,22.2285,22.1712,22.207,81500.0
2012-07-30 15:00:00,30.96,31.0,30.93,30.99,121800.0,22.207,22.2357,22.1855,22.2285,121800.0
2012-07-30 15:30:00,30.99,31.16,30.99,31.08,288500.0,22.2285,22.3505,22.2285,22.2931,288500.0
2012-07-31 09:30:00,31.26,31.26,30.8,30.91,111300.0,22.4222,22.4222,22.0923,22.1712,111300.0
2012-07-31 10:00:00,30.93,30.98,30.75,30.76,71400.0,22.1855,22.2214,22.0564,22.0636,71400.0
2012-07-31 10:30:00,30.76,30.83,30.66,30.68,66200.0,22.0636,22.1138,21.9918,22.0062,66200.0
2012-07-31 11:00:00,30.69,30.82,30.64,30.64,68000.0,22.0134,22.1066,21.9775,21.9775,68000.0
2012-07-31 11:30:00,30.64,30.71,30.53,30.71,68200.0,21.9775,22.0277,21.8986,22.0277,68200.0
2012-07-31 12:00:00,30.7,30.7,30.43,30.45,56500.0,22.0205,22.0205,21.8269,21.8412,56500.0
2012-07-31 12:30:00,30.45,30.46,30.4,30.43,43600.0,21.8412,21.8484,21.8053,21.8269,43600.0
2012-07-31 13:00:00,30.42,30.74,30.41,30.68,99000.0,21.8197,22.0492,21.8125,22.0062,99000.0
2012-07-31 13:30:00,30.68,30.78,30.67,30.74,21800.0,22.0062,22.0779,21.999,22.0492,21800.0
2012-07-31 14:00:00,30.73,30.84,30.72,30.8,56400.0,22.0421,22.121,22.0349,22.0923,56400.0
2012-07-31 14:30:00,30.81,30.81,30.61,30.62,66300.0,22.0994,22.0994,21.956,21.9632,66300.0
2012-07-31 15:00:00,30.62,30.72,30.59,30.72,76100.0,21.9632,22.0349,21.9416,22.0349,76100.0
2012-07-31 15:30:00,30.72,30.74,30.46,30.5,205400.0,22.0349,22.0492,21.8484,21.8771,205400.0
2012-08-01 09:30:00,30.35,30.8,30.34,30.38,127400.0,21.7695,22.0923,21.7623,21.791,127400.0
2012-08-01 10:00:00,30.37,30.47,30.31,30.46,64900.0,21.7838,21.8556,21.7408,21.8484,64900.0
2012-08-01 10:30:00,30.46,30.86,30.42,30.85,82900.0,21.8484,22.1353,21.8197,22.1281,82900.0
2012-08-01 11:00:00,30.85,30.97,30.8,30.97,49200.0,22.1281,22.2142,22.0923,22.2142,49200.0
2012-08-01 11:30:00,30.97,31.13,30.93,30.98,49200.0,22.2142,22.329,22.1855,22.2214,49200.0
2012-08-01 12:00:00,30.98,31.12,30.98,31.09,35100.0,22.2214,22.3218,22.2214,22.3003,35100.0
2012-08-01 12:30:00,31.09,31.23,31.09,31.22,30000.0,22.3003,22.4007,22.3003,22.3935,30000.0
2012-08-01 13:00:00,31.22,31.31,31.21,31.3,42500.0,22.3935,22.4581,22.3863,22.4509,42500.0
2012-08-01 13:30:00,31.31,31.42,31.2,31.23,92300.0,22.4581,22.537,22.3792,22.4007,92300.0
2012-08-01 14:00:00,31.23,31.26,30.98,31.18,112400.0,22.4007,22.4222,22.2214,22.3648,112400.0
2012-08-01 14:30:00,31.18,31.29,31.01,31.14,167100.0,22.3648,22.4437,22.2429,22.3361,167100.0
2012-08-01 15:00:00,31.13,31.17,31.02,31.16,133000.0,22.329,22.3577,22.2501,22.3505,133000.0
2012-08-01 15:30:00,31.16,31.23,31.09,31.11,112500.0,22.3505,22.4007,22.3003,22.3146,112500.0
2012-08-02 09:30:00,30.77,30.79,30.29,30.64,73200.0,22.0707,22.0851,21.7264,21.9775,73200.0
2012-08-02 10:00:00,30.65,30.82,30.51,30.69,50200.0,21.9847,22.1066,21.8842,22.0134,50200.0
2012-08-02 10:30:00,30.65,30.75,30.59,30.65,46300.0,21.9847,22.0564,21.9416,21.9847,46300.0
2012-08-02 11:00:00,30.64,30.77,30.44,30.55,70400.0,21.9775,22.0707,21.834,21.9129,70400.0
2012-08-02 11:30:00,30.53,30.53,30.36,30.41,38300.0,21.8986,21.8986,21.7767,21.8125,38300.0
2012-08-02 12:00:00,30.4,30.44,30.31,30.32,27900.0,21.8053,21.834,21.7408,21.748,27900.0
2012-08-02 12:30:00,30.31,30.36,30.2,30.33,41100.0,21.7408,21.7767,21.6619,21.7551,41100.0
2012-08-02 13:00:00,30.3,30.44,30.28,30.43,18400.0,21.7336,21.834,21.7193,21.8269,18400.0
2012-08-02 13:30:00,30.44,30.5,30.34,30.34,38100.0,21.834,21.8771,21.7623,21.7623,38100.0
2012-08-02 14:00:00,30.34,30.34,30.25,30.32,24100.0,21.7623,21.7623,21.6978,21.748,24100.0
2012-08-02 14:30:00,30.29,30.42,30.29,30.4,55400.0,21.7264,21.8197,21.7264,21.8053,55400.0
2012-08-02 15:00:00,30.41,30.47,30.3,30.34,28900.0,21.8125,21.8556,21.7336,21.7623,28900.0
2012-08-02 15:30:00,30.34,30.41,30.26,30.34,103900.0,21.7623,21.8125,21.7049,21.7623,103900.0
2012-08-03 09:30:00,31.0,31.53,31.0,31.53,91300.0,22.2357,22.6159,22.2357,22.6159,91300.0
2012-08-03 10:00:00,31.52,31.62,31.43,31.52,36500.0,22.6087,22.6804,22.5441,22.6087,36500.0
2012-08-03 10:30:00,31.53,31.54,31.38,31.4,23900.0,22.6159,22.623,22.5083,22.5226,23900.0
2012-08-03 11:00:00,31.42,31.51,31.4,31.41,29300.0,22.537,22.6015,22.5226,22.5298,29300.0
2012-08-03 11:30:00,31.41,31.46,31.39,31.43,26200.0,22.5298,22.5657,22.5155,22.5441,26200.0
2012-08-03 12:00:00,31.42,31.46,31.34,31.44,21300.0,22.537,22.5657,22.4796,22.5513,21300.0
2012-08-03 12:30:00,31.44,31.44,31.31,31.36,79400.0,22.5513,22.5513,22.4581,22.4939,79400.0
2012-08-03 13:00:00,31.36,31.43,31.31,31.35,114500.0,22.4939,22.5441,22.4581,22.4868,114500.0
2012-08-03 13:30:00,31.35,31.49,31.33,31.49,44000.0,22.4868,22.5872,22.4724,22.5872,44000.0
2012-08-03 14:00:00,31.49,31.49,31.39,31.43,75200.0,22.5872,22.5872,22.5155,22.5441,75200.0
2012-08-03 14:30:00,31.43,31.5,31.41,31.48,56300.0,22.5441,22.5944,22.5298,22.58,56300.0
2012-08-03 15:00:00,31.46,31.5,31.43,31.48,55500.0,22.5657,22.5944,22.5441,22.58,55500.0
2012-08-03 15:30:00,31.48,31.48,31.23,31.31,172800.0,22.58,22.58,22.4007,22.4581,172800.0
2012-08-06 09:30:00,31.16,31.57,31.15,31.48,28400.0,22.3505,22.6446,22.3433,22.58,28400.0
2012-08-06 10:00:00,31.49,31.51,31.32,31.38,15000.0,22.5872,22.6015,22.4652,22.5083,15000.0
2012-08-06 10:30:00,31.4,31.57,31.4,31.57,43300.0,22.5226,22.6446,22.5226,22.6446,43300.0
2012-08-06 11:00:00,31.59,31.67,31.54,31.57,20800.0,22.6589,22.7163,22.623,22.6446,20800.0
2012-08-06 11:30:00,31.57,31.71,31.57,31.71,20000.0,22.6446,22.745,22.6446,22.745,20000.0
2012-08-06 12:00:00,31.66,31.69,31.51,31.51,5100.0,22.7091,22.7306,22.6015,22.6015,5100.0
2012-08-06 12:30:00,31.48,31.5,31.39,31.41,12900.0,22.58,22.5944,22.5155,22.5298,12900.0
2012-08-06 13:00:00,31.42,31.5,31.4,31.42,25100.0,22.537,22.5944,22.5226,22.537,25100.0
2012-08-06 13:30:00,31.42,31.46,31.34,31.34,28700.0,22.537,22.5657,22.4796,22.4796,28700.0
2012-08-06 14:00:00,31.34,31.46,31.31,31.41,11600.0,22.4796,22.5657,22.4581,22.5298,11600.0
2012-08-06 14:30:00,31.44,31.44,31.38,31.41,10800.0,22.5513,22.5513,22.5083,22.5298,10800.0
2012-08-06 15:00:00,31.41,31.51,31.37,31.51,27200.0,22.5298,22.6015,22.5011,22.6015,27200.0
2012-08-06 15:30:00,31.5,31.53,31.35,31.38,55200.0,22.5944,22.6159,22.4868,22.5083,55200.0
2012-08-07 09:30:00,31.82,32.41,31.66,32.41,166300.0,22.8239,23.2471,22.7091,23.2471,166300.0
2012-08-07 10:00:00,32.41,32.75,32.41,32.66,113800.0,23.2471,23.491,23.2471,23.4264,113800.0
2012-08-07 10:30:00,32.66,32.77,32.64,32.67,68000.0,23.4264,23.5053,23.4121,23.4336,68000.0
2012-08-07 11:00:00,32.67,32.74,32.63,32.73,36900.0,23.4336,23.4838,23.4049,23.4766,36900.0
2012-08-07 11:30:00,32.73,32.97,32.73,32.93,99600.0,23.4766,23.6488,23.4766,23.6201,99600.0
2012-08-07 12:00:00,32.94,32.95,32.86,32.92,122600.0,23.6272,23.6344,23.5699,23.6129,122600.0
2012-08-07 12:30:00,32.95,33.01,32.89,32.95,89700.0,23.6344,23.6775,23.5914,23.6344,89700.0
2012-08-07 13:00:00,32.95,32.98,32.83,32.87,37000.0,23.6344,23.6559,23.5483,23.577,37000.0
2012-08-07 13:30:00,32.87,32.88,32.65,32.67,31500.0,23.577,23.5842,23.4192,23.4336,31500.0
2012-08-07 14:00:00,32.67,32.87,32.62,32.84,49600.0,23.4336,23.577,23.3977,23.5555,49600.0
2012-08-07 14:30:00,32.83,32.97,32.78,32.86,52100.0,23.5483,23.6488,23.5125,23.5699,52100.0
2012-08-07 15:00:00,32.85,32.94,32.78,32.94,104300.0,23.5627,23.6272,23.5125,23.6272,104300.0
2012-08-07 15:30:00,32.95,32.99,32.83,32.86,166100.0,23.6344,23.6631,23.5483,23.5699,166100.0
2012-08-08 09:30:00,32.84,33.1,32.79,33.02,89000.0,23.5555,23.742,23.5197,23.6846,89000.0
2012-08-08 10:00:00,33.01,33.03,32.89,33.02,102900.0,23.6775,23.6918,23.5914,23.6846,102900.0
2012-08-08 10:30:00,33.02,33.04,32.7,32.7,78900.0,23.6846,23.699,23.4551,23.4551,78900.0
2012-08-08 11:00:00,32.7,33.04,32.69,32.98,40100.0,23.4551,23.699,23.4479,23.6559,40100.0
2012-08-08 11:30:00,32.99,33.07,32.79,32.82,47500.0,23.6631,23.7205,23.5197,23.5412,47500.0
2012-08-08 12:00:00,32.79,32.87,32.7,32.75,89600.0,23.5197,23.577,23.4551,23.491,89600.0
2012-08-08 12:30:00,32.75,32.85,32.72,32.75,51700.0,23.491,23.5627,23.4694,23.491,51700.0
2012-08-08 13:00:00,32.76,32.85,32.76,32.78,33000.0,23.4981,23.5627,23.4981,23.5125,33000.0
2012-08-08 13:30:00,32.8,32.8,32.5,32.54,79500.0,23.5268,23.5268,23.3116,23.3403,79500.0
2012-08-08 14:00:00,32.55,32.55,32.23,32.31,109000.0,23.3475,23.3475,23.118,23.1754,109000.0
2012-08-08 14:30:00,32.31,32.34,32.21,32.28,27000.0,23.1754,23.1969,23.1036,23.1538,27000.0
2012-08-08 15:00:00,32.29,32.47,32.27,32.39,45800.0,23.161,23.2901,23.1467,23.2327,45800.0
2012-08-08 15:30:00,32.4,32.43,32.27,32.34,78700.0,23.2399,23.2614,23.1467,23.1969,78700.0
2012-08-09 09:30:00,32.24,32.71,32.24,32.63,117300.0,23.1251,23.4623,23.1251,23.4049,117300.0
2012-08-09 10:00:00,32.68,33.15,32.68,32.97,60600.0,23.4407,23.7779,23.4407,23.6488,60600.0
2012-08-09 10:30:00,32.98,33.12,32.97,33.05,61700.0,23.6559,23.7564,23.6488,23.7061,61700.0
2012-08-09 11:00:00,33.05,33.05,32.97,33.01,51300.0,23.7061,23.7061,23.6488,23.6775,51300.0
2012-08-09 11:30:00,33.01,33.05,32.72,32.81,60000.0,23.6775,23.7061,23.4694,23.534,60000.0
2012-08-09 12:00:00,32.82,32.82,32.75,32.75,23600.0,23.5412,23.5412,23.491,23.491,23600.0
2012-08-09 12:30:00,32.75,32.99,32.71,32.99,37600.0,23.491,23.6631,23.4623,23.6631,37600.0
2012-08-09 13:00:00,32.98,33.0,32.76,32.79,26400.0,23.6559,23.6703,23.4981,23.5197,26400.0
2012-08-09 13:30:00,32.8,32.83,32.58,32.6,43800.0,23.5268,23.5483,23.369,23.3834,43800.0
2012-08-09 14:00:00,32.59,32.62,32.48,32.51,42500.0,23.3762,23.3977,23.2973,23.3188,42500.0
2012-08-09 14:30:00,32.53,32.82,32.52,32.72,39300.0,23.3332,23.5412,23.326,23.4694,39300.0
2012-08-09 15:00:00,32.72,32.92,32.66,32.83,48300.0,23.4694,23.6129,23.4264,23.5483,48300.0
2012-08-09 15:30:00,32.83,32.84,32.74,32.84,134700.0,23.5483,23.5555,23.4838,23.5555,134700.0
2012-08-10 09:30:00,32.44,32.57,31.98,32.0,265500.0,23.2686,23.3618,22.9387,22.953,265500.0
2012-08-10 10:00:00,32.02,32.44,32.02,32.35,136900.0,22.9673,23.2686,22.9673,23.204,136900.0
2012-08-10 10:30:00,32.38,32.55,32.38,32.54,69200.0,23.2256,23.3475,23.2256,23.3403,69200.0
2012-08-10 11:00:00,32.55,32.73,32.43,32.71,77500.0,23.3475,23.4766,23.2614,23.4623,77500.0
2012-08-10 11:30:00,32.7,32.74,32.61,32.63,51100.0,23.4551,23.4838,23.3905,23.4049,51100.0
2012-08-10 12:00:00,32.61,32.69,32.45,32.69,39700.0,23.3905,23.4479,23.2758,23.4479,39700.0
2012-08-10 12:30:00,32.7,32.7,32.55,32.59,14200.0,23.4551,23.4551,23.3475,23.3762,14200.0
2012-08-10 13:00:00,32.59,32.59,32.43,32.44,23400.0,23.3762,23.3762,23.2614,23.2686,23400.0
2012-08-10 13:30:00,32.45,32.53,32.39,32.4,37000.0,23.2758,23.3332,23.2327,23.2399,37000.0
2012-08-10 14:00:00,32.41,32.6,32.35,32.59,29200.0,23.2471,23.3834,23.204,23.3762,29200.0
2012-08-10 14:30:00,32.59,32.64,32.56,32.62,13600.0,23.3762,23.4121,23.3547,23.3977,13600.0
2012-08-10 15:00:00,32.64,32.67,32.53,32.6,23600.0,23.4121,23.4336,23.3332,23.3834,23600.0
2012-08-10 15:30:00,32.6,32.81,32.59,32.75,83700.0,23.3834,23.534,23.3762,23.491,83700.0
2012-08-13 09:30:00,32.66,32.93,32.66,32.87,49600.0,23.4264,23.6201,23.4264,23.577,49600.0
2012-08-13 10:00:00,32.86,32.96,32.46,32.56,47200.0,23.5699,23.6416,23.2829,23.3547,47200.0
2012-08-13 10:30:00,32.55,32.76,32.46,32.49,72100.0,23.3475,23.4981,23.2829,23.3045,72100.0
2012-08-13 11:00:00,32.49,32.61,32.24,32.54,60900.0,23.3045,23.3905,23.1251,23.3403,60900.0
2012-08-13 11:30:00,32.52,32.52,32.34,32.36,16100.0,23.326,23.326,23.1969,23.2112,16100.0
2012-08-13 12:00:00,32.36,32.4,32.24,32.29,31500.0,23.2112,23.2399,23.1251,23.161,31500.0
2012-08-13 12:30:00,32.29,32.6,32.29,32.59,24500.0,23.161,23.3834,23.161,23.3762,24500.0
2012-08-13 13:00:00,32.59,32.61,32.47,32.52,28200.0,23.3762,23.3905,23.2901,23.326,28200.0
2012-08-13 13:30:00,32.5,32.61,32.43,32.52,16200.0,23.3116,23.3905,23.2614,23.326,16200.0
2012-08-13 14:00:00,32.52,32.52,32.37,32.48,21600.0,23.326,23.326,23.2184,23.2973,21600.0
2012-08-13 14:30:00,32.47,32.56,32.43,32.51,21100.0,23.2901,23.3547,23.2614,23.3188,21100.0
2012-08-13 15:00:00,32.49,32.49,32.4,32.41,26900.0,23.3045,23.3045,23.2399,23.2471,26900.0
2012-08-13 15:30:00,32.41,32.57,32.39,32.55,82800.0,23.2471,23.3618,23.2327,23.3475,82800.0
2012-08-14 09:30:00,32.87,32.88,32.52,32.68,53600.0,23.577,23.5842,23.326,23.4407,53600.0
2012-08-14 10:00:00,32.68,32.96,32.67,32.91,56500.0,23.4407,23.6416,23.4336,23.6057,56500.0
2012-08-14 10:30:00,32.9,32.93,32.83,32.92,36400.0,23.5986,23.6201,23.5483,23.6129,36400.0
2012-08-14 11:00:00,32.89,32.92,32.72,32.82,44100.0,23.5914,23.6129,23.4694,23.5412,44100.0
2012-08-14 11:30:00,32.86,32.89,32.66,32.78,36900.0,23.5699,23.5914,23.4264,23.5125,36900.0
2012-08-14 12:00:00,32.78,32.83,32.74,32.83,9500.0,23.5125,23.5483,23.4838,23.5483,9500.0
2012-08-14 12:30:00,32.84,32.87,32.73,32.74,23600.0,23.5555,23.577,23.4766,23.4838,23600.0
2012-08-14 13:00:00,32.75,32.81,32.7,32.77,22700.0,23.491,23.534,23.4551,23.5053,22700.0
2012-08-14 13:30:00,32.78,32.8,32.65,32.69,16900.0,23.5125,23.5268,23.4192,23.4479,16900.0
2012-08-14 14:00:00,32.7,32.74,32.67,32.67,24400.0,23.4551,23.4838,23.4336,23.4336,24400.0
2012-08-14 14:30:00,32.67,32.73,32.61,32.73,17300.0,23.4336,23.4766,23.3905,23.4766,17300.0
2012-08-14 15:00:00,32.71,32.73,32.58,32.62,15100.0,23.4623,23.4766,23.369,23.3977,15100.0
2012-08-14 15:30:00,32.62,32.65,32.54,32.61,69000.0,23.3977,23.4192,23.3403,23.3905,69000.0
2012-08-15 09:30:00,32.6,32.76,32.58,32.66,43200.0,23.3834,23.4981,23.369,23.4264,43200.0
2012-08-15 10:00:00,32.66,32.89,32.59,32.87,51700.0,23.4264,23.5914,23.3762,23.577,51700.0
2012-08-15 10:30:00,32.87,32.93,32.84,32.89,30900.0,23.577,23.6201,23.5555,23.5914,30900.0
2012-08-15 11:00:00,32.89,33.06,32.87,32.96,42800.0,23.5914,23.7133,23.577,23.6416,42800.0
2012-08-15 11:30:00,32.95,32.95,32.88,32.91,21900.0,23.6344,23.6344,23.5842,23.6057,21900.0
2012-08-15 12:00:00,32.92,32.95,32.85,32.95,34400.0,23.6129,23.6344,23.5627,23.6344,34400.0
2012-08-15 12:30:00,32.94,32.96,32.89,32.9,54300.0,23.6272,23.6416,23.5914,23.5986,54300.0
2012-08-15 13:00:00,32.9,32.95,32.89,32.9,24900.0,23.5986,23.6344,23.5914,23.5986,24900.0
2012-08-15 13:30:00,32.89,32.9,32.84,32.87,21100.0,23.5914,23.5986,23.5555,23.577,21100.0
2012-08-15 14:00:00,32.86,33.07,32.86,33.06,43000.0,23.5699,23.7205,23.5699,23.7133,43000.0
2012-08-15 14:30:00,33.04,33.14,32.98,33.13,35200.0,23.699,23.7707,23.6559,23.7635,35200.0
2012-08-15 15:00:00,33.14,33.14,32.97,33.04,30500.0,23.7707,23.7707,23.6488,23.699,30500.0
2012-08-15 15:30:00,33.04,33.09,32.98,32.99,70700.0,23.699,23.7348,23.6559,23.6631,70700.0
2012-08-16 09:30:00,33.11,33.19,32.92,32.94,41300.0,23.7492,23.8066,23.6129,23.6272,41300.0
2012-08-16 10:00:00,32.91,33.03,32.82,32.94,51900.0,23.6057,23.6918,23.5412,23.6272,51900.0
2012-08-16 10:30:00,32.95,33.25,32.94,33.23,62300.0,23.6344,23.8496,23.6272,23.8353,62300.0
2012-08-16 11:00:00,33.24,33.29,33.11,33.29,37200.0,23.8424,23.8783,23.7492,23.8783,37200.0
2012-08-16 11:30:00,33.28,33.37,33.24,33.31,38100.0,23.8711,23.9357,23.8424,23.8926,38100.0
2012-08-16 12:00:00,33.31,33.52,33.31,33.47,40600.0,23.8926,24.0433,23.8926,24.0074,40600.0
2012-08-16 12:30:00,33.47,33.49,33.4,33.46,36100.0,24.0074,24.0217,23.9572,24.0002,36100.0
2012-08-16 13:00:00,33.46,33.46,33.35,33.36,29200.0,24.0002,24.0002,23.9213,23.9285,29200.0
2012-08-16 13:30:00,33.35,33.42,33.31,33.36,29900.0,23.9213,23.9715,23.8926,23.9285,29900.0
2012-08-16 14:00:00,33.34,33.4,33.33,33.35,20300.0,23.9142,23.9572,23.907,23.9213,20300.0
2012-08-16 14:30:00,33.36,33.43,33.34,33.39,70700.0,23.9285,23.9787,23.9142,23.95,70700.0
2012-08-16 15:00:00,33.39,33.44,33.35,33.38,31400.0,23.95,23.9859,23.9213,23.9428,31400.0
2012-08-16 15:30:00,33.39,33.4,33.28,33.31,125600.0,23.95,23.9572,23.8711,23.8926,125600.0
2012-08-17 09:30:00,33.36,33.42,33.23,33.37,50500.0,23.9285,23.9715,23.8353,23.9357,50500.0
2012-08-17 10:00:00,33.35,33.39,33.26,33.3,60100.0,23.9213,23.95,23.8568,23.8855,60100.0
2012-08-17 10:30:00,33.29,33.41,33.27,33.3,59700.0,23.8783,23.9644,23.8639,23.8855,59700.0
2012-08-17 11:00:00,33.3,33.39,33.3,33.36,42200.0,23.8855,23.95,23.8855,23.9285,42200.0
2012-08-17 11:30:00,33.34,33.37,33.29,33.3,29900.0,23.9142,23.9357,23.8783,23.8855,29900.0
2012-08-17 12:00:00,33.31,33.38,33.28,33.38,28400.0,23.8926,23.9428,23.8711,23.9428,28400.0
2012-08-17 12:30:00,33.37,33.48,33.37,33.46,24400.0,23.9357,24.0146,23.9357,24.0002,24400.0
2012-08-17 13:00:00,33.47,33.59,33.47,33.51,38300.0,24.0074,24.0935,24.0074,24.0361,38300.0
2012-08-17 13:30:00,33.49,33.66,33.49,33.61,55300.0,24.0217,24.1437,24.0217,24.1078,55300.0
2012-08-17 14:00:00,33.61,33.64,33.56,33.63,27400.0,24.1078,24.1293,24.072,24.1222,27400.0
2012-08-17 14:30:00,33.63,33.64,33.56,33.58,26600.0,24.1222,24.1293,24.072,24.0863,26600.0
2012-08-17 15:00:00,33.59,33.66,33.57,33.61,71700.0,24.0935,24.1437,24.0791,24.1078,71700.0
2012-08-17 15:30:00,33.61,33.61,33.53,33.61,203100.0,24.1078,24.1078,24.0504,24.1078,203100.0
2012-08-20 09:30:00,33.55,33.64,33.36,33.44,71400.0,24.0648,24.1293,23.9285,23.9859,71400.0
2012-08-20 10:00:00,33.43,33.59,33.38,33.4,129700.0,23.9787,24.0935,23.9428,23.9572,129700.0
2012-08-20 10:30:00,33.39,33.65,33.37,33.55,61000.0,23.95,24.1365,23.9357,24.0648,61000.0
2012-08-20 11:00:00,33.55,33.55,33.42,33.48,36500.0,24.0648,24.0648,23.9715,24.0146,36500.0
2012-08-20 11:30:00,33.48,33.61,33.48,33.56,29900.0,24.0146,24.1078,24.0146,24.072,29900.0
2012-08-20 12:00:00,33.57,33.57,33.45,33.46,18600.0,24.0791,24.0791,23.9931,24.0002,18600.0
2012-08-20 12:30:00,33.44,33.45,33.34,33.36,36600.0,23.9859,23.9931,23.9142,23.9285,36600.0
2012-08-20 13:00:00,33.36,33.4,33.35,33.35,23900.0,23.9285,23.9572,23.9213,23.9213,23900.0
2012-08-20 13:30:00,33.35,33.37,33.29,33.29,64200.0,23.9213,23.9357,23.8783,23.8783,64200.0
2012-08-20 14:00:00,33.3,33.46,33.3,33.46,52200.0,23.8855,24.0002,23.8855,24.0002,52200.0
2012-08-20 14:30:00,33.46,33.51,33.31,33.32,35600.0,24.0002,24.0361,23.8926,23.8998,35600.0
2012-08-20 15:00:00,33.32,33.38,33.31,33.33,52000.0,23.8998,23.9428,23.8926,23.907,52000.0
2012-08-20 15:30:00,33.34,33.35,33.21,33.3,101500.0,23.9142,23.9213,23.8209,23.8855,101500.0
2012-08-21 09:30:00,33.53,33.99,33.53,33.98,92600.0,24.0504,24.3804,24.0504,24.3732,92600.0
2012-08-21 10:00:00,34.01,34.23,34.0,34.18,59700.0,24.3947,24.5525,24.3876,24.5167,59700.0
2012-08-21 10:30:00,34.2,34.2,33.99,33.99,19900.0,24.531,24.531,24.3804,24.3804,19900.0
2012-08-21 11:00:00,33.96,33.97,33.82,33.85,23100.0,24.3589,24.366,24.2585,24.28,23100.0
2012-08-21 11:30:00,33.85,34.03,33.8,34.02,47000.0,24.28,24.4091,24.2441,24.4019,47000.0
2012-08-21 12:00:00,34.01,34.11,33.92,33.93,36100.0,24.3947,24.4665,24.3302,24.3374,36100.0
2012-08-21 12:30:00,33.92,33.96,33.84,33.88,16300.0,24.3302,24.3589,24.2728,24.3015,16300.0
2012-08-21 13:00:00,33.82,33.9,33.79,33.84,17000.0,24.2585,24.3158,24.2369,24.2728,17000.0
2012-08-21 13:30:00,33.83,33.85,33.73,33.85,29600.0,24.2656,24.28,24.1939,24.28,29600.0
2012-08-21 14:00:00,33.84,33.86,33.78,33.78,21700.0,24.2728,24.2871,24.2298,24.2298,21700.0
2012-08-21 14:30:00,33.78,33.82,33.73,33.74,57400.0,24.2298,24.2585,24.1939,24.2011,57400.0
2012-08-21 15:00:00,33.72,33.74,33.57,33.58,53700.0,24.1867,24.2011,24.0791,24.0863,53700.0
2012-08-21 15:30:00,33.59,33.78,33.59,33.66,109300.0,24.0935,24.2298,24.0935,24.1437,109300.0
2012-08-22 09:30:00,33.42,33.53,33.25,33.43,43300.0,23.9715,24.0504,23.8496,23.9787,43300.0
2012-08-22 10:00:00,33.43,33.55,33.42,33.44,33900.0,23.9787,24.0648,23.9715,23.9859,33900.0
2012-08-22 10:30:00,33.45,33.48,33.3,33.3,83800.0,23.9931,24.0146,23.8855,23.8855,83800.0
2012-08-22 11:00:00,33.28,33.43,33.21,33.24,34300.0,23.8711,23.9787,23.8209,23.8424,34300.0
2012-08-22 11:30:00,33.24,33.25,33.16,33.19,23800.0,23.8424,23.8496,23.785,23.8066,23800.0
2012-08-22 12:00:00,33.19,33.22,33.13,33.17,39200.0,23.8066,23.8281,23.7635,23.7922,39200.0
2012-08-22 12:30:00,33.18,33.18,33.01,33.03,34100.0,23.7994,23.7994,23.6775,23.6918,34100.0
2012-08-22 13:00:00,33.04,33.1,33.0,33.09,26800.0,23.699,23.742,23.6703,23.7348,26800.0
2012-08-22 13:30:00,33.09,33.11,33.02,33.1,33100.0,23.7348,23.7492,23.6846,23.742,33100.0
2012-08-22 14:00:00,33.11,33.3,33.09,33.21,63500.0,23.7492,23.8855,23.7348,23.8209,63500.0
2012-08-22 14:30:00,33.2,33.43,33.2,33.37,71000.0,23.8137,23.9787,23.8137,23.9357,71000.0
2012-08-22 15:00:00,33.38,33.38,33.22,33.31,48700.0,23.9428,23.9428,23.8281,23.8926,48700.0
2012-08-22 15:30:00,33.3,33.47,33.29,33.42,109600.0,23.8855,24.0074,23.8783,23.9715,109600.0
2012-08-23 09:30:00,33.42,33.42,32.95,33.01,35800.0,23.9715,23.9715,23.6344,23.6775,35800.0
2012-08-23 10:00:00,33.01,33.04,32.85,33.02,33100.0,23.6775,23.699,23.5627,23.6846,33100.0
2012-08-23 10:30:00,33.01,33.05,32.92,32.94,29900.0,23.6775,23.7061,23.6129,23.6272,29900.0
2012-08-23 11:00:00,32.94,33.04,32.86,33.04,39300.0,23.6272,23.699,23.5699,23.699,39300.0
2012-08-23 11:30:00,33.04,33.04,32.83,32.86,42100.0,23.699,23.699,23.5483,23.5699,42100.0
2012-08-23 12:00:00,32.86,32.9,32.72,32.86,61600.0,23.5699,23.5986,23.4694,23.5699,61600.0
2012-08-23 12:30:00,32.86,32.86,32.65,32.65,33700.0,23.5699,23.5699,23.4192,23.4192,33700.0
2012-08-23 13:00:00,32.65,32.66,32.41,32.51,62300.0,23.4192,23.4264,23.2471,23.3188,62300.0
2012-08-23 13:30:00,32.51,32.61,32.48,32.51,38400.0,23.3188,23.3905,23.2973,23.3188,38400.0
2012-08-23 14:00:00,32.52,32.59,32.49,32.49,35900.0,23.326,23.3762,23.3045,23.3045,35900.0
2012-08-23 14:30:00,32.48,32.64,32.45,32.47,40500.0,23.2973,23.4121,23.2758,23.2901,40500.0
2012-08-23 15:00:00,32.47,32.57,32.4,32.45,56000.0,23.2901,23.3618,23.2399,23.2758,56000.0
2012-08-23 15:30:00,32.45,32.6,32.43,32.55,118500.0,23.2758,23.3834,23.2614,23.3475,118500.0
2012-08-24 09:30:00,32.4,32.44,32.23,32.23,37500.0,23.2399,23.2686,23.118,23.118,37500.0
2012-08-24 10:00:00,32.22,32.38,32.12,32.3,31800.0,23.1108,23.2256,23.0391,23.1682,31800.0
2012-08-24 10:30:00,32.3,32.53,32.3,32.49,37700.0,23.1682,23.3332,23.1682,23.3045,37700.0
2012-08-24 11:00:00,32.51,32.75,32.51,32.55,32100.0,23.3188,23.491,23.3188,23.3475,32100.0
2012-08-24 11:30:00,32.56,32.61,32.5,32.56,12100.0,23.3547,23.3905,23.3116,23.3547,12100.0
2012-08-24 12:00:00,32.53,32.69,32.52,32.67,13600.0,23.3332,23.4479,23.326,23.4336,13600.0
2012-08-24 12:30:00,32.68,32.7,32.64,32.66,17500.0,23.4407,23.4551,23.4121,23.4264,17500.0
2012-08-24 13:00:00,32.65,32.76,32.64,32.74,49200.0,23.4192,23.4981,23.4121,23.4838,49200.0
2012-08-24 13:30:00,32.75,32.9,32.75,32.87,18600.0,23.491,23.5986,23.491,23.577,18600.0
2012-08-24 14:00:00,32.87,32.91,32.76,32.9,19400.0,23.577,23.6057,23.4981,23.5986,19400.0
2012-08-24 14:30:00,32.89,32.89,32.77,32.78,10500.0,23.5914,23.5914,23.5053,23.5125,10500.0
2012-08-24 15:00:00,32.79,32.8,32.68,32.8,25000.0,23.5197,23.5268,23.4407,23.5268,25000.0
2012-08-24 15:30:00,32.8,32.86,32.69,32.69,86300.0,23.5268,23.5699,23.4479,23.4479,86300.0
2012-08-27 09:30:00,32.73,32.92,32.59,32.9,84500.0,23.4766,23.6129,23.3762,23.5986,84500.0
2012-08-27 10:00:00,32.9,32.93,32.73,32.84,65600.0,23.5986,23.6201,23.4766,23.5555,65600.0
2012-08-27 10:30:00,32.86,32.94,32.82,32.85,20100.0,23.5699,23.6272,23.5412,23.5627,20100.0
2012-08-27 11:00:00,32.84,33.0,32.84,32.94,21400.0,23.5555,23.6703,23.5555,23.6272,21400.0
2012-08-27 11:30:00,32.95,32.97,32.77,32.79,24900.0,23.6344,23.6488,23.5053,23.5197,24900.0
2012-08-27 12:00:00,32.78,32.88,32.78,32.85,8800.0,23.5125,23.5842,23.5125,23.5627,8800.0
2012-08-27 12:30:00,32.83,32.87,32.81,32.87,8100.0,23.5483,23.577,23.534,23.577,8100.0
2012-08-27 13:00:00,32.87,32.99,32.84,32.98,21600.0,23.577,23.6631,23.5555,23.6559,21600.0
2012-08-27 13:30:00,32.97,33.0,32.85,32.91,16800.0,23.6488,23.6703,23.5627,23.6057,16800.0
2012-08-27 14:00:00,32.92,32.94,32.86,32.89,17500.0,23.6129,23.6272,23.5699,23.5914,17500.0
2012-08-27 14:30:00,32.89,32.92,32.86,32.86,12800.0,23.5914,23.6129,23.5699,23.5699,12800.0
2012-08-27 15:00:00,32.87,32.87,32.72,32.75,25100.0,23.577,23.577,23.4694,23.491,25100.0
2012-08-27 15:30:00,32.74,32.9,32.73,32.83,159200.0,23.4838,23.5986,23.4766,23.5483,159200.0
2012-08-28 09:30:00,32.98,33.39,32.96,33.1,84800.0,23.6559,23.95,23.6416,23.742,84800.0
2012-08-28 10:00:00,33.08,33.25,32.97,33.21,98100.0,23.7277,23.8496,23.6488,23.8209,98100.0
2012-08-28 10:30:00,33.22,33.29,33.09,33.09,49700.0,23.8281,23.8783,23.7348,23.7348,49700.0
2012-08-28 11:00:00,33.09,33.22,33.07,33.17,96500.0,23.7348,23.8281,23.7205,23.7922,96500.0
2012-08-28 11:30:00,33.16,33.24,33.1,33.21,65400.0,23.785,23.8424,23.742,23.8209,65400.0
2012-08-28 12:00:00,33.22,33.25,33.1,33.12,35000.0,23.8281,23.8496,23.742,23.7564,35000.0
2012-08-28 12:30:00,33.13,33.13,33.05,33.08,28700.0,23.7635,23.7635,23.7061,23.7277,28700.0
2012-08-28 13:00:00,33.09,33.09,32.9,32.91,39900.0,23.7348,23.7348,23.5986,23.6057,39900.0
2012-08-28 13:30:00,32.92,33.02,32.91,33.0,61100.0,23.6129,23.6846,23.6057,23.6703,61100.0
2012-08-28 14:00:00,32.99,33.09,32.97,33.04,40600.0,23.6631,23.7348,23.6488,23.699,40600.0
2012-08-28 14:30:00,33.07,33.07,32.98,33.01,32500.0,23.7205,23.7205,23.6559,23.6775,32500.0
2012-08-28 15:00:00,33.02,33.09,33.0,33.0,24600.0,23.6846,23.7348,23.6703,23.6703,24600.0
2012-08-28 15:30:00,33.0,33.12,32.96,33.02,104000.0,23.6703,23.7564,23.6416,23.6846,104000.0
2012-08-29 09:30:00,33.09,33.22,32.97,33.02,69400.0,23.7348,23.8281,23.6488,23.6846,69400.0
2012-08-29 10:00:00,33.0,33.01,32.9,32.9,25600.0,23.6703,23.6775,23.5986,23.5986,25600.0
2012-08-29 10:30:00,32.9,32.91,32.49,32.5,62900.0,23.5986,23.6057,23.3045,23.3116,62900.0
2012-08-29 11:00:00,32.5,32.59,32.47,32.48,27500.0,23.3116,23.3762,23.2901,23.2973,27500.0
2012-08-29 11:30:00,32.49,32.75,32.49,32.49,41800.0,23.3045,23.491,23.3045,23.3045,41800.0
2012-08-29 12:00:00,32.49,32.51,32.35,32.42,34700.0,23.3045,23.3188,23.204,23.2543,34700.0
2012-08-29 12:30:00,32.4,32.71,32.37,32.69,30200.0,23.2399,23.4623,23.2184,23.4479,30200.0
2012-08-29 13:00:00,32.68,32.79,32.63,32.66,42500.0,23.4407,23.5197,23.4049,23.4264,42500.0
2012-08-29 13:30:00,32.63,32.71,32.54,32.63,47300.0,23.4049,23.4623,23.3403,23.4049,47300.0
2012-08-29 14:00:00,32.65,32.66,32.57,32.61,24300.0,23.4192,23.4264,23.3618,23.3905,24300.0
2012-08-29 14:30:00,32.61,32.62,32.5,32.56,52900.0,23.3905,23.3977,23.3116,23.3547,52900.0
2012-08-29 15:00:00,32.56,32.61,32.48,32.5,71700.0,23.3547,23.3905,23.2973,23.3116,71700.0
2012-08-29 15:30:00,32.52,32.6,32.51,32.57,154700.0,23.326,23.3834,23.3188,23.3618,154700.0
2012-08-30 09:30:00,32.54,32.84,32.54,32.71,140300.0,23.3403,23.5555,23.3403,23.4623,140300.0
2012-08-30 10:00:00,32.7,32.9,32.69,32.77,78400.0,23.4551,23.5986,23.4479,23.5053,78400.0
2012-08-30 10:30:00,32.77,32.77,32.5,32.6,75000.0,23.5053,23.5053,23.3116,23.3834,75000.0
2012-08-30 11:00:00,32.59,32.71,32.51,32.53,46700.0,23.3762,23.4623,23.3188,23.3332,46700.0
2012-08-30 11:30:00,32.52,32.57,32.45,32.52,30600.0,23.326,23.3618,23.2758,23.326,30600.0
2012-08-30 12:00:00,32.51,32.51,32.27,32.27,30300.0,23.3188,23.3188,23.1467,23.1467,30300.0
2012-08-30 12:30:00,32.26,32.36,32.23,32.27,30900.0,23.1395,23.2112,23.118,23.1467,30900.0
2012-08-30 13:00:00,32.28,32.42,32.18,32.23,53200.0,23.1538,23.2543,23.0821,23.118,53200.0
2012-08-30 13:30:00,32.21,32.37,32.2,32.37,16500.0,23.1036,23.2184,23.0965,23.2184,16500.0
2012-08-30 14:00:00,32.37,32.4,32.21,32.27,23600.0,23.2184,23.2399,23.1036,23.1467,23600.0
2012-08-30 14:30:00,32.27,32.28,32.13,32.22,41000.0,23.1467,23.1538,23.0462,23.1108,41000.0
2012-08-30 15:00:00,32.22,32.23,32.09,32.12,94600.0,23.1108,23.118,23.0176,23.0391,94600.0
2012-08-30 15:30:00,32.12,32.22,32.05,32.22,151400.0,23.0391,23.1108,22.9889,23.1108,151400.0
2012-08-31 09:30:00,32.64,32.78,32.4,32.56,157300.0,23.4121,23.5125,23.2399,23.3547,157300.0
2012-08-31 10:00:00,32.56,32.67,32.11,32.49,135300.0,23.3547,23.4336,23.0319,23.3045,135300.0
2012-08-31 10:30:00,32.5,32.62,32.3,32.59,53600.0,23.3116,23.3977,23.1682,23.3762,53600.0
2012-08-31 11:00:00,32.57,32.96,32.57,32.93,115300.0,23.3618,23.6416,23.3618,23.6201,115300.0
2012-08-31 11:30:00,32.93,33.13,32.93,33.03,56000.0,23.6201,23.7635,23.6201,23.6918,56000.0
2012-08-31 12:00:00,33.02,33.1,32.85,32.97,39200.0,23.6846,23.742,23.5627,23.6488,39200.0
2012-08-31 12:30:00,32.98,33.08,32.89,32.9,26000.0,23.6559,23.7277,23.5914,23.5986,26000.0
2012-08-31 13:00:00,32.89,32.96,32.75,32.76,29300.0,23.5914,23.6416,23.491,23.4981,29300.0
2012-08-31 13:30:00,32.77,32.81,32.75,32.78,19300.0,23.5053,23.534,23.491,23.5125,19300.0
2012-08-31 14:00:00,32.76,33.0,32.67,32.96,41300.0,23.4981,23.6703,23.4336,23.6416,41300.0
2012-08-31 14:30:00,32.96,33.01,32.87,32.89,25200.0,23.6416,23.6775,23.577,23.5914,25200.0
2012-08-31 15:00:00,32.88,32.91,32.75,32.85,43800.0,23.5842,23.6057,23.491,23.5627,43800.0
2012-08-31 15:30:00,32.84,32.86,32.7,32.71,153800.0,23.5555,23.5699,23.4551,23.4623,153800.0
2012-09-04 09:30:00,33.13,33.15,32.74,32.84,96700.0,23.7635,23.7779,23.4838,23.5555,96700.0
2012-09-04 10:00:00,32.83,32.87,32.77,32.84,79200.0,23.5483,23.577,23.5053,23.5555,79200.0
2012-09-04 10:30:00,32.83,32.92,32.67,32.74,50900.0,23.5483,23.6129,23.4336,23.4838,50900.0
2012-09-04 11:00:00,32.72,32.77,32.66,32.74,24000.0,23.4694,23.5053,23.4264,23.4838,24000.0
2012-09-04 11:30:00,32.73,32.76,32.68,32.72,34500.0,23.4766,23.4981,23.4407,23.4694,34500.0
2012-09-04 12:00:00,32.72,32.73,32.58,32.65,23400.0,23.4694,23.4766,23.369,23.4192,23400.0
2012-09-04 12:30:00,32.65,32.71,32.65,32.69,31700.0,23.4192,23.4623,23.4192,23.4479,31700.0
2012-09-04 13:00:00,32.7,32.77,32.68,32.71,27700.0,23.4551,23.5053,23.4407,23.4623,27700.0
2012-09-04 13:30:00,32.69,32.74,32.62,32.63,37000.0,23.4479,23.4838,23.3977,23.4049,37000.0
2012-09-04 14:00:00,32.63,32.77,32.6,32.69,39900.0,23.4049,23.5053,23.3834,23.4479,39900.0
2012-09-04 14:30:00,32.69,32.83,32.69,32.73,57400.0,23.4479,23.5483,23.4479,23.4766,57400.0
2012-09-04 15:00:00,32.73,32.73,32.64,32.68,53300.0,23.4766,23.4766,23.4121,23.4407,53300.0
2012-09-04 15:30:00,32.68,32.77,32.61,32.71,238000.0,23.4407,23.5053,23.3905,23.4623,238000.0
2012-09-05 09:30:00,32.54,32.78,32.53,32.63,73300.0,23.3403,23.5125,23.3332,23.4049,73300.0
2012-09-05 10:00:00,32.64,32.76,32.51,32.55,40300.0,23.4121,23.4981,23.3188,23.3475,40300.0
2012-09-05 10:30:00,32.58,32.61,32.45,32.46,59800.0,23.369,23.3905,23.2758,23.2829,59800.0
2012-09-05 11:00:00,32.45,32.52,32.43,32.49,39900.0,23.2758,23.326,23.2614,23.3045,39900.0
2012-09-05 11:30:00,32.49,32.53,32.33,32.36,34700.0,23.3045,23.3332,23.1897,23.2112,34700.0
2012-09-05 12:00:00,32.35,32.36,32.25,32.3,22600.0,23.204,23.2112,23.1323,23.1682,22600.0
2012-09-05 12:30:00,32.3,32.3,32.24,32.26,20400.0,23.1682,23.1682,23.1251,23.1395,20400.0
2012-09-05 13:00:00,32.27,32.31,32.25,32.25,18000.0,23.1467,23.1754,23.1323,23.1323,18000.0
2012-09-05 13:30:00,32.27,32.27,32.13,32.26,35800.0,23.1467,23.1467,23.0462,23.1395,35800.0
2012-09-05 14:00:00,32.29,32.41,32.25,32.35,34100.0,23.161,23.2471,23.1323,23.204,34100.0
2012-09-05 14:30:00,32.35,32.4,32.31,32.31,38500.0,23.204,23.2399,23.1754,23.1754,38500.0
2012-09-05 15:00:00,32.3,32.34,32.24,32.28,38900.0,23.1682,23.1969,23.1251,23.1538,38900.0
2012-09-05 15:30:00,32.28,32.33,32.22,32.3,93600.0,23.1538,23.1897,23.1108,23.1682,93600.0
2012-09-06 09:30:00,32.53,33.43,32.52,33.41,145400.0,23.3332,23.9787,23.326,23.9644,145400.0
2012-09-06 10:00:00,33.42,33.65,33.36,33.4,90600.0,23.9715,24.1365,23.9285,23.9572,90600.0
2012-09-06 10:30:00,33.38,33.58,33.38,33.5,75000.0,23.9428,24.0863,23.9428,24.0289,75000.0
2012-09-06 11:00:00,33.51,33.55,33.47,33.53,22800.0,24.0361,24.0648,24.0074,24.0504,22800.0
2012-09-06 11:30:00,33.54,33.59,33.48,33.55,27200.0,24.0576,24.0935,24.0146,24.0648,27200.0
2012-09-06 12:00:00,33.56,33.65,33.55,33.63,66300.0,24.072,24.1365,24.0648,24.1222,66300.0
2012-09-06 12:30:00,33.64,33.87,33.64,33.83,80200.0,24.1293,24.2943,24.1293,24.2656,80200.0
2012-09-06 13:00:00,33.79,33.88,33.64,33.64,58900.0,24.2369,24.3015,24.1293,24.1293,58900.0
2012-09-06 13:30:00,33.64,33.77,33.56,33.73,29200.0,24.1293,24.2226,24.072,24.1939,29200.0
2012-09-06 14:00:00,33.74,33.81,33.64,33.7,44900.0,24.2011,24.2513,24.1293,24.1724,44900.0
2012-09-06 14:30:00,33.69,33.75,33.64,33.74,38500.0,24.1652,24.2082,24.1293,24.2011,38500.0
2012-09-06 15:00:00,33.74,33.75,33.56,33.73,123700.0,24.2011,24.2082,24.072,24.1939,123700.0
2012-09-06 15:30:00,33.73,33.89,33.69,33.85,175300.0,24.1939,24.3087,24.1652,24.28,175300.0
2012-09-07 09:30:00,34.02,34.34,33.98,34.11,57300.0,24.4019,24.6314,24.3732,24.4665,57300.0
2012-09-07 10:00:00,34.16,34.75,34.14,34.69,106100.0,24.5023,24.9255,24.488,24.8825,106100.0
2012-09-07 10:30:00,34.67,34.71,34.5,34.66,85000.0,24.8681,24.8968,24.7462,24.861,85000.0
2012-09-07 11:00:00,34.65,34.7,34.6,34.62,60100.0,24.8538,24.8897,24.8179,24.8323,60100.0
2012-09-07 11:30:00,34.63,34.74,34.61,34.72,104000.0,24.8394,24.9183,24.8251,24.904,104000.0
2012-09-07 12:00:00,34.71,34.75,34.66,34.72,184900.0,24.8968,24.9255,24.861,24.904,184900.0
2012-09-07 12:30:00,34.71,34.81,34.67,34.78,112800.0,24.8968,24.9686,24.8681,24.947,112800.0
2012-09-07 13:00:00,34.79,34.79,34.65,34.77,54700.0,24.9542,24.9542,24.8538,24.9399,54700.0
2012-09-07 13:30:00,34.76,34.77,34.7,34.76,112500.0,24.9327,24.9399,24.8897,24.9327,112500.0
2012-09-07 14:00:00,34.74,34.9,34.7,34.86,57500.0,24.9183,25.0331,24.8897,25.0044,57500.0
2012-09-07 14:30:00,34.85,34.99,34.84,34.95,63900.0,24.9972,25.0977,24.9901,25.069,63900.0
2012-09-07 15:00:00,34.95,34.98,34.81,34.87,92300.0,25.069,25.0905,24.9686,25.0116,92300.0
2012-09-07 15:30:00,34.87,34.99,34.81,34.97,221500.0,25.0116,25.0977,24.9686,25.0833,221500.0
2012-09-10 09:30:00,34.81,35.12,34.81,35.12,95100.0,24.9686,25.1909,24.9686,25.1909,95100.0
2012-09-10 10:00:00,35.06,35.17,35.02,35.16,50100.0,25.1479,25.2268,25.1192,25.2196,50100.0
2012-09-10 10:30:00,35.15,35.24,35.09,35.18,130500.0,25.2124,25.277,25.1694,25.234,130500.0
2012-09-10 11:00:00,35.16,35.28,35.07,35.09,150000.0,25.2196,25.3057,25.1551,25.1694,150000.0
2012-09-10 11:30:00,35.09,35.23,35.0,35.12,136200.0,25.1694,25.2698,25.1048,25.1909,136200.0
2012-09-10 12:00:00,35.13,35.22,35.1,35.12,116700.0,25.1981,25.2626,25.1766,25.1909,116700.0
2012-09-10 12:30:00,35.09,35.09,34.93,34.93,87500.0,25.1694,25.1694,25.0546,25.0546,87500.0
2012-09-10 13:00:00,34.91,35.0,34.9,34.98,36800.0,25.0403,25.1048,25.0331,25.0905,36800.0
2012-09-10 13:30:00,34.96,35.01,34.93,34.95,60700.0,25.0762,25.112,25.0546,25.069,60700.0
2012-09-10 14:00:00,34.95,35.0,34.77,34.82,68700.0,25.069,25.1048,24.9399,24.9757,68700.0
2012-09-10 14:30:00,34.81,34.84,34.73,34.83,62800.0,24.9686,24.9901,24.9112,24.9829,62800.0
2012-09-10 15:00:00,34.84,34.91,34.73,34.78,67700.0,24.9901,25.0403,24.9112,24.947,67700.0
2012-09-10 15:30:00,34.77,34.88,34.68,34.72,130000.0,24.9399,25.0188,24.8753,24.904,130000.0
2012-09-11 09:30:00,34.93,35.28,34.88,35.22,76900.0,25.0546,25.3057,25.0188,25.2626,76900.0
2012-09-11 10:00:00,35.2,35.27,35.17,35.2,56700.0,25.2483,25.2985,25.2268,25.2483,56700.0
2012-09-11 10:30:00,35.21,35.23,35.09,35.09,44700.0,25.2555,25.2698,25.1694,25.1694,44700.0
2012-09-11 11:00:00,35.08,35.2,35.04,35.18,64300.0,25.1622,25.2483,25.1335,25.234,64300.0
2012-09-11 11:30:00,35.18,35.25,35.05,35.07,76100.0,25.234,25.2842,25.1407,25.1551,76100.0
2012-09-11 12:00:00,35.06,35.09,35.02,35.05,26400.0,25.1479,25.1694,25.1192,25.1407,26400.0
2012-09-11 12:30:00,35.02,35.04,34.99,35.02,32700.0,25.1192,25.1335,25.0977,25.1192,32700.0
2012-09-11 13:00:00,35.03,35.06,34.98,34.98,43100.0,25.1264,25.1479,25.0905,25.0905,43100.0
2012-09-11 13:30:00,34.97,35.02,34.92,35.01,26300.0,25.0833,25.1192,25.0475,25.112,26300.0
2012-09-11 14:00:00,35.03,35.07,35.0,35.01,29400.0,25.1264,25.1551,25.1048,25.112,29400.0
2012-09-11 14:30:00,35.01,35.02,34.93,34.96,28800.0,25.112,25.1192,25.0546,25.0762,28800.0
2012-09-11 15:00:00,34.96,35.02,34.88,34.88,36200.0,25.0762,25.1192,25.0188,25.0188,36200.0
2012-09-11 15:30:00,34.88,34.93,34.8,34.91,91800.0,25.0188,25.0546,24.9614,25.0403,91800.0
2012-09-12 09:30:00,34.98,35.26,34.92,35.21,53000.0,25.2485,25.4506,25.2052,25.4145,53000.0
2012-09-12 10:00:00,35.24,35.38,35.18,35.19,69100.0,25.4361,25.5372,25.3928,25.4001,69100.0
2012-09-12 10:30:00,35.16,35.24,35.03,35.17,58400.0,25.3784,25.4361,25.2846,25.3856,58400.0
2012-09-12 11:00:00,35.19,35.24,35.09,35.09,22500.0,25.4001,25.4361,25.3279,25.3279,22500.0
2012-09-12 11:30:00,35.1,35.23,35.09,35.21,26800.0,25.3351,25.4289,25.3279,25.4145,26800.0
2012-09-12 12:00:00,35.21,35.22,35.11,35.11,19500.0,25.4145,25.4217,25.3423,25.3423,19500.0
2012-09-12 12:30:00,35.12,35.15,35.09,35.11,17200.0,25.3495,25.3712,25.3279,25.3423,17200.0
2012-09-12 13:00:00,35.12,35.17,35.05,35.05,26300.0,25.3495,25.3856,25.299,25.299,26300.0
2012-09-12 13:30:00,35.05,35.08,34.89,34.93,103900.0,25.299,25.3207,25.1835,25.2124,103900.0
2012-09-12 14:00:00,34.94,34.96,34.87,34.89,26500.0,25.2196,25.234,25.1691,25.1835,26500.0
2012-09-12 14:30:00,34.89,34.96,34.85,34.9,16500.0,25.1835,25.234,25.1546,25.1907,16500.0
2012-09-12 15:00:00,34.9,34.93,34.84,34.89,23700.0,25.1907,25.2124,25.1474,25.1835,23700.0
2012-09-12 15:30:00,34.89,34.94,34.85,34.9,65900.0,25.1835,25.2196,25.1546,25.1907,65900.0
2012-09-13 09:30:00,34.95,35.18,34.94,35.18,72800.0,25.2268,25.3928,25.2196,25.3928,72800.0
2012-09-13 10:00:00,35.18,35.26,35.14,35.16,28500.0,25.3928,25.4506,25.364,25.3784,28500.0
2012-09-13 10:30:00,35.16,35.29,35.13,35.29,48000.0,25.3784,25.4722,25.3567,25.4722,48000.0
2012-09-13 11:00:00,35.3,35.31,35.18,35.26,63200.0,25.4795,25.4867,25.3928,25.4506,63200.0
2012-09-13 11:30:00,35.26,35.32,35.2,35.23,28500.0,25.4506,25.4939,25.4073,25.4289,28500.0
2012-09-13 12:00:00,35.2,35.34,35.16,35.29,37500.0,25.4073,25.5083,25.3784,25.4722,37500.0
2012-09-13 12:30:00,35.19,35.7,35.06,35.62,98200.0,25.4001,25.7682,25.3062,25.7104,98200.0
2012-09-13 13:00:00,35.62,35.85,35.6,35.82,57700.0,25.7104,25.8764,25.696,25.8548,57700.0
2012-09-13 13:30:00,35.85,35.93,35.71,35.71,89500.0,25.8764,25.9342,25.7754,25.7754,89500.0
2012-09-13 14:00:00,35.73,36.08,35.73,36.04,52100.0,25.7898,26.0425,25.7898,26.0136,52100.0
2012-09-13 14:30:00,36.03,36.05,35.86,35.92,47900.0,26.0064,26.0208,25.8837,25.927,47900.0
2012-09-13 15:00:00,35.92,35.98,35.87,35.87,53200.0,25.927,25.9703,25.8909,25.8909,53200.0
2012-09-13 15:30:00,35.86,36.18,35.86,36.08,207100.0,25.8837,26.1146,25.8837,26.0425,207100.0
2012-09-14 09:30:00,36.57,37.23,36.48,37.17,80600.0,26.3961,26.8725,26.3312,26.8292,80600.0
2012-09-14 10:00:00,37.16,37.31,37.0,37.24,71300.0,26.822,26.9303,26.7065,26.8797,71300.0
2012-09-14 10:30:00,37.21,37.23,37.01,37.05,58200.0,26.8581,26.8725,26.7137,26.7426,58200.0
2012-09-14 11:00:00,37.05,37.14,36.94,37.13,58000.0,26.7426,26.8076,26.6632,26.8003,58000.0
2012-09-14 11:30:00,37.09,37.12,36.8,36.83,62300.0,26.7715,26.7931,26.5622,26.5838,62300.0
2012-09-14 12:00:00,36.81,37.17,36.74,37.08,61100.0,26.5694,26.8292,26.5188,26.7643,61100.0
2012-09-14 12:30:00,37.08,37.09,36.87,36.89,28300.0,26.7643,26.7715,26.6127,26.6271,28300.0
2012-09-14 13:00:00,36.89,36.89,36.69,36.73,36200.0,26.6271,26.6271,26.4828,26.5116,36200.0
2012-09-14 13:30:00,36.74,36.81,36.67,36.78,19200.0,26.5188,26.5694,26.4683,26.5477,19200.0
2012-09-14 14:00:00,36.78,36.84,36.76,36.79,23400.0,26.5477,26.591,26.5333,26.5549,23400.0
2012-09-14 14:30:00,36.77,36.86,36.77,36.85,38700.0,26.5405,26.6055,26.5405,26.5982,38700.0
2012-09-14 15:00:00,36.85,36.91,36.73,36.76,65900.0,26.5982,26.6415,26.5116,26.5333,65900.0
2012-09-14 15:30:00,36.78,36.81,36.62,36.78,146400.0,26.5477,26.5694,26.4322,26.5477,146400.0
2012-09-17 09:30:00,36.9,37.3,36.83,37.05,113500.0,26.6343,26.923,26.5838,26.7426,113500.0
2012-09-17 10:00:00,37.06,37.07,36.85,37.06,56700.0,26.7498,26.757,26.5982,26.7498,56700.0
2012-09-17 10:30:00,37.06,37.08,36.84,37.05,27200.0,26.7498,26.7643,26.591,26.7426,27200.0
2012-09-17 11:00:00,37.05,37.09,36.95,37.0,28600.0,26.7426,26.7715,26.6704,26.7065,28600.0
2012-09-17 11:30:00,37.02,37.05,36.97,37.02,20200.0,26.7209,26.7426,26.6849,26.7209,20200.0
2012-09-17 12:00:00,37.02,37.1,37.0,37.1,19900.0,26.7209,26.7787,26.7065,26.7787,19900.0
2012-09-17 12:30:00,37.09,37.09,37.0,37.0,11800.0,26.7715,26.7715,26.7065,26.7065,11800.0
2012-09-17 13:00:00,37.0,37.02,36.91,36.93,44900.0,26.7065,26.7209,26.6415,26.656,44900.0
2012-09-17 13:30:00,36.93,36.93,36.49,36.68,64100.0,26.656,26.656,26.3384,26.4755,64100.0
2012-09-17 14:00:00,36.66,36.68,36.23,36.3,133300.0,26.4611,26.4755,26.1507,26.2013,133300.0
2012-09-17 14:30:00,36.29,36.45,36.25,36.29,47000.0,26.194,26.3095,26.1652,26.194,47000.0
2012-09-17 15:00:00,36.3,36.34,36.21,36.22,36900.0,26.2013,26.2301,26.1363,26.1435,36900.0
2012-09-17 15:30:00,36.21,36.34,36.17,36.29,88700.0,26.1363,26.2301,26.1074,26.194,88700.0
2012-09-18 09:30:00,36.14,36.22,35.8,36.22,104800.0,26.0858,26.1435,25.8404,26.1435,104800.0
2012-09-18 10:00:00,36.24,36.37,36.2,36.26,63000.0,26.1579,26.2518,26.1291,26.1724,63000.0
2012-09-18 10:30:00,36.28,36.46,36.21,36.32,46200.0,26.1868,26.3167,26.1363,26.2157,46200.0
2012-09-18 11:00:00,36.33,36.33,36.09,36.12,54000.0,26.2229,26.2229,26.0497,26.0713,54000.0
2012-09-18 11:30:00,36.13,36.13,35.78,35.83,72400.0,26.0785,26.0785,25.8259,25.862,72400.0
2012-09-18 12:00:00,35.82,35.99,35.79,35.84,59500.0,25.8548,25.9775,25.8331,25.8692,59500.0
2012-09-18 12:30:00,35.84,36.05,35.84,36.04,67900.0,25.8692,26.0208,25.8692,26.0136,67900.0
2012-09-18 13:00:00,36.04,36.15,36.0,36.0,44800.0,26.0136,26.093,25.9847,25.9847,44800.0
2012-09-18 13:30:00,35.99,36.0,35.57,35.58,47100.0,25.9775,25.9847,25.6743,25.6816,47100.0
2012-09-18 14:00:00,35.58,35.66,35.56,35.59,37600.0,25.6816,25.7393,25.6671,25.6888,37600.0
2012-09-18 14:30:00,35.59,35.6,35.49,35.54,57400.0,25.6888,25.696,25.6166,25.6527,57400.0
2012-09-18 15:00:00,35.53,35.67,35.52,35.58,66600.0,25.6455,25.7465,25.6382,25.6816,66600.0
2012-09-18 15:30:00,35.59,35.85,35.59,35.84,131800.0,25.6888,25.8764,25.6888,25.8692,131800.0
2012-09-19 09:30:00,35.75,35.75,35.3,35.42,66200.0,25.8043,25.8043,25.4795,25.5661,66200.0
2012-09-19 10:00:00,35.46,35.76,35.46,35.73,79700.0,25.5949,25.8115,25.5949,25.7898,79700.0
2012-09-19 10:30:00,35.73,35.83,35.6,35.74,71900.0,25.7898,25.862,25.696,25.797,71900.0
2012-09-19 11:00:00,35.74,35.76,35.63,35.71,36900.0,25.797,25.8115,25.7176,25.7754,36900.0
2012-09-19 11:30:00,35.71,35.73,35.42,35.42,37700.0,25.7754,25.7898,25.5661,25.5661,37700.0
2012-09-19 12:00:00,35.43,35.61,35.42,35.61,42900.0,25.5733,25.7032,25.5661,25.7032,42900.0
2012-09-19 12:30:00,35.63,35.63,35.47,35.5,30700.0,25.7176,25.7176,25.6022,25.6238,30700.0
2012-09-19 13:00:00,35.5,35.54,35.38,35.41,22200.0,25.6238,25.6527,25.5372,25.5589,22200.0
2012-09-19 13:30:00,35.42,35.46,35.36,35.45,28600.0,25.5661,25.5949,25.5228,25.5877,28600.0
2012-09-19 14:00:00,35.45,35.52,35.43,35.5,16000.0,25.5877,25.6382,25.5733,25.6238,16000.0
2012-09-19 14:30:00,35.5,35.55,35.47,35.51,25800.0,25.6238,25.6599,25.6022,25.631,25800.0
2012-09-19 15:00:00,35.52,35.62,35.52,35.57,29100.0,25.6382,25.7104,25.6382,25.6743,29100.0
2012-09-19 15:30:00,35.57,35.62,35.45,35.53,165000.0,25.6743,25.7104,25.5877,25.6455,165000.0
2012-09-20 09:30:00,35.04,35.1,34.72,34.83,71500.0,25.2918,25.3351,25.0608,25.1402,71500.0
2012-09-20 10:00:00,34.84,35.03,34.79,35.0,98500.0,25.1474,25.2846,25.1113,25.2629,98500.0
2012-09-20 10:30:00,35.02,35.17,34.94,35.07,122800.0,25.2774,25.3856,25.2196,25.3134,122800.0
2012-09-20 11:00:00,35.13,35.13,34.98,34.99,116300.0,25.3567,25.3567,25.2485,25.2557,116300.0
2012-09-20 11:30:00,35.0,35.09,34.95,35.07,104600.0,25.2629,25.3279,25.2268,25.3134,104600.0
2012-09-20 12:00:00,35.07,35.16,35.03,35.03,145900.0,25.3134,25.3784,25.2846,25.2846,145900.0
2012-09-20 12:30:00,35.04,35.17,35.03,35.06,37400.0,25.2918,25.3856,25.2846,25.3062,37400.0
2012-09-20 13:00:00,35.07,35.18,35.04,35.17,25400.0,25.3134,25.3928,25.2918,25.3856,25400.0
2012-09-20 13:30:00,35.19,35.28,35.15,35.28,57000.0,25.4001,25.465,25.3712,25.465,57000.0
2012-09-20 14:00:00,35.28,35.32,35.18,35.3,49100.0,25.465,25.4939,25.3928,25.4795,49100.0
2012-09-20 14:30:00,35.31,35.47,35.28,35.42,57900.0,25.4867,25.6022,25.465,25.5661,57900.0
2012-09-20 15:00:00,35.44,35.45,35.34,35.36,79000.0,25.5805,25.5877,25.5083,25.5228,79000.0
2012-09-20 15:30:00,35.35,35.46,35.3,35.42,86400.0,25.5155,25.5949,25.4795,25.5661,86400.0
2012-09-21 09:30:00,35.79,35.97,35.56,35.56,89400.0,25.8331,25.9631,25.6671,25.6671,89400.0
2012-09-21 10:00:00,35.56,35.56,35.3,35.4,52600.0,25.6671,25.6671,25.4795,25.5516,52600.0
2012-09-21 10:30:00,35.42,35.45,35.37,35.39,27700.0,25.5661,25.5877,25.53,25.5444,27700.0
2012-09-21 11:00:00,35.4,35.47,35.33,35.35,27800.0,25.5516,25.6022,25.5011,25.5155,27800.0
2012-09-21 11:30:00,35.37,35.51,35.33,35.44,51100.0,25.53,25.631,25.5011,25.5805,51100.0
2012-09-21 12:00:00,35.43,35.48,35.39,35.42,21200.0,25.5733,25.6094,25.5444,25.5661,21200.0
2012-09-21 12:30:00,35.42,35.43,35.36,35.43,48800.0,25.5661,25.5733,25.5228,25.5733,48800.0
2012-09-21 13:00:00,35.45,35.47,35.32,35.36,31900.0,25.5877,25.6022,25.4939,25.5228,31900.0
2012-09-21 13:30:00,35.36,35.4,35.3,35.39,36900.0,25.5228,25.5516,25.4795,25.5444,36900.0
2012-09-21 14:00:00,35.39,35.44,35.34,35.35,39500.0,25.5444,25.5805,25.5083,25.5155,39500.0
2012-09-21 14:30:00,35.38,35.44,35.26,35.28,45400.0,25.5372,25.5805,25.4506,25.465,45400.0
2012-09-21 15:00:00,35.3,35.34,35.21,35.24,49900.0,25.4795,25.5083,25.4145,25.4361,49900.0
2012-09-21 15:30:00,35.26,35.36,35.24,35.27,279200.0,25.4506,25.5228,25.4361,25.4578,279200.0
2012-09-24 09:30:00,35.06,35.16,34.84,34.85,63600.0,25.3062,25.3784,25.1474,25.1546,63600.0
2012-09-24 10:00:00,34.85,34.92,34.72,34.77,53900.0,25.1546,25.2052,25.0608,25.0969,53900.0
2012-09-24 10:30:00,34.75,35.13,34.72,35.03,55800.0,25.0825,25.3567,25.0608,25.2846,55800.0
2012-09-24 11:00:00,35.02,35.03,34.84,34.94,52500.0,25.2774,25.2846,25.1474,25.2196,52500.0
2012-09-24 11:30:00,34.97,35.06,34.89,34.9,58700.0,25.2413,25.3062,25.1835,25.1907,58700.0
2012-09-24 12:00:00,34.89,35.0,34.86,34.96,39800.0,25.1835,25.2629,25.1619,25.234,39800.0
2012-09-24 12:30:00,34.97,35.03,34.83,35.02,35100.0,25.2413,25.2846,25.1402,25.2774,35100.0
2012-09-24 13:00:00,35.02,35.09,34.97,35.08,22300.0,25.2774,25.3279,25.2413,25.3207,22300.0
2012-09-24 13:30:00,35.08,35.1,34.95,35.04,15500.0,25.3207,25.3351,25.2268,25.2918,15500.0
2012-09-24 14:00:00,35.04,35.22,35.03,35.22,42300.0,25.2918,25.4217,25.2846,25.4217,42300.0
2012-09-24 14:30:00,35.22,35.3,35.18,35.22,43200.0,25.4217,25.4795,25.3928,25.4217,43200.0
2012-09-24 15:00:00,35.23,35.27,35.16,35.27,43800.0,25.4289,25.4578,25.3784,25.4578,43800.0
2012-09-24 15:30:00,35.25,35.28,35.21,35.23,121900.0,25.4434,25.465,25.4145,25.4289,121900.0
2012-09-25 09:30:00,35.37,35.37,35.18,35.24,33400.0,25.53,25.53,25.3928,25.4361,33400.0
2012-09-25 10:00:00,35.28,35.38,35.21,35.27,165600.0,25.465,25.5372,25.4145,25.4578,165600.0
2012-09-25 10:30:00,35.28,35.36,35.22,35.28,70800.0,25.465,25.5228,25.4217,25.465,70800.0
2012-09-25 11:00:00,35.3,35.41,35.3,35.38,60100.0,25.4795,25.5589,25.4795,25.5372,60100.0
2012-09-25 11:30:00,35.38,35.4,35.21,35.22,55000.0,25.5372,25.5516,25.4145,25.4217,55000.0
2012-09-25 12:00:00,35.22,35.23,34.88,34.94,35400.0,25.4217,25.4289,25.1763,25.2196,35400.0
2012-09-25 12:30:00,34.93,34.99,34.8,34.99,45800.0,25.2124,25.2557,25.1186,25.2557,45800.0
2012-09-25 13:00:00,34.98,35.02,34.81,34.81,31500.0,25.2485,25.2774,25.1258,25.1258,31500.0
2012-09-25 13:30:00,34.81,34.88,34.72,34.74,42700.0,25.1258,25.1763,25.0608,25.0752,42700.0
2012-09-25 14:00:00,34.75,34.81,34.65,34.7,46300.0,25.0825,25.1258,25.0103,25.0464,46300.0
2012-09-25 14:30:00,34.7,34.8,34.6,34.6,64200.0,25.0464,25.1186,24.9742,24.9742,64200.0
2012-09-25 15:00:00,34.6,34.67,34.43,34.57,85900.0,24.9742,25.0247,24.8515,24.9525,85900.0
2012-09-25 15:30:00,34.56,34.76,34.5,34.57,136000.0,24.9453,25.0897,24.902,24.9525,136000.0
2012-09-26 09:30:00,34.1,34.46,34.09,34.43,92600.0,24.6133,24.8731,24.6061,24.8515,92600.0
2012-09-26 10:00:00,34.43,34.61,34.28,34.3,157600.0,24.8515,24.9814,24.7432,24.7577,157600.0
2012-09-26 10:30:00,34.32,34.48,34.29,34.3,47800.0,24.7721,24.8876,24.7504,24.7577,47800.0
2012-09-26 11:00:00,34.23,34.39,34.21,34.35,24300.0,24.7071,24.8226,24.6927,24.7937,24300.0
2012-09-26 11:30:00,34.33,34.46,34.24,34.45,22900.0,24.7793,24.8731,24.7143,24.8659,22900.0
2012-09-26 12:00:00,34.45,34.61,34.45,34.53,48300.0,24.8659,24.9814,24.8659,24.9237,48300.0
2012-09-26 12:30:00,34.52,34.52,34.34,34.4,33900.0,24.9165,24.9165,24.7865,24.8298,33900.0
2012-09-26 13:00:00,34.43,34.49,34.37,34.46,25900.0,24.8515,24.8948,24.8082,24.8731,25900.0
2012-09-26 13:30:00,34.48,34.57,34.4,34.41,39800.0,24.8876,24.9525,24.8298,24.8371,39800.0
2012-09-26 14:00:00,34.4,34.57,34.35,34.5,63400.0,24.8298,24.9525,24.7937,24.902,63400.0
2012-09-26 14:30:00,34.5,34.54,34.41,34.46,49100.0,24.902,24.9309,24.8371,24.8731,49100.0
2012-09-26 15:00:00,34.46,34.51,34.4,34.41,38400.0,24.8731,24.9092,24.8298,24.8371,38400.0
2012-09-26 15:30:00,34.44,34.49,34.4,34.47,75000.0,24.8587,24.8948,24.8298,24.8804,75000.0
2012-09-27 09:30:00,34.92,34.95,34.62,34.65,41600.0,25.2052,25.2268,24.9886,25.0103,41600.0
2012-09-27 10:00:00,34.65,34.74,34.39,34.46,135300.0,25.0103,25.0752,24.8226,24.8731,135300.0
2012-09-27 10:30:00,34.46,34.71,34.36,34.66,33200.0,24.8731,25.0536,24.801,25.0175,33200.0
2012-09-27 11:00:00,34.7,34.92,34.7,34.91,73200.0,25.0464,25.2052,25.0464,25.198,73200.0
2012-09-27 11:30:00,34.91,35.24,34.89,35.22,94000.0,25.198,25.4361,25.1835,25.4217,94000.0
2012-09-27 12:00:00,35.22,35.61,35.21,35.51,114200.0,25.4217,25.7032,25.4145,25.631,114200.0
2012-09-27 12:30:00,35.51,35.53,35.29,35.29,65600.0,25.631,25.6455,25.4722,25.4722,65600.0
2012-09-27 13:00:00,35.29,35.39,35.29,35.36,65200.0,25.4722,25.5444,25.4722,25.5228,65200.0
2012-09-27 13:30:00,35.35,35.39,35.27,35.37,86500.0,25.5155,25.5444,25.4578,25.53,86500.0
2012-09-27 14:00:00,35.37,35.41,35.34,35.4,65600.0,25.53,25.5589,25.5083,25.5516,65600.0
2012-09-27 14:30:00,35.39,35.39,35.3,35.33,43800.0,25.5444,25.5444,25.4795,25.5011,43800.0
2012-09-27 15:00:00,35.31,35.34,35.22,35.3,94500.0,25.4867,25.5083,25.4217,25.4795,94500.0
2012-09-27 15:30:00,35.3,35.31,34.97,35.03,250500.0,25.4795,25.4867,25.2413,25.2846,250500.0
2012-09-28 09:30:00,34.79,34.79,34.55,34.66,164400.0,25.1113,25.1113,24.9381,25.0175,164400.0
2012-09-28 10:00:00,34.64,34.72,34.59,34.63,45200.0,25.0031,25.0608,24.967,24.9958,45200.0
2012-09-28 10:30:00,34.61,34.71,34.58,34.64,85200.0,24.9814,25.0536,24.9598,25.0031,85200.0
2012-09-28 11:00:00,34.67,34.69,34.51,34.52,74400.0,25.0247,25.0392,24.9092,24.9165,74400.0
2012-09-28 11:30:00,34.5,34.75,34.49,34.67,54300.0,24.902,25.0825,24.8948,25.0247,54300.0
2012-09-28 12:00:00,34.65,34.93,34.65,34.75,42900.0,25.0103,25.2124,25.0103,25.0825,42900.0
2012-09-28 12:30:00,34.76,34.77,34.64,34.67,25500.0,25.0897,25.0969,25.0031,25.0247,25500.0
2012-09-28 13:00:00,34.68,34.78,34.61,34.71,28300.0,25.0319,25.1041,24.9814,25.0536,28300.0
2012-09-28 13:30:00,34.71,34.91,34.71,34.73,23100.0,25.0536,25.198,25.0536,25.068,23100.0
2012-09-28 14:00:00,34.72,34.75,34.56,34.57,55600.0,25.0608,25.0825,24.9453,24.9525,55600.0
2012-09-28 14:30:00,34.57,34.68,34.53,34.62,33200.0,24.9525,25.0319,24.9237,24.9886,33200.0
2012-09-28 15:00:00,34.61,34.68,34.58,34.63,71300.0,24.9814,25.0319,24.9598,24.9958,71300.0
2012-09-28 15:30:00,34.64,34.93,34.6,34.84,166100.0,25.0031,25.2124,24.9742,25.1474,166100.0
2012-10-01 09:30:00,35.11,35.56,35.11,35.51,79200.0,25.3423,25.6671,25.3423,25.631,79200.0
2012-10-01 10:00:00,35.52,35.81,35.51,35.61,50500.0,25.6382,25.8476,25.631,25.7032,50500.0
2012-10-01 10:30:00,35.61,35.62,35.4,35.49,57900.0,25.7032,25.7104,25.5516,25.6166,57900.0
2012-10-01 11:00:00,35.48,35.69,35.47,35.57,47600.0,25.6094,25.761,25.6022,25.6743,47600.0
2012-10-01 11:30:00,35.55,35.56,35.32,35.34,34200.0,25.6599,25.6671,25.4939,25.5083,34200.0
2012-10-01 12:00:00,35.36,35.4,35.26,35.34,18900.0,25.5228,25.5516,25.4506,25.5083,18900.0
2012-10-01 12:30:00,35.35,35.36,35.19,35.28,38900.0,25.5155,25.5228,25.4001,25.465,38900.0
2012-10-01 13:00:00,35.29,35.37,35.12,35.37,76500.0,25.4722,25.53,25.3495,25.53,76500.0
2012-10-01 13:30:00,35.35,35.4,35.24,35.4,76300.0,25.5155,25.5516,25.4361,25.5516,76300.0
2012-10-01 14:00:00,35.4,35.42,35.31,35.39,35100.0,25.5516,25.5661,25.4867,25.5444,35100.0
2012-10-01 14:30:00,35.41,35.49,35.38,35.41,65800.0,25.5589,25.6166,25.5372,25.5589,65800.0
2012-10-01 15:00:00,35.41,35.41,34.83,34.94,108200.0,25.5589,25.5589,25.1402,25.2196,108200.0
2012-10-01 15:30:00,34.93,35.23,34.93,35.15,128200.0,25.2124,25.4289,25.2124,25.3712,128200.0
2012-10-02 09:30:00,35.44,35.53,35.36,35.47,74200.0,25.5805,25.6455,25.5228,25.6022,74200.0
2012-10-02 10:00:00,35.46,35.7,35.44,35.7,103000.0,25.5949,25.7682,25.5805,25.7682,103000.0
2012-10-02 10:30:00,35.7,35.98,35.69,35.94,170900.0,25.7682,25.9703,25.761,25.9414,170900.0
2012-10-02 11:00:00,35.95,36.11,35.89,36.07,255800.0,25.9486,26.0641,25.9053,26.0352,255800.0
2012-10-02 11:30:00,36.08,36.11,35.87,35.91,143400.0,26.0425,26.0641,25.8909,25.9198,143400.0
2012-10-02 12:00:00,35.91,36.02,35.83,36.0,100100.0,25.9198,25.9991,25.862,25.9847,100100.0
2012-10-02 12:30:00,36.0,36.01,35.9,35.95,98600.0,25.9847,25.9919,25.9125,25.9486,98600.0
2012-10-02 13:00:00,35.96,35.97,35.91,35.93,55600.0,25.9558,25.9631,25.9198,25.9342,55600.0
2012-10-02 13:30:00,35.93,35.97,35.88,35.94,68600.0,25.9342,25.9631,25.8981,25.9414,68600.0
2012-10-02 14:00:00,35.92,35.96,35.87,35.88,66100.0,25.927,25.9558,25.8909,25.8981,66100.0
2012-10-02 14:30:00,35.88,35.91,35.81,35.88,110000.0,25.8981,25.9198,25.8476,25.8981,110000.0
2012-10-02 15:00:00,35.87,35.92,35.77,35.78,99400.0,25.8909,25.927,25.8187,25.8259,99400.0
2012-10-02 15:30:00,35.77,35.85,35.74,35.81,174700.0,25.8187,25.8764,25.797,25.8476,174700.0
2012-10-03 09:30:00,35.81,35.98,35.34,35.35,97900.0,25.8476,25.9703,25.5083,25.5155,97900.0
2012-10-03 10:00:00,35.35,35.46,35.04,35.35,120700.0,25.5155,25.5949,25.2918,25.5155,120700.0
2012-10-03 10:30:00,35.36,35.44,35.06,35.13,82400.0,25.5228,25.5805,25.3062,25.3567,82400.0
2012-10-03 11:00:00,35.15,35.35,35.11,35.27,62100.0,25.3712,25.5155,25.3423,25.4578,62100.0
2012-10-03 11:30:00,35.28,35.3,35.12,35.19,72200.0,25.465,25.4795,25.3495,25.4001,72200.0
2012-10-03 12:00:00,35.19,35.31,35.15,35.17,66800.0,25.4001,25.4867,25.3712,25.3856,66800.0
2012-10-03 12:30:00,35.18,35.18,35.03,35.09,64100.0,25.3928,25.3928,25.2846,25.3279,64100.0
2012-10-03 13:00:00,35.09,35.15,35.03,35.03,46200.0,25.3279,25.3712,25.2846,25.2846,46200.0
2012-10-03 13:30:00,35.04,35.04,34.76,34.79,64600.0,25.2918,25.2918,25.0897,25.1113,64600.0
2012-10-03 14:00:00,34.8,34.97,34.75,34.92,74400.0,25.1186,25.2413,25.0825,25.2052,74400.0
2012-10-03 14:30:00,34.93,35.0,34.76,34.76,50300.0,25.2124,25.2629,25.0897,25.0897,50300.0
2012-10-03 15:00:00,34.77,34.89,34.7,34.89,80000.0,25.0969,25.1835,25.0464,25.1835,80000.0
2012-10-03 15:30:00,34.88,34.98,34.81,34.96,141400.0,25.1763,25.2485,25.1258,25.234,141400.0
2012-10-04 09:30:00,35.42,35.56,35.09,35.26,88700.0,25.5661,25.6671,25.3279,25.4506,88700.0
2012-10-04 10:00:00,35.25,35.49,35.15,35.36,35700.0,25.4434,25.6166,25.3712,25.5228,35700.0
2012-10-04 10:30:00,35.34,35.45,35.32,35.42,26600.0,25.5083,25.5877,25.4939,25.5661,26600.0
2012-10-04 11:00:00,35.38,35.42,35.05,35.05,55300.0,25.5372,25.5661,25.299,25.299,55300.0
2012-10-04 11:30:00,35.06,35.07,34.82,34.84,48500.0,25.3062,25.3134,25.133,25.1474,48500.0
2012-10-04 12:00:00,34.82,34.96,34.79,34.94,50100.0,25.133,25.234,25.1113,25.2196,50100.0
2012-10-04 12:30:00,34.94,34.99,34.9,34.99,22900.0,25.2196,25.2557,25.1907,25.2557,22900.0
2012-10-04 13:00:00,34.99,35.27,34.99,35.24,27700.0,25.2557,25.4578,25.2557,25.4361,27700.0
2012-10-04 13:30:00,35.22,35.36,35.21,35.34,37200.0,25.4217,25.5228,25.4145,25.5083,37200.0
2012-10-04 14:00:00,35.37,35.51,35.29,35.43,61000.0,25.53,25.631,25.4722,25.5733,61000.0
2012-10-04 14:30:00,35.43,35.53,35.43,35.51,29900.0,25.5733,25.6455,25.5733,25.631,29900.0
2012-10-04 15:00:00,35.52,35.54,35.35,35.36,56900.0,25.6382,25.6527,25.5155,25.5228,56900.0
2012-10-04 15:30:00,35.36,35.41,35.31,35.35,108900.0,25.5228,25.5589,25.4867,25.5155,108900.0
2012-10-05 09:30:00,35.62,35.7,35.47,35.48,31600.0,25.7104,25.7682,25.6022,25.6094,31600.0
2012-10-05 10:00:00,35.46,35.65,35.36,35.59,29800.0,25.5949,25.7321,25.5228,25.6888,29800.0
2012-10-05 10:30:00,35.59,35.66,35.52,35.55,39200.0,25.6888,25.7393,25.6382,25.6599,39200.0
2012-10-05 11:00:00,35.54,35.64,35.49,35.52,82400.0,25.6527,25.7249,25.6166,25.6382,82400.0
2012-10-05 11:30:00,35.51,35.53,35.25,35.27,30900.0,25.631,25.6455,25.4434,25.4578,30900.0
2012-10-05 12:00:00,35.29,35.3,35.08,35.12,29200.0,25.4722,25.4795,25.3207,25.3495,29200.0
2012-10-05 12:30:00,35.13,35.2,35.08,35.2,13000.0,25.3567,25.4073,25.3207,25.4073,13000.0
2012-10-05 13:00:00,35.2,35.23,35.05,35.05,16400.0,25.4073,25.4289,25.299,25.299,16400.0
2012-10-05 13:30:00,35.05,35.14,35.04,35.11,30700.0,25.299,25.364,25.2918,25.3423,30700.0
2012-10-05 14:00:00,35.11,35.12,35.05,35.07,21900.0,25.3423,25.3495,25.299,25.3134,21900.0
2012-10-05 14:30:00,35.06,35.08,34.92,34.92,18700.0,25.3062,25.3207,25.2052,25.2052,18700.0
2012-10-05 15:00:00,34.92,35.08,34.91,35.07,28100.0,25.2052,25.3207,25.198,25.3134,28100.0
2012-10-05 15:30:00,35.08,35.16,34.99,35.14,57800.0,25.3207,25.3784,25.2557,25.364,57800.0
2012-10-08 09:30:00,34.88,35.23,34.72,35.16,15100.0,25.1763,25.4289,25.0608,25.3784,15100.0
2012-10-08 10:00:00,35.07,35.07,34.83,34.91,14000.0,25.3134,25.3134,25.1402,25.198,14000.0
2012-10-08 10:30:00,34.91,35.13,34.9,35.12,5500.0,25.198,25.3567,25.1907,25.3495,5500.0
2012-10-08 11:00:00,35.06,35.13,35.03,35.1,41600.0,25.3062,25.3567,25.2846,25.3351,41600.0
2012-10-08 11:30:00,35.1,35.16,34.94,34.97,13600.0,25.3351,25.3784,25.2196,25.2413,13600.0
2012-10-08 12:00:00,34.98,34.98,34.9,34.92,8600.0,25.2485,25.2485,25.1907,25.2052,8600.0
2012-10-08 12:30:00,34.96,35.03,34.93,35.03,6700.0,25.234,25.2846,25.2124,25.2846,6700.0
2012-10-08 13:00:00,35.06,35.09,34.99,35.0,6300.0,25.3062,25.3279,25.2557,25.2629,6300.0
2012-10-08 13:30:00,35.02,35.04,34.99,35.0,4700.0,25.2774,25.2918,25.2557,25.2629,4700.0
2012-10-08 14:00:00,35.01,35.17,34.99,35.17,5700.0,25.2701,25.3856,25.2557,25.3856,5700.0
2012-10-08 14:30:00,35.18,35.18,35.1,35.14,57400.0,25.3928,25.3928,25.3351,25.364,57400.0
2012-10-08 15:00:00,35.14,35.18,35.13,35.15,41600.0,25.364,25.3928,25.3567,25.3712,41600.0
2012-10-08 15:30:00,35.15,35.19,35.12,35.14,74300.0,25.3712,25.4001,25.3495,25.364,74300.0
2012-10-09 09:30:00,35.18,35.18,34.98,35.01,43100.0,25.3928,25.3928,25.2485,25.2701,43100.0
2012-10-09 10:00:00,35.02,35.13,34.95,35.07,44100.0,25.2774,25.3567,25.2268,25.3134,44100.0
2012-10-09 10:30:00,35.07,35.14,34.79,34.93,51000.0,25.3134,25.364,25.1113,25.2124,51000.0
2012-10-09 11:00:00,34.95,34.95,34.69,34.74,52200.0,25.2268,25.2268,25.0392,25.0752,52200.0
2012-10-09 11:30:00,34.73,34.85,34.7,34.82,22500.0,25.068,25.1546,25.0464,25.133,22500.0
2012-10-09 12:00:00,34.82,35.13,34.82,35.09,51200.0,25.133,25.3567,25.133,25.3279,51200.0
2012-10-09 12:30:00,35.08,35.17,35.0,35.01,26600.0,25.3207,25.3856,25.2629,25.2701,26600.0
2012-10-09 13:00:00,35.02,35.02,34.91,34.94,20500.0,25.2774,25.2774,25.198,25.2196,20500.0
2012-10-09 13:30:00,34.94,35.03,34.92,34.93,28300.0,25.2196,25.2846,25.2052,25.2124,28300.0
2012-10-09 14:00:00,34.95,35.09,34.95,35.07,18200.0,25.2268,25.3279,25.2268,25.3134,18200.0
2012-10-09 14:30:00,35.07,35.15,35.04,35.14,24400.0,25.3134,25.3712,25.2918,25.364,24400.0
2012-10-09 15:00:00,35.12,35.14,34.86,34.87,48400.0,25.3495,25.364,25.1619,25.1691,48400.0
2012-10-09 15:30:00,34.88,35.03,34.88,34.97,135800.0,25.1763,25.2846,25.1763,25.2413,135800.0
2012-10-10 09:30:00,34.88,35.01,34.63,34.68,48900.0,25.1763,25.2701,24.9958,25.0319,48900.0
2012-10-10 10:00:00,34.71,34.91,34.69,34.91,28800.0,25.0536,25.198,25.0392,25.198,28800.0
2012-10-10 10:30:00,34.91,34.95,34.62,34.62,35600.0,25.198,25.2268,24.9886,24.9886,35600.0
2012-10-10 11:00:00,34.63,34.69,34.58,34.58,14800.0,24.9958,25.0392,24.9598,24.9598,14800.0
2012-10-10 11:30:00,34.57,34.58,34.33,34.39,32200.0,24.9525,24.9598,24.7793,24.8226,32200.0
2012-10-10 12:00:00,34.41,34.5,34.36,34.36,10800.0,24.8371,24.902,24.801,24.801,10800.0
2012-10-10 12:30:00,34.36,34.39,34.2,34.24,55100.0,24.801,24.8226,24.6855,24.7143,55100.0
2012-10-10 13:00:00,34.25,34.36,34.25,34.3,14900.0,24.7216,24.801,24.7216,24.7577,14900.0
2012-10-10 13:30:00,34.28,34.37,34.26,34.34,19800.0,24.7432,24.8082,24.7288,24.7865,19800.0
2012-10-10 14:00:00,34.35,34.46,34.3,34.34,42300.0,24.7937,24.8731,24.7577,24.7865,42300.0
2012-10-10 14:30:00,34.33,34.37,34.17,34.17,38900.0,24.7793,24.8082,24.6638,24.6638,38900.0
2012-10-10 15:00:00,34.19,34.31,34.18,34.3,53000.0,24.6783,24.7649,24.671,24.7577,53000.0
2012-10-10 15:30:00,34.29,34.33,34.22,34.31,85800.0,24.7504,24.7793,24.6999,24.7649,85800.0
2012-10-11 09:30:00,34.62,34.73,34.19,34.21,66500.0,24.9886,25.068,24.6783,24.6927,66500.0
2012-10-11 10:00:00,34.22,34.29,34.18,34.23,116700.0,24.6999,24.7504,24.671,24.7071,116700.0
2012-10-11 10:30:00,34.26,34.36,34.22,34.3,166000.0,24.7288,24.801,24.6999,24.7577,166000.0
2012-10-11 11:00:00,34.3,34.32,34.17,34.32,117400.0,24.7577,24.7721,24.6638,24.7721,117400.0
2012-10-11 11:30:00,34.32,34.36,34.2,34.22,33000.0,24.7721,24.801,24.6855,24.6999,33000.0
2012-10-11 12:00:00,34.21,34.23,34.15,34.18,29900.0,24.6927,24.7071,24.6494,24.671,29900.0
2012-10-11 12:30:00,34.18,34.27,34.14,34.25,58400.0,24.671,24.736,24.6422,24.7216,58400.0
2012-10-11 13:00:00,34.27,34.3,34.22,34.22,23400.0,24.736,24.7577,24.6999,24.6999,23400.0
2012-10-11 13:30:00,34.22,34.22,34.0,34.07,71100.0,24.6999,24.6999,24.5411,24.5916,71100.0
2012-10-11 14:00:00,34.07,34.16,34.05,34.09,92000.0,24.5916,24.6566,24.5772,24.6061,92000.0
2012-10-11 14:30:00,34.09,34.21,34.08,34.21,27700.0,24.6061,24.6927,24.5989,24.6927,27700.0
2012-10-11 15:00:00,34.2,34.26,34.19,34.26,60200.0,24.6855,24.7288,24.6783,24.7288,60200.0
2012-10-11 15:30:00,34.26,34.27,34.2,34.23,75900.0,24.7288,24.736,24.6855,24.7071,75900.0
2012-10-12 09:30:00,34.33,34.34,34.13,34.21,87500.0,24.7793,24.7865,24.635,24.6927,87500.0
2012-10-12 10:00:00,34.22,34.25,33.96,33.99,61700.0,24.6999,24.7216,24.5122,24.5339,61700.0
2012-10-12 10:30:00,33.99,34.11,33.96,34.04,48900.0,24.5339,24.6205,24.5122,24.57,48900.0
2012-10-12 11:00:00,34.04,34.04,33.82,33.89,72400.0,24.57,24.57,24.4112,24.4617,72400.0
2012-10-12 11:30:00,33.88,33.89,33.71,33.89,31900.0,24.4545,24.4617,24.3318,24.4617,31900.0
2012-10-12 12:00:00,33.89,33.98,33.87,33.96,28900.0,24.4617,24.5267,24.4473,24.5122,28900.0
2012-10-12 12:30:00,33.95,34.06,33.93,34.0,29400.0,24.505,24.5844,24.4906,24.5411,29400.0
2012-10-12 13:00:00,33.99,34.06,33.97,34.05,22500.0,24.5339,24.5844,24.5195,24.5772,22500.0
2012-10-12 13:30:00,34.06,34.09,33.85,33.92,49200.0,24.5844,24.6061,24.4328,24.4834,49200.0
2012-10-12 14:00:00,33.93,34.1,33.91,34.1,43400.0,24.4906,24.6133,24.4762,24.6133,43400.0
2012-10-12 14:30:00,34.1,34.13,34.04,34.06,36000.0,24.6133,24.635,24.57,24.5844,36000.0
2012-10-12 15:00:00,34.06,34.08,34.02,34.05,44600.0,24.5844,24.5989,24.5556,24.5772,44600.0
2012-10-12 15:30:00,34.04,34.07,33.95,34.06,89400.0,24.57,24.5916,24.505,24.5844,89400.0
2012-10-15 09:30:00,34.11,34.24,33.68,33.74,56300.0,24.6205,24.7143,24.3101,24.3535,56300.0
2012-10-15 10:00:00,33.74,33.95,33.53,33.7,110100.0,24.3535,24.505,24.2019,24.3246,110100.0
2012-10-15 10:30:00,33.7,33.91,33.63,33.81,54100.0,24.3246,24.4762,24.2741,24.404,54100.0
2012-10-15 11:00:00,33.83,33.94,33.78,33.84,38000.0,24.4184,24.4978,24.3823,24.4256,38000.0
2012-10-15 11:30:00,33.85,33.95,33.83,33.87,27900.0,24.4328,24.505,24.4184,24.4473,27900.0
2012-10-15 12:00:00,33.87,34.02,33.87,34.02,32500.0,24.4473,24.5556,24.4473,24.5556,32500.0
2012-10-15 12:30:00,34.03,34.09,33.94,33.99,31900.0,24.5628,24.6061,24.4978,24.5339,31900.0
2012-10-15 13:00:00,33.97,33.99,33.84,33.91,19400.0,24.5195,24.5339,24.4256,24.4762,19400.0
2012-10-15 13:30:00,33.91,33.98,33.88,33.97,13300.0,24.4762,24.5267,24.4545,24.5195,13300.0
2012-10-15 14:00:00,33.98,34.04,33.96,34.04,23300.0,24.5267,24.57,24.5122,24.57,23300.0
2012-10-15 14:30:00,34.05,34.05,33.91,34.01,18600.0,24.5772,24.5772,24.4762,24.5483,18600.0
2012-10-15 15:00:00,34.01,34.12,34.01,34.08,35100.0,24.5483,24.6277,24.5483,24.5989,35100.0
2012-10-15 15:30:00,34.08,34.22,34.07,34.21,45800.0,24.5989,24.6999,24.5916,24.6927,45800.0
2012-10-16 09:30:00,34.22,34.55,34.03,34.53,167500.0,24.6999,24.9381,24.5628,24.9237,167500.0
2012-10-16 10:00:00,34.5,34.59,34.42,34.5,44100.0,24.902,24.967,24.8443,24.902,44100.0
2012-10-16 10:30:00,34.5,34.54,34.37,34.47,47000.0,24.902,24.9309,24.8082,24.8804,47000.0
2012-10-16 11:00:00,34.45,34.7,34.43,34.7,69000.0,24.8659,25.0464,24.8515,25.0464,69000.0
2012-10-16 11:30:00,34.7,34.74,34.67,34.72,27100.0,25.0464,25.0752,25.0247,25.0608,27100.0
2012-10-16 12:00:00,34.7,34.86,34.7,34.84,65400.0,25.0464,25.1619,25.0464,25.1474,65400.0
2012-10-16 12:30:00,34.85,34.89,34.79,34.79,32800.0,25.1546,25.1835,25.1113,25.1113,32800.0
2012-10-16 13:00:00,34.8,34.85,34.79,34.83,23700.0,25.1186,25.1546,25.1113,25.1402,23700.0
2012-10-16 13:30:00,34.83,34.93,34.83,34.9,32900.0,25.1402,25.2124,25.1402,25.1907,32900.0
2012-10-16 14:00:00,34.9,34.93,34.82,34.9,72700.0,25.1907,25.2124,25.133,25.1907,72700.0
2012-10-16 14:30:00,34.91,34.94,34.81,34.92,45000.0,25.198,25.2196,25.1258,25.2052,45000.0
2012-10-16 15:00:00,34.91,34.95,34.62,34.72,135700.0,25.198,25.2268,24.9886,25.0608,135700.0
2012-10-16 15:30:00,34.74,34.78,34.67,34.74,129800.0,25.0752,25.1041,25.0247,25.0752,129800.0
2012-10-17 09:30:00,35.03,35.19,34.82,35.16,118400.0,25.2846,25.4001,25.133,25.3784,118400.0
2012-10-17 10:00:00,35.1,35.29,35.1,35.24,56200.0,25.3351,25.4722,25.3351,25.4361,56200.0
2012-10-17 10:30:00,35.25,35.28,35.1,35.15,128900.0,25.4434,25.465,25.3351,25.3712,128900.0
2012-10-17 11:00:00,35.16,35.16,35.0,35.08,47000.0,25.3784,25.3784,25.2629,25.3207,47000.0
2012-10-17 11:30:00,35.08,35.14,35.03,35.11,31900.0,25.3207,25.364,25.2846,25.3423,31900.0
2012-10-17 12:00:00,35.11,35.25,35.11,35.19,49400.0,25.3423,25.4434,25.3423,25.4001,49400.0
2012-10-17 12:30:00,35.17,35.2,35.08,35.09,11300.0,25.3856,25.4073,25.3207,25.3279,11300.0
2012-10-17 13:00:00,35.08,35.11,35.05,35.07,31100.0,25.3207,25.3423,25.299,25.3134,31100.0
2012-10-17 13:30:00,35.1,35.11,34.87,34.89,34200.0,25.3351,25.3423,25.1691,25.1835,34200.0
2012-10-17 14:00:00,34.89,35.08,34.89,35.07,26100.0,25.1835,25.3207,25.1835,25.3134,26100.0
2012-10-17 14:30:00,35.08,35.16,35.07,35.14,23000.0,25.3207,25.3784,25.3134,25.364,23000.0
2012-10-17 15:00:00,35.14,35.24,35.09,35.23,41700.0,25.364,25.4361,25.3279,25.4289,41700.0
2012-10-17 15:30:00,35.23,35.37,35.21,35.34,160400.0,25.4289,25.53,25.4145,25.5083,160400.0
2012-10-18 09:30:00,35.09,35.09,34.8,35.0,49500.0,25.3279,25.3279,25.1186,25.2629,49500.0
2012-10-18 10:00:00,35.0,35.02,34.8,34.87,31600.0,25.2629,25.2774,25.1186,25.1691,31600.0
2012-10-18 10:30:00,34.86,34.94,34.79,34.87,42100.0,25.1619,25.2196,25.1113,25.1691,42100.0
2012-10-18 11:00:00,34.86,35.05,34.86,34.93,31800.0,25.1619,25.299,25.1619,25.2124,31800.0
2012-10-18 11:30:00,34.93,35.0,34.88,35.0,31100.0,25.2124,25.2629,25.1763,25.2629,31100.0
2012-10-18 12:00:00,35.01,35.14,35.0,35.09,39200.0,25.2701,25.364,25.2629,25.3279,39200.0
2012-10-18 12:30:00,35.07,35.08,34.86,34.87,38400.0,25.3134,25.3207,25.1619,25.1691,38400.0
2012-10-18 13:00:00,34.89,34.89,34.79,34.89,17600.0,25.1835,25.1835,25.1113,25.1835,17600.0
2012-10-18 13:30:00,34.87,34.91,34.75,34.75,25100.0,25.1691,25.198,25.0825,25.0825,25100.0
2012-10-18 14:00:00,34.76,34.88,34.75,34.81,39300.0,25.0897,25.1763,25.0825,25.1258,39300.0
2012-10-18 14:30:00,34.79,34.91,34.75,34.89,55500.0,25.1113,25.198,25.0825,25.1835,55500.0
2012-10-18 15:00:00,34.9,35.04,34.78,35.0,52500.0,25.1907,25.2918,25.1041,25.2629,52500.0
2012-10-18 15:30:00,35.0,35.08,34.96,35.07,81700.0,25.2629,25.3207,25.234,25.3134,81700.0
2012-10-19 09:30:00,34.92,34.92,34.51,34.74,92300.0,25.2052,25.2052,24.9092,25.0752,92300.0
2012-10-19 10:00:00,34.71,34.72,34.57,34.64,36400.0,25.0536,25.0608,24.9525,25.0031,36400.0
2012-10-19 10:30:00,34.63,34.63,34.37,34.53,70400.0,24.9958,24.9958,24.8082,24.9237,70400.0
2012-10-19 11:00:00,34.55,34.55,34.26,34.27,91400.0,24.9381,24.9381,24.7288,24.736,91400.0
2012-10-19 11:30:00,34.28,34.32,34.15,34.2,57900.0,24.7432,24.7721,24.6494,24.6855,57900.0
2012-10-19 12:00:00,34.22,34.23,34.0,34.05,60300.0,24.6999,24.7071,24.5411,24.5772,60300.0
2012-10-19 12:30:00,34.06,34.16,34.05,34.11,49300.0,24.5844,24.6566,24.5772,24.6205,49300.0
2012-10-19 13:00:00,34.1,34.26,34.09,34.23,47100.0,24.6133,24.7288,24.6061,24.7071,47100.0
2012-10-19 13:30:00,34.23,34.23,34.04,34.14,87700.0,24.7071,24.7071,24.57,24.6422,87700.0
2012-10-19 14:00:00,34.14,34.28,34.08,34.11,57200.0,24.6422,24.7432,24.5989,24.6205,57200.0
2012-10-19 14:30:00,34.12,34.26,34.09,34.26,51300.0,24.6277,24.7288,24.6061,24.7288,51300.0
2012-10-19 15:00:00,34.26,34.35,34.13,34.28,50900.0,24.7288,24.7937,24.635,24.7432,50900.0
2012-10-19 15:30:00,34.28,34.4,34.25,34.35,99700.0,24.7432,24.8298,24.7216,24.7937,99700.0
2012-10-22 09:30:00,34.09,34.31,33.91,34.27,59900.0,24.6061,24.7649,24.4762,24.736,59900.0
2012-10-22 10:00:00,34.28,34.69,34.28,34.36,98300.0,24.7432,25.0392,24.7432,24.801,98300.0
2012-10-22 10:30:00,34.36,34.42,34.22,34.41,81700.0,24.801,24.8443,24.6999,24.8371,81700.0
2012-10-22 11:00:00,34.36,34.56,34.32,34.39,89300.0,24.801,24.9453,24.7721,24.8226,89300.0
2012-10-22 11:30:00,34.39,34.64,34.32,34.6,75000.0,24.8226,25.0031,24.7721,24.9742,75000.0
2012-10-22 12:00:00,34.6,34.72,34.52,34.67,70700.0,24.9742,25.0608,24.9165,25.0247,70700.0
2012-10-22 12:30:00,34.67,34.71,34.55,34.7,57700.0,25.0247,25.0536,24.9381,25.0464,57700.0
2012-10-22 13:00:00,34.69,34.72,34.6,34.66,55900.0,25.0392,25.0608,24.9742,25.0175,55900.0
2012-10-22 13:30:00,34.65,34.68,34.51,34.56,102000.0,25.0103,25.0319,24.9092,24.9453,102000.0
2012-10-22 14:00:00,34.56,34.62,34.46,34.47,69300.0,24.9453,24.9886,24.8731,24.8804,69300.0
2012-10-22 14:30:00,34.48,34.5,34.23,34.29,75700.0,24.8876,24.902,24.7071,24.7504,75700.0
2012-10-22 15:00:00,34.29,34.48,34.22,34.42,64200.0,24.7504,24.8876,24.6999,24.8443,64200.0
2012-10-22 15:30:00,34.4,34.59,34.39,34.59,79800.0,24.8298,24.967,24.8226,24.967,79800.0
2012-10-23 09:30:00,33.99,33.99,33.3,33.57,157000.0,24.5339,24.5339,24.0359,24.2307,157000.0
2012-10-23 10:00:00,33.55,33.66,33.39,33.42,59200.0,24.2163,24.2957,24.1008,24.1225,59200.0
2012-10-23 10:30:00,33.42,33.6,33.24,33.51,163000.0,24.1225,24.2524,23.9926,24.1874,163000.0
2012-10-23 11:00:00,33.5,33.58,33.38,33.54,38600.0,24.1802,24.238,24.0936,24.2091,38600.0
2012-10-23 11:30:00,33.54,33.62,33.48,33.49,52900.0,24.2091,24.2668,24.1658,24.173,52900.0
2012-10-23 12:00:00,33.5,33.66,33.48,33.63,45100.0,24.1802,24.2957,24.1658,24.2741,45100.0
2012-10-23 12:30:00,33.63,33.8,33.63,33.72,34000.0,24.2741,24.3968,24.2741,24.339,34000.0
2012-10-23 13:00:00,33.71,33.71,33.56,33.65,62900.0,24.3318,24.3318,24.2235,24.2885,62900.0
2012-10-23 13:30:00,33.66,33.79,33.66,33.79,63500.0,24.2957,24.3895,24.2957,24.3895,63500.0
2012-10-23 14:00:00,33.79,33.89,33.68,33.82,109300.0,24.3895,24.4617,24.3101,24.4112,109300.0
2012-10-23 14:30:00,33.83,34.07,33.78,34.06,98100.0,24.4184,24.5916,24.3823,24.5844,98100.0
2012-10-23 15:00:00,34.06,34.19,34.0,34.17,160800.0,24.5844,24.6783,24.5411,24.6638,160800.0
2012-10-23 15:30:00,34.18,34.24,34.04,34.08,254100.0,24.671,24.7143,24.57,24.5989,254100.0
2012-10-24 09:30:00,34.09,34.16,33.81,33.95,73500.0,24.6061,24.6566,24.404,24.505,73500.0
2012-10-24 10:00:00,33.92,34.14,33.8,34.08,101600.0,24.4834,24.6422,24.3968,24.5989,101600.0
2012-10-24 10:30:00,34.08,34.3,34.05,34.2,89600.0,24.5989,24.7577,24.5772,24.6855,89600.0
2012-10-24 11:00:00,34.21,34.33,34.17,34.31,61800.0,24.6927,24.7793,24.6638,24.7649,61800.0
2012-10-24 11:30:00,34.3,34.34,34.13,34.16,43800.0,24.7577,24.7865,24.635,24.6566,43800.0
2012-10-24 12:00:00,34.15,34.41,34.07,34.39,87000.0,24.6494,24.8371,24.5916,24.8226,87000.0
2012-10-24 12:30:00,34.4,34.43,34.28,34.37,59400.0,24.8298,24.8515,24.7432,24.8082,59400.0
2012-10-24 13:00:00,34.37,34.47,34.37,34.46,42400.0,24.8082,24.8804,24.8082,24.8731,42400.0
2012-10-24 13:30:00,34.46,34.55,34.42,34.55,42400.0,24.8731,24.9381,24.8443,24.9381,42400.0
2012-10-24 14:00:00,34.54,34.58,34.43,34.55,61100.0,24.9309,24.9598,24.8515,24.9381,61100.0
2012-10-24 14:30:00,34.55,34.55,34.23,34.23,86000.0,24.9381,24.9381,24.7071,24.7071,86000.0
2012-10-24 15:00:00,34.23,34.3,34.01,34.1,77800.0,24.7071,24.7577,24.5483,24.6133,77800.0
2012-10-24 15:30:00,34.11,34.26,34.08,34.26,130400.0,24.6205,24.7288,24.5989,24.7288,130400.0
2012-10-25 09:30:00,34.83,35.04,34.36,34.45,172900.0,25.1402,25.2918,24.801,24.8659,172900.0
2012-10-25 10:00:00,34.46,34.46,33.91,34.36,201200.0,24.8731,24.8731,24.4762,24.801,201200.0
2012-10-25 10:30:00,34.36,34.49,34.04,34.12,70300.0,24.801,24.8948,24.57,24.6277,70300.0
2012-10-25 11:00:00,34.13,34.21,33.63,34.04,147500.0,24.635,24.6927,24.2741,24.57,147500.0
2012-10-25 11:30:00,34.05,34.11,33.94,34.11,68500.0,24.5772,24.6205,24.4978,24.6205,68500.0
2012-10-25 12:00:00,34.11,34.24,34.07,34.23,37400.0,24.6205,24.7143,24.5916,24.7071,37400.0
2012-10-25 12:30:00,34.21,34.52,34.17,34.49,36900.0,24.6927,24.9165,24.6638,24.8948,36900.0
2012-10-25 13:00:00,34.49,34.5,34.3,34.45,32300.0,24.8948,24.902,24.7577,24.8659,32300.0
2012-10-25 13:30:00,34.44,34.57,34.43,34.57,33900.0,24.8587,24.9525,24.8515,24.9525,33900.0
2012-10-25 14:00:00,34.57,34.66,34.34,34.43,50800.0,24.9525,25.0175,24.7865,24.8515,50800.0
2012-10-25 14:30:00,34.43,34.48,34.33,34.39,43100.0,24.8515,24.8876,24.7793,24.8226,43100.0
2012-10-25 15:00:00,34.39,34.42,34.29,34.39,73200.0,24.8226,24.8443,24.7504,24.8226,73200.0
2012-10-25 15:30:00,34.39,34.63,34.34,34.61,129400.0,24.8226,24.9958,24.7865,24.9814,129400.0
2012-10-26 09:30:00,34.67,35.11,34.42,34.8,157300.0,25.0247,25.3423,24.8443,25.1186,157300.0
2012-10-26 10:00:00,34.75,34.92,34.47,34.73,68400.0,25.0825,25.2052,24.8804,25.068,68400.0
2012-10-26 10:30:00,34.72,34.97,34.69,34.87,92300.0,25.0608,25.2413,25.0392,25.1691,92300.0
2012-10-26 11:00:00,34.86,35.06,34.84,35.01,123800.0,25.1619,25.3062,25.1474,25.2701,123800.0
2012-10-26 11:30:00,35.01,35.05,34.87,34.89,65500.0,25.2701,25.299,25.1691,25.1835,65500.0
2012-10-26 12:00:00,34.88,34.97,34.71,34.85,71200.0,25.1763,25.2413,25.0536,25.1546,71200.0
2012-10-26 12:30:00,34.84,34.86,34.65,34.73,94500.0,25.1474,25.1619,25.0103,25.068,94500.0
2012-10-26 13:00:00,34.71,34.75,34.62,34.7,35000.0,25.0536,25.0825,24.9886,25.0464,35000.0
2012-10-26 13:30:00,34.7,34.77,34.6,34.64,70500.0,25.0464,25.0969,24.9742,25.0031,70500.0
2012-10-26 14:00:00,34.64,34.7,34.58,34.69,51600.0,25.0031,25.0464,24.9598,25.0392,51600.0
2012-10-26 14:30:00,34.66,34.72,34.61,34.62,66800.0,25.0175,25.0608,24.9814,24.9886,66800.0
2012-10-26 15:00:00,34.64,34.7,34.54,34.65,119400.0,25.0031,25.0464,24.9309,25.0103,119400.0
2012-10-26 15:30:00,34.65,34.69,34.48,34.54,206600.0,25.0103,25.0392,24.8876,24.9309,206600.0
2012-10-31 09:30:00,35.07,35.6,34.97,35.48,111900.0,25.3134,25.696,25.2413,25.6094,111900.0
2012-10-31 10:00:00,35.49,35.52,35.4,35.45,61300.0,25.6166,25.6382,25.5516,25.5877,61300.0
2012-10-31 10:30:00,35.45,35.49,35.27,35.41,93700.0,25.5877,25.6166,25.4578,25.5589,93700.0
2012-10-31 11:00:00,35.41,35.47,35.34,35.39,48400.0,25.5589,25.6022,25.5083,25.5444,48400.0
2012-10-31 11:30:00,35.39,35.48,35.39,35.48,36800.0,25.5444,25.6094,25.5444,25.6094,36800.0
2012-10-31 12:00:00,35.48,35.5,35.38,35.43,32200.0,25.6094,25.6238,25.5372,25.5733,32200.0
2012-10-31 12:30:00,35.42,35.43,35.13,35.35,67600.0,25.5661,25.5733,25.3567,25.5155,67600.0
2012-10-31 13:00:00,35.34,35.42,35.23,35.33,45900.0,25.5083,25.5661,25.4289,25.5011,45900.0
2012-10-31 13:30:00,35.34,35.41,35.25,35.34,72500.0,25.5083,25.5589,25.4434,25.5083,72500.0
2012-10-31 14:00:00,35.35,35.43,35.3,35.34,103900.0,25.5155,25.5733,25.4795,25.5083,103900.0
2012-10-31 14:30:00,35.35,35.4,35.28,35.31,57600.0,25.5155,25.5516,25.465,25.4867,57600.0
2012-10-31 15:00:00,35.3,35.46,35.25,35.4,98500.0,25.4795,25.5949,25.4434,25.5516,98500.0
2012-10-31 15:30:00,35.4,35.44,35.28,35.31,279900.0,25.5516,25.5805,25.465,25.4867,279900.0
2012-11-01 09:30:00,35.27,35.35,35.11,35.24,100700.0,25.4578,25.5155,25.3423,25.4361,100700.0
2012-11-01 10:00:00,35.25,35.39,35.23,35.35,62000.0,25.4434,25.5444,25.4289,25.5155,62000.0
2012-11-01 10:30:00,35.36,35.51,35.27,35.42,73500.0,25.5228,25.631,25.4578,25.5661,73500.0
2012-11-01 11:00:00,35.43,35.56,35.36,35.52,81800.0,25.5733,25.6671,25.5228,25.6382,81800.0
2012-11-01 11:30:00,35.53,35.65,35.47,35.64,34700.0,25.6455,25.7321,25.6022,25.7249,34700.0
2012-11-01 12:00:00,35.64,35.78,35.62,35.65,42700.0,25.7249,25.8259,25.7104,25.7321,42700.0
2012-11-01 12:30:00,35.66,35.67,35.56,35.56,40100.0,25.7393,25.7465,25.6671,25.6671,40100.0
2012-11-01 13:00:00,35.56,35.62,35.51,35.6,45900.0,25.6671,25.7104,25.631,25.696,45900.0
2012-11-01 13:30:00,35.59,35.73,35.57,35.68,69100.0,25.6888,25.7898,25.6743,25.7537,69100.0
2012-11-01 14:00:00,35.67,35.7,35.61,35.67,49600.0,25.7465,25.7682,25.7032,25.7465,49600.0
2012-11-01 14:30:00,35.67,35.73,35.67,35.7,41700.0,25.7465,25.7898,25.7465,25.7682,41700.0
2012-11-01 15:00:00,35.71,35.79,35.65,35.72,45900.0,25.7754,25.8331,25.7321,25.7826,45900.0
2012-11-01 15:30:00,35.71,35.73,35.64,35.68,128300.0,25.7754,25.7898,25.7249,25.7537,128300.0
2012-11-02 09:30:00,35.8,35.9,35.28,35.4,52000.0,25.8404,25.9125,25.465,25.5516,52000.0
2012-11-02 10:00:00,35.4,35.4,35.19,35.22,43400.0,25.5516,25.5516,25.4001,25.4217,43400.0
2012-11-02 10:30:00,35.21,35.28,34.9,35.24,77900.0,25.4145,25.465,25.1907,25.4361,77900.0
2012-11-02 11:00:00,35.23,35.38,35.13,35.33,54600.0,25.4289,25.5372,25.3567,25.5011,54600.0
2012-11-02 11:30:00,35.3,35.36,35.13,35.14,95200.0,25.4795,25.5228,25.3567,25.364,95200.0
2012-11-02 12:00:00,35.16,35.19,34.94,35.01,74700.0,25.3784,25.4001,25.2196,25.2701,74700.0
2012-11-02 12:30:00,35.01,35.03,34.9,34.95,95400.0,25.2701,25.2846,25.1907,25.2268,95400.0
2012-11-02 13:00:00,34.96,35.11,34.77,35.09,57100.0,25.234,25.3423,25.0969,25.3279,57100.0
2012-11-02 13:30:00,35.09,35.11,34.97,34.98,40900.0,25.3279,25.3423,25.2413,25.2485,40900.0
2012-11-02 14:00:00,34.98,34.99,34.66,34.67,82500.0,25.2485,25.2557,25.0175,25.0247,82500.0
2012-11-02 14:30:00,34.66,34.67,34.43,34.47,74200.0,25.0175,25.0247,24.8515,24.8804,74200.0
2012-11-02 15:00:00,34.48,34.6,34.33,34.55,163300.0,24.8876,24.9742,24.7793,24.9381,163300.0
2012-11-02 15:30:00,34.56,34.66,34.53,34.58,202700.0,24.9453,25.0175,24.9237,24.9598,202700.0
2012-11-05 09:30:00,34.39,34.52,34.23,34.51,51700.0,24.8226,24.9165,24.7071,24.9092,51700.0
2012-11-05 10:00:00,34.44,34.54,34.39,34.44,74800.0,24.8587,24.9309,24.8226,24.8587,74800.0
2012-11-05 10:30:00,34.43,34.81,34.43,34.59,60800.0,24.8515,25.1258,24.8515,24.967,60800.0
2012-11-05 11:00:00,34.61,34.72,34.61,34.7,90400.0,24.9814,25.0608,24.9814,25.0464,90400.0
2012-11-05 11:30:00,34.7,34.74,34.48,34.52,31600.0,25.0464,25.0752,24.8876,24.9165,31600.0
2012-11-05 12:00:00,34.51,34.51,34.38,34.4,13100.0,24.9092,24.9092,24.8154,24.8298,13100.0
2012-11-05 12:30:00,34.4,34.47,34.33,34.44,81600.0,24.8298,24.8804,24.7793,24.8587,81600.0
2012-11-05 13:00:00,34.46,34.56,34.45,34.52,37800.0,24.8731,24.9453,24.8659,24.9165,37800.0
2012-11-05 13:30:00,34.52,34.57,34.46,34.54,31200.0,24.9165,24.9525,24.8731,24.9309,31200.0
2012-11-05 14:00:00,34.54,34.57,34.5,34.56,26500.0,24.9309,24.9525,24.902,24.9453,26500.0
2012-11-05 14:30:00,34.57,34.69,34.55,34.59,49500.0,24.9525,25.0392,24.9381,24.967,49500.0
2012-11-05 15:00:00,34.59,34.63,34.56,34.56,41000.0,24.967,24.9958,24.9453,24.9453,41000.0
2012-11-05 15:30:00,34.56,34.61,34.48,34.53,174600.0,24.9453,24.9814,24.8876,24.9237,174600.0
2012-11-06 09:30:00,34.72,34.83,34.55,34.74,54500.0,25.0608,25.1402,24.9381,25.0752,54500.0
2012-11-06 10:00:00,34.76,34.77,34.55,34.57,41200.0,25.0897,25.0969,24.9381,24.9525,41200.0
2012-11-06 10:30:00,34.55,34.76,34.48,34.72,55700.0,24.9381,25.0897,24.8876,25.0608,55700.0
2012-11-06 11:00:00,34.72,34.76,34.53,34.58,39100.0,25.0608,25.0897,24.9237,24.9598,39100.0
2012-11-06 11:30:00,34.58,34.75,34.57,34.67,74800.0,24.9598,25.0825,24.9525,25.0247,74800.0
2012-11-06 12:00:00,34.65,34.77,34.59,34.74,44900.0,25.0103,25.0969,24.967,25.0752,44900.0
2012-11-06 12:30:00,34.75,34.8,34.68,34.7,27500.0,25.0825,25.1186,25.0319,25.0464,27500.0
2012-11-06 13:00:00,34.71,34.75,34.65,34.74,45400.0,25.0536,25.0825,25.0103,25.0752,45400.0
2012-11-06 13:30:00,34.73,34.91,34.68,34.82,34200.0,25.068,25.198,25.0319,25.133,34200.0
2012-11-06 14:00:00,34.82,34.93,34.81,34.91,21900.0,25.133,25.2124,25.1258,25.198,21900.0
2012-11-06 14:30:00,34.92,34.92,34.85,34.88,35800.0,25.2052,25.2052,25.1546,25.1763,35800.0
2012-11-06 15:00:00,34.89,34.9,34.78,34.81,25200.0,25.1835,25.1907,25.1041,25.1258,25200.0
2012-11-06 15:30:00,34.81,34.91,34.8,34.86,148000.0,25.1258,25.198,25.1186,25.1619,148000.0
2012-11-07 09:30:00,34.45,34.45,33.88,33.98,164900.0,24.8659,24.8659,24.4545,24.5267,164900.0
2012-11-07 10:00:00,33.96,34.02,33.88,33.93,70900.0,24.5122,24.5556,24.4545,24.4906,70900.0
2012-11-07 10:30:00,33.91,34.06,33.85,33.9,101200.0,24.4762,24.5844,24.4328,24.4689,101200.0
2012-11-07 11:00:00,33.9,33.94,33.79,33.82,126800.0,24.4689,24.4978,24.3895,24.4112,126800.0
2012-11-07 11:30:00,33.8,34.06,33.74,34.05,59500.0,24.3968,24.5844,24.3535,24.5772,59500.0
2012-11-07 12:00:00,34.05,34.16,33.95,33.97,54500.0,24.5772,24.6566,24.505,24.5195,54500.0
2012-11-07 12:30:00,33.93,34.09,33.89,34.07,36700.0,24.4906,24.6061,24.4617,24.5916,36700.0
2012-11-07 13:00:00,34.06,34.15,34.0,34.11,48100.0,24.5844,24.6494,24.5411,24.6205,48100.0
2012-11-07 13:30:00,34.11,34.11,33.89,33.9,45000.0,24.6205,24.6205,24.4617,24.4689,45000.0
2012-11-07 14:00:00,33.93,34.0,33.84,33.85,79200.0,24.4906,24.5411,24.4256,24.4328,79200.0
2012-11-07 14:30:00,33.85,33.9,33.8,33.87,72400.0,24.4328,24.4689,24.3968,24.4473,72400.0
2012-11-07 15:00:00,33.88,33.96,33.81,33.95,72000.0,24.4545,24.5122,24.404,24.505,72000.0
2012-11-07 15:30:00,33.94,33.98,33.86,33.89,86900.0,24.4978,24.5267,24.4401,24.4617,86900.0
2012-11-08 09:30:00,33.8,34.05,33.71,33.86,45900.0,24.3968,24.5772,24.3318,24.4401,45900.0
2012-11-08 10:00:00,33.86,33.89,33.5,33.57,79400.0,24.4401,24.4617,24.1802,24.2307,79400.0
2012-11-08 10:30:00,33.57,33.81,33.51,33.65,72300.0,24.2307,24.404,24.1874,24.2885,72300.0
2012-11-08 11:00:00,33.65,33.69,33.52,33.61,56200.0,24.2885,24.3174,24.1947,24.2596,56200.0
2012-11-08 11:30:00,33.6,33.69,33.52,33.65,33800.0,24.2524,24.3174,24.1947,24.2885,33800.0
2012-11-08 12:00:00,33.65,33.7,33.57,33.61,70600.0,24.2885,24.3246,24.2307,24.2596,70600.0
2012-11-08 12:30:00,33.6,33.61,33.53,33.56,55400.0,24.2524,24.2596,24.2019,24.2235,55400.0
2012-11-08 13:00:00,33.57,33.58,33.38,33.43,40500.0,24.2307,24.238,24.0936,24.1297,40500.0
2012-11-08 13:30:00,33.42,33.46,33.35,33.43,70400.0,24.1225,24.1513,24.0719,24.1297,70400.0
2012-11-08 14:00:00,33.43,33.43,33.32,33.36,79600.0,24.1297,24.1297,24.0503,24.0792,79600.0
2012-11-08 14:30:00,33.33,33.45,33.24,33.42,92800.0,24.0575,24.1441,23.9926,24.1225,92800.0
2012-11-08 15:00:00,33.41,33.45,33.31,33.33,59100.0,24.1153,24.1441,24.0431,24.0575,59100.0
2012-11-08 15:30:00,33.33,33.33,33.09,33.09,331600.0,24.0575,24.0575,23.8843,23.8843,331600.0
2012-11-09 09:30:00,32.97,33.45,32.97,33.45,106500.0,23.7977,24.1441,23.7977,24.1441,106500.0
2012-11-09 10:00:00,33.43,33.71,33.42,33.57,58500.0,24.1297,24.3318,24.1225,24.2307,58500.0
2012-11-09 10:30:00,33.58,33.59,33.39,33.39,63900.0,24.238,24.2452,24.1008,24.1008,63900.0
2012-11-09 11:00:00,33.38,33.56,33.38,33.52,49100.0,24.0936,24.2235,24.0936,24.1947,49100.0
2012-11-09 11:30:00,33.53,33.73,33.49,33.72,51700.0,24.2019,24.3462,24.173,24.339,51700.0
2012-11-09 12:00:00,33.72,33.85,33.72,33.84,73400.0,24.339,24.4328,24.339,24.4256,73400.0
2012-11-09 12:30:00,33.83,33.86,33.57,33.58,42800.0,24.4184,24.4401,24.2307,24.238,42800.0
2012-11-09 13:00:00,33.58,33.64,33.41,33.49,76500.0,24.238,24.2813,24.1153,24.173,76500.0
2012-11-09 13:30:00,33.48,33.77,33.47,33.71,70300.0,24.1658,24.3751,24.1586,24.3318,70300.0
2012-11-09 14:00:00,33.74,33.86,33.66,33.83,54900.0,24.3535,24.4401,24.2957,24.4184,54900.0
2012-11-09 14:30:00,33.84,33.94,33.82,33.86,75400.0,24.4256,24.4978,24.4112,24.4401,75400.0
2012-11-09 15:00:00,33.87,33.87,33.74,33.76,70400.0,24.4473,24.4473,24.3535,24.3679,70400.0
2012-11-09 15:30:00,33.76,33.81,33.68,33.74,103800.0,24.3679,24.404,24.3101,24.3535,103800.0
2012-11-12 09:30:00,34.0,34.02,33.64,33.88,40100.0,24.5411,24.5556,24.2813,24.4545,40100.0
2012-11-12 10:00:00,33.87,33.95,33.8,33.86,50200.0,24.4473,24.505,24.3968,24.4401,50200.0
2012-11-12 10:30:00,33.86,33.86,33.67,33.67,44900.0,24.4401,24.4401,24.3029,24.3029,44900.0
2012-11-12 11:00:00,33.67,33.78,33.64,33.73,75800.0,24.3029,24.3823,24.2813,24.3462,75800.0
2012-11-12 11:30:00,33.73,33.74,33.61,33.67,42800.0,24.3462,24.3535,24.2596,24.3029,42800.0
2012-11-12 12:00:00,33.67,33.77,33.62,33.77,48200.0,24.3029,24.3751,24.2668,24.3751,48200.0
2012-11-12 12:30:00,33.77,33.81,33.76,33.8,30600.0,24.3751,24.404,24.3679,24.3968,30600.0
2012-11-12 13:00:00,33.8,33.89,33.8,33.82,62400.0,24.3968,24.4617,24.3968,24.4112,62400.0
2012-11-12 13:30:00,33.83,33.85,33.81,33.81,49700.0,24.4184,24.4328,24.404,24.404,49700.0
2012-11-12 14:00:00,33.82,33.88,33.8,33.87,53800.0,24.4112,24.4545,24.3968,24.4473,53800.0
2012-11-12 14:30:00,33.87,33.88,33.67,33.74,38400.0,24.4473,24.4545,24.3029,24.3535,38400.0
2012-11-12 15:00:00,33.75,33.81,33.64,33.66,45400.0,24.3607,24.404,24.2813,24.2957,45400.0
2012-11-12 15:30:00,33.66,33.79,33.64,33.75,148200.0,24.2957,24.3895,24.2813,24.3607,148200.0
2012-11-13 09:30:00,33.45,33.76,33.26,33.72,53600.0,24.1441,24.3679,24.007,24.339,53600.0
2012-11-13 10:00:00,33.69,33.74,33.61,33.62,51000.0,24.3174,24.3535,24.2596,24.2668,51000.0
2012-11-13 10:30:00,33.61,33.78,33.61,33.76,102400.0,24.2596,24.3823,24.2596,24.3679,102400.0
2012-11-13 11:00:00,33.77,33.85,33.7,33.71,76700.0,24.3751,24.4328,24.3246,24.3318,76700.0
2012-11-13 11:30:00,33.73,33.73,33.58,33.67,38200.0,24.3462,24.3462,24.238,24.3029,38200.0
2012-11-13 12:00:00,33.67,33.74,33.63,33.65,99700.0,24.3029,24.3535,24.2741,24.2885,99700.0
2012-11-13 12:30:00,33.68,33.71,33.6,33.66,64300.0,24.3101,24.3318,24.2524,24.2957,64300.0
2012-11-13 13:00:00,33.65,33.69,33.56,33.59,21800.0,24.2885,24.3174,24.2235,24.2452,21800.0
2012-11-13 13:30:00,33.59,33.69,33.57,33.68,27400.0,24.2452,24.3174,24.2307,24.3101,27400.0
2012-11-13 14:00:00,33.68,33.7,33.63,33.64,39800.0,24.3101,24.3246,24.2741,24.2813,39800.0
2012-11-13 14:30:00,33.63,33.64,33.51,33.52,81300.0,24.2741,24.2813,24.1874,24.1947,81300.0
2012-11-13 15:00:00,33.51,33.54,33.25,33.31,116800.0,24.1874,24.2091,23.9998,24.0431,116800.0
2012-11-13 15:30:00,33.31,33.38,33.29,33.34,111900.0,24.0431,24.0936,24.0286,24.0647,111900.0
2012-11-14 09:30:00,33.35,33.37,32.95,33.05,53700.0,24.0719,24.0864,23.7832,23.8554,53700.0
2012-11-14 10:00:00,33.04,33.14,32.76,32.83,88000.0,23.8482,23.9204,23.6461,23.6966,88000.0
2012-11-14 10:30:00,32.83,32.83,32.66,32.79,94600.0,23.6966,23.6966,23.5739,23.6677,94600.0
2012-11-14 11:00:00,32.79,33.08,32.79,33.02,43000.0,23.6677,23.8771,23.6677,23.8338,43000.0
2012-11-14 11:30:00,33.03,33.05,32.87,33.03,39200.0,23.841,23.8554,23.7255,23.841,39200.0
2012-11-14 12:00:00,33.04,33.04,32.87,32.96,37100.0,23.8482,23.8482,23.7255,23.7904,37100.0
2012-11-14 12:30:00,32.97,33.05,32.95,33.0,31100.0,23.7977,23.8554,23.7832,23.8193,31100.0
2012-11-14 13:00:00,33.0,33.2,32.97,33.09,26700.0,23.8193,23.9637,23.7977,23.8843,26700.0
2012-11-14 13:30:00,33.1,33.17,33.09,33.15,115000.0,23.8915,23.942,23.8843,23.9276,115000.0
2012-11-14 14:00:00,33.16,33.29,33.09,33.25,161100.0,23.9348,24.0286,23.8843,23.9998,161100.0
2012-11-14 14:30:00,33.22,33.24,33.07,33.11,112500.0,23.9781,23.9926,23.8698,23.8987,112500.0
2012-11-14 15:00:00,33.09,33.14,32.87,32.93,150300.0,23.8843,23.9204,23.7255,23.7688,150300.0
2012-11-14 15:30:00,32.94,32.95,32.67,32.7,184800.0,23.776,23.7832,23.5811,23.6028,184800.0
2012-11-15 09:30:00,32.54,32.83,32.12,32.17,187200.0,23.4873,23.6966,23.1841,23.2202,187200.0
2012-11-15 10:00:00,32.18,32.68,32.08,32.51,118000.0,23.2274,23.5883,23.1553,23.4656,118000.0
2012-11-15 10:30:00,32.49,32.58,32.4,32.49,82900.0,23.4512,23.5162,23.3862,23.4512,82900.0
2012-11-15 11:00:00,32.49,32.6,32.42,32.42,68700.0,23.4512,23.5306,23.4007,23.4007,68700.0
2012-11-15 11:30:00,32.41,32.43,32.17,32.27,49600.0,23.3935,23.4079,23.2202,23.2924,49600.0
2012-11-15 12:00:00,32.24,32.3,32.11,32.2,51000.0,23.2708,23.3141,23.1769,23.2419,51000.0
2012-11-15 12:30:00,32.21,32.29,32.06,32.12,61900.0,23.2491,23.3068,23.1408,23.1841,61900.0
2012-11-15 13:00:00,32.12,32.32,32.05,32.23,39800.0,23.1841,23.3285,23.1336,23.2635,39800.0
2012-11-15 13:30:00,32.23,32.39,32.22,32.27,58900.0,23.2635,23.379,23.2563,23.2924,58900.0
2012-11-15 14:00:00,32.27,32.4,32.22,32.37,45500.0,23.2924,23.3862,23.2563,23.3646,45500.0
2012-11-15 14:30:00,32.37,32.38,32.27,32.36,38600.0,23.3646,23.3718,23.2924,23.3574,38600.0
2012-11-15 15:00:00,32.35,32.35,32.19,32.19,44800.0,23.3502,23.3502,23.2347,23.2347,44800.0
2012-11-15 15:30:00,32.19,32.34,32.12,32.29,114700.0,23.2347,23.3429,23.1841,23.3068,114700.0
2012-11-16 09:30:00,32.33,32.33,31.95,31.95,73900.0,23.3357,23.3357,23.0614,23.0614,73900.0
2012-11-16 10:00:00,32.01,32.02,31.74,31.91,110300.0,23.1047,23.112,22.9099,23.0326,110300.0
2012-11-16 10:30:00,31.94,32.3,31.91,32.11,95600.0,23.0542,23.3141,23.0326,23.1769,95600.0
2012-11-16 11:00:00,32.08,32.13,31.86,31.87,49600.0,23.1553,23.1914,22.9965,23.0037,49600.0
2012-11-16 11:30:00,31.89,32.46,31.88,32.46,86200.0,23.0181,23.4295,23.0109,23.4295,86200.0
2012-11-16 12:00:00,32.45,32.58,32.4,32.57,60800.0,23.4223,23.5162,23.3862,23.5089,60800.0
2012-11-16 12:30:00,32.59,32.68,32.48,32.56,56800.0,23.5234,23.5883,23.444,23.5017,56800.0
2012-11-16 13:00:00,32.54,32.57,32.3,32.4,31400.0,23.4873,23.5089,23.3141,23.3862,31400.0
2012-11-16 13:30:00,32.4,32.49,32.31,32.46,42100.0,23.3862,23.4512,23.3213,23.4295,42100.0
2012-11-16 14:00:00,32.45,32.49,32.19,32.26,36100.0,23.4223,23.4512,23.2347,23.2852,36100.0
2012-11-16 14:30:00,32.26,32.27,32.08,32.2,47400.0,23.2852,23.2924,23.1553,23.2419,47400.0
2012-11-16 15:00:00,32.2,32.38,32.19,32.37,70800.0,23.2419,23.3718,23.2347,23.3646,70800.0
2012-11-16 15:30:00,32.38,32.49,32.32,32.38,109900.0,23.3718,23.4512,23.3285,23.3718,109900.0
2012-11-19 09:30:00,32.93,33.36,32.89,33.34,107700.0,23.7688,24.0792,23.7399,24.0647,107700.0
2012-11-19 10:00:00,33.33,33.34,33.07,33.27,120600.0,24.0575,24.0647,23.8698,24.0142,120600.0
2012-11-19 10:30:00,33.27,33.42,33.23,33.39,71200.0,24.0142,24.1225,23.9853,24.1008,71200.0
2012-11-19 11:00:00,33.37,33.41,33.31,33.37,56100.0,24.0864,24.1153,24.0431,24.0864,56100.0
2012-11-19 11:30:00,33.37,33.38,33.33,33.36,21600.0,24.0864,24.0936,24.0575,24.0792,21600.0
2012-11-19 12:00:00,33.36,33.38,33.31,33.32,23200.0,24.0792,24.0936,24.0431,24.0503,23200.0
2012-11-19 12:30:00,33.33,33.34,33.11,33.17,59500.0,24.0575,24.0647,23.8987,23.942,59500.0
2012-11-19 13:00:00,33.18,33.27,33.12,33.19,15500.0,23.9492,24.0142,23.9059,23.9565,15500.0
2012-11-19 13:30:00,33.18,33.18,33.05,33.05,36000.0,23.9492,23.9492,23.8554,23.8554,36000.0
2012-11-19 14:00:00,33.06,33.08,32.97,33.02,30300.0,23.8626,23.8771,23.7977,23.8338,30300.0
2012-11-19 14:30:00,33.03,33.15,33.01,33.13,50300.0,23.841,23.9276,23.8265,23.9132,50300.0
2012-11-19 15:00:00,33.12,33.15,33.08,33.1,60600.0,23.9059,23.9276,23.8771,23.8915,60600.0
2012-11-19 15:30:00,33.1,33.19,33.09,33.11,133700.0,23.8915,23.9565,23.8843,23.8987,133700.0
2012-11-20 09:30:00,32.95,33.07,32.75,32.89,59700.0,23.7832,23.8698,23.6389,23.7399,59700.0
2012-11-20 10:00:00,32.9,32.92,32.64,32.68,142100.0,23.7471,23.7616,23.5595,23.5883,142100.0
2012-11-20 10:30:00,32.69,32.72,32.65,32.67,70500.0,23.5956,23.6172,23.5667,23.5811,70500.0
2012-11-20 11:00:00,32.66,32.66,32.47,32.54,69700.0,23.5739,23.5739,23.4368,23.4873,69700.0
2012-11-20 11:30:00,32.52,32.65,32.49,32.58,64400.0,23.4729,23.5667,23.4512,23.5162,64400.0
2012-11-20 12:00:00,32.59,32.61,32.4,32.43,79900.0,23.5234,23.5378,23.3862,23.4079,79900.0
2012-11-20 12:30:00,32.42,32.61,32.41,32.58,121100.0,23.4007,23.5378,23.3935,23.5162,121100.0
2012-11-20 13:00:00,32.58,32.58,32.35,32.36,122900.0,23.5162,23.5162,23.3502,23.3574,122900.0
2012-11-20 13:30:00,32.36,32.5,32.35,32.49,107700.0,23.3574,23.4584,23.3502,23.4512,107700.0
2012-11-20 14:00:00,32.49,32.58,32.46,32.58,87600.0,23.4512,23.5162,23.4295,23.5162,87600.0
2012-11-20 14:30:00,32.56,32.58,32.43,32.49,83100.0,23.5017,23.5162,23.4079,23.4512,83100.0
2012-11-20 15:00:00,32.49,32.64,32.49,32.63,88200.0,23.4512,23.5595,23.4512,23.5523,88200.0
2012-11-20 15:30:00,32.63,32.73,32.57,32.73,207100.0,23.5523,23.6244,23.5089,23.6244,207100.0
2012-11-21 09:30:00,32.65,32.85,32.65,32.71,123700.0,23.5667,23.7111,23.5667,23.61,123700.0
2012-11-21 10:00:00,32.69,32.92,32.63,32.91,90900.0,23.5956,23.7616,23.5523,23.7544,90900.0
2012-11-21 10:30:00,32.91,33.03,32.86,33.01,73200.0,23.7544,23.841,23.7183,23.8265,73200.0
2012-11-21 11:00:00,33.02,33.19,33.0,33.16,65300.0,23.8338,23.9565,23.8193,23.9348,65300.0
2012-11-21 11:30:00,33.17,33.22,32.92,32.94,47800.0,23.942,23.9781,23.7616,23.776,47800.0
2012-11-21 12:00:00,32.95,33.12,32.95,33.11,25100.0,23.7832,23.9059,23.7832,23.8987,25100.0
2012-11-21 12:30:00,33.1,33.19,33.09,33.19,29100.0,23.8915,23.9565,23.8843,23.9565,29100.0
2012-11-21 13:00:00,33.19,33.22,33.16,33.19,28800.0,23.9565,23.9781,23.9348,23.9565,28800.0
2012-11-21 13:30:00,33.2,33.21,33.14,33.16,23400.0,23.9637,23.9709,23.9204,23.9348,23400.0
2012-11-21 14:00:00,33.16,33.25,33.14,33.23,30300.0,23.9348,23.9998,23.9204,23.9853,30300.0
2012-11-21 14:30:00,33.23,33.24,33.16,33.21,20900.0,23.9853,23.9926,23.9348,23.9709,20900.0
2012-11-21 15:00:00,33.21,33.35,33.18,33.24,56800.0,23.9709,24.0719,23.9492,23.9926,56800.0
2012-11-21 15:30:00,33.24,33.28,33.2,33.25,68300.0,23.9926,24.0214,23.9637,23.9998,68300.0
2012-11-23 09:30:00,33.72,33.74,33.31,33.46,70600.0,24.339,24.3535,24.0431,24.1513,70600.0
2012-11-23 10:00:00,33.5,33.78,33.46,33.78,65700.0,24.1802,24.3823,24.1513,24.3823,65700.0
2012-11-23 10:30:00,33.79,33.79,33.53,33.64,45900.0,24.3895,24.3895,24.2019,24.2813,45900.0
2012-11-23 11:00:00,33.64,33.73,33.51,33.55,30700.0,24.2813,24.3462,24.1874,24.2163,30700.0
2012-11-23 11:30:00,33.55,33.55,33.39,33.43,56800.0,24.2163,24.2163,24.1008,24.1297,56800.0
2012-11-23 12:00:00,33.45,33.54,33.37,33.53,48400.0,24.1441,24.2091,24.0864,24.2019,48400.0
2012-11-23 12:30:00,33.53,33.54,33.45,33.5,86200.0,24.2019,24.2091,24.1441,24.1802,86200.0
2012-11-26 09:30:00,33.39,33.42,33.07,33.16,89800.0,24.1008,24.1225,23.8698,23.9348,89800.0
2012-11-26 10:00:00,33.17,33.28,33.08,33.24,55800.0,23.942,24.0214,23.8771,23.9926,55800.0
2012-11-26 10:30:00,33.24,33.28,33.17,33.17,45500.0,23.9926,24.0214,23.942,23.942,45500.0
2012-11-26 11:00:00,33.17,33.19,32.97,33.11,67400.0,23.942,23.9565,23.7977,23.8987,67400.0
2012-11-26 11:30:00,33.1,33.19,33.05,33.17,29000.0,23.8915,23.9565,23.8554,23.942,29000.0
2012-11-26 12:00:00,33.18,33.24,33.16,33.2,23100.0,23.9492,23.9926,23.9348,23.9637,23100.0
2012-11-26 12:30:00,33.22,33.31,33.15,33.15,48800.0,23.9781,24.0431,23.9276,23.9276,48800.0
2012-11-26 13:00:00,33.15,33.22,33.12,33.13,114700.0,23.9276,23.9781,23.9059,23.9132,114700.0
2012-11-26 13:30:00,33.15,33.15,33.04,33.06,33300.0,23.9276,23.9276,23.8482,23.8626,33300.0
2012-11-26 14:00:00,33.06,33.12,33.04,33.07,38300.0,23.8626,23.9059,23.8482,23.8698,38300.0
2012-11-26 14:30:00,33.07,33.13,33.05,33.06,34900.0,23.8698,23.9132,23.8554,23.8626,34900.0
2012-11-26 15:00:00,33.07,33.08,32.98,32.99,57600.0,23.8698,23.8771,23.8049,23.8121,57600.0
2012-11-26 15:30:00,32.99,33.02,32.93,33.01,98900.0,23.8121,23.8338,23.7688,23.8265,98900.0
2012-11-27 09:30:00,33.21,33.22,32.96,33.07,77400.0,23.9709,23.9781,23.7904,23.8698,77400.0
2012-11-27 10:00:00,33.07,33.08,32.71,32.73,67700.0,23.8698,23.8771,23.61,23.6244,67700.0
2012-11-27 10:30:00,32.73,32.74,32.6,32.72,89100.0,23.6244,23.6317,23.5306,23.6172,89100.0
2012-11-27 11:00:00,32.71,32.78,32.57,32.59,92600.0,23.61,23.6605,23.5089,23.5234,92600.0
2012-11-27 11:30:00,32.59,32.67,32.55,32.57,82900.0,23.5234,23.5811,23.4945,23.5089,82900.0
2012-11-27 12:00:00,32.57,32.58,32.39,32.47,86600.0,23.5089,23.5162,23.379,23.4368,86600.0
2012-11-27 12:30:00,32.46,32.6,32.44,32.59,56100.0,23.4295,23.5306,23.4151,23.5234,56100.0
2012-11-27 13:00:00,32.58,32.6,32.52,32.59,51400.0,23.5162,23.5306,23.4729,23.5234,51400.0
2012-11-27 13:30:00,32.58,32.6,32.54,32.58,48800.0,23.5162,23.5306,23.4873,23.5162,48800.0
2012-11-27 14:00:00,32.57,32.69,32.44,32.45,78900.0,23.5089,23.5956,23.4151,23.4223,78900.0
2012-11-27 14:30:00,32.45,32.6,32.44,32.6,73600.0,23.4223,23.5306,23.4151,23.5306,73600.0
2012-11-27 15:00:00,32.6,32.72,32.56,32.72,62300.0,23.5306,23.6172,23.5017,23.6172,62300.0
2012-11-27 15:30:00,32.73,32.82,32.62,32.67,201000.0,23.6244,23.6894,23.545,23.5811,201000.0
2012-11-28 09:30:00,32.25,32.49,32.22,32.25,87700.0,23.278,23.4512,23.2563,23.278,87700.0
2012-11-28 10:00:00,32.24,32.46,32.2,32.31,109100.0,23.2708,23.4295,23.2419,23.3213,109100.0
2012-11-28 10:30:00,32.31,32.71,32.29,32.61,164100.0,23.3213,23.61,23.3068,23.5378,164100.0
2012-11-28 11:00:00,32.62,32.84,32.56,32.71,122000.0,23.545,23.7038,23.5017,23.61,122000.0
2012-11-28 11:30:00,32.71,32.71,32.5,32.54,77400.0,23.61,23.61,23.4584,23.4873,77400.0
2012-11-28 12:00:00,32.53,32.69,32.37,32.59,94200.0,23.4801,23.5956,23.3646,23.5234,94200.0
2012-11-28 12:30:00,32.62,32.73,32.53,32.58,52600.0,23.545,23.6244,23.4801,23.5162,52600.0
2012-11-28 13:00:00,32.59,32.61,32.48,32.58,35300.0,23.5234,23.5378,23.444,23.5162,35300.0
2012-11-28 13:30:00,32.58,32.63,32.57,32.59,53400.0,23.5162,23.5523,23.5089,23.5234,53400.0
2012-11-28 14:00:00,32.63,32.63,32.54,32.58,70400.0,23.5523,23.5523,23.4873,23.5162,70400.0
2012-11-28 14:30:00,32.58,32.63,32.55,32.62,62200.0,23.5162,23.5523,23.4945,23.545,62200.0
2012-11-28 15:00:00,32.62,32.83,32.61,32.83,54400.0,23.545,23.6966,23.5378,23.6966,54400.0
2012-11-28 15:30:00,32.84,32.95,32.82,32.95,103800.0,23.7038,23.7832,23.6894,23.7832,103800.0
2012-11-29 09:30:00,33.18,33.48,33.18,33.47,81300.0,23.9492,24.1658,23.9492,24.1586,81300.0
2012-11-29 10:00:00,33.47,33.52,33.24,33.34,84200.0,24.1586,24.1947,23.9926,24.0647,84200.0
2012-11-29 10:30:00,33.31,33.49,33.19,33.47,60000.0,24.0431,24.173,23.9565,24.1586,60000.0
2012-11-29 11:00:00,33.47,33.55,33.46,33.55,63200.0,24.1586,24.2163,24.1513,24.2163,63200.0
2012-11-29 11:30:00,33.55,33.63,33.25,33.31,101500.0,24.2163,24.2741,23.9998,24.0431,101500.0
2012-11-29 12:00:00,33.33,33.41,33.25,33.37,94200.0,24.0575,24.1153,23.9998,24.0864,94200.0
2012-11-29 12:30:00,33.37,33.4,33.25,33.35,32700.0,24.0864,24.108,23.9998,24.0719,32700.0
2012-11-29 13:00:00,33.36,33.47,33.3,33.4,30800.0,24.0792,24.1586,24.0359,24.108,30800.0
2012-11-29 13:30:00,33.39,33.48,33.36,33.39,38500.0,24.1008,24.1658,24.0792,24.1008,38500.0
2012-11-29 14:00:00,33.39,33.49,33.34,33.35,48900.0,24.1008,24.173,24.0647,24.0719,48900.0
2012-11-29 14:30:00,33.34,33.36,33.23,33.27,36900.0,24.0647,24.0792,23.9853,24.0142,36900.0
2012-11-29 15:00:00,33.27,33.32,33.24,33.29,51400.0,24.0142,24.0503,23.9926,24.0286,51400.0
2012-11-29 15:30:00,33.29,33.37,33.26,33.31,69300.0,24.0286,24.0864,24.007,24.0431,69300.0
2012-11-30 09:30:00,33.29,33.55,33.16,33.44,53900.0,24.0286,24.2163,23.9348,24.1369,53900.0
2012-11-30 10:00:00,33.47,33.59,33.39,33.44,47100.0,24.1586,24.2452,24.1008,24.1369,47100.0
2012-11-30 10:30:00,33.43,33.44,33.19,33.35,72500.0,24.1297,24.1369,23.9565,24.0719,72500.0
2012-11-30 11:00:00,33.36,33.46,33.27,33.29,35700.0,24.0792,24.1513,24.0142,24.0286,35700.0
2012-11-30 11:30:00,33.27,33.3,33.2,33.28,20600.0,24.0142,24.0359,23.9637,24.0214,20600.0
2012-11-30 12:00:00,33.27,33.29,33.18,33.23,26300.0,24.0142,24.0286,23.9492,23.9853,26300.0
2012-11-30 12:30:00,33.23,33.26,33.2,33.23,32100.0,23.9853,24.007,23.9637,23.9853,32100.0
2012-11-30 13:00:00,33.22,33.35,33.22,33.34,36800.0,23.9781,24.0719,23.9781,24.0647,36800.0
2012-11-30 13:30:00,33.36,33.36,33.25,33.32,27400.0,24.0792,24.0792,23.9998,24.0503,27400.0
2012-11-30 14:00:00,33.32,33.35,33.24,33.33,48100.0,24.0503,24.0719,23.9926,24.0575,48100.0
2012-11-30 14:30:00,33.35,33.35,33.24,33.24,26000.0,24.0719,24.0719,23.9926,23.9926,26000.0
2012-11-30 15:00:00,33.23,33.27,33.17,33.18,65900.0,23.9853,24.0142,23.942,23.9492,65900.0
2012-11-30 15:30:00,33.18,33.46,33.16,33.34,172800.0,23.9492,24.1513,23.9348,24.0647,172800.0
2012-12-03 09:30:00,33.63,34.05,33.53,33.96,179600.0,24.2741,24.5772,24.2019,24.5122,179600.0
2012-12-03 10:00:00,33.95,33.95,33.74,33.83,91100.0,24.505,24.505,24.3535,24.4184,91100.0
2012-12-03 10:30:00,33.86,33.93,33.74,33.87,55900.0,24.4401,24.4906,24.3535,24.4473,55900.0
2012-12-03 11:00:00,33.88,33.89,33.77,33.89,54300.0,24.4545,24.4617,24.3751,24.4617,54300.0
2012-12-03 11:30:00,33.88,33.97,33.82,33.94,38000.0,24.4545,24.5195,24.4112,24.4978,38000.0
2012-12-03 12:00:00,33.95,33.96,33.86,33.87,18500.0,24.505,24.5122,24.4401,24.4473,18500.0
2012-12-03 12:30:00,33.87,33.87,33.68,33.73,19200.0,24.4473,24.4473,24.3101,24.3462,19200.0
2012-12-03 13:00:00,33.72,33.72,33.56,33.6,17100.0,24.339,24.339,24.2235,24.2524,17100.0
2012-12-03 13:30:00,33.59,33.59,33.44,33.58,25800.0,24.2452,24.2452,24.1369,24.238,25800.0
2012-12-03 14:00:00,33.59,33.63,33.52,33.55,22900.0,24.2452,24.2741,24.1947,24.2163,22900.0
2012-12-03 14:30:00,33.55,33.55,33.43,33.5,26700.0,24.2163,24.2163,24.1297,24.1802,26700.0
2012-12-03 15:00:00,33.51,33.6,33.34,33.4,85200.0,24.1874,24.2524,24.0647,24.108,85200.0
2012-12-03 15:30:00,33.4,33.46,33.38,33.42,89700.0,24.108,24.1513,24.0936,24.1225,89700.0
2012-12-04 09:30:00,33.25,33.7,33.16,33.56,101900.0,23.9998,24.3246,23.9348,24.2235,101900.0
2012-12-04 10:00:00,33.54,33.6,33.42,33.51,55200.0,24.2091,24.2524,24.1225,24.1874,55200.0
2012-12-04 10:30:00,33.51,33.55,33.43,33.5,50200.0,24.1874,24.2163,24.1297,24.1802,50200.0
2012-12-04 11:00:00,33.49,33.5,33.38,33.48,31700.0,24.173,24.1802,24.0936,24.1658,31700.0
2012-12-04 11:30:00,33.48,33.62,33.46,33.54,44900.0,24.1658,24.2668,24.1513,24.2091,44900.0
2012-12-04 12:00:00,33.54,33.63,33.47,33.57,41000.0,24.2091,24.2741,24.1586,24.2307,41000.0
2012-12-04 12:30:00,33.58,33.66,33.54,33.57,43900.0,24.238,24.2957,24.2091,24.2307,43900.0
2012-12-04 13:00:00,33.55,33.65,33.52,33.63,54700.0,24.2163,24.2885,24.1947,24.2741,54700.0
2012-12-04 13:30:00,33.64,33.76,33.55,33.7,74200.0,24.2813,24.3679,24.2163,24.3246,74200.0
2012-12-04 14:00:00,33.69,33.73,33.55,33.55,63300.0,24.3174,24.3462,24.2163,24.2163,63300.0
2012-12-04 14:30:00,33.55,33.6,33.52,33.6,37200.0,24.2163,24.2524,24.1947,24.2524,37200.0
2012-12-04 15:00:00,33.59,33.68,33.59,33.59,62900.0,24.2452,24.3101,24.2452,24.2452,62900.0
2012-12-04 15:30:00,33.58,33.6,33.47,33.48,101100.0,24.238,24.2524,24.1586,24.1658,101100.0
2012-12-05 09:30:00,33.69,33.77,33.61,33.65,125900.0,24.3174,24.3751,24.2596,24.2885,125900.0
2012-12-05 10:00:00,33.65,33.72,33.47,33.5,79300.0,24.2885,24.339,24.1586,24.1802,79300.0
2012-12-05 10:30:00,33.48,33.58,33.39,33.49,59600.0,24.1658,24.238,24.1008,24.173,59600.0
2012-12-05 11:00:00,33.53,33.69,33.51,33.68,46300.0,24.2019,24.3174,24.1874,24.3101,46300.0
2012-12-05 11:30:00,33.69,33.9,33.68,33.9,38700.0,24.3174,24.4689,24.3101,24.4689,38700.0
2012-12-05 12:00:00,33.91,34.0,33.86,33.87,28100.0,24.4762,24.5411,24.4401,24.4473,28100.0
2012-12-05 12:30:00,33.86,33.97,33.86,33.92,32300.0,24.4401,24.5195,24.4401,24.4834,32300.0
2012-12-05 13:00:00,33.93,33.96,33.87,33.89,21300.0,24.4906,24.5122,24.4473,24.4617,21300.0
2012-12-05 13:30:00,33.89,33.9,33.8,33.84,80500.0,24.4617,24.4689,24.3968,24.4256,80500.0
2012-12-05 14:00:00,33.83,33.87,33.77,33.82,50300.0,24.4184,24.4473,24.3751,24.4112,50300.0
2012-12-05 14:30:00,33.82,33.83,33.7,33.72,54600.0,24.4112,24.4184,24.3246,24.339,54600.0
2012-12-05 15:00:00,33.73,33.84,33.73,33.81,38300.0,24.3462,24.4256,24.3462,24.404,38300.0
2012-12-05 15:30:00,33.82,33.82,33.69,33.72,81500.0,24.4112,24.4112,24.3174,24.339,81500.0
2012-12-06 09:30:00,33.77,33.86,33.6,33.62,59700.0,24.3751,24.4401,24.2524,24.2668,59700.0
2012-12-06 10:00:00,33.61,33.63,33.53,33.59,85300.0,24.2596,24.2741,24.2019,24.2452,85300.0
2012-12-06 10:30:00,33.6,33.77,33.56,33.75,58900.0,24.2524,24.3751,24.2235,24.3607,58900.0
2012-12-06 11:00:00,33.73,33.82,33.51,33.54,54500.0,24.3462,24.4112,24.1874,24.2091,54500.0
2012-12-06 11:30:00,33.54,33.55,33.4,33.41,40000.0,24.2091,24.2163,24.108,24.1153,40000.0
2012-12-06 12:00:00,33.4,33.5,33.39,33.45,34200.0,24.108,24.1802,24.1008,24.1441,34200.0
2012-12-06 12:30:00,33.44,33.49,33.36,33.36,25000.0,24.1369,24.173,24.0792,24.0792,25000.0
2012-12-06 13:00:00,33.36,33.48,33.35,33.4,27500.0,24.0792,24.1658,24.0719,24.108,27500.0
2012-12-06 13:30:00,33.41,33.47,33.41,33.46,14400.0,24.1153,24.1586,24.1153,24.1513,14400.0
2012-12-06 14:00:00,33.48,33.5,33.44,33.44,21200.0,24.1658,24.1802,24.1369,24.1369,21200.0
2012-12-06 14:30:00,33.45,33.51,33.42,33.42,22700.0,24.1441,24.1874,24.1225,24.1225,22700.0
2012-12-06 15:00:00,33.43,33.44,33.36,33.43,35700.0,24.1297,24.1369,24.0792,24.1297,35700.0
2012-12-06 15:30:00,33.42,33.55,33.41,33.53,85200.0,24.1225,24.2163,24.1153,24.2019,85200.0
2012-12-07 09:30:00,33.69,33.93,33.59,33.62,70300.0,24.3174,24.4906,24.2452,24.2668,70300.0
2012-12-07 10:00:00,33.65,33.71,33.62,33.68,69600.0,24.2885,24.3318,24.2668,24.3101,69600.0
2012-12-07 10:30:00,33.67,33.77,33.65,33.69,44400.0,24.3029,24.3751,24.2885,24.3174,44400.0
2012-12-07 11:00:00,33.7,33.73,33.64,33.67,54400.0,24.3246,24.3462,24.2813,24.3029,54400.0
2012-12-07 11:30:00,33.67,33.7,33.63,33.65,50600.0,24.3029,24.3246,24.2741,24.2885,50600.0
2012-12-07 12:00:00,33.64,33.71,33.56,33.68,31100.0,24.2813,24.3318,24.2235,24.3101,31100.0
2012-12-07 12:30:00,33.67,33.71,33.64,33.68,43700.0,24.3029,24.3318,24.2813,24.3101,43700.0
2012-12-07 13:00:00,33.68,33.79,33.67,33.74,43800.0,24.3101,24.3895,24.3029,24.3535,43800.0
2012-12-07 13:30:00,33.74,33.84,33.74,33.79,28600.0,24.3535,24.4256,24.3535,24.3895,28600.0
2012-12-07 14:00:00,33.79,33.83,33.76,33.82,24100.0,24.3895,24.4184,24.3679,24.4112,24100.0
2012-12-07 14:30:00,33.82,33.84,33.78,33.81,33500.0,24.4112,24.4256,24.3823,24.404,33500.0
2012-12-07 15:00:00,33.81,33.83,33.66,33.71,42700.0,24.404,24.4184,24.2957,24.3318,42700.0
2012-12-07 15:30:00,33.7,33.74,33.69,33.73,75300.0,24.3246,24.3535,24.3174,24.3462,75300.0
2012-12-10 09:30:00,34.01,34.13,33.8,33.91,117100.0,24.5483,24.635,24.3968,24.4762,117100.0
2012-12-10 10:00:00,33.92,34.0,33.88,33.98,128500.0,24.4834,24.5411,24.4545,24.5267,128500.0
2012-12-10 10:30:00,33.98,34.08,33.97,34.08,91800.0,24.5267,24.5989,24.5195,24.5989,91800.0
2012-12-10 11:00:00,34.06,34.07,33.97,33.99,48600.0,24.5844,24.5916,24.5195,24.5339,48600.0
2012-12-10 11:30:00,34.0,34.06,33.96,33.98,55300.0,24.5411,24.5844,24.5122,24.5267,55300.0
2012-12-10 12:00:00,33.98,34.02,33.98,33.99,19200.0,24.5267,24.5556,24.5267,24.5339,19200.0
2012-12-10 12:30:00,33.98,34.01,33.96,34.01,42600.0,24.5267,24.5483,24.5122,24.5483,42600.0
2012-12-10 13:00:00,34.01,34.13,33.98,34.13,59300.0,24.5483,24.635,24.5267,24.635,59300.0
2012-12-10 13:30:00,34.12,34.22,34.11,34.16,59000.0,24.6277,24.6999,24.6205,24.6566,59000.0
2012-12-10 14:00:00,34.16,34.22,34.15,34.15,63400.0,24.6566,24.6999,24.6494,24.6494,63400.0
2012-12-10 14:30:00,34.14,34.23,34.09,34.22,66900.0,24.6422,24.7071,24.6061,24.6999,66900.0
2012-12-10 15:00:00,34.21,34.26,34.17,34.26,101600.0,24.6927,24.7288,24.6638,24.7288,101600.0
2012-12-10 15:30:00,34.26,34.4,34.24,34.36,168900.0,24.7288,24.8298,24.7143,24.801,168900.0
2012-12-11 09:30:00,34.5,34.6,34.35,34.54,198200.0,24.902,24.9742,24.7937,24.9309,198200.0
2012-12-11 10:00:00,34.55,34.57,34.33,34.42,166300.0,24.9381,24.9525,24.7793,24.8443,166300.0
2012-12-11 10:30:00,34.43,34.48,34.35,34.43,131500.0,24.8515,24.8876,24.7937,24.8515,131500.0
2012-12-11 11:00:00,34.44,34.46,34.38,34.42,152300.0,24.8587,24.8731,24.8154,24.8443,152300.0
2012-12-11 11:30:00,34.41,34.42,34.35,34.38,128500.0,24.8371,24.8443,24.7937,24.8154,128500.0
2012-12-11 12:00:00,34.4,34.47,34.38,34.43,120000.0,24.8298,24.8804,24.8154,24.8515,120000.0
2012-12-11 12:30:00,34.43,34.45,34.4,34.42,150100.0,24.8515,24.8659,24.8298,24.8443,150100.0
2012-12-11 13:00:00,34.42,34.45,34.4,34.44,87400.0,24.8443,24.8659,24.8298,24.8587,87400.0
2012-12-11 13:30:00,34.44,34.48,34.41,34.44,137100.0,24.8587,24.8876,24.8371,24.8587,137100.0
2012-12-11 14:00:00,34.44,34.46,34.38,34.41,103000.0,24.8587,24.8731,24.8154,24.8371,103000.0
2012-12-11 14:30:00,34.4,34.43,34.4,34.4,87700.0,24.8298,24.8515,24.8298,24.8298,87700.0
2012-12-11 15:00:00,34.41,34.42,34.32,34.35,129600.0,24.8371,24.8443,24.7721,24.7937,129600.0
2012-12-11 15:30:00,34.35,34.46,34.34,34.43,179400.0,24.7937,24.8731,24.7865,24.8515,179400.0
2012-12-12 09:30:00,33.88,33.97,33.29,33.54,342900.0,24.6134,24.6788,24.1848,24.3664,342900.0
2012-12-12 10:00:00,33.57,33.59,33.44,33.53,130300.0,24.3882,24.4027,24.2937,24.3591,130300.0
2012-12-12 10:30:00,33.53,33.53,33.37,33.41,61500.0,24.3591,24.3591,24.2429,24.2719,61500.0
2012-12-12 11:00:00,33.39,33.41,33.34,33.38,69200.0,24.2574,24.2719,24.2211,24.2501,69200.0
2012-12-12 11:30:00,33.38,33.45,33.36,33.44,95400.0,24.2501,24.301,24.2356,24.2937,95400.0
2012-12-12 12:00:00,33.45,33.57,33.45,33.55,51300.0,24.301,24.3882,24.301,24.3737,51300.0
2012-12-12 12:30:00,33.56,33.81,33.5,33.79,154600.0,24.3809,24.5625,24.3373,24.548,154600.0
2012-12-12 13:00:00,33.8,33.92,33.77,33.88,159200.0,24.5553,24.6425,24.5335,24.6134,159200.0
2012-12-12 13:30:00,33.87,33.95,33.81,33.84,106800.0,24.6061,24.6642,24.5625,24.5843,106800.0
2012-12-12 14:00:00,33.85,33.89,33.77,33.8,69500.0,24.5916,24.6207,24.5335,24.5553,69500.0
2012-12-12 14:30:00,33.8,33.88,33.74,33.81,102500.0,24.5553,24.6134,24.5117,24.5625,102500.0
2012-12-12 15:00:00,33.8,33.82,33.65,33.67,103200.0,24.5553,24.5698,24.4463,24.4608,103200.0
2012-12-12 15:30:00,33.66,33.89,33.63,33.86,179600.0,24.4536,24.6207,24.4318,24.5989,179600.0
2012-12-13 09:30:00,33.87,33.87,33.47,33.52,109200.0,24.6061,24.6061,24.3155,24.3519,109200.0
2012-12-13 10:00:00,33.48,33.65,33.44,33.58,111900.0,24.3228,24.4463,24.2937,24.3954,111900.0
2012-12-13 10:30:00,33.59,33.59,33.47,33.54,82200.0,24.4027,24.4027,24.3155,24.3664,82200.0
2012-12-13 11:00:00,33.56,33.58,33.31,33.34,53900.0,24.3809,24.3954,24.1993,24.2211,53900.0
2012-12-13 11:30:00,33.34,33.4,33.26,33.27,51000.0,24.2211,24.2647,24.163,24.1702,51000.0
2012-12-13 12:00:00,33.29,33.3,33.11,33.12,47600.0,24.1848,24.192,24.054,24.0613,47600.0
2012-12-13 12:30:00,33.12,33.27,33.12,33.27,49400.0,24.0613,24.1702,24.0613,24.1702,49400.0
2012-12-13 13:00:00,33.27,33.34,33.19,33.26,67600.0,24.1702,24.2211,24.1121,24.163,67600.0
2012-12-13 13:30:00,33.26,33.26,33.22,33.25,53700.0,24.163,24.163,24.1339,24.1557,53700.0
2012-12-13 14:00:00,33.25,33.26,33.22,33.24,69700.0,24.1557,24.163,24.1339,24.1484,69700.0
2012-12-13 14:30:00,33.24,33.25,33.22,33.23,56400.0,24.1484,24.1557,24.1339,24.1412,56400.0
2012-12-13 15:00:00,33.24,33.26,33.19,33.2,61100.0,24.1484,24.163,24.1121,24.1194,61100.0
2012-12-13 15:30:00,33.21,33.26,33.17,33.24,147700.0,24.1266,24.163,24.0976,24.1484,147700.0
2012-12-14 09:30:00,33.02,33.27,32.94,33.19,101100.0,23.9886,24.1702,23.9305,24.1121,101100.0
2012-12-14 10:00:00,33.2,33.23,33.13,33.19,120400.0,24.1194,24.1412,24.0685,24.1121,120400.0
2012-12-14 10:30:00,33.19,33.21,33.01,33.05,49700.0,24.1121,24.1266,23.9813,24.0104,49700.0
2012-12-14 11:00:00,33.05,33.17,33.03,33.08,79300.0,24.0104,24.0976,23.9959,24.0322,79300.0
2012-12-14 11:30:00,33.06,33.08,32.98,32.98,48900.0,24.0177,24.0322,23.9596,23.9596,48900.0
2012-12-14 12:00:00,32.98,33.01,32.95,32.99,58000.0,23.9596,23.9813,23.9378,23.9668,58000.0
2012-12-14 12:30:00,32.99,33.01,32.96,33.0,37400.0,23.9668,23.9813,23.945,23.9741,37400.0
2012-12-14 13:00:00,32.98,32.99,32.93,32.96,34500.0,23.9596,23.9668,23.9232,23.945,34500.0
2012-12-14 13:30:00,32.95,32.96,32.92,32.94,52900.0,23.9378,23.945,23.916,23.9305,52900.0
2012-12-14 14:00:00,32.95,32.95,32.92,32.93,47000.0,23.9378,23.9378,23.916,23.9232,47000.0
2012-12-14 14:30:00,32.93,32.94,32.78,32.79,92100.0,23.9232,23.9305,23.8143,23.8215,92100.0
2012-12-14 15:00:00,32.79,32.83,32.74,32.77,108000.0,23.8215,23.8506,23.7852,23.807,108000.0
2012-12-14 15:30:00,32.77,32.78,32.57,32.63,244200.0,23.807,23.8143,23.6617,23.7053,244200.0
2012-12-17 09:30:00,32.72,33.0,32.54,32.94,164200.0,23.7707,23.9741,23.6399,23.9305,164200.0
2012-12-17 10:00:00,32.94,32.99,32.91,32.96,99400.0,23.9305,23.9668,23.9087,23.945,99400.0
2012-12-17 10:30:00,32.96,33.03,32.92,32.95,158100.0,23.945,23.9959,23.916,23.9378,158100.0
2012-12-17 11:00:00,32.95,32.98,32.9,32.92,77400.0,23.9378,23.9596,23.9014,23.916,77400.0
2012-12-17 11:30:00,32.92,32.96,32.9,32.94,133900.0,23.916,23.945,23.9014,23.9305,133900.0
2012-12-17 12:00:00,32.95,33.1,32.93,33.09,123000.0,23.9378,24.0467,23.9232,24.0395,123000.0
2012-12-17 12:30:00,33.09,33.16,33.09,33.16,93800.0,24.0395,24.0903,24.0395,24.0903,93800.0
2012-12-17 13:00:00,33.15,33.17,33.06,33.1,78600.0,24.0831,24.0976,24.0177,24.0467,78600.0
2012-12-17 13:30:00,33.09,33.15,33.08,33.12,96100.0,24.0395,24.0831,24.0322,24.0613,96100.0
2012-12-17 14:00:00,33.13,33.15,33.1,33.15,80300.0,24.0685,24.0831,24.0467,24.0831,80300.0
2012-12-17 14:30:00,33.14,33.16,33.09,33.15,71600.0,24.0758,24.0903,24.0395,24.0831,71600.0
2012-12-17 15:00:00,33.15,33.17,33.07,33.08,99400.0,24.0831,24.0976,24.0249,24.0322,99400.0
2012-12-17 15:30:00,33.08,33.14,33.02,33.04,376500.0,24.0322,24.0758,23.9886,24.0031,376500.0
2012-12-18 09:30:00,33.05,33.25,33.03,33.22,104900.0,24.0104,24.1557,23.9959,24.1339,104900.0
2012-12-18 10:00:00,33.2,33.3,33.19,33.29,92100.0,24.1194,24.192,24.1121,24.1848,92100.0
2012-12-18 10:30:00,33.29,33.42,33.27,33.33,130800.0,24.1848,24.2792,24.1702,24.2138,130800.0
2012-12-18 11:00:00,33.33,33.36,33.25,33.29,102900.0,24.2138,24.2356,24.1557,24.1848,102900.0
2012-12-18 11:30:00,33.29,33.29,33.18,33.18,48600.0,24.1848,24.1848,24.1048,24.1048,48600.0
2012-12-18 12:00:00,33.18,33.27,33.18,33.25,63600.0,24.1048,24.1702,24.1048,24.1557,63600.0
2012-12-18 12:30:00,33.26,33.44,33.25,33.34,113600.0,24.163,24.2937,24.1557,24.2211,113600.0
2012-12-18 13:00:00,33.35,33.37,33.26,33.27,65500.0,24.2284,24.2429,24.163,24.1702,65500.0
2012-12-18 13:30:00,33.28,33.31,33.27,33.31,42600.0,24.1775,24.1993,24.1702,24.1993,42600.0
2012-12-18 14:00:00,33.3,33.33,33.25,33.29,65900.0,24.192,24.2138,24.1557,24.1848,65900.0
2012-12-18 14:30:00,33.28,33.39,33.28,33.38,75500.0,24.1775,24.2574,24.1775,24.2501,75500.0
2012-12-18 15:00:00,33.38,33.42,33.36,33.39,115200.0,24.2501,24.2792,24.2356,24.2574,115200.0
2012-12-18 15:30:00,33.39,33.45,33.36,33.45,182900.0,24.2574,24.301,24.2356,24.301,182900.0
2012-12-19 09:30:00,33.46,33.55,33.37,33.51,105000.0,24.3083,24.3737,24.2429,24.3446,105000.0
2012-12-19 10:00:00,33.51,33.65,33.5,33.63,106300.0,24.3446,24.4463,24.3373,24.4318,106300.0
2012-12-19 10:30:00,33.63,33.71,33.57,33.64,150800.0,24.4318,24.4899,24.3882,24.439,150800.0
2012-12-19 11:00:00,33.64,33.84,33.64,33.8,90500.0,24.439,24.5843,24.439,24.5553,90500.0
2012-12-19 11:30:00,33.8,33.88,33.78,33.87,83800.0,24.5553,24.6134,24.5407,24.6061,83800.0
2012-12-19 12:00:00,33.88,33.9,33.79,33.81,61800.0,24.6134,24.6279,24.548,24.5625,61800.0
2012-12-19 12:30:00,33.81,33.85,33.75,33.8,74200.0,24.5625,24.5916,24.5189,24.5553,74200.0
2012-12-19 13:00:00,33.8,33.87,33.79,33.84,87100.0,24.5553,24.6061,24.548,24.5843,87100.0
2012-12-19 13:30:00,33.84,33.86,33.82,33.84,49500.0,24.5843,24.5989,24.5698,24.5843,49500.0
2012-12-19 14:00:00,33.84,33.87,33.81,33.87,101300.0,24.5843,24.6061,24.5625,24.6061,101300.0
2012-12-19 14:30:00,33.86,33.89,33.74,33.8,69900.0,24.5989,24.6207,24.5117,24.5553,69900.0
2012-12-19 15:00:00,33.8,33.84,33.79,33.8,101900.0,24.5553,24.5843,24.548,24.5553,101900.0
2012-12-19 15:30:00,33.81,33.9,33.74,33.76,198300.0,24.5625,24.6279,24.5117,24.5262,198300.0
2012-12-20 09:30:00,33.74,33.95,33.6,33.6,118800.0,24.5117,24.6642,24.41,24.41,118800.0
2012-12-20 10:00:00,33.61,33.67,33.49,33.5,102300.0,24.4172,24.4608,24.3301,24.3373,102300.0
2012-12-20 10:30:00,33.5,33.54,33.46,33.46,63000.0,24.3373,24.3664,24.3083,24.3083,63000.0
2012-12-20 11:00:00,33.46,33.49,33.36,33.38,75600.0,24.3083,24.3301,24.2356,24.2501,75600.0
2012-12-20 11:30:00,33.37,33.44,33.36,33.4,54800.0,24.2429,24.2937,24.2356,24.2647,54800.0
2012-12-20 12:00:00,33.41,33.41,33.21,33.27,51600.0,24.2719,24.2719,24.1266,24.1702,51600.0
2012-12-20 12:30:00,33.26,33.3,33.23,33.27,38500.0,24.163,24.192,24.1412,24.1702,38500.0
2012-12-20 13:00:00,33.28,33.37,33.25,33.36,46900.0,24.1775,24.2429,24.1557,24.2356,46900.0
2012-12-20 13:30:00,33.36,33.42,33.3,33.35,79600.0,24.2356,24.2792,24.192,24.2284,79600.0
2012-12-20 14:00:00,33.35,33.36,33.32,33.35,39200.0,24.2284,24.2356,24.2066,24.2284,39200.0
2012-12-20 14:30:00,33.35,33.37,33.33,33.35,59400.0,24.2284,24.2429,24.2138,24.2284,59400.0
2012-12-20 15:00:00,33.34,33.41,33.32,33.35,90400.0,24.2211,24.2719,24.2066,24.2284,90400.0
2012-12-20 15:30:00,33.34,33.45,33.33,33.45,136800.0,24.2211,24.301,24.2138,24.301,136800.0
2012-12-21 09:30:00,33.18,33.35,32.88,33.26,140300.0,24.1048,24.2284,23.8869,24.163,140300.0
2012-12-21 10:00:00,33.29,33.4,33.19,33.37,103900.0,24.1848,24.2647,24.1121,24.2429,103900.0
2012-12-21 10:30:00,33.37,33.45,33.35,33.36,80200.0,24.2429,24.301,24.2284,24.2356,80200.0
2012-12-21 11:00:00,33.36,33.4,33.33,33.39,49300.0,24.2356,24.2647,24.2138,24.2574,49300.0
2012-12-21 11:30:00,33.38,33.4,33.28,33.32,41600.0,24.2501,24.2647,24.1775,24.2066,41600.0
2012-12-21 12:00:00,33.33,33.4,33.3,33.39,39800.0,24.2138,24.2647,24.192,24.2574,39800.0
2012-12-21 12:30:00,33.4,33.44,33.37,33.41,70400.0,24.2647,24.2937,24.2429,24.2719,70400.0
2012-12-21 13:00:00,33.41,33.46,33.38,33.44,36600.0,24.2719,24.3083,24.2501,24.2937,36600.0
2012-12-21 13:30:00,33.45,33.48,33.43,33.48,37500.0,24.301,24.3228,24.2865,24.3228,37500.0
2012-12-21 14:00:00,33.48,33.54,33.48,33.52,50100.0,24.3228,24.3664,24.3228,24.3519,50100.0
2012-12-21 14:30:00,33.52,33.7,33.48,33.62,105000.0,24.3519,24.4826,24.3228,24.4245,105000.0
2012-12-21 15:00:00,33.63,33.65,33.54,33.6,77800.0,24.4318,24.4463,24.3664,24.41,77800.0
2012-12-21 15:30:00,33.6,33.62,33.54,33.59,130500.0,24.41,24.4245,24.3664,24.4027,130500.0
2012-12-24 09:30:00,33.57,33.77,33.44,33.44,61600.0,24.3882,24.5335,24.2937,24.2937,61600.0
2012-12-24 10:00:00,33.41,33.53,33.41,33.53,28300.0,24.2719,24.3591,24.2719,24.3591,28300.0
2012-12-24 10:30:00,33.53,33.55,33.36,33.4,34000.0,24.3591,24.3737,24.2356,24.2647,34000.0
2012-12-24 11:00:00,33.39,33.4,33.31,33.33,22400.0,24.2574,24.2647,24.1993,24.2138,22400.0
2012-12-24 11:30:00,33.34,33.39,33.32,33.35,34500.0,24.2211,24.2574,24.2066,24.2284,34500.0
2012-12-24 12:00:00,33.35,33.36,33.32,33.35,24500.0,24.2284,24.2356,24.2066,24.2284,24500.0
2012-12-24 12:30:00,33.34,33.37,33.31,33.35,42000.0,24.2211,24.2429,24.1993,24.2284,42000.0
2012-12-26 09:30:00,33.4,33.53,33.3,33.32,33200.0,24.2647,24.3591,24.192,24.2066,33200.0
2012-12-26 10:00:00,33.33,33.42,33.22,33.26,22400.0,24.2138,24.2792,24.1339,24.163,22400.0
2012-12-26 10:30:00,33.25,33.26,33.18,33.25,12200.0,24.1557,24.163,24.1048,24.1557,12200.0
2012-12-26 11:00:00,33.24,33.25,33.06,33.06,25800.0,24.1484,24.1557,24.0177,24.0177,25800.0
2012-12-26 11:30:00,33.05,33.13,33.01,33.11,26500.0,24.0104,24.0685,23.9813,24.054,26500.0
2012-12-26 12:00:00,33.12,33.13,33.06,33.06,19900.0,24.0613,24.0685,24.0177,24.0177,19900.0
2012-12-26 12:30:00,33.06,33.13,33.03,33.11,24000.0,24.0177,24.0685,23.9959,24.054,24000.0
2012-12-26 13:00:00,33.11,33.13,33.07,33.13,20000.0,24.054,24.0685,24.0249,24.0685,20000.0
2012-12-26 13:30:00,33.14,33.14,33.09,33.09,19500.0,24.0758,24.0758,24.0395,24.0395,19500.0
2012-12-26 14:00:00,33.1,33.16,33.1,33.15,11000.0,24.0467,24.0903,24.0467,24.0831,11000.0
2012-12-26 14:30:00,33.15,33.23,33.11,33.22,21300.0,24.0831,24.1412,24.054,24.1339,21300.0
2012-12-26 15:00:00,33.21,33.21,33.1,33.15,23200.0,24.1266,24.1266,24.0467,24.0831,23200.0
2012-12-26 15:30:00,33.14,33.15,33.02,33.03,50600.0,24.0758,24.0831,23.9886,23.9959,50600.0
2012-12-27 09:30:00,32.96,33.47,32.87,33.45,150900.0,23.945,24.3155,23.8796,24.301,150900.0
2012-12-27 10:00:00,33.46,33.46,33.13,33.29,125300.0,24.3083,24.3083,24.0685,24.1848,125300.0
2012-12-27 10:30:00,33.3,33.31,33.2,33.29,73800.0,24.192,24.1993,24.1194,24.1848,73800.0
2012-12-27 11:00:00,33.28,33.28,33.15,33.2,58600.0,24.1775,24.1775,24.0831,24.1194,58600.0
2012-12-27 11:30:00,33.2,33.2,33.05,33.09,36500.0,24.1194,24.1194,24.0104,24.0395,36500.0
2012-12-27 12:00:00,33.12,33.16,33.06,33.11,34000.0,24.0613,24.0903,24.0177,24.054,34000.0
2012-12-27 12:30:00,33.11,33.16,33.04,33.16,55200.0,24.054,24.0903,24.0031,24.0903,55200.0
2012-12-27 13:00:00,33.17,33.22,33.12,33.13,39700.0,24.0976,24.1339,24.0613,24.0685,39700.0
2012-12-27 13:30:00,33.12,33.15,33.08,33.09,33700.0,24.0613,24.0831,24.0322,24.0395,33700.0
2012-12-27 14:00:00,33.09,33.11,33.01,33.08,45100.0,24.0395,24.054,23.9813,24.0322,45100.0
2012-12-27 14:30:00,33.06,33.21,33.04,33.06,94800.0,24.0177,24.1266,24.0031,24.0177,94800.0
2012-12-27 15:00:00,33.06,33.25,33.06,33.21,78500.0,24.0177,24.1557,24.0177,24.1266,78500.0
2012-12-27 15:30:00,33.21,33.36,33.21,33.35,77200.0,24.1266,24.2356,24.1266,24.2284,77200.0
2012-12-28 09:30:00,33.19,33.39,33.19,33.26,115900.0,24.1121,24.2574,24.1121,24.163,115900.0
2012-12-28 10:00:00,33.28,33.39,33.27,33.35,80400.0,24.1775,24.2574,24.1702,24.2284,80400.0
2012-12-28 10:30:00,33.34,33.36,33.18,33.23,82700.0,24.2211,24.2356,24.1048,24.1412,82700.0
2012-12-28 11:00:00,33.23,33.27,33.2,33.23,33200.0,24.1412,24.1702,24.1194,24.1412,33200.0
2012-12-28 11:30:00,33.22,33.24,33.18,33.22,47800.0,24.1339,24.1484,24.1048,24.1339,47800.0
2012-12-28 12:00:00,33.22,33.25,33.18,33.24,30200.0,24.1339,24.1557,24.1048,24.1484,30200.0
2012-12-28 12:30:00,33.24,33.27,33.23,33.25,15100.0,24.1484,24.1702,24.1412,24.1557,15100.0
2012-12-28 13:00:00,33.25,33.25,33.16,33.18,31800.0,24.1557,24.1557,24.0903,24.1048,31800.0
2012-12-28 13:30:00,33.18,33.19,33.13,33.15,31500.0,24.1048,24.1121,24.0685,24.0831,31500.0
2012-12-28 14:00:00,33.15,33.22,33.15,33.17,27600.0,24.0831,24.1339,24.0831,24.0976,27600.0
2012-12-28 14:30:00,33.18,33.2,33.11,33.12,34200.0,24.1048,24.1194,24.054,24.0613,34200.0
2012-12-28 15:00:00,33.12,33.19,33.09,33.17,30500.0,24.0613,24.1121,24.0395,24.0976,30500.0
2012-12-28 15:30:00,33.18,33.22,33.05,33.08,105100.0,24.1048,24.1339,24.0104,24.0322,105100.0
2012-12-31 09:30:00,32.97,33.25,32.97,33.17,74600.0,23.9523,24.1557,23.9523,24.0976,74600.0
2012-12-31 10:00:00,33.16,33.23,33.09,33.18,56400.0,24.0903,24.1412,24.0395,24.1048,56400.0
2012-12-31 10:30:00,33.18,33.32,33.02,33.09,68700.0,24.1048,24.2066,23.9886,24.0395,68700.0
2012-12-31 11:00:00,33.08,33.27,33.07,33.18,57300.0,24.0322,24.1702,24.0249,24.1048,57300.0
2012-12-31 11:30:00,33.18,33.3,33.18,33.24,39200.0,24.1048,24.192,24.1048,24.1484,39200.0
2012-12-31 12:00:00,33.24,33.31,33.21,33.27,50800.0,24.1484,24.1993,24.1266,24.1702,50800.0
2012-12-31 12:30:00,33.28,33.49,33.28,33.31,75500.0,24.1775,24.3301,24.1775,24.1993,75500.0
2012-12-31 13:00:00,33.34,33.39,33.27,33.35,30100.0,24.2211,24.2574,24.1702,24.2284,30100.0
2012-12-31 13:30:00,33.34,33.52,33.34,33.41,52200.0,24.2211,24.3519,24.2211,24.2719,52200.0
2012-12-31 14:00:00,33.41,33.55,33.39,33.55,30300.0,24.2719,24.3737,24.2574,24.3737,30300.0
2012-12-31 14:30:00,33.55,33.74,33.53,33.72,82000.0,24.3737,24.5117,24.3591,24.4972,82000.0
2012-12-31 15:00:00,33.72,33.75,33.51,33.55,74700.0,24.4972,24.5189,24.3446,24.3737,74700.0
2012-12-31 15:30:00,33.57,33.64,33.53,33.55,164000.0,24.3882,24.439,24.3591,24.3737,164000.0
2013-01-02 09:30:00,34.19,34.5,34.14,34.44,126400.0,24.8386,25.0638,24.8023,25.0202,126400.0
2013-01-02 10:00:00,34.45,34.45,34.37,34.42,70900.0,25.0275,25.0275,24.9694,25.0057,70900.0
2013-01-02 10:30:00,34.42,34.42,34.25,34.33,67400.0,25.0057,25.0057,24.8822,24.9403,67400.0
2013-01-02 11:00:00,34.34,34.39,34.26,34.38,56600.0,24.9476,24.9839,24.8895,24.9766,56600.0
2013-01-02 11:30:00,34.38,34.39,34.28,34.3,55300.0,24.9766,24.9839,24.904,24.9185,55300.0
2013-01-02 12:00:00,34.3,34.31,34.05,34.1,78800.0,24.9185,24.9258,24.7369,24.7732,78800.0
2013-01-02 12:30:00,34.11,34.11,34.01,34.08,39500.0,24.7805,24.7805,24.7078,24.7587,39500.0
2013-01-02 13:00:00,34.08,34.11,34.03,34.03,30800.0,24.7587,24.7805,24.7224,24.7224,30800.0
2013-01-02 13:30:00,34.03,34.07,34.0,34.03,31400.0,24.7224,24.7514,24.7006,24.7224,31400.0
2013-01-02 14:00:00,34.03,34.07,33.91,33.96,59100.0,24.7224,24.7514,24.6352,24.6715,59100.0
2013-01-02 14:30:00,33.96,33.99,33.86,33.98,59000.0,24.6715,24.6933,24.5989,24.686,59000.0
2013-01-02 15:00:00,33.98,34.05,33.93,34.02,78800.0,24.686,24.7369,24.6497,24.7151,78800.0
2013-01-02 15:30:00,34.02,34.16,34.01,34.16,112500.0,24.7151,24.8168,24.7078,24.8168,112500.0
2013-01-03 09:30:00,34.25,34.29,34.12,34.19,62300.0,24.8822,24.9113,24.7877,24.8386,62300.0
2013-01-03 10:00:00,34.2,34.25,34.09,34.13,34300.0,24.8459,24.8822,24.766,24.795,34300.0
2013-01-03 10:30:00,34.13,34.16,34.11,34.16,41600.0,24.795,24.8168,24.7805,24.8168,41600.0
2013-01-03 11:00:00,34.15,34.22,34.14,34.18,81600.0,24.8095,24.8604,24.8023,24.8313,81600.0
2013-01-03 11:30:00,34.19,34.19,34.12,34.13,54400.0,24.8386,24.8386,24.7877,24.795,54400.0
2013-01-03 12:00:00,34.13,34.14,34.09,34.14,63600.0,24.795,24.8023,24.766,24.8023,63600.0
2013-01-03 12:30:00,34.13,34.13,34.06,34.11,50600.0,24.795,24.795,24.7442,24.7805,50600.0
2013-01-03 13:00:00,34.11,34.13,34.05,34.07,31100.0,24.7805,24.795,24.7369,24.7514,31100.0
2013-01-03 13:30:00,34.08,34.13,34.07,34.09,34200.0,24.7587,24.795,24.7514,24.766,34200.0
2013-01-03 14:00:00,34.1,34.1,33.78,33.8,59900.0,24.7732,24.7732,24.5407,24.5553,59900.0
2013-01-03 14:30:00,33.8,33.93,33.76,33.91,32200.0,24.5553,24.6497,24.5262,24.6352,32200.0
2013-01-03 15:00:00,33.91,33.93,33.78,33.8,75100.0,24.6352,24.6497,24.5407,24.5553,75100.0
2013-01-03 15:30:00,33.8,33.88,33.68,33.87,88800.0,24.5553,24.6134,24.4681,24.6061,88800.0
2013-01-04 09:30:00,33.97,34.26,33.94,34.25,66900.0,24.6788,24.8895,24.657,24.8822,66900.0
2013-01-04 10:00:00,34.25,34.27,34.14,34.24,42000.0,24.8822,24.8967,24.8023,24.8749,42000.0
2013-01-04 10:30:00,34.26,34.27,34.02,34.02,36700.0,24.8895,24.8967,24.7151,24.7151,36700.0
2013-01-04 11:00:00,34.02,34.09,34.01,34.09,39300.0,24.7151,24.766,24.7078,24.766,39300.0
2013-01-04 11:30:00,34.09,34.12,34.03,34.12,43900.0,24.766,24.7877,24.7224,24.7877,43900.0
2013-01-04 12:00:00,34.12,34.15,34.08,34.15,33500.0,24.7877,24.8095,24.7587,24.8095,33500.0
2013-01-04 12:30:00,34.14,34.18,34.14,34.16,39800.0,24.8023,24.8313,24.8023,24.8168,39800.0
2013-01-04 13:00:00,34.15,34.15,34.06,34.1,23400.0,24.8095,24.8095,24.7442,24.7732,23400.0
2013-01-04 13:30:00,34.1,34.11,34.05,34.07,26500.0,24.7732,24.7805,24.7369,24.7514,26500.0
2013-01-04 14:00:00,34.07,34.09,34.02,34.06,21700.0,24.7514,24.766,24.7151,24.7442,21700.0
2013-01-04 14:30:00,34.06,34.08,34.02,34.06,37100.0,24.7442,24.7587,24.7151,24.7442,37100.0
2013-01-04 15:00:00,34.06,34.12,34.0,34.12,54300.0,24.7442,24.7877,24.7006,24.7877,54300.0
2013-01-04 15:30:00,34.11,34.23,34.11,34.23,61400.0,24.7805,24.8677,24.7805,24.8677,61400.0
2013-01-07 09:30:00,34.05,34.11,33.71,33.94,100100.0,24.7369,24.7805,24.4899,24.657,100100.0
2013-01-07 10:00:00,33.94,34.11,33.91,34.03,60900.0,24.657,24.7805,24.6352,24.7224,60900.0
2013-01-07 10:30:00,34.02,34.16,34.0,34.01,37800.0,24.7151,24.8168,24.7006,24.7078,37800.0
2013-01-07 11:00:00,34.02,34.06,33.99,33.99,19200.0,24.7151,24.7442,24.6933,24.6933,19200.0
2013-01-07 11:30:00,33.99,34.0,33.85,33.87,33400.0,24.6933,24.7006,24.5916,24.6061,33400.0
2013-01-07 12:00:00,33.85,33.85,33.77,33.82,42100.0,24.5916,24.5916,24.5335,24.5698,42100.0
2013-01-07 12:30:00,33.81,33.97,33.81,33.94,24900.0,24.5625,24.6788,24.5625,24.657,24900.0
2013-01-07 13:00:00,33.93,33.95,33.87,33.88,24900.0,24.6497,24.6642,24.6061,24.6134,24900.0
2013-01-07 13:30:00,33.88,33.88,33.83,33.86,17900.0,24.6134,24.6134,24.5771,24.5989,17900.0
2013-01-07 14:00:00,33.85,33.86,33.79,33.82,20500.0,24.5916,24.5989,24.548,24.5698,20500.0
2013-01-07 14:30:00,33.82,33.87,33.81,33.87,22700.0,24.5698,24.6061,24.5625,24.6061,22700.0
2013-01-07 15:00:00,33.87,33.93,33.84,33.93,31700.0,24.6061,24.6497,24.5843,24.6497,31700.0
2013-01-07 15:30:00,33.93,33.98,33.91,33.97,82700.0,24.6497,24.686,24.6352,24.6788,82700.0
2013-01-08 09:30:00,33.83,34.03,33.79,33.8,55100.0,24.5771,24.7224,24.548,24.5553,55100.0
2013-01-08 10:00:00,33.8,33.83,33.73,33.78,51600.0,24.5553,24.5771,24.5044,24.5407,51600.0
2013-01-08 10:30:00,33.78,33.81,33.69,33.81,22600.0,24.5407,24.5625,24.4754,24.5625,22600.0
2013-01-08 11:00:00,33.81,33.9,33.78,33.9,26100.0,24.5625,24.6279,24.5407,24.6279,26100.0
2013-01-08 11:30:00,33.9,33.94,33.78,33.78,29100.0,24.6279,24.657,24.5407,24.5407,29100.0
2013-01-08 12:00:00,33.78,33.81,33.73,33.73,28800.0,24.5407,24.5625,24.5044,24.5044,28800.0
2013-01-08 12:30:00,33.74,33.75,33.7,33.71,13300.0,24.5117,24.5189,24.4826,24.4899,13300.0
2013-01-08 13:00:00,33.71,33.77,33.71,33.77,18400.0,24.4899,24.5335,24.4899,24.5335,18400.0
2013-01-08 13:30:00,33.77,33.78,33.73,33.75,22800.0,24.5335,24.5407,24.5044,24.5189,22800.0
2013-01-08 14:00:00,33.76,33.77,33.68,33.7,18400.0,24.5262,24.5335,24.4681,24.4826,18400.0
2013-01-08 14:30:00,33.69,33.75,33.69,33.72,30600.0,24.4754,24.5189,24.4754,24.4972,30600.0
2013-01-08 15:00:00,33.73,33.76,33.72,33.74,50800.0,24.5044,24.5262,24.4972,24.5117,50800.0
2013-01-08 15:30:00,33.75,33.95,33.74,33.93,100000.0,24.5189,24.6642,24.5117,24.6497,100000.0
2013-01-09 09:30:00,33.9,33.95,33.81,33.91,30100.0,24.6279,24.6642,24.5625,24.6352,30100.0
2013-01-09 10:00:00,33.92,33.96,33.9,33.94,24000.0,24.6425,24.6715,24.6279,24.657,24000.0
2013-01-09 10:30:00,33.94,33.97,33.77,33.8,110800.0,24.657,24.6788,24.5335,24.5553,110800.0
2013-01-09 11:00:00,33.79,33.84,33.7,33.72,44800.0,24.548,24.5843,24.4826,24.4972,44800.0
2013-01-09 11:30:00,33.72,33.74,33.65,33.71,44100.0,24.4972,24.5117,24.4463,24.4899,44100.0
2013-01-09 12:00:00,33.71,33.72,33.68,33.71,19200.0,24.4899,24.4972,24.4681,24.4899,19200.0
2013-01-09 12:30:00,33.7,33.71,33.62,33.65,25200.0,24.4826,24.4899,24.4245,24.4463,25200.0
2013-01-09 13:00:00,33.65,33.71,33.63,33.71,24400.0,24.4463,24.4899,24.4318,24.4899,24400.0
2013-01-09 13:30:00,33.71,33.73,33.67,33.71,16900.0,24.4899,24.5044,24.4608,24.4899,16900.0
2013-01-09 14:00:00,33.73,33.77,33.71,33.73,18800.0,24.5044,24.5335,24.4899,24.5044,18800.0
2013-01-09 14:30:00,33.71,33.73,33.65,33.67,35500.0,24.4899,24.5044,24.4463,24.4608,35500.0
2013-01-09 15:00:00,33.65,33.73,33.65,33.7,70200.0,24.4463,24.5044,24.4463,24.4826,70200.0
2013-01-09 15:30:00,33.71,33.88,33.69,33.88,100400.0,24.4899,24.6134,24.4754,24.6134,100400.0
2013-01-10 09:30:00,34.11,34.28,34.03,34.07,62000.0,24.7805,24.904,24.7224,24.7514,62000.0
2013-01-10 10:00:00,34.08,34.19,34.05,34.14,25900.0,24.7587,24.8386,24.7369,24.8023,25900.0
2013-01-10 10:30:00,34.15,34.17,34.05,34.13,29800.0,24.8095,24.8241,24.7369,24.795,29800.0
2013-01-10 11:00:00,34.13,34.14,34.06,34.09,113000.0,24.795,24.8023,24.7442,24.766,113000.0
2013-01-10 11:30:00,34.1,34.11,34.05,34.07,14700.0,24.7732,24.7805,24.7369,24.7514,14700.0
2013-01-10 12:00:00,34.08,34.11,34.06,34.07,61500.0,24.7587,24.7805,24.7442,24.7514,61500.0
2013-01-10 12:30:00,34.08,34.09,34.02,34.09,14400.0,24.7587,24.766,24.7151,24.766,14400.0
2013-01-10 13:00:00,34.09,34.09,33.99,34.08,27500.0,24.766,24.766,24.6933,24.7587,27500.0
2013-01-10 13:30:00,34.07,34.09,34.04,34.07,16300.0,24.7514,24.766,24.7296,24.7514,16300.0
2013-01-10 14:00:00,34.04,34.1,34.04,34.07,29600.0,24.7296,24.7732,24.7296,24.7514,29600.0
2013-01-10 14:30:00,34.07,34.13,34.06,34.12,82000.0,24.7514,24.795,24.7442,24.7877,82000.0
2013-01-10 15:00:00,34.12,34.34,34.12,34.32,61200.0,24.7877,24.9476,24.7877,24.933,61200.0
2013-01-10 15:30:00,34.32,34.39,34.16,34.17,150700.0,24.933,24.9839,24.8168,24.8241,150700.0
2013-01-11 09:30:00,34.25,34.45,34.13,34.32,50100.0,24.8822,25.0275,24.795,24.933,50100.0
2013-01-11 10:00:00,34.3,34.3,34.14,34.19,32500.0,24.9185,24.9185,24.8023,24.8386,32500.0
2013-01-11 10:30:00,34.19,34.24,34.08,34.17,40400.0,24.8386,24.8749,24.7587,24.8241,40400.0
2013-01-11 11:00:00,34.17,34.17,34.05,34.1,32500.0,24.8241,24.8241,24.7369,24.7732,32500.0
2013-01-11 11:30:00,34.1,34.11,34.08,34.08,15300.0,24.7732,24.7805,24.7587,24.7587,15300.0
2013-01-11 12:00:00,34.09,34.15,34.09,34.13,15400.0,24.766,24.8095,24.766,24.795,15400.0
2013-01-11 12:30:00,34.13,34.13,34.1,34.13,6800.0,24.795,24.795,24.7732,24.795,6800.0
2013-01-11 13:00:00,34.13,34.15,34.12,34.13,12700.0,24.795,24.8095,24.7877,24.795,12700.0
2013-01-11 13:30:00,34.12,34.17,34.1,34.11,22600.0,24.7877,24.8241,24.7732,24.7805,22600.0
2013-01-11 14:00:00,34.1,34.16,34.1,34.16,18500.0,24.7732,24.8168,24.7732,24.8168,18500.0
2013-01-11 14:30:00,34.16,34.17,34.13,34.15,20400.0,24.8168,24.8241,24.795,24.8095,20400.0
2013-01-11 15:00:00,34.16,34.17,34.12,34.13,33500.0,24.8168,24.8241,24.7877,24.795,33500.0
2013-01-11 15:30:00,34.14,34.14,34.06,34.08,58100.0,24.8023,24.8023,24.7442,24.7587,58100.0
2013-01-14 09:30:00,34.14,34.19,33.91,33.95,34100.0,24.8023,24.8386,24.6352,24.6642,34100.0
2013-01-14 10:00:00,33.96,34.04,33.87,33.91,51700.0,24.6715,24.7296,24.6061,24.6352,51700.0
2013-01-14 10:30:00,33.91,34.11,33.9,34.03,43100.0,24.6352,24.7805,24.6279,24.7224,43100.0
2013-01-14 11:00:00,34.03,34.1,33.97,34.09,49400.0,24.7224,24.7732,24.6788,24.766,49400.0
2013-01-14 11:30:00,34.11,34.17,34.07,34.17,44300.0,24.7805,24.8241,24.7514,24.8241,44300.0
2013-01-14 12:00:00,34.17,34.19,34.11,34.12,36000.0,24.8241,24.8386,24.7805,24.7877,36000.0
2013-01-14 12:30:00,34.12,34.16,34.12,34.14,22700.0,24.7877,24.8168,24.7877,24.8023,22700.0
2013-01-14 13:00:00,34.14,34.17,34.12,34.14,19500.0,24.8023,24.8241,24.7877,24.8023,19500.0
2013-01-14 13:30:00,34.13,34.15,34.09,34.14,32800.0,24.795,24.8095,24.766,24.8023,32800.0
2013-01-14 14:00:00,34.15,34.18,34.09,34.09,44000.0,24.8095,24.8313,24.766,24.766,44000.0
2013-01-14 14:30:00,34.1,34.11,33.98,34.04,41500.0,24.7732,24.7805,24.686,24.7296,41500.0
2013-01-14 15:00:00,34.04,34.09,33.97,33.98,107800.0,24.7296,24.766,24.6788,24.686,107800.0
2013-01-14 15:30:00,33.99,34.0,33.92,33.94,68900.0,24.6933,24.7006,24.6425,24.657,68900.0
2013-01-15 09:30:00,34.01,34.21,33.85,34.14,189600.0,24.7078,24.8531,24.5916,24.8023,189600.0
2013-01-15 10:00:00,34.14,34.19,34.06,34.17,84600.0,24.8023,24.8386,24.7442,24.8241,84600.0
2013-01-15 10:30:00,34.17,34.23,34.07,34.07,84000.0,24.8241,24.8677,24.7514,24.7514,84000.0
2013-01-15 11:00:00,34.07,34.08,33.97,34.02,38700.0,24.7514,24.7587,24.6788,24.7151,38700.0
2013-01-15 11:30:00,34.01,34.07,34.0,34.05,33600.0,24.7078,24.7514,24.7006,24.7369,33600.0
2013-01-15 12:00:00,34.06,34.18,34.06,34.17,34300.0,24.7442,24.8313,24.7442,24.8241,34300.0
2013-01-15 12:30:00,34.18,34.25,34.16,34.2,63000.0,24.8313,24.8822,24.8168,24.8459,63000.0
2013-01-15 13:00:00,34.2,34.2,34.11,34.2,28400.0,24.8459,24.8459,24.7805,24.8459,28400.0
2013-01-15 13:30:00,34.19,34.23,34.17,34.22,43000.0,24.8386,24.8677,24.8241,24.8604,43000.0
2013-01-15 14:00:00,34.22,34.23,34.13,34.14,23100.0,24.8604,24.8677,24.795,24.8023,23100.0
2013-01-15 14:30:00,34.15,34.18,34.12,34.13,38400.0,24.8095,24.8313,24.7877,24.795,38400.0
2013-01-15 15:00:00,34.14,34.21,34.11,34.15,44200.0,24.8023,24.8531,24.7805,24.8095,44200.0
2013-01-15 15:30:00,34.15,34.26,34.14,34.25,60400.0,24.8095,24.8895,24.8023,24.8822,60400.0
2013-01-16 09:30:00,34.06,34.12,33.94,34.1,63600.0,24.7442,24.7877,24.657,24.7732,63600.0
2013-01-16 10:00:00,34.1,34.17,34.05,34.06,66900.0,24.7732,24.8241,24.7369,24.7442,66900.0
2013-01-16 10:30:00,34.08,34.14,34.04,34.04,52500.0,24.7587,24.8023,24.7296,24.7296,52500.0
2013-01-16 11:00:00,34.04,34.19,34.03,34.13,25500.0,24.7296,24.8386,24.7224,24.795,25500.0
2013-01-16 11:30:00,34.12,34.23,34.1,34.2,52500.0,24.7877,24.8677,24.7732,24.8459,52500.0
2013-01-16 12:00:00,34.21,34.23,34.16,34.19,34800.0,24.8531,24.8677,24.8168,24.8386,34800.0
2013-01-16 12:30:00,34.2,34.22,34.08,34.09,18700.0,24.8459,24.8604,24.7587,24.766,18700.0
2013-01-16 13:00:00,34.1,34.11,34.04,34.06,16300.0,24.7732,24.7805,24.7296,24.7442,16300.0
2013-01-16 13:30:00,34.06,34.06,33.98,34.03,35300.0,24.7442,24.7442,24.686,24.7224,35300.0
2013-01-16 14:00:00,34.04,34.08,34.02,34.08,59400.0,24.7296,24.7587,24.7151,24.7587,59400.0
2013-01-16 14:30:00,34.08,34.1,34.04,34.1,23500.0,24.7587,24.7732,24.7296,24.7732,23500.0
2013-01-16 15:00:00,34.1,34.11,34.07,34.07,23000.0,24.7732,24.7805,24.7514,24.7514,23000.0
2013-01-16 15:30:00,34.07,34.11,34.02,34.04,110000.0,24.7514,24.7805,24.7151,24.7296,110000.0
2013-01-17 09:30:00,34.09,34.25,34.08,34.18,43000.0,24.766,24.8822,24.7587,24.8313,43000.0
2013-01-17 10:00:00,34.16,34.34,34.13,34.31,62600.0,24.8168,24.9476,24.795,24.9258,62600.0
2013-01-17 10:30:00,34.32,34.4,34.27,34.31,55500.0,24.933,24.9912,24.8967,24.9258,55500.0
2013-01-17 11:00:00,34.3,34.32,34.27,34.29,25100.0,24.9185,24.933,24.8967,24.9113,25100.0
2013-01-17 11:30:00,34.28,34.3,34.22,34.22,44500.0,24.904,24.9185,24.8604,24.8604,44500.0
2013-01-17 12:00:00,34.21,34.21,34.14,34.18,28100.0,24.8531,24.8531,24.8023,24.8313,28100.0
2013-01-17 12:30:00,34.18,34.2,34.16,34.16,20400.0,24.8313,24.8459,24.8168,24.8168,20400.0
2013-01-17 13:00:00,34.16,34.16,34.03,34.06,47400.0,24.8168,24.8168,24.7224,24.7442,47400.0
2013-01-17 13:30:00,34.06,34.12,34.03,34.12,33400.0,24.7442,24.7877,24.7224,24.7877,33400.0
2013-01-17 14:00:00,34.11,34.15,34.09,34.11,49000.0,24.7805,24.8095,24.766,24.7805,49000.0
2013-01-17 14:30:00,34.12,34.16,34.1,34.1,46700.0,24.7877,24.8168,24.7732,24.7732,46700.0
2013-01-17 15:00:00,34.1,34.11,34.07,34.07,56000.0,24.7732,24.7805,24.7514,24.7514,56000.0
2013-01-17 15:30:00,34.08,34.12,34.04,34.1,177000.0,24.7587,24.7877,24.7296,24.7732,177000.0
2013-01-18 09:30:00,33.98,34.03,33.62,33.63,123600.0,24.686,24.7224,24.4245,24.4318,123600.0
2013-01-18 10:00:00,33.63,33.63,33.5,33.52,59200.0,24.4318,24.4318,24.3373,24.3519,59200.0
2013-01-18 10:30:00,33.52,33.61,33.5,33.52,51600.0,24.3519,24.4172,24.3373,24.3519,51600.0
2013-01-18 11:00:00,33.52,33.52,33.43,33.47,45000.0,24.3519,24.3519,24.2865,24.3155,45000.0
2013-01-18 11:30:00,33.47,33.48,33.36,33.39,41400.0,24.3155,24.3228,24.2356,24.2574,41400.0
2013-01-18 12:00:00,33.4,33.41,33.36,33.41,37300.0,24.2647,24.2719,24.2356,24.2719,37300.0
2013-01-18 12:30:00,33.41,33.42,33.35,33.38,53300.0,24.2719,24.2792,24.2284,24.2501,53300.0
2013-01-18 13:00:00,33.37,33.4,33.36,33.36,53100.0,24.2429,24.2647,24.2356,24.2356,53100.0
2013-01-18 13:30:00,33.36,33.46,33.29,33.45,78700.0,24.2356,24.3083,24.1848,24.301,78700.0
2013-01-18 14:00:00,33.45,33.48,33.42,33.43,109700.0,24.301,24.3228,24.2792,24.2865,109700.0
2013-01-18 14:30:00,33.44,33.46,33.37,33.37,52200.0,24.2937,24.3083,24.2429,24.2429,52200.0
2013-01-18 15:00:00,33.37,33.38,33.26,33.26,62600.0,24.2429,24.2501,24.163,24.163,62600.0
2013-01-18 15:30:00,33.27,33.41,33.27,33.35,274800.0,24.1702,24.2719,24.1702,24.2284,274800.0
2013-01-22 09:30:00,33.16,33.29,33.14,33.24,71500.0,24.0903,24.1848,24.0758,24.1484,71500.0
2013-01-22 10:00:00,33.23,33.24,33.09,33.16,77000.0,24.1412,24.1484,24.0395,24.0903,77000.0
2013-01-22 10:30:00,33.17,33.25,33.16,33.25,78600.0,24.0976,24.1557,24.0903,24.1557,78600.0
2013-01-22 11:00:00,33.25,33.33,33.24,33.24,59800.0,24.1557,24.2138,24.1484,24.1484,59800.0
2013-01-22 11:30:00,33.24,33.25,33.21,33.23,42000.0,24.1484,24.1557,24.1266,24.1412,42000.0
2013-01-22 12:00:00,33.23,33.26,33.22,33.22,50400.0,24.1412,24.163,24.1339,24.1339,50400.0
2013-01-22 12:30:00,33.22,33.27,33.22,33.25,55700.0,24.1339,24.1702,24.1339,24.1557,55700.0
2013-01-22 13:00:00,33.25,33.27,33.22,33.23,52900.0,24.1557,24.1702,24.1339,24.1412,52900.0
2013-01-22 13:30:00,33.24,33.26,33.19,33.21,39600.0,24.1484,24.163,24.1121,24.1266,39600.0
2013-01-22 14:00:00,33.21,33.35,33.21,33.27,61300.0,24.1266,24.2284,24.1266,24.1702,61300.0
2013-01-22 14:30:00,33.27,33.28,33.22,33.24,56900.0,24.1702,24.1775,24.1339,24.1484,56900.0
2013-01-22 15:00:00,33.25,33.28,33.22,33.25,92700.0,24.1557,24.1775,24.1339,24.1557,92700.0
2013-01-22 15:30:00,33.25,33.28,33.2,33.28,144000.0,24.1557,24.1775,24.1194,24.1775,144000.0
2013-01-23 09:30:00,33.1,33.37,33.08,33.31,80500.0,24.0467,24.2429,24.0322,24.1993,80500.0
2013-01-23 10:00:00,33.31,33.31,33.07,33.1,37700.0,24.1993,24.1993,24.0249,24.0467,37700.0
2013-01-23 10:30:00,33.09,33.1,32.89,32.97,47800.0,24.0395,24.0467,23.8942,23.9523,47800.0
2013-01-23 11:00:00,32.99,33.06,32.98,33.0,41400.0,23.9668,24.0177,23.9596,23.9741,41400.0
2013-01-23 11:30:00,33.0,33.05,32.98,33.03,29300.0,23.9741,24.0104,23.9596,23.9959,29300.0
2013-01-23 12:00:00,33.03,33.04,33.0,33.02,34900.0,23.9959,24.0031,23.9741,23.9886,34900.0
2013-01-23 12:30:00,33.02,33.05,32.99,33.04,30600.0,23.9886,24.0104,23.9668,24.0031,30600.0
2013-01-23 13:00:00,33.05,33.06,33.02,33.05,47600.0,24.0104,24.0177,23.9886,24.0104,47600.0
2013-01-23 13:30:00,33.05,33.07,33.02,33.05,39200.0,24.0104,24.0249,23.9886,24.0104,39200.0
2013-01-23 14:00:00,33.04,33.05,32.98,33.05,70900.0,24.0031,24.0104,23.9596,24.0104,70900.0
2013-01-23 14:30:00,33.05,33.14,33.05,33.09,43700.0,24.0104,24.0758,24.0104,24.0395,43700.0
2013-01-23 15:00:00,33.09,33.12,33.07,33.1,54600.0,24.0395,24.0613,24.0249,24.0467,54600.0
2013-01-23 15:30:00,33.09,33.14,33.07,33.12,160300.0,24.0395,24.0758,24.0249,24.0613,160300.0
2013-01-24 09:30:00,33.06,33.36,33.03,33.32,51400.0,24.0177,24.2356,23.9959,24.2066,51400.0
2013-01-24 10:00:00,33.3,33.35,33.24,33.25,23100.0,24.192,24.2284,24.1484,24.1557,23100.0
2013-01-24 10:30:00,33.27,33.3,33.24,33.26,45500.0,24.1702,24.192,24.1484,24.163,45500.0
2013-01-24 11:00:00,33.26,33.31,33.25,33.27,31500.0,24.163,24.1993,24.1557,24.1702,31500.0
2013-01-24 11:30:00,33.27,33.37,33.27,33.37,38300.0,24.1702,24.2429,24.1702,24.2429,38300.0
2013-01-24 12:00:00,33.36,33.46,33.36,33.4,43000.0,24.2356,24.3083,24.2356,24.2647,43000.0
2013-01-24 12:30:00,33.4,33.43,33.38,33.38,61600.0,24.2647,24.2865,24.2501,24.2501,61600.0
2013-01-24 13:00:00,33.38,33.42,33.34,33.42,20400.0,24.2501,24.2792,24.2211,24.2792,20400.0
2013-01-24 13:30:00,33.42,33.43,33.32,33.32,50900.0,24.2792,24.2865,24.2066,24.2066,50900.0
2013-01-24 14:00:00,33.32,33.44,33.32,33.43,29200.0,24.2066,24.2937,24.2066,24.2865,29200.0
2013-01-24 14:30:00,33.44,33.54,33.43,33.53,65900.0,24.2937,24.3664,24.2865,24.3591,65900.0
2013-01-24 15:00:00,33.52,33.61,33.51,33.61,52800.0,24.3519,24.4172,24.3446,24.4172,52800.0
2013-01-24 15:30:00,33.61,33.7,33.58,33.6,106300.0,24.4172,24.4826,24.3954,24.41,106300.0
2013-01-25 09:30:00,33.46,33.68,33.44,33.57,88400.0,24.3083,24.4681,24.2937,24.3882,88400.0
2013-01-25 10:00:00,33.56,33.6,33.35,33.35,60500.0,24.3809,24.41,24.2284,24.2284,60500.0
2013-01-25 10:30:00,33.36,33.42,33.24,33.33,46600.0,24.2356,24.2792,24.1484,24.2138,46600.0
2013-01-25 11:00:00,33.31,33.38,33.31,33.34,24500.0,24.1993,24.2501,24.1993,24.2211,24500.0
2013-01-25 11:30:00,33.34,33.39,33.3,33.31,25900.0,24.2211,24.2574,24.192,24.1993,25900.0
2013-01-25 12:00:00,33.32,33.32,33.26,33.29,45800.0,24.2066,24.2066,24.163,24.1848,45800.0
2013-01-25 12:30:00,33.29,33.29,33.21,33.22,34100.0,24.1848,24.1848,24.1266,24.1339,34100.0
2013-01-25 13:00:00,33.22,33.34,33.21,33.31,27100.0,24.1339,24.2211,24.1266,24.1993,27100.0
2013-01-25 13:30:00,33.32,33.35,33.3,33.32,17900.0,24.2066,24.2284,24.192,24.2066,17900.0
2013-01-25 14:00:00,33.32,33.35,33.28,33.28,41900.0,24.2066,24.2284,24.1775,24.1775,41900.0
2013-01-25 14:30:00,33.28,33.31,33.17,33.17,46800.0,24.1775,24.1993,24.0976,24.0976,46800.0
2013-01-25 15:00:00,33.17,33.21,33.14,33.18,93400.0,24.0976,24.1266,24.0758,24.1048,93400.0
2013-01-25 15:30:00,33.18,33.25,33.18,33.25,88000.0,24.1048,24.1557,24.1048,24.1557,88000.0
2013-01-28 09:30:00,33.26,33.26,32.91,32.98,119300.0,24.163,24.163,23.9087,23.9596,119300.0
2013-01-28 10:00:00,32.98,33.02,32.91,32.98,126100.0,23.9596,23.9886,23.9087,23.9596,126100.0
2013-01-28 10:30:00,32.98,33.15,32.96,33.02,89500.0,23.9596,24.0831,23.945,23.9886,89500.0
2013-01-28 11:00:00,33.03,33.36,33.03,33.36,117100.0,23.9959,24.2356,23.9959,24.2356,117100.0
2013-01-28 11:30:00,33.36,33.47,33.32,33.46,101500.0,24.2356,24.3155,24.2066,24.3083,101500.0
2013-01-28 12:00:00,33.46,33.5,33.3,33.3,99200.0,24.3083,24.3373,24.192,24.192,99200.0
2013-01-28 12:30:00,33.31,33.36,33.29,33.34,71800.0,24.1993,24.2356,24.1848,24.2211,71800.0
2013-01-28 13:00:00,33.34,33.46,33.34,33.44,59900.0,24.2211,24.3083,24.2211,24.2937,59900.0
2013-01-28 13:30:00,33.45,33.46,33.4,33.42,64200.0,24.301,24.3083,24.2647,24.2792,64200.0
2013-01-28 14:00:00,33.42,33.42,33.3,33.33,40000.0,24.2792,24.2792,24.192,24.2138,40000.0
2013-01-28 14:30:00,33.33,33.39,33.32,33.37,55900.0,24.2138,24.2574,24.2066,24.2429,55900.0
2013-01-28 15:00:00,33.37,33.53,33.37,33.52,98200.0,24.2429,24.3591,24.2429,24.3519,98200.0
2013-01-28 15:30:00,33.52,33.52,33.44,33.46,146600.0,24.3519,24.3519,24.2937,24.3083,146600.0
2013-01-29 09:30:00,33.43,33.68,33.42,33.65,102900.0,24.2865,24.4681,24.2792,24.4463,102900.0
2013-01-29 10:00:00,33.64,33.73,33.62,33.73,96800.0,24.439,24.5044,24.4245,24.5044,96800.0
2013-01-29 10:30:00,33.73,33.79,33.64,33.69,104900.0,24.5044,24.548,24.439,24.4754,104900.0
2013-01-29 11:00:00,33.7,33.83,33.7,33.82,54400.0,24.4826,24.5771,24.4826,24.5698,54400.0
2013-01-29 11:30:00,33.83,33.88,33.77,33.82,62600.0,24.5771,24.6134,24.5335,24.5698,62600.0
2013-01-29 12:00:00,33.83,33.87,33.8,33.85,42300.0,24.5771,24.6061,24.5553,24.5916,42300.0
2013-01-29 12:30:00,33.85,33.91,33.83,33.84,67100.0,24.5916,24.6352,24.5771,24.5843,67100.0
2013-01-29 13:00:00,33.84,33.88,33.82,33.84,12100.0,24.5843,24.6134,24.5698,24.5843,12100.0
2013-01-29 13:30:00,33.83,33.92,33.83,33.91,26700.0,24.5771,24.6425,24.5771,24.6352,26700.0
2013-01-29 14:00:00,33.91,33.93,33.88,33.91,36700.0,24.6352,24.6497,24.6134,24.6352,36700.0
2013-01-29 14:30:00,33.92,34.03,33.9,34.0,103800.0,24.6425,24.7224,24.6279,24.7006,103800.0
2013-01-29 15:00:00,34.0,34.06,33.92,33.93,115500.0,24.7006,24.7442,24.6425,24.6497,115500.0
2013-01-29 15:30:00,33.93,33.98,33.84,33.84,163700.0,24.6497,24.686,24.5843,24.5843,163700.0
2013-01-30 09:30:00,33.63,33.97,33.63,33.72,68900.0,24.4318,24.6788,24.4318,24.4972,68900.0
2013-01-30 10:00:00,33.66,33.74,33.62,33.65,80300.0,24.4536,24.5117,24.4245,24.4463,80300.0
2013-01-30 10:30:00,33.64,33.67,33.54,33.56,37100.0,24.439,24.4608,24.3664,24.3809,37100.0
2013-01-30 11:00:00,33.56,33.56,33.43,33.45,69900.0,24.3809,24.3809,24.2865,24.301,69900.0
2013-01-30 11:30:00,33.45,33.47,33.41,33.46,41600.0,24.301,24.3155,24.2719,24.3083,41600.0
2013-01-30 12:00:00,33.46,33.54,33.45,33.53,32600.0,24.3083,24.3664,24.301,24.3591,32600.0
2013-01-30 12:30:00,33.54,33.55,33.46,33.48,52000.0,24.3664,24.3737,24.3083,24.3228,52000.0
2013-01-30 13:00:00,33.48,33.6,33.46,33.6,39500.0,24.3228,24.41,24.3083,24.41,39500.0
2013-01-30 13:30:00,33.61,33.65,33.58,33.64,31200.0,24.4172,24.4463,24.3954,24.439,31200.0
2013-01-30 14:00:00,33.64,33.78,33.63,33.64,47300.0,24.439,24.5407,24.4318,24.439,47300.0
2013-01-30 14:30:00,33.63,33.78,33.62,33.76,80000.0,24.4318,24.5407,24.4245,24.5262,80000.0
2013-01-30 15:00:00,33.76,33.79,33.59,33.7,137300.0,24.5262,24.548,24.4027,24.4826,137300.0
2013-01-30 15:30:00,33.69,33.7,33.59,33.64,179900.0,24.4754,24.4826,24.4027,24.439,179900.0
2013-01-31 09:30:00,33.62,33.73,33.52,33.6,132600.0,24.4245,24.5044,24.3519,24.41,132600.0
2013-01-31 10:00:00,33.61,33.64,33.55,33.58,179400.0,24.4172,24.439,24.3737,24.3954,179400.0
2013-01-31 10:30:00,33.59,33.65,33.57,33.62,165800.0,24.4027,24.4463,24.3882,24.4245,165800.0
2013-01-31 11:00:00,33.61,33.62,33.55,33.55,73900.0,24.4172,24.4245,24.3737,24.3737,73900.0
2013-01-31 11:30:00,33.55,33.58,33.42,33.57,63700.0,24.3737,24.3954,24.2792,24.3882,63700.0
2013-01-31 12:00:00,33.55,33.62,33.52,33.56,70100.0,24.3737,24.4245,24.3519,24.3809,70100.0
2013-01-31 12:30:00,33.56,33.62,33.54,33.6,62700.0,24.3809,24.4245,24.3664,24.41,62700.0
2013-01-31 13:00:00,33.6,33.63,33.56,33.6,33100.0,24.41,24.4318,24.3809,24.41,33100.0
2013-01-31 13:30:00,33.6,33.64,33.6,33.63,36800.0,24.41,24.439,24.41,24.4318,36800.0
2013-01-31 14:00:00,33.62,33.63,33.5,33.52,95500.0,24.4245,24.4318,24.3373,24.3519,95500.0
2013-01-31 14:30:00,33.52,33.54,33.35,33.37,73200.0,24.3519,24.3664,24.2284,24.2429,73200.0
2013-01-31 15:00:00,33.37,33.41,33.32,33.36,94500.0,24.2429,24.2719,24.2066,24.2356,94500.0
2013-01-31 15:30:00,33.35,33.39,33.23,33.23,235100.0,24.2284,24.2574,24.1412,24.1412,235100.0
2013-02-01 09:30:00,33.23,33.42,33.12,33.16,68700.0,24.1412,24.2792,24.0613,24.0903,68700.0
2013-02-01 10:00:00,33.18,33.34,33.17,33.3,59400.0,24.1048,24.2211,24.0976,24.192,59400.0
2013-02-01 10:30:00,33.3,33.36,33.22,33.36,52400.0,24.192,24.2356,24.1339,24.2356,52400.0
2013-02-01 11:00:00,33.35,33.49,33.34,33.44,34400.0,24.2284,24.3301,24.2211,24.2937,34400.0
2013-02-01 11:30:00,33.46,33.7,33.45,33.62,53400.0,24.3083,24.4826,24.301,24.4245,53400.0
2013-02-01 12:00:00,33.61,33.66,33.55,33.66,35900.0,24.4172,24.4536,24.3737,24.4536,35900.0
2013-02-01 12:30:00,33.66,33.7,33.61,33.67,36300.0,24.4536,24.4826,24.4172,24.4608,36300.0
2013-02-01 13:00:00,33.68,33.77,33.67,33.76,14200.0,24.4681,24.5335,24.4608,24.5262,14200.0
2013-02-01 13:30:00,33.77,33.79,33.73,33.74,15100.0,24.5335,24.548,24.5044,24.5117,15100.0
2013-02-01 14:00:00,33.73,33.8,33.67,33.8,32900.0,24.5044,24.5553,24.4608,24.5553,32900.0
2013-02-01 14:30:00,33.8,33.82,33.7,33.79,43800.0,24.5553,24.5698,24.4826,24.548,43800.0
2013-02-01 15:00:00,33.79,33.84,33.75,33.76,69700.0,24.548,24.5843,24.5189,24.5262,69700.0
2013-02-01 15:30:00,33.76,33.84,33.76,33.79,88700.0,24.5262,24.5843,24.5262,24.548,88700.0
2013-02-04 09:30:00,33.52,33.52,33.28,33.43,80900.0,24.3519,24.3519,24.1775,24.2865,80900.0
2013-02-04 10:00:00,33.42,33.55,33.37,33.55,47200.0,24.2792,24.3737,24.2429,24.3737,47200.0
2013-02-04 10:30:00,33.55,33.55,33.33,33.33,54900.0,24.3737,24.3737,24.2138,24.2138,54900.0
2013-02-04 11:00:00,33.34,33.34,33.24,33.26,27400.0,24.2211,24.2211,24.1484,24.163,27400.0
2013-02-04 11:30:00,33.25,33.42,33.25,33.36,40600.0,24.1557,24.2792,24.1557,24.2356,40600.0
2013-02-04 12:00:00,33.36,33.5,33.36,33.37,60200.0,24.2356,24.3373,24.2356,24.2429,60200.0
2013-02-04 12:30:00,33.36,33.38,33.31,33.31,12600.0,24.2356,24.2501,24.1993,24.1993,12600.0
2013-02-04 13:00:00,33.3,33.31,33.23,33.25,62100.0,24.192,24.1993,24.1412,24.1557,62100.0
2013-02-04 13:30:00,33.23,33.23,33.14,33.16,25100.0,24.1412,24.1412,24.0758,24.0903,25100.0
2013-02-04 14:00:00,33.17,33.25,33.16,33.25,36000.0,24.0976,24.1557,24.0903,24.1557,36000.0
2013-02-04 14:30:00,33.25,33.35,33.23,33.33,26500.0,24.1557,24.2284,24.1412,24.2138,26500.0
2013-02-04 15:00:00,33.33,33.36,33.28,33.34,30300.0,24.2138,24.2356,24.1775,24.2211,30300.0
2013-02-04 15:30:00,33.32,33.32,33.21,33.25,96900.0,24.2066,24.2066,24.1266,24.1557,96900.0
2013-02-05 09:30:00,33.26,33.53,33.22,33.51,98500.0,24.163,24.3591,24.1339,24.3446,98500.0
2013-02-05 10:00:00,33.52,33.57,33.4,33.41,95600.0,24.3519,24.3882,24.2647,24.2719,95600.0
2013-02-05 10:30:00,33.41,33.5,33.28,33.45,52800.0,24.2719,24.3373,24.1775,24.301,52800.0
2013-02-05 11:00:00,33.46,33.55,33.45,33.54,69700.0,24.3083,24.3737,24.301,24.3664,69700.0
2013-02-05 11:30:00,33.55,33.62,33.54,33.57,63500.0,24.3737,24.4245,24.3664,24.3882,63500.0
2013-02-05 12:00:00,33.56,33.56,33.42,33.42,30500.0,24.3809,24.3809,24.2792,24.2792,30500.0
2013-02-05 12:30:00,33.43,33.44,33.27,33.4,61600.0,24.2865,24.2937,24.1702,24.2647,61600.0
2013-02-05 13:00:00,33.4,33.52,33.39,33.46,25500.0,24.2647,24.3519,24.2574,24.3083,25500.0
2013-02-05 13:30:00,33.46,33.56,33.44,33.56,28400.0,24.3083,24.3809,24.2937,24.3809,28400.0
2013-02-05 14:00:00,33.56,33.62,33.56,33.58,22300.0,24.3809,24.4245,24.3809,24.3954,22300.0
2013-02-05 14:30:00,33.58,33.69,33.57,33.66,20200.0,24.3954,24.4754,24.3882,24.4536,20200.0
2013-02-05 15:00:00,33.67,33.69,33.64,33.65,33600.0,24.4608,24.4754,24.439,24.4463,33600.0
2013-02-05 15:30:00,33.64,33.65,33.51,33.53,132700.0,24.439,24.4463,24.3446,24.3591,132700.0
2013-02-06 09:30:00,33.32,33.45,33.16,33.2,108500.0,24.2066,24.301,24.0903,24.1194,108500.0
2013-02-06 10:00:00,33.21,33.48,33.21,33.45,69000.0,24.1266,24.3228,24.1266,24.301,69000.0
2013-02-06 10:30:00,33.44,33.51,33.35,33.4,74300.0,24.2937,24.3446,24.2284,24.2647,74300.0
2013-02-06 11:00:00,33.4,33.47,33.39,33.41,94700.0,24.2647,24.3155,24.2574,24.2719,94700.0
2013-02-06 11:30:00,33.4,33.43,33.36,33.42,30900.0,24.2647,24.2865,24.2356,24.2792,30900.0
2013-02-06 12:00:00,33.42,33.43,33.4,33.4,11600.0,24.2792,24.2865,24.2647,24.2647,11600.0
2013-02-06 12:30:00,33.41,33.41,33.38,33.39,25100.0,24.2719,24.2719,24.2501,24.2574,25100.0
2013-02-06 13:00:00,33.4,33.4,33.32,33.34,27900.0,24.2647,24.2647,24.2066,24.2211,27900.0
2013-02-06 13:30:00,33.34,33.35,33.29,33.29,58500.0,24.2211,24.2284,24.1848,24.1848,58500.0
2013-02-06 14:00:00,33.28,33.38,33.23,33.36,46100.0,24.1775,24.2501,24.1412,24.2356,46100.0
2013-02-06 14:30:00,33.37,33.45,33.36,33.44,25200.0,24.2429,24.301,24.2356,24.2937,25200.0
2013-02-06 15:00:00,33.46,33.51,33.38,33.51,43000.0,24.3083,24.3446,24.2501,24.3446,43000.0
2013-02-06 15:30:00,33.51,33.58,33.5,33.55,75200.0,24.3446,24.3954,24.3373,24.3737,75200.0
2013-02-07 09:30:00,33.44,33.53,33.28,33.37,45900.0,24.2937,24.3591,24.1775,24.2429,45900.0
2013-02-07 10:00:00,33.36,33.4,33.18,33.19,55500.0,24.2356,24.2647,24.1048,24.1121,55500.0
2013-02-07 10:30:00,33.18,33.18,32.96,33.07,55400.0,24.1048,24.1048,23.945,24.0249,55400.0
2013-02-07 11:00:00,33.08,33.1,32.94,32.95,33200.0,24.0322,24.0467,23.9305,23.9378,33200.0
2013-02-07 11:30:00,32.96,32.99,32.94,32.96,24900.0,23.945,23.9668,23.9305,23.945,24900.0
2013-02-07 12:00:00,32.95,33.01,32.95,33.01,17900.0,23.9378,23.9813,23.9378,23.9813,17900.0
2013-02-07 12:30:00,33.02,33.08,32.99,33.01,26000.0,23.9886,24.0322,23.9668,23.9813,26000.0
2013-02-07 13:00:00,33.0,33.03,32.98,33.0,30400.0,23.9741,23.9959,23.9596,23.9741,30400.0
2013-02-07 13:30:00,32.99,33.06,32.98,33.06,16500.0,23.9668,24.0177,23.9596,24.0177,16500.0
2013-02-07 14:00:00,33.07,33.11,33.05,33.07,56600.0,24.0249,24.054,24.0104,24.0249,56600.0
2013-02-07 14:30:00,33.08,33.08,33.0,33.05,106500.0,24.0322,24.0322,23.9741,24.0104,106500.0
2013-02-07 15:00:00,33.04,33.05,32.94,33.03,86700.0,24.0031,24.0104,23.9305,23.9959,86700.0
2013-02-07 15:30:00,33.03,33.04,32.94,32.98,153000.0,23.9959,24.0031,23.9305,23.9596,153000.0
2013-02-08 09:30:00,32.88,32.95,32.83,32.88,76300.0,23.8869,23.9378,23.8506,23.8869,76300.0
2013-02-08 10:00:00,32.88,32.98,32.85,32.98,43900.0,23.8869,23.9596,23.8651,23.9596,43900.0
2013-02-08 10:30:00,33.0,33.07,32.9,32.9,100500.0,23.9741,24.0249,23.9014,23.9014,100500.0
2013-02-08 11:00:00,32.9,32.91,32.79,32.83,81000.0,23.9014,23.9087,23.8215,23.8506,81000.0
2013-02-08 11:30:00,32.83,32.85,32.79,32.83,33400.0,23.8506,23.8651,23.8215,23.8506,33400.0
2013-02-08 12:00:00,32.83,32.85,32.63,32.65,163200.0,23.8506,23.8651,23.7053,23.7198,163200.0
2013-02-08 12:30:00,32.68,32.76,32.67,32.69,52900.0,23.7416,23.7997,23.7343,23.7489,52900.0
2013-02-08 13:00:00,32.69,32.74,32.68,32.69,52800.0,23.7489,23.7852,23.7416,23.7489,52800.0
2013-02-08 13:30:00,32.7,32.72,32.66,32.69,113800.0,23.7561,23.7707,23.7271,23.7489,113800.0
2013-02-08 14:00:00,32.7,32.7,32.64,32.66,82000.0,23.7561,23.7561,23.7125,23.7271,82000.0
2013-02-08 14:30:00,32.66,32.72,32.64,32.69,114200.0,23.7271,23.7707,23.7125,23.7489,114200.0
2013-02-08 15:00:00,32.69,32.71,32.61,32.67,258200.0,23.7489,23.7634,23.6908,23.7343,258200.0
2013-02-08 15:30:00,32.68,32.71,32.62,32.7,304900.0,23.7416,23.7634,23.698,23.7561,304900.0
2013-02-11 09:30:00,32.54,32.59,32.19,32.26,122000.0,23.6399,23.6762,23.3856,23.4365,122000.0
2013-02-11 10:00:00,32.27,32.44,32.25,32.43,61600.0,23.4437,23.5672,23.4292,23.56,61600.0
2013-02-11 10:30:00,32.43,32.46,32.29,32.3,40500.0,23.56,23.5818,23.4583,23.4655,40500.0
2013-02-11 11:00:00,32.31,32.37,32.29,32.32,33900.0,23.4728,23.5164,23.4583,23.4801,33900.0
2013-02-11 11:30:00,32.31,32.35,32.21,32.21,55300.0,23.4728,23.5019,23.4002,23.4002,55300.0
2013-02-11 12:00:00,32.21,32.3,32.19,32.28,41600.0,23.4002,23.4655,23.3856,23.451,41600.0
2013-02-11 12:30:00,32.29,32.34,32.27,32.29,27600.0,23.4583,23.4946,23.4437,23.4583,27600.0
2013-02-11 13:00:00,32.3,32.32,32.27,32.31,36600.0,23.4655,23.4801,23.4437,23.4728,36600.0
2013-02-11 13:30:00,32.31,32.33,32.24,32.3,46800.0,23.4728,23.4873,23.422,23.4655,46800.0
2013-02-11 14:00:00,32.3,32.35,32.29,32.33,47200.0,23.4655,23.5019,23.4583,23.4873,47200.0
2013-02-11 14:30:00,32.34,32.42,32.33,32.4,39700.0,23.4946,23.5527,23.4873,23.5382,39700.0
2013-02-11 15:00:00,32.39,32.45,32.37,32.45,65400.0,23.5309,23.5745,23.5164,23.5745,65400.0
2013-02-11 15:30:00,32.45,32.63,32.4,32.4,197400.0,23.5745,23.7053,23.5382,23.5382,197400.0
2013-02-12 09:30:00,32.5,32.67,32.33,32.65,67700.0,23.6108,23.7343,23.4873,23.7198,67700.0
2013-02-12 10:00:00,32.65,32.72,32.54,32.6,234300.0,23.7198,23.7707,23.6399,23.6835,234300.0
2013-02-12 10:30:00,32.6,32.77,32.59,32.74,63800.0,23.6835,23.807,23.6762,23.7852,63800.0
2013-02-12 11:00:00,32.74,32.91,32.73,32.83,127300.0,23.7852,23.9087,23.7779,23.8506,127300.0
2013-02-12 11:30:00,32.83,33.0,32.8,32.99,76400.0,23.8506,23.9741,23.8288,23.9668,76400.0
2013-02-12 12:00:00,32.99,32.99,32.89,32.97,46900.0,23.9668,23.9668,23.8942,23.9523,46900.0
2013-02-12 12:30:00,32.98,33.01,32.96,33.0,88400.0,23.9596,23.9813,23.945,23.9741,88400.0
2013-02-12 13:00:00,33.0,33.1,32.98,33.08,44200.0,23.9741,24.0467,23.9596,24.0322,44200.0
2013-02-12 13:30:00,33.08,33.1,33.03,33.08,46700.0,24.0322,24.0467,23.9959,24.0322,46700.0
2013-02-12 14:00:00,33.08,33.1,32.98,32.99,82700.0,24.0322,24.0467,23.9596,23.9668,82700.0
2013-02-12 14:30:00,33.0,33.0,32.87,32.94,40400.0,23.9741,23.9741,23.8796,23.9305,40400.0
2013-02-12 15:00:00,32.94,32.95,32.87,32.91,35000.0,23.9305,23.9378,23.8796,23.9087,35000.0
2013-02-12 15:30:00,32.91,32.92,32.73,32.75,132400.0,23.9087,23.916,23.7779,23.7925,132400.0
2013-02-13 09:30:00,32.87,32.87,32.65,32.78,203000.0,23.8796,23.8796,23.7198,23.8143,203000.0
2013-02-13 10:00:00,32.78,32.83,32.7,32.79,107400.0,23.8143,23.8506,23.7561,23.8215,107400.0
2013-02-13 10:30:00,32.79,32.84,32.73,32.73,46400.0,23.8215,23.8578,23.7779,23.7779,46400.0
2013-02-13 11:00:00,32.73,32.75,32.63,32.63,46700.0,23.7779,23.7925,23.7053,23.7053,46700.0
2013-02-13 11:30:00,32.63,32.76,32.63,32.74,73300.0,23.7053,23.7997,23.7053,23.7852,73300.0
2013-02-13 12:00:00,32.73,32.74,32.7,32.72,39700.0,23.7779,23.7852,23.7561,23.7707,39700.0
2013-02-13 12:30:00,32.73,32.76,32.72,32.74,55000.0,23.7779,23.7997,23.7707,23.7852,55000.0
2013-02-13 13:00:00,32.74,32.75,32.69,32.69,29200.0,23.7852,23.7925,23.7489,23.7489,29200.0
2013-02-13 13:30:00,32.68,32.71,32.68,32.7,43300.0,23.7416,23.7634,23.7416,23.7561,43300.0
2013-02-13 14:00:00,32.7,32.71,32.62,32.64,42800.0,23.7561,23.7634,23.698,23.7125,42800.0
2013-02-13 14:30:00,32.65,32.67,32.59,32.64,76100.0,23.7198,23.7343,23.6762,23.7125,76100.0
2013-02-13 15:00:00,32.64,32.65,32.58,32.61,49800.0,23.7125,23.7198,23.669,23.6908,49800.0
2013-02-13 15:30:00,32.62,32.62,32.45,32.52,189200.0,23.698,23.698,23.5745,23.6254,189200.0
2013-02-14 09:30:00,32.55,32.55,32.21,32.34,133100.0,23.6472,23.6472,23.4002,23.4946,133100.0
2013-02-14 10:00:00,32.34,32.35,31.94,31.97,193700.0,23.4946,23.5019,23.204,23.2258,193700.0
2013-02-14 10:30:00,31.96,32.08,31.78,31.79,108000.0,23.2185,23.3057,23.0878,23.095,108000.0
2013-02-14 11:00:00,31.8,31.8,31.3,31.61,222300.0,23.1023,23.1023,22.7391,22.9643,222300.0
2013-02-14 11:30:00,31.63,31.76,31.58,31.59,141300.0,22.9788,23.0732,22.9425,22.9497,141300.0
2013-02-14 12:00:00,31.59,31.63,31.48,31.54,110800.0,22.9497,22.9788,22.8698,22.9134,110800.0
2013-02-14 12:30:00,31.54,31.58,31.44,31.52,47800.0,22.9134,22.9425,22.8408,22.8989,47800.0
2013-02-14 13:00:00,31.53,31.55,31.51,31.55,57400.0,22.9061,22.9207,22.8916,22.9207,57400.0
2013-02-14 13:30:00,31.55,31.78,31.54,31.65,97800.0,22.9207,23.0878,22.9134,22.9933,97800.0
2013-02-14 14:00:00,31.66,31.89,31.64,31.82,104800.0,23.0006,23.1677,22.9861,23.1168,104800.0
2013-02-14 14:30:00,31.82,31.86,31.74,31.74,90100.0,23.1168,23.1459,23.0587,23.0587,90100.0
2013-02-14 15:00:00,31.75,31.8,31.7,31.76,82600.0,23.066,23.1023,23.0296,23.0732,82600.0
2013-02-14 15:30:00,31.75,31.79,31.69,31.76,236700.0,23.066,23.095,23.0224,23.0732,236700.0
2013-02-15 09:30:00,31.51,31.52,31.33,31.44,121100.0,22.8916,22.8989,22.7608,22.8408,121100.0
2013-02-15 10:00:00,31.44,31.5,31.36,31.41,212600.0,22.8408,22.8844,22.7826,22.819,212600.0
2013-02-15 10:30:00,31.41,31.54,31.39,31.54,66100.0,22.819,22.9134,22.8044,22.9134,66100.0
2013-02-15 11:00:00,31.53,31.56,31.5,31.55,57300.0,22.9061,22.9279,22.8844,22.9207,57300.0
2013-02-15 11:30:00,31.55,31.59,31.52,31.58,37500.0,22.9207,22.9497,22.8989,22.9425,37500.0
2013-02-15 12:00:00,31.58,31.6,31.46,31.5,71000.0,22.9425,22.957,22.8553,22.8844,71000.0
2013-02-15 12:30:00,31.5,31.6,31.46,31.6,101000.0,22.8844,22.957,22.8553,22.957,101000.0
2013-02-15 13:00:00,31.6,31.61,31.52,31.61,88700.0,22.957,22.9643,22.8989,22.9643,88700.0
2013-02-15 13:30:00,31.61,31.64,31.57,31.64,86200.0,22.9643,22.9861,22.9352,22.9861,86200.0
2013-02-15 14:00:00,31.64,31.65,31.59,31.62,92200.0,22.9861,22.9933,22.9497,22.9715,92200.0
2013-02-15 14:30:00,31.62,31.86,31.6,31.8,156200.0,22.9715,23.1459,22.957,23.1023,156200.0
2013-02-15 15:00:00,31.8,31.92,31.78,31.91,123500.0,23.1023,23.1895,23.0878,23.1822,123500.0
2013-02-15 15:30:00,31.9,32.0,31.89,31.96,227900.0,23.1749,23.2476,23.1677,23.2185,227900.0
2013-02-19 09:30:00,31.88,32.0,31.71,31.92,101900.0,23.1604,23.2476,23.0369,23.1895,101900.0
2013-02-19 10:00:00,31.92,32.11,31.9,32.07,59600.0,23.1895,23.3275,23.1749,23.2984,59600.0
2013-02-19 10:30:00,32.07,32.24,32.07,32.21,90700.0,23.2984,23.422,23.2984,23.4002,90700.0
2013-02-19 11:00:00,32.21,32.21,32.11,32.2,36700.0,23.4002,23.4002,23.3275,23.3929,36700.0
2013-02-19 11:30:00,32.2,32.3,32.18,32.3,42500.0,23.3929,23.4655,23.3784,23.4655,42500.0
2013-02-19 12:00:00,32.3,32.31,32.21,32.22,34200.0,23.4655,23.4728,23.4002,23.4074,34200.0
2013-02-19 12:30:00,32.23,32.26,32.23,32.23,30900.0,23.4147,23.4365,23.4147,23.4147,30900.0
2013-02-19 13:00:00,32.23,32.27,32.19,32.25,34900.0,23.4147,23.4437,23.3856,23.4292,34900.0
2013-02-19 13:30:00,32.25,32.33,32.24,32.33,45800.0,23.4292,23.4873,23.422,23.4873,45800.0
2013-02-19 14:00:00,32.33,32.38,32.28,32.29,48800.0,23.4873,23.5237,23.451,23.4583,48800.0
2013-02-19 14:30:00,32.28,32.37,32.27,32.35,40000.0,23.451,23.5164,23.4437,23.5019,40000.0
2013-02-19 15:00:00,32.35,32.39,32.29,32.36,106900.0,23.5019,23.5309,23.4583,23.5091,106900.0
2013-02-19 15:30:00,32.36,32.39,32.33,32.39,135400.0,23.5091,23.5309,23.4873,23.5309,135400.0
2013-02-20 09:30:00,32.33,32.43,32.06,32.23,196200.0,23.4873,23.56,23.2912,23.4147,196200.0
2013-02-20 10:00:00,32.22,32.22,32.06,32.13,41400.0,23.4074,23.4074,23.2912,23.342,41400.0
2013-02-20 10:30:00,32.12,32.36,32.12,32.36,65500.0,23.3348,23.5091,23.3348,23.5091,65500.0
2013-02-20 11:00:00,32.36,32.38,32.14,32.3,71000.0,23.5091,23.5237,23.3493,23.4655,71000.0
2013-02-20 11:30:00,32.29,32.48,32.29,32.47,47300.0,23.4583,23.5963,23.4583,23.589,47300.0
2013-02-20 12:00:00,32.48,32.5,32.43,32.45,38100.0,23.5963,23.6108,23.56,23.5745,38100.0
2013-02-20 12:30:00,32.43,32.48,32.42,32.44,30900.0,23.56,23.5963,23.5527,23.5672,30900.0
2013-02-20 13:00:00,32.43,32.5,32.4,32.41,124200.0,23.56,23.6108,23.5382,23.5455,124200.0
2013-02-20 13:30:00,32.41,32.45,32.31,32.31,95800.0,23.5455,23.5745,23.4728,23.4728,95800.0
2013-02-20 14:00:00,32.31,32.34,32.2,32.29,34500.0,23.4728,23.4946,23.3929,23.4583,34500.0
2013-02-20 14:30:00,32.28,32.31,32.13,32.19,45700.0,23.451,23.4728,23.342,23.3856,45700.0
2013-02-20 15:00:00,32.19,32.32,32.18,32.24,108500.0,23.3856,23.4801,23.3784,23.422,108500.0
2013-02-20 15:30:00,32.25,32.28,32.14,32.21,186700.0,23.4292,23.451,23.3493,23.4002,186700.0
2013-02-21 09:30:00,32.04,32.05,31.41,31.66,105100.0,23.2767,23.2839,22.819,23.0006,105100.0
2013-02-21 10:00:00,31.65,31.96,31.6,31.9,95600.0,22.9933,23.2185,22.957,23.1749,95600.0
2013-02-21 10:30:00,31.89,31.92,31.81,31.85,75900.0,23.1677,23.1895,23.1096,23.1386,75900.0
2013-02-21 11:00:00,31.85,31.91,31.65,31.8,58300.0,23.1386,23.1822,22.9933,23.1023,58300.0
2013-02-21 11:30:00,31.8,31.84,31.74,31.8,38500.0,23.1023,23.1314,23.0587,23.1023,38500.0
2013-02-21 12:00:00,31.8,31.85,31.77,31.82,82100.0,23.1023,23.1386,23.0805,23.1168,82100.0
2013-02-21 12:30:00,31.82,31.87,31.79,31.85,149200.0,23.1168,23.1532,23.095,23.1386,149200.0
2013-02-21 13:00:00,31.85,31.91,31.81,31.9,107900.0,23.1386,23.1822,23.1096,23.1749,107900.0
2013-02-21 13:30:00,31.9,31.9,31.8,31.85,90100.0,23.1749,23.1749,23.1023,23.1386,90100.0
2013-02-21 14:00:00,31.85,31.85,31.7,31.78,48100.0,23.1386,23.1386,23.0296,23.0878,48100.0
2013-02-21 14:30:00,31.78,31.88,31.77,31.87,86400.0,23.0878,23.1604,23.0805,23.1532,86400.0
2013-02-21 15:00:00,31.87,31.9,31.79,31.83,115500.0,23.1532,23.1749,23.095,23.1241,115500.0
2013-02-21 15:30:00,31.82,31.83,31.71,31.76,218100.0,23.1168,23.1241,23.0369,23.0732,218100.0
2013-02-22 09:30:00,31.82,32.04,31.73,31.86,137600.0,23.1168,23.2767,23.0514,23.1459,137600.0
2013-02-22 10:00:00,31.89,31.94,31.79,31.85,43300.0,23.1677,23.204,23.095,23.1386,43300.0
2013-02-22 10:30:00,31.85,32.02,31.84,31.92,253700.0,23.1386,23.2621,23.1314,23.1895,253700.0
2013-02-22 11:00:00,31.92,31.99,31.86,31.98,48300.0,23.1895,23.2403,23.1459,23.2331,48300.0
2013-02-22 11:30:00,31.98,32.03,31.91,31.97,383600.0,23.2331,23.2694,23.1822,23.2258,383600.0
2013-02-22 12:00:00,31.96,31.98,31.94,31.97,52500.0,23.2185,23.2331,23.204,23.2258,52500.0
2013-02-22 12:30:00,31.97,32.05,31.95,32.03,53600.0,23.2258,23.2839,23.2113,23.2694,53600.0
2013-02-22 13:00:00,32.04,32.05,31.94,31.97,64000.0,23.2767,23.2839,23.204,23.2258,64000.0
2013-02-22 13:30:00,31.96,32.01,31.95,32.0,68900.0,23.2185,23.2549,23.2113,23.2476,68900.0
2013-02-22 14:00:00,32.0,32.0,31.95,31.95,53600.0,23.2476,23.2476,23.2113,23.2113,53600.0
2013-02-22 14:30:00,31.95,31.99,31.94,31.96,76600.0,23.2113,23.2403,23.204,23.2185,76600.0
2013-02-22 15:00:00,31.96,32.16,31.96,32.12,112000.0,23.2185,23.3638,23.2185,23.3348,112000.0
2013-02-22 15:30:00,32.12,32.13,32.08,32.12,181700.0,23.3348,23.342,23.3057,23.3348,181700.0
2013-02-25 09:30:00,32.25,32.61,32.25,32.42,103400.0,23.4292,23.6908,23.4292,23.5527,103400.0
2013-02-25 10:00:00,32.41,32.56,32.4,32.47,146500.0,23.5455,23.6544,23.5382,23.589,146500.0
2013-02-25 10:30:00,32.48,32.55,32.37,32.45,131900.0,23.5963,23.6472,23.5164,23.5745,131900.0
2013-02-25 11:00:00,32.45,32.63,32.43,32.54,72000.0,23.5745,23.7053,23.56,23.6399,72000.0
2013-02-25 11:30:00,32.54,32.54,32.3,32.38,69700.0,23.6399,23.6399,23.4655,23.5237,69700.0
2013-02-25 12:00:00,32.39,32.47,32.35,32.4,59500.0,23.5309,23.589,23.5019,23.5382,59500.0
2013-02-25 12:30:00,32.4,32.44,32.31,32.32,36800.0,23.5382,23.5672,23.4728,23.4801,36800.0
2013-02-25 13:00:00,32.32,32.35,32.16,32.19,96700.0,23.4801,23.5019,23.3638,23.3856,96700.0
2013-02-25 13:30:00,32.19,32.19,32.01,32.06,98500.0,23.3856,23.3856,23.2549,23.2912,98500.0
2013-02-25 14:00:00,32.06,32.11,31.96,31.98,50900.0,23.2912,23.3275,23.2185,23.2331,50900.0
2013-02-25 14:30:00,31.99,32.15,31.99,32.1,52500.0,23.2403,23.3566,23.2403,23.3202,52500.0
2013-02-25 15:00:00,32.1,32.11,31.93,31.95,290800.0,23.3202,23.3275,23.1967,23.2113,290800.0
2013-02-25 15:30:00,31.96,31.96,31.48,31.54,263400.0,23.2185,23.2185,22.8698,22.9134,263400.0
2013-02-26 09:30:00,31.57,31.74,31.5,31.63,131500.0,22.9352,23.0587,22.8844,22.9788,131500.0
2013-02-26 10:00:00,31.64,31.8,31.4,31.49,107900.0,22.9861,23.1023,22.8117,22.8771,107900.0
2013-02-26 10:30:00,31.48,31.49,31.21,31.3,91000.0,22.8698,22.8771,22.6737,22.7391,91000.0
2013-02-26 11:00:00,31.3,31.32,31.11,31.12,137100.0,22.7391,22.7536,22.601,22.6083,137100.0
2013-02-26 11:30:00,31.13,31.32,31.13,31.27,41700.0,22.6156,22.7536,22.6156,22.7173,41700.0
2013-02-26 12:00:00,31.27,31.44,31.25,31.34,43600.0,22.7173,22.8408,22.7027,22.7681,43600.0
2013-02-26 12:30:00,31.35,31.48,31.35,31.45,40100.0,22.7754,22.8698,22.7754,22.848,40100.0
2013-02-26 13:00:00,31.45,31.45,31.3,31.33,46000.0,22.848,22.848,22.7391,22.7608,46000.0
2013-02-26 13:30:00,31.33,31.49,31.33,31.46,42500.0,22.7608,22.8771,22.7608,22.8553,42500.0
2013-02-26 14:00:00,31.46,31.53,31.42,31.53,24600.0,22.8553,22.9061,22.8262,22.9061,24600.0
2013-02-26 14:30:00,31.53,31.53,31.41,31.42,51200.0,22.9061,22.9061,22.819,22.8262,51200.0
2013-02-26 15:00:00,31.42,31.45,31.31,31.36,94600.0,22.8262,22.848,22.7463,22.7826,94600.0
2013-02-26 15:30:00,31.36,31.46,31.34,31.45,119800.0,22.7826,22.8553,22.7681,22.848,119800.0
2013-02-27 09:30:00,31.32,31.62,31.25,31.6,41500.0,22.7536,22.9715,22.7027,22.957,41500.0
2013-02-27 10:00:00,31.6,31.74,31.51,31.66,57500.0,22.957,23.0587,22.8916,23.0006,57500.0
2013-02-27 10:30:00,31.67,31.82,31.66,31.81,49100.0,23.0079,23.1168,23.0006,23.1096,49100.0
2013-02-27 11:00:00,31.82,32.06,31.82,32.02,101300.0,23.1168,23.2912,23.1168,23.2621,101300.0
2013-02-27 11:30:00,32.02,32.15,32.02,32.13,55300.0,23.2621,23.3566,23.2621,23.342,55300.0
2013-02-27 12:00:00,32.13,32.25,32.08,32.22,48500.0,23.342,23.4292,23.3057,23.4074,48500.0
2013-02-27 12:30:00,32.22,32.35,32.16,32.21,65300.0,23.4074,23.5019,23.3638,23.4002,65300.0
2013-02-27 13:00:00,32.21,32.22,32.09,32.1,30800.0,23.4002,23.4074,23.313,23.3202,30800.0
2013-02-27 13:30:00,32.1,32.14,32.04,32.13,29000.0,23.3202,23.3493,23.2767,23.342,29000.0
2013-02-27 14:00:00,32.13,32.22,32.12,32.17,40600.0,23.342,23.4074,23.3348,23.3711,40600.0
2013-02-27 14:30:00,32.17,32.2,32.06,32.19,60900.0,23.3711,23.3929,23.2912,23.3856,60900.0
2013-02-27 15:00:00,32.18,32.21,32.03,32.13,97200.0,23.3784,23.4002,23.2694,23.342,97200.0
2013-02-27 15:30:00,32.14,32.17,32.01,32.05,197800.0,23.3493,23.3711,23.2549,23.2839,197800.0
2013-02-28 09:30:00,32.09,32.17,31.9,32.12,75800.0,23.313,23.3711,23.1749,23.3348,75800.0
2013-02-28 10:00:00,32.12,32.14,31.96,31.96,81500.0,23.3348,23.3493,23.2185,23.2185,81500.0
2013-02-28 10:30:00,31.98,32.02,31.88,32.02,22900.0,23.2331,23.2621,23.1604,23.2621,22900.0
2013-02-28 11:00:00,32.03,32.2,32.0,32.11,29600.0,23.2694,23.3929,23.2476,23.3275,29600.0
2013-02-28 11:30:00,32.1,32.12,31.96,32.09,29200.0,23.3202,23.3348,23.2185,23.313,29200.0
2013-02-28 12:00:00,32.1,32.12,31.99,31.99,40100.0,23.3202,23.3348,23.2403,23.2403,40100.0
2013-02-28 12:30:00,31.99,32.24,31.98,32.22,21000.0,23.2403,23.422,23.2331,23.4074,21000.0
2013-02-28 13:00:00,32.21,32.33,32.21,32.33,20800.0,23.4002,23.4873,23.4002,23.4873,20800.0
2013-02-28 13:30:00,32.33,32.43,32.29,32.4,37700.0,23.4873,23.56,23.4583,23.5382,37700.0
2013-02-28 14:00:00,32.4,32.44,32.31,32.36,23800.0,23.5382,23.5672,23.4728,23.5091,23800.0
2013-02-28 14:30:00,32.36,32.37,32.23,32.29,22800.0,23.5091,23.5164,23.4147,23.4583,22800.0
2013-02-28 15:00:00,32.28,32.33,32.21,32.33,40200.0,23.451,23.4873,23.4002,23.4873,40200.0
2013-02-28 15:30:00,32.32,32.37,32.27,32.31,179500.0,23.4801,23.5164,23.4437,23.4728,179500.0
2013-03-01 09:30:00,32.01,32.02,31.6,31.72,104700.0,23.2549,23.2621,22.957,23.0442,104700.0
2013-03-01 10:00:00,31.73,31.75,31.59,31.73,53100.0,23.0514,23.066,22.9497,23.0514,53100.0
2013-03-01 10:30:00,31.73,31.9,31.72,31.82,38400.0,23.0514,23.1749,23.0442,23.1168,38400.0
2013-03-01 11:00:00,31.83,31.87,31.66,31.66,31200.0,23.1241,23.1532,23.0006,23.0006,31200.0
2013-03-01 11:30:00,31.65,31.67,31.52,31.57,41900.0,22.9933,23.0079,22.8989,22.9352,41900.0
2013-03-01 12:00:00,31.58,31.77,31.57,31.76,43500.0,22.9425,23.0805,22.9352,23.0732,43500.0
2013-03-01 12:30:00,31.77,31.81,31.68,31.74,34900.0,23.0805,23.1096,23.0151,23.0587,34900.0
2013-03-01 13:00:00,31.74,31.75,31.6,31.68,69000.0,23.0587,23.066,22.957,23.0151,69000.0
2013-03-01 13:30:00,31.69,31.69,31.6,31.61,45300.0,23.0224,23.0224,22.957,22.9643,45300.0
2013-03-01 14:00:00,31.62,31.73,31.58,31.72,59500.0,22.9715,23.0514,22.9425,23.0442,59500.0
2013-03-01 14:30:00,31.72,31.83,31.71,31.78,49400.0,23.0442,23.1241,23.0369,23.0878,49400.0
2013-03-01 15:00:00,31.78,31.95,31.77,31.93,65100.0,23.0878,23.2113,23.0805,23.1967,65100.0
2013-03-01 15:30:00,31.92,31.94,31.75,31.88,69400.0,23.1895,23.204,23.066,23.1604,69400.0
2013-03-04 09:30:00,31.63,31.65,31.2,31.23,104600.0,22.9788,22.9933,22.6664,22.6882,104600.0
2013-03-04 10:00:00,31.22,31.35,31.21,31.27,37400.0,22.6809,22.7754,22.6737,22.7173,37400.0
2013-03-04 10:30:00,31.28,31.35,31.26,31.26,30900.0,22.7245,22.7754,22.71,22.71,30900.0
2013-03-04 11:00:00,31.26,31.26,31.15,31.19,39700.0,22.71,22.71,22.6301,22.6591,39700.0
2013-03-04 11:30:00,31.18,31.19,31.11,31.15,31700.0,22.6519,22.6591,22.601,22.6301,31700.0
2013-03-04 12:00:00,31.15,31.17,31.06,31.07,35600.0,22.6301,22.6446,22.5647,22.572,35600.0
2013-03-04 12:30:00,31.07,31.09,31.0,31.08,36000.0,22.572,22.5865,22.5211,22.5792,36000.0
2013-03-04 13:00:00,31.09,31.15,31.02,31.13,45300.0,22.5865,22.6301,22.5356,22.6156,45300.0
2013-03-04 13:30:00,31.13,31.14,31.08,31.12,95000.0,22.6156,22.6228,22.5792,22.6083,95000.0
2013-03-04 14:00:00,31.12,31.18,31.1,31.18,57800.0,22.6083,22.6519,22.5938,22.6519,57800.0
2013-03-04 14:30:00,31.19,31.2,31.11,31.13,68300.0,22.6591,22.6664,22.601,22.6156,68300.0
2013-03-04 15:00:00,31.15,31.16,31.02,31.03,112200.0,22.6301,22.6373,22.5356,22.5429,112200.0
2013-03-04 15:30:00,31.03,31.05,30.93,31.01,156500.0,22.5429,22.5574,22.4703,22.5284,156500.0
2013-03-05 09:30:00,31.23,31.45,31.21,31.41,109400.0,22.6882,22.848,22.6737,22.819,109400.0
2013-03-05 10:00:00,31.42,31.59,31.42,31.53,104000.0,22.8262,22.9497,22.8262,22.9061,104000.0
2013-03-05 10:30:00,31.53,31.57,31.41,31.41,45200.0,22.9061,22.9352,22.819,22.819,45200.0
2013-03-05 11:00:00,31.41,31.51,31.39,31.42,54300.0,22.819,22.8916,22.8044,22.8262,54300.0
2013-03-05 11:30:00,31.42,31.54,31.42,31.47,48300.0,22.8262,22.9134,22.8262,22.8626,48300.0
2013-03-05 12:00:00,31.5,31.5,31.29,31.3,39400.0,22.8844,22.8844,22.7318,22.7391,39400.0
2013-03-05 12:30:00,31.3,31.39,31.29,31.35,35900.0,22.7391,22.8044,22.7318,22.7754,35900.0
2013-03-05 13:00:00,31.36,31.46,31.34,31.42,54300.0,22.7826,22.8553,22.7681,22.8262,54300.0
2013-03-05 13:30:00,31.43,31.51,31.42,31.5,38300.0,22.8335,22.8916,22.8262,22.8844,38300.0
2013-03-05 14:00:00,31.5,31.55,31.5,31.5,54600.0,22.8844,22.9207,22.8844,22.8844,54600.0
2013-03-05 14:30:00,31.51,31.51,31.28,31.29,35100.0,22.8916,22.8916,22.7245,22.7318,35100.0
2013-03-05 15:00:00,31.29,31.37,31.24,31.28,74300.0,22.7318,22.7899,22.6955,22.7245,74300.0
2013-03-05 15:30:00,31.28,31.4,31.19,31.25,122500.0,22.7245,22.8117,22.6591,22.7027,122500.0
2013-03-06 09:30:00,31.52,31.52,31.2,31.33,90400.0,22.8989,22.8989,22.6664,22.7608,90400.0
2013-03-06 10:00:00,31.34,31.34,31.18,31.2,80400.0,22.7681,22.7681,22.6519,22.6664,80400.0
2013-03-06 10:30:00,31.18,31.19,31.08,31.12,90000.0,22.6519,22.6591,22.5792,22.6083,90000.0
2013-03-06 11:00:00,31.11,31.16,31.02,31.1,64800.0,22.601,22.6373,22.5356,22.5938,64800.0
2013-03-06 11:30:00,31.11,31.18,31.1,31.16,177300.0,22.601,22.6519,22.5938,22.6373,177300.0
2013-03-06 12:00:00,31.15,31.16,31.06,31.06,34400.0,22.6301,22.6373,22.5647,22.5647,34400.0
2013-03-06 12:30:00,31.07,31.11,31.03,31.03,25900.0,22.572,22.601,22.5429,22.5429,25900.0
2013-03-06 13:00:00,31.02,31.07,30.98,31.04,33000.0,22.5356,22.572,22.5066,22.5502,33000.0
2013-03-06 13:30:00,31.03,31.1,31.01,31.07,54600.0,22.5429,22.5938,22.5284,22.572,54600.0
2013-03-06 14:00:00,31.07,31.13,30.98,31.01,80600.0,22.572,22.6156,22.5066,22.5284,80600.0
2013-03-06 14:30:00,31.02,31.11,31.02,31.09,65300.0,22.5356,22.601,22.5356,22.5865,65300.0
2013-03-06 15:00:00,31.09,31.14,31.05,31.07,66800.0,22.5865,22.6228,22.5574,22.572,66800.0
2013-03-06 15:30:00,31.07,31.07,30.99,31.03,140000.0,22.572,22.572,22.5138,22.5429,140000.0
2013-03-07 09:30:00,31.19,31.24,30.99,31.17,78300.0,22.6591,22.6955,22.5138,22.6446,78300.0
2013-03-07 10:00:00,31.17,31.23,31.13,31.22,54000.0,22.6446,22.6882,22.6156,22.6809,54000.0
2013-03-07 10:30:00,31.22,31.43,31.21,31.39,59600.0,22.6809,22.8335,22.6737,22.8044,59600.0
2013-03-07 11:00:00,31.4,31.44,31.36,31.37,41300.0,22.8117,22.8408,22.7826,22.7899,41300.0
2013-03-07 11:30:00,31.38,31.54,31.38,31.48,53100.0,22.7972,22.9134,22.7972,22.8698,53100.0
2013-03-07 12:00:00,31.51,31.65,31.5,31.65,34600.0,22.8916,22.9933,22.8844,22.9933,34600.0
2013-03-07 12:30:00,31.65,31.66,31.59,31.64,19000.0,22.9933,23.0006,22.9497,22.9861,19000.0
2013-03-07 13:00:00,31.65,31.65,31.54,31.56,29900.0,22.9933,22.9933,22.9134,22.9279,29900.0
2013-03-07 13:30:00,31.56,31.57,31.48,31.56,27100.0,22.9279,22.9352,22.8698,22.9279,27100.0
2013-03-07 14:00:00,31.56,31.61,31.51,31.58,29500.0,22.9279,22.9643,22.8916,22.9425,29500.0
2013-03-07 14:30:00,31.59,31.6,31.49,31.55,47500.0,22.9497,22.957,22.8771,22.9207,47500.0
2013-03-07 15:00:00,31.55,31.6,31.54,31.58,33600.0,22.9207,22.957,22.9134,22.9425,33600.0
2013-03-07 15:30:00,31.58,31.6,31.48,31.48,164000.0,22.9425,22.957,22.8698,22.8698,164000.0
2013-03-08 09:30:00,31.74,31.75,31.33,31.43,88000.0,23.0587,23.066,22.7608,22.8335,88000.0
2013-03-08 10:00:00,31.43,31.45,31.32,31.33,83000.0,22.8335,22.848,22.7536,22.7608,83000.0
2013-03-08 10:30:00,31.32,31.43,31.32,31.43,52300.0,22.7536,22.8335,22.7536,22.8335,52300.0
2013-03-08 11:00:00,31.43,31.46,31.33,31.36,52700.0,22.8335,22.8553,22.7608,22.7826,52700.0
2013-03-08 11:30:00,31.36,31.64,31.33,31.64,120400.0,22.7826,22.9861,22.7608,22.9861,120400.0
2013-03-08 12:00:00,31.64,31.74,31.55,31.59,71800.0,22.9861,23.0587,22.9207,22.9497,71800.0
2013-03-08 12:30:00,31.6,31.64,31.55,31.61,51600.0,22.957,22.9861,22.9207,22.9643,51600.0
2013-03-08 13:00:00,31.6,31.63,31.55,31.61,43900.0,22.957,22.9788,22.9207,22.9643,43900.0
2013-03-08 13:30:00,31.61,31.66,31.59,31.65,71200.0,22.9643,23.0006,22.9497,22.9933,71200.0
2013-03-08 14:00:00,31.64,31.67,31.59,31.67,54800.0,22.9861,23.0079,22.9497,23.0079,54800.0
2013-03-08 14:30:00,31.66,31.74,31.65,31.69,45300.0,23.0006,23.0587,22.9933,23.0224,45300.0
2013-03-08 15:00:00,31.69,31.77,31.63,31.74,86500.0,23.0224,23.0805,22.9788,23.0587,86500.0
2013-03-08 15:30:00,31.74,31.75,31.68,31.72,188500.0,23.0587,23.066,23.0151,23.0442,188500.0
2013-03-11 09:30:00,31.64,31.69,31.53,31.69,65900.0,22.9861,23.0224,22.9061,23.0224,65900.0
2013-03-11 10:00:00,31.68,31.7,31.62,31.67,46900.0,23.0151,23.0296,22.9715,23.0079,46900.0
2013-03-11 10:30:00,31.67,31.72,31.64,31.66,122100.0,23.0079,23.0442,22.9861,23.0006,122100.0
2013-03-11 11:00:00,31.66,31.79,31.65,31.76,22400.0,23.0006,23.095,22.9933,23.0732,22400.0
2013-03-11 11:30:00,31.76,31.83,31.73,31.83,30300.0,23.0732,23.1241,23.0514,23.1241,30300.0
2013-03-11 12:00:00,31.83,31.87,31.77,31.78,18300.0,23.1241,23.1532,23.0805,23.0878,18300.0
2013-03-11 12:30:00,31.79,31.82,31.72,31.82,22500.0,23.095,23.1168,23.0442,23.1168,22500.0
2013-03-11 13:00:00,31.82,31.89,31.79,31.89,35200.0,23.1168,23.1677,23.095,23.1677,35200.0
2013-03-11 13:30:00,31.89,31.9,31.8,31.87,26900.0,23.1677,23.1749,23.1023,23.1532,26900.0
2013-03-11 14:00:00,31.87,31.94,31.85,31.91,31900.0,23.1532,23.204,23.1386,23.1822,31900.0
2013-03-11 14:30:00,31.92,31.94,31.86,31.92,35900.0,23.1895,23.204,23.1459,23.1895,35900.0
2013-03-11 15:00:00,31.91,31.94,31.85,31.91,62300.0,23.1822,23.204,23.1386,23.1822,62300.0
2013-03-11 15:30:00,31.91,31.94,31.86,31.92,111100.0,23.1822,23.204,23.1459,23.1895,111100.0
2013-03-12 09:30:00,32.01,32.05,31.92,32.05,65300.0,23.2549,23.2839,23.1895,23.2839,65300.0
2013-03-12 10:00:00,32.07,32.23,32.02,32.08,76600.0,23.2984,23.4147,23.2621,23.3057,76600.0
2013-03-12 10:30:00,32.07,32.19,32.03,32.17,72300.0,23.2984,23.3856,23.2694,23.3711,72300.0
2013-03-12 11:00:00,32.17,32.18,31.97,31.97,73900.0,23.3711,23.3784,23.2258,23.2258,73900.0
2013-03-12 11:30:00,31.98,32.23,31.98,32.23,49400.0,23.2331,23.4147,23.2331,23.4147,49400.0
2013-03-12 12:00:00,32.23,32.25,32.06,32.11,42300.0,23.4147,23.4292,23.2912,23.3275,42300.0
2013-03-12 12:30:00,32.11,32.2,32.11,32.17,29600.0,23.3275,23.3929,23.3275,23.3711,29600.0
2013-03-12 13:00:00,32.17,32.17,32.04,32.16,41300.0,23.3711,23.3711,23.2767,23.3638,41300.0
2013-03-12 13:30:00,32.15,32.17,32.1,32.17,41800.0,23.3566,23.3711,23.3202,23.3711,41800.0
2013-03-12 14:00:00,32.17,32.23,32.12,32.16,52200.0,23.3711,23.4147,23.3348,23.3638,52200.0
2013-03-12 14:30:00,32.16,32.22,32.14,32.15,66300.0,23.3638,23.4074,23.3493,23.3566,66300.0
2013-03-12 15:00:00,32.16,32.31,32.15,32.23,99600.0,23.3638,23.4728,23.3566,23.4147,99600.0
2013-03-12 15:30:00,32.23,32.27,32.19,32.24,148600.0,23.4147,23.4437,23.3856,23.422,148600.0
2013-03-13 09:30:00,32.15,32.15,31.74,31.83,113900.0,23.5352,23.5352,23.2351,23.301,113900.0
2013-03-13 10:00:00,31.85,32.01,31.79,31.89,83300.0,23.3156,23.4327,23.2717,23.3449,83300.0
2013-03-13 10:30:00,31.9,31.92,31.83,31.84,57300.0,23.3522,23.3668,23.301,23.3083,57300.0
2013-03-13 11:00:00,31.85,31.89,31.71,31.79,82200.0,23.3156,23.3449,23.2131,23.2717,82200.0
2013-03-13 11:30:00,31.79,31.82,31.75,31.79,83200.0,23.2717,23.2936,23.2424,23.2717,83200.0
2013-03-13 12:00:00,31.79,31.81,31.69,31.73,77200.0,23.2717,23.2863,23.1985,23.2278,77200.0
2013-03-13 12:30:00,31.73,31.75,31.68,31.71,57800.0,23.2278,23.2424,23.1912,23.2131,57800.0
2013-03-13 13:00:00,31.71,31.73,31.66,31.71,48700.0,23.2131,23.2278,23.1765,23.2131,48700.0
2013-03-13 13:30:00,31.7,31.71,31.55,31.62,64900.0,23.2058,23.2131,23.096,23.1472,64900.0
2013-03-13 14:00:00,31.63,31.7,31.59,31.69,91900.0,23.1545,23.2058,23.1253,23.1985,91900.0
2013-03-13 14:30:00,31.69,31.71,31.65,31.69,129600.0,23.1985,23.2131,23.1692,23.1985,129600.0
2013-03-13 15:00:00,31.69,31.72,31.63,31.69,61600.0,23.1985,23.2204,23.1545,23.1985,61600.0
2013-03-13 15:30:00,31.69,31.71,31.64,31.65,361200.0,23.1985,23.2131,23.1619,23.1692,361200.0
2013-03-14 09:30:00,31.66,31.98,31.66,31.97,45200.0,23.1765,23.4108,23.1765,23.4034,45200.0
2013-03-14 10:00:00,31.97,32.01,31.71,31.76,52300.0,23.4034,23.4327,23.2131,23.2497,52300.0
2013-03-14 10:30:00,31.75,31.82,31.64,31.68,64700.0,23.2424,23.2936,23.1619,23.1912,64700.0
2013-03-14 11:00:00,31.69,31.72,31.59,31.66,64400.0,23.1985,23.2204,23.1253,23.1765,64400.0
2013-03-14 11:30:00,31.66,31.85,31.63,31.82,31300.0,23.1765,23.3156,23.1545,23.2936,31300.0
2013-03-14 12:00:00,31.83,31.98,31.83,31.91,25500.0,23.301,23.4108,23.301,23.3595,25500.0
2013-03-14 12:30:00,31.9,31.95,31.79,31.79,33300.0,23.3522,23.3888,23.2717,23.2717,33300.0
2013-03-14 13:00:00,31.79,31.83,31.76,31.8,37100.0,23.2717,23.301,23.2497,23.279,37100.0
2013-03-14 13:30:00,31.8,31.87,31.78,31.85,47200.0,23.279,23.3302,23.2644,23.3156,47200.0
2013-03-14 14:00:00,31.85,31.91,31.81,31.84,53300.0,23.3156,23.3595,23.2863,23.3083,53300.0
2013-03-14 14:30:00,31.84,31.88,31.79,31.84,47600.0,23.3083,23.3376,23.2717,23.3083,47600.0
2013-03-14 15:00:00,31.85,31.93,31.85,31.88,51400.0,23.3156,23.3742,23.3156,23.3376,51400.0
2013-03-14 15:30:00,31.87,32.02,31.87,31.92,110700.0,23.3302,23.44,23.3302,23.3668,110700.0
2013-03-15 09:30:00,31.97,32.28,31.94,32.26,63200.0,23.4034,23.6304,23.3815,23.6157,63200.0
2013-03-15 10:00:00,32.24,32.24,32.05,32.13,74500.0,23.6011,23.6011,23.462,23.5206,74500.0
2013-03-15 10:30:00,32.13,32.33,32.08,32.33,73600.0,23.5206,23.667,23.484,23.667,73600.0
2013-03-15 11:00:00,32.33,32.35,32.19,32.35,41900.0,23.667,23.6816,23.5645,23.6816,41900.0
2013-03-15 11:30:00,32.34,32.4,32.22,32.38,52300.0,23.6743,23.7182,23.5865,23.7036,52300.0
2013-03-15 12:00:00,32.38,32.44,32.33,32.39,55400.0,23.7036,23.7475,23.667,23.7109,55400.0
2013-03-15 12:30:00,32.39,32.48,32.38,32.45,69100.0,23.7109,23.7768,23.7036,23.7548,69100.0
2013-03-15 13:00:00,32.45,32.45,32.23,32.31,70900.0,23.7548,23.7548,23.5938,23.6523,70900.0
2013-03-15 13:30:00,32.32,32.33,32.25,32.31,46200.0,23.6597,23.667,23.6084,23.6523,46200.0
2013-03-15 14:00:00,32.31,32.38,32.3,32.3,60500.0,23.6523,23.7036,23.645,23.645,60500.0
2013-03-15 14:30:00,32.31,32.33,32.26,32.31,44000.0,23.6523,23.667,23.6157,23.6523,44000.0
2013-03-15 15:00:00,32.31,32.36,32.18,32.23,37900.0,23.6523,23.6889,23.5572,23.5938,37900.0
2013-03-15 15:30:00,32.23,32.4,32.22,32.28,431100.0,23.5938,23.7182,23.5865,23.6304,431100.0
2013-03-18 09:30:00,31.93,32.06,31.89,32.02,103400.0,23.3742,23.4693,23.3449,23.44,103400.0
2013-03-18 10:00:00,32.02,32.11,31.98,32.1,49900.0,23.44,23.5059,23.4108,23.4986,49900.0
2013-03-18 10:30:00,32.12,32.16,32.05,32.06,28400.0,23.5133,23.5425,23.462,23.4693,28400.0
2013-03-18 11:00:00,32.05,32.14,32.01,32.02,24600.0,23.462,23.5279,23.4327,23.44,24600.0
2013-03-18 11:30:00,32.03,32.04,31.83,31.86,43700.0,23.4474,23.4547,23.301,23.3229,43700.0
2013-03-18 12:00:00,31.87,32.1,31.87,32.04,37000.0,23.3302,23.4986,23.3302,23.4547,37000.0
2013-03-18 12:30:00,32.04,32.04,32.01,32.04,29900.0,23.4547,23.4547,23.4327,23.4547,29900.0
2013-03-18 13:00:00,32.04,32.08,32.0,32.0,32600.0,23.4547,23.484,23.4254,23.4254,32600.0
2013-03-18 13:30:00,32.01,32.01,31.98,31.98,24500.0,23.4327,23.4327,23.4108,23.4108,24500.0
2013-03-18 14:00:00,31.98,32.13,31.98,32.13,31300.0,23.4108,23.5206,23.4108,23.5206,31300.0
2013-03-18 14:30:00,32.12,32.16,32.09,32.1,48400.0,23.5133,23.5425,23.4913,23.4986,48400.0
2013-03-18 15:00:00,32.09,32.15,32.01,32.01,74700.0,23.4913,23.5352,23.4327,23.4327,74700.0
2013-03-18 15:30:00,32.01,32.05,31.91,32.04,159600.0,23.4327,23.462,23.3595,23.4547,159600.0
2013-03-19 09:30:00,31.98,32.16,31.81,32.11,61600.0,23.4108,23.5425,23.2863,23.5059,61600.0
2013-03-19 10:00:00,32.1,32.12,31.87,31.89,59600.0,23.4986,23.5133,23.3302,23.3449,59600.0
2013-03-19 10:30:00,31.9,31.9,31.54,31.61,57300.0,23.3522,23.3522,23.0887,23.1399,57300.0
2013-03-19 11:00:00,31.61,31.77,31.58,31.71,23200.0,23.1399,23.257,23.1179,23.2131,23200.0
2013-03-19 11:30:00,31.71,31.73,31.4,31.42,42300.0,23.2131,23.2278,22.9862,23.0008,42300.0
2013-03-19 12:00:00,31.42,31.56,31.33,31.54,32900.0,23.0008,23.1033,22.9349,23.0887,32900.0
2013-03-19 12:30:00,31.5,31.5,31.28,31.41,79600.0,23.0594,23.0594,22.8983,22.9935,79600.0
2013-03-19 13:00:00,31.42,31.47,31.27,31.33,23600.0,23.0008,23.0374,22.891,22.9349,23600.0
2013-03-19 13:30:00,31.32,31.4,31.27,31.35,75400.0,22.9276,22.9862,22.891,22.9496,75400.0
2013-03-19 14:00:00,31.35,31.41,31.27,31.39,66100.0,22.9496,22.9935,22.891,22.9789,66100.0
2013-03-19 14:30:00,31.42,31.46,31.36,31.37,34300.0,23.0008,23.0301,22.9569,22.9642,34300.0
2013-03-19 15:00:00,31.37,31.5,31.3,31.35,84600.0,22.9642,23.0594,22.913,22.9496,84600.0
2013-03-19 15:30:00,31.35,31.53,31.31,31.48,173700.0,22.9496,23.0813,22.9203,23.0447,173700.0
2013-03-20 09:30:00,31.84,31.97,31.73,31.75,77400.0,23.3083,23.4034,23.2278,23.2424,77400.0
2013-03-20 10:00:00,31.75,31.85,31.69,31.72,77400.0,23.2424,23.3156,23.1985,23.2204,77400.0
2013-03-20 10:30:00,31.73,31.73,31.56,31.71,37600.0,23.2278,23.2278,23.1033,23.2131,37600.0
2013-03-20 11:00:00,31.71,31.76,31.66,31.73,36200.0,23.2131,23.2497,23.1765,23.2278,36200.0
2013-03-20 11:30:00,31.73,31.73,31.54,31.65,19400.0,23.2278,23.2278,23.0887,23.1692,19400.0
2013-03-20 12:00:00,31.68,31.77,31.68,31.76,26400.0,23.1912,23.257,23.1912,23.2497,26400.0
2013-03-20 12:30:00,31.74,31.81,31.74,31.79,35500.0,23.2351,23.2863,23.2351,23.2717,35500.0
2013-03-20 13:00:00,31.78,31.83,31.77,31.83,37800.0,23.2644,23.301,23.257,23.301,37800.0
2013-03-20 13:30:00,31.83,31.88,31.82,31.85,48100.0,23.301,23.3376,23.2936,23.3156,48100.0
2013-03-20 14:00:00,31.85,32.01,31.82,31.98,72200.0,23.3156,23.4327,23.2936,23.4108,72200.0
2013-03-20 14:30:00,31.98,32.02,31.81,31.83,65100.0,23.4108,23.44,23.2863,23.301,65100.0
2013-03-20 15:00:00,31.82,31.97,31.79,31.79,86500.0,23.2936,23.4034,23.2717,23.2717,86500.0
2013-03-20 15:30:00,31.8,31.86,31.79,31.86,77600.0,23.279,23.3229,23.2717,23.3229,77600.0
2013-03-21 09:30:00,31.8,32.02,31.62,31.71,60000.0,23.279,23.44,23.1472,23.2131,60000.0
2013-03-21 10:00:00,31.73,31.75,31.55,31.63,32400.0,23.2278,23.2424,23.096,23.1545,32400.0
2013-03-21 10:30:00,31.64,31.65,31.53,31.61,46200.0,23.1619,23.1692,23.0813,23.1399,46200.0
2013-03-21 11:00:00,31.62,31.73,31.58,31.61,56500.0,23.1472,23.2278,23.1179,23.1399,56500.0
2013-03-21 11:30:00,31.62,31.78,31.6,31.63,57600.0,23.1472,23.2644,23.1326,23.1545,57600.0
2013-03-21 12:00:00,31.62,31.63,31.56,31.58,27900.0,23.1472,23.1545,23.1033,23.1179,27900.0
2013-03-21 12:30:00,31.6,31.61,31.56,31.57,36500.0,23.1326,23.1399,23.1033,23.1106,36500.0
2013-03-21 13:00:00,31.57,31.6,31.53,31.57,23100.0,23.1106,23.1326,23.0813,23.1106,23100.0
2013-03-21 13:30:00,31.56,31.59,31.52,31.59,22900.0,23.1033,23.1253,23.074,23.1253,22900.0
2013-03-21 14:00:00,31.59,31.61,31.53,31.54,74800.0,23.1253,23.1399,23.0813,23.0887,74800.0
2013-03-21 14:30:00,31.55,31.6,31.54,31.59,51300.0,23.096,23.1326,23.0887,23.1253,51300.0
2013-03-21 15:00:00,31.58,31.62,31.54,31.58,31900.0,23.1179,23.1472,23.0887,23.1179,31900.0
2013-03-21 15:30:00,31.57,31.58,31.43,31.44,84700.0,23.1106,23.1179,23.0081,23.0155,84700.0
2013-03-22 09:30:00,31.53,31.61,31.35,31.41,55900.0,23.0813,23.1399,22.9496,22.9935,55900.0
2013-03-22 10:00:00,31.44,31.61,31.43,31.5,93000.0,23.0155,23.1399,23.0081,23.0594,93000.0
2013-03-22 10:30:00,31.49,31.51,31.31,31.37,97500.0,23.0521,23.0667,22.9203,22.9642,97500.0
2013-03-22 11:00:00,31.36,31.37,31.24,31.24,111000.0,22.9569,22.9642,22.8691,22.8691,111000.0
2013-03-22 11:30:00,31.25,31.29,31.22,31.25,41400.0,22.8764,22.9057,22.8544,22.8764,41400.0
2013-03-22 12:00:00,31.25,31.3,31.16,31.28,66500.0,22.8764,22.913,22.8105,22.8983,66500.0
2013-03-22 12:30:00,31.28,31.29,31.17,31.2,35200.0,22.8983,22.9057,22.8178,22.8398,35200.0
2013-03-22 13:00:00,31.2,31.25,31.15,31.2,38300.0,22.8398,22.8764,22.8032,22.8398,38300.0
2013-03-22 13:30:00,31.21,31.25,31.18,31.2,42900.0,22.8471,22.8764,22.8251,22.8398,42900.0
2013-03-22 14:00:00,31.2,31.23,31.19,31.21,43800.0,22.8398,22.8617,22.8324,22.8471,43800.0
2013-03-22 14:30:00,31.2,31.21,31.17,31.19,26800.0,22.8398,22.8471,22.8178,22.8324,26800.0
2013-03-22 15:00:00,31.19,31.21,31.17,31.18,47900.0,22.8324,22.8471,22.8178,22.8251,47900.0
2013-03-22 15:30:00,31.18,31.2,31.15,31.19,140200.0,22.8251,22.8398,22.8032,22.8324,140200.0
2013-03-25 09:30:00,31.47,31.6,31.15,31.18,99700.0,23.0374,23.1326,22.8032,22.8251,99700.0
2013-03-25 10:00:00,31.16,31.2,31.07,31.1,94800.0,22.8105,22.8398,22.7446,22.7666,94800.0
2013-03-25 10:30:00,31.12,31.17,30.96,30.98,71000.0,22.7812,22.8178,22.6641,22.6787,71000.0
2013-03-25 11:00:00,30.97,31.04,30.85,30.85,72000.0,22.6714,22.7226,22.5836,22.5836,72000.0
2013-03-25 11:30:00,30.85,30.98,30.82,30.92,30900.0,22.5836,22.6787,22.5616,22.6348,30900.0
2013-03-25 12:00:00,30.91,30.95,30.83,30.88,26800.0,22.6275,22.6568,22.5689,22.6055,26800.0
2013-03-25 12:30:00,30.88,30.99,30.83,30.85,39300.0,22.6055,22.686,22.5689,22.5836,39300.0
2013-03-25 13:00:00,30.85,30.85,30.63,30.7,64900.0,22.5836,22.5836,22.4225,22.4737,64900.0
2013-03-25 13:30:00,30.69,30.8,30.6,30.73,61500.0,22.4664,22.547,22.4005,22.4957,61500.0
2013-03-25 14:00:00,30.71,30.8,30.68,30.72,35900.0,22.4811,22.547,22.4591,22.4884,35900.0
2013-03-25 14:30:00,30.72,30.72,30.64,30.69,48900.0,22.4884,22.4884,22.4298,22.4664,48900.0
2013-03-25 15:00:00,30.71,30.71,30.62,30.64,62900.0,22.4811,22.4811,22.4152,22.4298,62900.0
2013-03-25 15:30:00,30.63,30.8,30.63,30.77,163100.0,22.4225,22.547,22.4225,22.525,163100.0
2013-03-26 09:30:00,30.99,31.14,30.83,30.83,47300.0,22.686,22.7958,22.5689,22.5689,47300.0
2013-03-26 10:00:00,30.82,30.96,30.73,30.78,32400.0,22.5616,22.6641,22.4957,22.5323,32400.0
2013-03-26 10:30:00,30.8,30.89,30.76,30.81,103200.0,22.547,22.6128,22.5177,22.5543,103200.0
2013-03-26 11:00:00,30.8,30.81,30.7,30.73,49900.0,22.547,22.5543,22.4737,22.4957,49900.0
2013-03-26 11:30:00,30.74,30.78,30.7,30.72,39800.0,22.503,22.5323,22.4737,22.4884,39800.0
2013-03-26 12:00:00,30.7,30.75,30.58,30.63,62400.0,22.4737,22.5104,22.3859,22.4225,62400.0
2013-03-26 12:30:00,30.63,30.69,30.6,30.63,22900.0,22.4225,22.4664,22.4005,22.4225,22900.0
2013-03-26 13:00:00,30.64,30.71,30.64,30.68,115900.0,22.4298,22.4811,22.4298,22.4591,115900.0
2013-03-26 13:30:00,30.68,30.7,30.65,30.69,105800.0,22.4591,22.4737,22.4371,22.4664,105800.0
2013-03-26 14:00:00,30.69,30.82,30.67,30.79,134500.0,22.4664,22.5616,22.4518,22.5396,134500.0
2013-03-26 14:30:00,30.8,30.96,30.78,30.93,94000.0,22.547,22.6641,22.5323,22.6421,94000.0
2013-03-26 15:00:00,30.93,31.06,30.91,30.98,101800.0,22.6421,22.7373,22.6275,22.6787,101800.0
2013-03-26 15:30:00,30.98,31.04,30.93,31.04,172900.0,22.6787,22.7226,22.6421,22.7226,172900.0
2013-03-27 09:30:00,30.87,30.89,30.58,30.63,56300.0,22.5982,22.6128,22.3859,22.4225,56300.0
2013-03-27 10:00:00,30.62,30.69,30.58,30.68,18300.0,22.4152,22.4664,22.3859,22.4591,18300.0
2013-03-27 10:30:00,30.65,30.71,30.61,30.7,13900.0,22.4371,22.4811,22.4079,22.4737,13900.0
2013-03-27 11:00:00,30.7,30.86,30.7,30.84,15600.0,22.4737,22.5909,22.4737,22.5762,15600.0
2013-03-27 11:30:00,30.83,30.91,30.82,30.89,27800.0,22.5689,22.6275,22.5616,22.6128,27800.0
2013-03-27 12:00:00,30.89,30.94,30.79,30.92,26100.0,22.6128,22.6494,22.5396,22.6348,26100.0
2013-03-27 12:30:00,30.93,30.98,30.89,30.96,16300.0,22.6421,22.6787,22.6128,22.6641,16300.0
2013-03-27 13:00:00,30.96,30.97,30.88,30.96,19800.0,22.6641,22.6714,22.6055,22.6641,19800.0
2013-03-27 13:30:00,30.96,31.08,30.94,31.0,37700.0,22.6641,22.7519,22.6494,22.6934,37700.0
2013-03-27 14:00:00,31.0,31.11,30.95,31.08,51100.0,22.6934,22.7739,22.6568,22.7519,51100.0
2013-03-27 14:30:00,31.1,31.17,31.07,31.15,41300.0,22.7666,22.8178,22.7446,22.8032,41300.0
2013-03-27 15:00:00,31.13,31.2,31.07,31.18,58200.0,22.7885,22.8398,22.7446,22.8251,58200.0
2013-03-27 15:30:00,31.18,31.19,31.01,31.03,116100.0,22.8251,22.8324,22.7007,22.7153,116100.0
2013-03-28 09:30:00,30.97,31.1,30.96,31.08,87300.0,22.6714,22.7666,22.6641,22.7519,87300.0
2013-03-28 10:00:00,31.08,31.12,30.97,31.1,37700.0,22.7519,22.7812,22.6714,22.7666,37700.0
2013-03-28 10:30:00,31.11,31.12,31.05,31.09,21000.0,22.7739,22.7812,22.73,22.7592,21000.0
2013-03-28 11:00:00,31.1,31.11,31.04,31.11,36900.0,22.7666,22.7739,22.7226,22.7739,36900.0
2013-03-28 11:30:00,31.11,31.11,31.02,31.07,52700.0,22.7739,22.7739,22.708,22.7446,52700.0
2013-03-28 12:00:00,31.06,31.07,30.99,31.05,52800.0,22.7373,22.7446,22.686,22.73,52800.0
2013-03-28 12:30:00,31.05,31.08,31.0,31.05,19800.0,22.73,22.7519,22.6934,22.73,19800.0
2013-03-28 13:00:00,31.04,31.15,31.03,31.15,21000.0,22.7226,22.8032,22.7153,22.8032,21000.0
2013-03-28 13:30:00,31.15,31.45,31.15,31.44,82100.0,22.8032,23.0228,22.8032,23.0155,82100.0
2013-03-28 14:00:00,31.45,31.46,31.15,31.21,37800.0,23.0228,23.0301,22.8032,22.8471,37800.0
2013-03-28 14:30:00,31.21,31.21,30.96,30.98,60400.0,22.8471,22.8471,22.6641,22.6787,60400.0
2013-03-28 15:00:00,30.96,31.12,30.88,31.09,94700.0,22.6641,22.7812,22.6055,22.7592,94700.0
2013-03-28 15:30:00,31.1,31.14,30.96,30.99,186800.0,22.7666,22.7958,22.6641,22.686,186800.0
2013-04-01 09:30:00,31.04,31.26,31.01,31.16,70100.0,22.7226,22.8837,22.7007,22.8105,70100.0
2013-04-01 10:00:00,31.17,31.22,31.08,31.2,66000.0,22.8178,22.8544,22.7519,22.8398,66000.0
2013-04-01 10:30:00,31.19,31.26,31.16,31.24,48000.0,22.8324,22.8837,22.8105,22.8691,48000.0
2013-04-01 11:00:00,31.24,31.32,31.14,31.29,70000.0,22.8691,22.9276,22.7958,22.9057,70000.0
2013-04-01 11:30:00,31.3,31.34,31.26,31.29,27100.0,22.913,22.9423,22.8837,22.9057,27100.0
2013-04-01 12:00:00,31.29,31.37,31.27,31.36,15700.0,22.9057,22.9642,22.891,22.9569,15700.0
2013-04-01 12:30:00,31.37,31.4,31.34,31.35,20900.0,22.9642,22.9862,22.9423,22.9496,20900.0
2013-04-01 13:00:00,31.35,31.35,31.18,31.2,24300.0,22.9496,22.9496,22.8251,22.8398,24300.0
2013-04-01 13:30:00,31.2,31.21,31.15,31.18,19200.0,22.8398,22.8471,22.8032,22.8251,19200.0
2013-04-01 14:00:00,31.17,31.29,31.17,31.29,26200.0,22.8178,22.9057,22.8178,22.9057,26200.0
2013-04-01 14:30:00,31.29,31.35,31.26,31.32,38500.0,22.9057,22.9496,22.8837,22.9276,38500.0
2013-04-01 15:00:00,31.31,31.39,31.19,31.2,39000.0,22.9203,22.9789,22.8324,22.8398,39000.0
2013-04-01 15:30:00,31.21,31.25,31.19,31.21,74700.0,22.8471,22.8764,22.8324,22.8471,74700.0
2013-04-02 09:30:00,31.29,31.53,31.28,31.41,52900.0,22.9057,23.0813,22.8983,22.9935,52900.0
2013-04-02 10:00:00,31.43,31.48,31.4,31.42,23200.0,23.0081,23.0447,22.9862,23.0008,23200.0
2013-04-02 10:30:00,31.39,31.47,31.37,31.46,26400.0,22.9789,23.0374,22.9642,23.0301,26400.0
2013-04-02 11:00:00,31.46,31.57,31.46,31.55,60900.0,23.0301,23.1106,23.0301,23.096,60900.0
2013-04-02 11:30:00,31.54,31.58,31.4,31.44,192700.0,23.0887,23.1179,22.9862,23.0155,192700.0
2013-04-02 12:00:00,31.44,31.56,31.42,31.51,42100.0,23.0155,23.1033,23.0008,23.0667,42100.0
2013-04-02 12:30:00,31.51,31.52,31.41,31.45,18200.0,23.0667,23.074,22.9935,23.0228,18200.0
2013-04-02 13:00:00,31.45,31.5,31.43,31.48,22900.0,23.0228,23.0594,23.0081,23.0447,22900.0
2013-04-02 13:30:00,31.49,31.57,31.47,31.49,70900.0,23.0521,23.1106,23.0374,23.0521,70900.0
2013-04-02 14:00:00,31.47,31.52,31.46,31.52,33000.0,23.0374,23.074,23.0301,23.074,33000.0
2013-04-02 14:30:00,31.52,31.53,31.44,31.47,38300.0,23.074,23.0813,23.0155,23.0374,38300.0
2013-04-02 15:00:00,31.46,31.5,31.45,31.47,52400.0,23.0301,23.0594,23.0228,23.0374,52400.0
2013-04-02 15:30:00,31.47,31.49,31.42,31.44,130500.0,23.0374,23.0521,23.0008,23.0155,130500.0
2013-04-03 09:30:00,31.44,31.55,31.03,31.08,70000.0,23.0155,23.096,22.7153,22.7519,70000.0
2013-04-03 10:00:00,31.09,31.24,31.06,31.07,58300.0,22.7592,22.8691,22.7373,22.7446,58300.0
2013-04-03 10:30:00,31.07,31.13,30.97,31.05,40500.0,22.7446,22.7885,22.6714,22.73,40500.0
2013-04-03 11:00:00,31.05,31.06,30.91,30.96,28300.0,22.73,22.7373,22.6275,22.6641,28300.0
2013-04-03 11:30:00,30.97,30.98,30.76,30.8,30400.0,22.6714,22.6787,22.5177,22.547,30400.0
2013-04-03 12:00:00,30.79,30.94,30.75,30.76,22600.0,22.5396,22.6494,22.5104,22.5177,22600.0
2013-04-03 12:30:00,30.75,30.76,30.62,30.68,22000.0,22.5104,22.5177,22.4152,22.4591,22000.0
2013-04-03 13:00:00,30.65,30.75,30.59,30.62,49700.0,22.4371,22.5104,22.3932,22.4152,49700.0
2013-04-03 13:30:00,30.65,30.68,30.37,30.4,47600.0,22.4371,22.4591,22.2322,22.2541,47600.0
2013-04-03 14:00:00,30.39,30.53,30.37,30.48,53300.0,22.2468,22.3493,22.2322,22.3127,53300.0
2013-04-03 14:30:00,30.48,30.73,30.48,30.72,74000.0,22.3127,22.4957,22.3127,22.4884,74000.0
2013-04-03 15:00:00,30.69,30.72,30.55,30.58,43500.0,22.4664,22.4884,22.3639,22.3859,43500.0
2013-04-03 15:30:00,30.57,30.59,30.44,30.45,172100.0,22.3786,22.3932,22.2834,22.2907,172100.0
2013-04-04 09:30:00,30.37,30.39,29.93,30.1,157000.0,22.2322,22.2468,21.9101,22.0345,157000.0
2013-04-04 10:00:00,30.1,30.17,29.8,29.8,101300.0,22.0345,22.0858,21.8149,21.8149,101300.0
2013-04-04 10:30:00,29.8,30.0,29.8,29.94,84300.0,21.8149,21.9613,21.8149,21.9174,84300.0
2013-04-04 11:00:00,29.94,30.01,29.93,29.96,43900.0,21.9174,21.9686,21.9101,21.932,43900.0
2013-04-04 11:30:00,29.95,29.98,29.88,29.91,56000.0,21.9247,21.9467,21.8735,21.8954,56000.0
2013-04-04 12:00:00,29.91,29.92,29.7,29.72,80900.0,21.8954,21.9028,21.7417,21.7563,80900.0
2013-04-04 12:30:00,29.71,29.75,29.61,29.63,89000.0,21.749,21.7783,21.6758,21.6905,89000.0
2013-04-04 13:00:00,29.63,29.63,29.54,29.59,51700.0,21.6905,21.6905,21.6246,21.6612,51700.0
2013-04-04 13:30:00,29.59,29.78,29.59,29.71,107300.0,21.6612,21.8003,21.6612,21.749,107300.0
2013-04-04 14:00:00,29.7,29.71,29.61,29.64,51700.0,21.7417,21.749,21.6758,21.6978,51700.0
2013-04-04 14:30:00,29.63,29.64,29.38,29.4,139500.0,21.6905,21.6978,21.5075,21.5221,139500.0
2013-04-04 15:00:00,29.4,29.55,29.38,29.54,92400.0,21.5221,21.6319,21.5075,21.6246,92400.0
2013-04-04 15:30:00,29.53,29.68,29.48,29.62,221300.0,21.6173,21.7271,21.5807,21.6831,221300.0
2013-04-05 09:30:00,29.19,29.24,28.61,28.68,197700.0,21.3684,21.405,20.9438,20.995,197700.0
2013-04-05 10:00:00,28.7,28.89,28.66,28.8,87900.0,21.0097,21.1487,20.9804,21.0829,87900.0
2013-04-05 10:30:00,28.81,29.53,28.8,29.51,178200.0,21.0902,21.6173,21.0829,21.6026,178200.0
2013-04-05 11:00:00,29.49,29.68,29.44,29.59,147000.0,21.588,21.7271,21.5514,21.6612,147000.0
2013-04-05 11:30:00,29.58,29.76,29.55,29.71,147100.0,21.6539,21.7856,21.6319,21.749,147100.0
2013-04-05 12:00:00,29.7,29.81,29.68,29.81,82100.0,21.7417,21.8222,21.7271,21.8222,82100.0
2013-04-05 12:30:00,29.81,29.89,29.79,29.82,109900.0,21.8222,21.8808,21.8076,21.8295,109900.0
2013-04-05 13:00:00,29.82,29.86,29.78,29.85,55700.0,21.8295,21.8588,21.8003,21.8515,55700.0
2013-04-05 13:30:00,29.85,29.88,29.8,29.84,47200.0,21.8515,21.8735,21.8149,21.8442,47200.0
2013-04-05 14:00:00,29.84,30.0,29.84,29.96,92600.0,21.8442,21.9613,21.8442,21.932,92600.0
2013-04-05 14:30:00,29.96,30.0,29.89,29.98,56000.0,21.932,21.9613,21.8808,21.9467,56000.0
2013-04-05 15:00:00,29.98,29.98,29.85,29.85,91400.0,21.9467,21.9467,21.8515,21.8515,91400.0
2013-04-05 15:30:00,29.86,29.87,29.75,29.84,139500.0,21.8588,21.8662,21.7783,21.8442,139500.0
2013-04-08 09:30:00,29.83,29.96,29.54,29.84,103500.0,21.8369,21.932,21.6246,21.8442,103500.0
2013-04-08 10:00:00,29.85,29.86,29.72,29.78,37900.0,21.8515,21.8588,21.7563,21.8003,37900.0
2013-04-08 10:30:00,29.78,29.87,29.75,29.84,80200.0,21.8003,21.8662,21.7783,21.8442,80200.0
2013-04-08 11:00:00,29.82,29.85,29.77,29.77,30500.0,21.8295,21.8515,21.7929,21.7929,30500.0
2013-04-08 11:30:00,29.76,29.78,29.57,29.6,107000.0,21.7856,21.8003,21.6465,21.6685,107000.0
2013-04-08 12:00:00,29.6,29.62,29.48,29.5,55700.0,21.6685,21.6831,21.5807,21.5953,55700.0
2013-04-08 12:30:00,29.5,29.5,29.3,29.32,90100.0,21.5953,21.5953,21.4489,21.4635,90100.0
2013-04-08 13:00:00,29.33,29.42,29.33,29.4,22200.0,21.4708,21.5367,21.4708,21.5221,22200.0
2013-04-08 13:30:00,29.4,29.57,29.38,29.54,82500.0,21.5221,21.6465,21.5075,21.6246,82500.0
2013-04-08 14:00:00,29.54,29.54,29.35,29.42,47300.0,21.6246,21.6246,21.4855,21.5367,47300.0
2013-04-08 14:30:00,29.41,29.43,29.34,29.34,47400.0,21.5294,21.5441,21.4782,21.4782,47400.0
2013-04-08 15:00:00,29.34,29.44,29.34,29.4,51500.0,21.4782,21.5514,21.4782,21.5221,51500.0
2013-04-08 15:30:00,29.4,29.47,29.34,29.47,196400.0,21.5221,21.5733,21.4782,21.5733,196400.0
2013-04-09 09:30:00,29.54,29.61,29.38,29.41,69700.0,21.6246,21.6758,21.5075,21.5294,69700.0
2013-04-09 10:00:00,29.4,29.55,29.29,29.55,39700.0,21.5221,21.6319,21.4416,21.6319,39700.0
2013-04-09 10:30:00,29.56,29.56,29.35,29.41,77000.0,21.6392,21.6392,21.4855,21.5294,77000.0
2013-04-09 11:00:00,29.43,29.57,29.41,29.51,106100.0,21.5441,21.6465,21.5294,21.6026,106100.0
2013-04-09 11:30:00,29.49,29.85,29.49,29.85,123200.0,21.588,21.8515,21.588,21.8515,123200.0
2013-04-09 12:00:00,29.84,30.09,29.84,30.07,117100.0,21.8442,22.0272,21.8442,22.0126,117100.0
2013-04-09 12:30:00,30.08,30.15,30.0,30.03,56200.0,22.0199,22.0711,21.9613,21.9833,56200.0
2013-04-09 13:00:00,30.02,30.1,30.01,30.07,28300.0,21.976,22.0345,21.9686,22.0126,28300.0
2013-04-09 13:30:00,30.07,30.21,30.07,30.19,63200.0,22.0126,22.115,22.0126,22.1004,63200.0
2013-04-09 14:00:00,30.19,30.22,30.12,30.21,42400.0,22.1004,22.1224,22.0492,22.115,42400.0
2013-04-09 14:30:00,30.21,30.31,30.19,30.31,86600.0,22.115,22.1883,22.1004,22.1883,86600.0
2013-04-09 15:00:00,30.3,30.42,30.26,30.27,102700.0,22.1809,22.2688,22.1516,22.159,102700.0
2013-04-09 15:30:00,30.29,30.33,30.22,30.27,104800.0,22.1736,22.2029,22.1224,22.159,104800.0
2013-04-10 09:30:00,30.41,30.68,30.35,30.54,90600.0,22.2615,22.4591,22.2175,22.3566,90600.0
2013-04-10 10:00:00,30.54,30.66,30.48,30.58,97700.0,22.3566,22.4445,22.3127,22.3859,97700.0
2013-04-10 10:30:00,30.59,30.67,30.53,30.6,68900.0,22.3932,22.4518,22.3493,22.4005,68900.0
2013-04-10 11:00:00,30.58,30.74,30.58,30.74,62400.0,22.3859,22.503,22.3859,22.503,62400.0
2013-04-10 11:30:00,30.74,30.97,30.74,30.95,109800.0,22.503,22.6714,22.503,22.6568,109800.0
2013-04-10 12:00:00,30.95,31.05,30.92,31.03,105500.0,22.6568,22.73,22.6348,22.7153,105500.0
2013-04-10 12:30:00,31.03,31.08,30.93,30.96,51200.0,22.7153,22.7519,22.6421,22.6641,51200.0
2013-04-10 13:00:00,30.96,30.96,30.84,30.94,44000.0,22.6641,22.6641,22.5762,22.6494,44000.0
2013-04-10 13:30:00,30.93,30.94,30.82,30.86,44600.0,22.6421,22.6494,22.5616,22.5909,44600.0
2013-04-10 14:00:00,30.86,30.93,30.86,30.89,50900.0,22.5909,22.6421,22.5909,22.6128,50900.0
2013-04-10 14:30:00,30.89,31.0,30.88,31.0,121200.0,22.6128,22.6934,22.6055,22.6934,121200.0
2013-04-10 15:00:00,31.0,31.06,30.99,31.06,162500.0,22.6934,22.7373,22.686,22.7373,162500.0
2013-04-10 15:30:00,31.05,31.12,31.03,31.11,357800.0,22.73,22.7812,22.7153,22.7739,357800.0
2013-04-11 09:30:00,31.03,31.2,30.89,31.07,151700.0,22.7153,22.8398,22.6128,22.7446,151700.0
2013-04-11 10:00:00,31.06,31.12,30.85,30.9,66600.0,22.7373,22.7812,22.5836,22.6202,66600.0
2013-04-11 10:30:00,30.89,30.97,30.81,30.85,65800.0,22.6128,22.6714,22.5543,22.5836,65800.0
2013-04-11 11:00:00,30.86,31.03,30.8,31.0,96100.0,22.5909,22.7153,22.547,22.6934,96100.0
2013-04-11 11:30:00,31.03,31.03,30.69,30.78,66100.0,22.7153,22.7153,22.4664,22.5323,66100.0
2013-04-11 12:00:00,30.79,30.98,30.73,30.83,138900.0,22.5396,22.6787,22.4957,22.5689,138900.0
2013-04-11 12:30:00,30.83,30.84,30.74,30.84,49100.0,22.5689,22.5762,22.503,22.5762,49100.0
2013-04-11 13:00:00,30.84,30.85,30.72,30.75,49600.0,22.5762,22.5836,22.4884,22.5104,49600.0
2013-04-11 13:30:00,30.75,30.76,30.67,30.7,76300.0,22.5104,22.5177,22.4518,22.4737,76300.0
2013-04-11 14:00:00,30.7,30.72,30.58,30.6,76800.0,22.4737,22.4884,22.3859,22.4005,76800.0
2013-04-11 14:30:00,30.59,30.65,30.53,30.57,53500.0,22.3932,22.4371,22.3493,22.3786,53500.0
2013-04-11 15:00:00,30.57,30.58,30.47,30.52,70300.0,22.3786,22.3859,22.3054,22.342,70300.0
2013-04-11 15:30:00,30.52,30.62,30.49,30.61,143200.0,22.342,22.4152,22.32,22.4079,143200.0
2013-04-12 09:30:00,30.29,30.39,29.96,30.1,130000.0,22.1736,22.2468,21.932,22.0345,130000.0
2013-04-12 10:00:00,30.11,30.11,29.9,29.92,88000.0,22.0418,22.0418,21.8881,21.9028,88000.0
2013-04-12 10:30:00,29.92,29.93,29.73,29.79,75800.0,21.9028,21.9101,21.7637,21.8076,75800.0
2013-04-12 11:00:00,29.8,29.91,29.71,29.83,42800.0,21.8149,21.8954,21.749,21.8369,42800.0
2013-04-12 11:30:00,29.84,29.94,29.82,29.93,37700.0,21.8442,21.9174,21.8295,21.9101,37700.0
2013-04-12 12:00:00,29.93,30.01,29.92,30.0,49900.0,21.9101,21.9686,21.9028,21.9613,49900.0
2013-04-12 12:30:00,30.0,30.14,30.0,30.03,39700.0,21.9613,22.0638,21.9613,21.9833,39700.0
2013-04-12 13:00:00,30.02,30.06,29.96,29.97,50300.0,21.976,22.0052,21.932,21.9394,50300.0
2013-04-12 13:30:00,29.97,30.01,29.93,29.95,22500.0,21.9394,21.9686,21.9101,21.9247,22500.0
2013-04-12 14:00:00,29.96,30.03,29.96,30.0,25900.0,21.932,21.9833,21.932,21.9613,25900.0
2013-04-12 14:30:00,30.0,30.02,29.96,30.01,23600.0,21.9613,21.976,21.932,21.9686,23600.0
2013-04-12 15:00:00,30.0,30.02,29.98,30.0,70500.0,21.9613,21.976,21.9467,21.9613,70500.0
2013-04-12 15:30:00,30.0,30.04,29.93,30.02,76900.0,21.9613,21.9906,21.9101,21.976,76900.0
2013-04-15 09:30:00,29.41,29.47,28.75,28.92,275200.0,21.5294,21.5733,21.0463,21.1707,275200.0
2013-04-15 10:00:00,28.93,28.93,28.52,28.71,236200.0,21.178,21.178,20.8779,21.017,236200.0
2013-04-15 10:30:00,28.71,28.86,28.66,28.74,82400.0,21.017,21.1268,20.9804,21.0389,82400.0
2013-04-15 11:00:00,28.73,28.83,28.66,28.83,60600.0,21.0316,21.1048,20.9804,21.1048,60600.0
2013-04-15 11:30:00,28.83,28.93,28.8,28.86,51900.0,21.1048,21.178,21.0829,21.1268,51900.0
2013-04-15 12:00:00,28.87,29.02,28.86,29.02,41100.0,21.1341,21.2439,21.1268,21.2439,41100.0
2013-04-15 12:30:00,29.01,29.02,28.8,28.82,56900.0,21.2366,21.2439,21.0829,21.0975,56900.0
2013-04-15 13:00:00,28.82,28.89,28.8,28.88,16800.0,21.0975,21.1487,21.0829,21.1414,16800.0
2013-04-15 13:30:00,28.88,28.97,28.87,28.92,29600.0,21.1414,21.2073,21.1341,21.1707,29600.0
2013-04-15 14:00:00,28.92,28.92,28.75,28.76,65300.0,21.1707,21.1707,21.0463,21.0536,65300.0
2013-04-15 14:30:00,28.77,28.78,28.66,28.69,265800.0,21.0609,21.0682,20.9804,21.0023,265800.0
2013-04-15 15:00:00,28.69,28.7,28.48,28.48,269000.0,21.0023,21.0097,20.8486,20.8486,269000.0
2013-04-15 15:30:00,28.49,28.5,28.29,28.31,386500.0,20.8559,20.8633,20.7095,20.7242,386500.0
2013-04-16 09:30:00,28.59,28.96,28.5,28.67,141600.0,20.9291,21.2,20.8633,20.9877,141600.0
2013-04-16 10:00:00,28.69,28.88,28.53,28.53,166000.0,21.0023,21.1414,20.8852,20.8852,166000.0
2013-04-16 10:30:00,28.53,28.56,28.25,28.28,132600.0,20.8852,20.9072,20.6802,20.7022,132600.0
2013-04-16 11:00:00,28.28,28.55,28.24,28.51,68500.0,20.7022,20.8999,20.6729,20.8706,68500.0
2013-04-16 11:30:00,28.48,28.62,28.44,28.59,103400.0,20.8486,20.9511,20.8193,20.9291,103400.0
2013-04-16 12:00:00,28.57,28.62,28.5,28.53,56700.0,20.9145,20.9511,20.8633,20.8852,56700.0
2013-04-16 12:30:00,28.51,28.55,28.48,28.53,39100.0,20.8706,20.8999,20.8486,20.8852,39100.0
2013-04-16 13:00:00,28.53,28.58,28.49,28.56,24800.0,20.8852,20.9218,20.8559,20.9072,24800.0
2013-04-16 13:30:00,28.58,28.72,28.58,28.65,59600.0,20.9218,21.0243,20.9218,20.9731,59600.0
2013-04-16 14:00:00,28.63,28.7,28.63,28.67,49500.0,20.9584,21.0097,20.9584,20.9877,49500.0
2013-04-16 14:30:00,28.67,28.7,28.63,28.65,60900.0,20.9877,21.0097,20.9584,20.9731,60900.0
2013-04-16 15:00:00,28.65,28.7,28.65,28.65,52000.0,20.9731,21.0097,20.9731,20.9731,52000.0
2013-04-16 15:30:00,28.66,28.91,28.65,28.86,305700.0,20.9804,21.1634,20.9731,21.1268,305700.0
2013-04-17 09:30:00,28.42,28.54,28.28,28.35,254400.0,20.8047,20.8925,20.7022,20.7534,254400.0
2013-04-17 10:00:00,28.35,28.4,28.21,28.25,343000.0,20.7534,20.79,20.651,20.6802,343000.0
2013-04-17 10:30:00,28.26,28.26,27.78,27.78,441600.0,20.6876,20.6876,20.3362,20.3362,441600.0
2013-04-17 11:00:00,27.77,27.98,27.75,27.87,237500.0,20.3289,20.4826,20.3142,20.4021,237500.0
2013-04-17 11:30:00,27.89,27.89,27.77,27.78,338100.0,20.4167,20.4167,20.3289,20.3362,338100.0
2013-04-17 12:00:00,27.76,27.8,27.68,27.7,88700.0,20.3215,20.3508,20.263,20.2776,88700.0
2013-04-17 12:30:00,27.71,27.71,27.57,27.63,170700.0,20.2849,20.2849,20.1825,20.2264,170700.0
2013-04-17 13:00:00,27.62,27.82,27.6,27.72,139500.0,20.2191,20.3655,20.2044,20.2923,139500.0
2013-04-17 13:30:00,27.71,27.87,27.6,27.66,79000.0,20.2849,20.4021,20.2044,20.2483,79000.0
2013-04-17 14:00:00,27.67,27.84,27.59,27.81,89300.0,20.2557,20.3801,20.1971,20.3581,89300.0
2013-04-17 14:30:00,27.81,27.84,27.76,27.8,49200.0,20.3581,20.3801,20.3215,20.3508,49200.0
2013-04-17 15:00:00,27.79,27.95,27.77,27.93,86700.0,20.3435,20.4606,20.3289,20.446,86700.0
2013-04-17 15:30:00,27.93,27.96,27.8,27.96,206800.0,20.446,20.4679,20.3508,20.4679,206800.0
2013-04-18 09:30:00,28.22,28.23,27.75,27.93,85800.0,20.6583,20.6656,20.3142,20.446,85800.0
2013-04-18 10:00:00,27.92,28.01,27.76,28.01,41800.0,20.4387,20.5045,20.3215,20.5045,41800.0
2013-04-18 10:30:00,28.02,28.35,28.01,28.34,120200.0,20.5119,20.7534,20.5045,20.7461,120200.0
2013-04-18 11:00:00,28.35,28.56,28.32,28.52,109700.0,20.7534,20.9072,20.7315,20.8779,109700.0
2013-04-18 11:30:00,28.52,28.6,28.48,28.6,68300.0,20.8779,20.9365,20.8486,20.9365,68300.0
2013-04-18 12:00:00,28.6,28.7,28.47,28.57,100300.0,20.9365,21.0097,20.8413,20.9145,100300.0
2013-04-18 12:30:00,28.56,28.67,28.55,28.66,88200.0,20.9072,20.9877,20.8999,20.9804,88200.0
2013-04-18 13:00:00,28.64,28.66,28.56,28.6,61600.0,20.9657,20.9804,20.9072,20.9365,61600.0
2013-04-18 13:30:00,28.58,28.58,28.22,28.24,70800.0,20.9218,20.9218,20.6583,20.6729,70800.0
2013-04-18 14:00:00,28.25,28.33,28.09,28.15,131800.0,20.6802,20.7388,20.5631,20.607,131800.0
2013-04-18 14:30:00,28.14,28.14,27.92,27.96,123800.0,20.5997,20.5997,20.4387,20.4679,123800.0
2013-04-18 15:00:00,27.95,28.11,27.91,28.08,95700.0,20.4606,20.5778,20.4313,20.5558,95700.0
2013-04-18 15:30:00,28.08,28.13,28.0,28.04,179800.0,20.5558,20.5924,20.4972,20.5265,179800.0
2013-04-19 09:30:00,28.01,28.15,27.79,27.88,114300.0,20.5045,20.607,20.3435,20.4094,114300.0
2013-04-19 10:00:00,27.88,27.98,27.83,27.84,81600.0,20.4094,20.4826,20.3728,20.3801,81600.0
2013-04-19 10:30:00,27.86,27.99,27.82,27.94,65600.0,20.3947,20.4899,20.3655,20.4533,65600.0
2013-04-19 11:00:00,27.94,28.06,27.93,27.96,26100.0,20.4533,20.5412,20.446,20.4679,26100.0
2013-04-19 11:30:00,27.97,28.02,27.97,28.0,28900.0,20.4753,20.5119,20.4753,20.4972,28900.0
2013-04-19 12:00:00,28.0,28.01,27.89,27.93,169500.0,20.4972,20.5045,20.4167,20.446,169500.0
2013-04-19 12:30:00,27.93,27.97,27.9,27.91,70900.0,20.446,20.4753,20.424,20.4313,70900.0
2013-04-19 13:00:00,27.92,27.95,27.9,27.94,84400.0,20.4387,20.4606,20.424,20.4533,84400.0
2013-04-19 13:30:00,27.93,27.99,27.89,27.98,75600.0,20.446,20.4899,20.4167,20.4826,75600.0
2013-04-19 14:00:00,27.99,28.05,27.96,27.99,55400.0,20.4899,20.5338,20.4679,20.4899,55400.0
2013-04-19 14:30:00,27.99,27.99,27.9,27.93,43400.0,20.4899,20.4899,20.424,20.446,43400.0
2013-04-19 15:00:00,27.92,27.99,27.87,27.98,49700.0,20.4387,20.4899,20.4021,20.4826,49700.0
2013-04-19 15:30:00,27.97,28.04,27.9,27.96,233300.0,20.4753,20.5265,20.424,20.4679,233300.0
2013-04-22 09:30:00,28.14,28.18,27.75,28.01,109100.0,20.5997,20.629,20.3142,20.5045,109100.0
2013-04-22 10:00:00,27.99,28.05,27.92,27.94,67700.0,20.4899,20.5338,20.4387,20.4533,67700.0
2013-04-22 10:30:00,27.95,28.19,27.9,28.14,63900.0,20.4606,20.6363,20.424,20.5997,63900.0
2013-04-22 11:00:00,28.15,28.25,28.1,28.23,55600.0,20.607,20.6802,20.5704,20.6656,55600.0
2013-04-22 11:30:00,28.22,28.3,28.17,28.25,55900.0,20.6583,20.7168,20.6217,20.6802,55900.0
2013-04-22 12:00:00,28.25,28.31,28.13,28.17,30000.0,20.6802,20.7242,20.5924,20.6217,30000.0
2013-04-22 12:30:00,28.18,28.28,28.15,28.22,29100.0,20.629,20.7022,20.607,20.6583,29100.0
2013-04-22 13:00:00,28.21,28.22,28.06,28.07,42200.0,20.651,20.6583,20.5412,20.5485,42200.0
2013-04-22 13:30:00,28.07,28.1,28.01,28.08,23100.0,20.5485,20.5704,20.5045,20.5558,23100.0
2013-04-22 14:00:00,28.08,28.17,28.07,28.16,56000.0,20.5558,20.6217,20.5485,20.6144,56000.0
2013-04-22 14:30:00,28.16,28.18,28.04,28.06,47000.0,20.6144,20.629,20.5265,20.5412,47000.0
2013-04-22 15:00:00,28.05,28.26,28.05,28.22,167900.0,20.5338,20.6876,20.5338,20.6583,167900.0
2013-04-22 15:30:00,28.23,28.29,28.19,28.21,144900.0,20.6656,20.7095,20.6363,20.651,144900.0
2013-04-23 09:30:00,28.21,28.32,27.82,27.84,170600.0,20.651,20.7315,20.3655,20.3801,170600.0
2013-04-23 10:00:00,27.84,27.92,27.67,27.89,104000.0,20.3801,20.4387,20.2557,20.4167,104000.0
2013-04-23 10:30:00,27.89,27.95,27.77,27.94,103000.0,20.4167,20.4606,20.3289,20.4533,103000.0
2013-04-23 11:00:00,27.94,28.21,27.92,28.12,100100.0,20.4533,20.651,20.4387,20.5851,100100.0
2013-04-23 11:30:00,28.12,28.25,28.03,28.2,71500.0,20.5851,20.6802,20.5192,20.6436,71500.0
2013-04-23 12:00:00,28.2,28.24,28.15,28.16,138600.0,20.6436,20.6729,20.607,20.6144,138600.0
2013-04-23 12:30:00,28.14,28.16,27.86,27.88,74100.0,20.5997,20.6144,20.3947,20.4094,74100.0
2013-04-23 13:00:00,27.87,28.05,27.74,27.89,121100.0,20.4021,20.5338,20.3069,20.4167,121100.0
2013-04-23 13:30:00,27.89,27.96,27.88,27.89,32300.0,20.4167,20.4679,20.4094,20.4167,32300.0
2013-04-23 14:00:00,27.89,27.97,27.89,27.94,22200.0,20.4167,20.4753,20.4167,20.4533,22200.0
2013-04-23 14:30:00,27.91,27.97,27.89,27.97,23100.0,20.4313,20.4753,20.4167,20.4753,23100.0
2013-04-23 15:00:00,27.96,28.02,27.92,27.99,49300.0,20.4679,20.5119,20.4387,20.4899,49300.0
2013-04-23 15:30:00,27.98,28.07,27.96,28.03,80900.0,20.4826,20.5485,20.4679,20.5192,80900.0
2013-04-24 09:30:00,28.49,28.57,28.05,28.2,144800.0,20.8559,20.9145,20.5338,20.6436,144800.0
2013-04-24 10:00:00,28.2,28.2,27.75,28.1,173500.0,20.6436,20.6436,20.3142,20.5704,173500.0
2013-04-24 10:30:00,28.11,28.27,28.02,28.25,78800.0,20.5778,20.6949,20.5119,20.6802,78800.0
2013-04-24 11:00:00,28.23,28.4,28.23,28.28,94400.0,20.6656,20.79,20.6656,20.7022,94400.0
2013-04-24 11:30:00,28.3,28.38,28.21,28.36,62700.0,20.7168,20.7754,20.651,20.7608,62700.0
2013-04-24 12:00:00,28.37,28.43,28.34,28.42,24300.0,20.7681,20.812,20.7461,20.8047,24300.0
2013-04-24 12:30:00,28.42,28.43,28.28,28.43,71400.0,20.8047,20.812,20.7022,20.812,71400.0
2013-04-24 13:00:00,28.43,28.43,28.35,28.36,24900.0,20.812,20.812,20.7534,20.7608,24900.0
2013-04-24 13:30:00,28.35,28.44,28.35,28.43,50000.0,20.7534,20.8193,20.7534,20.812,50000.0
2013-04-24 14:00:00,28.43,28.55,28.43,28.52,59000.0,20.812,20.8999,20.812,20.8779,59000.0
2013-04-24 14:30:00,28.52,28.64,28.51,28.62,144400.0,20.8779,20.9657,20.8706,20.9511,144400.0
2013-04-24 15:00:00,28.63,28.66,28.55,28.56,127300.0,20.9584,20.9804,20.8999,20.9072,127300.0
2013-04-24 15:30:00,28.55,28.69,28.55,28.6,375800.0,20.8999,21.0023,20.8999,20.9365,375800.0
2013-04-25 09:30:00,28.88,29.3,28.85,29.18,333600.0,21.1414,21.4489,21.1195,21.361,333600.0
2013-04-25 10:00:00,29.18,29.19,29.08,29.14,63500.0,21.361,21.3684,21.2878,21.3318,63500.0
2013-04-25 10:30:00,29.14,29.33,29.14,29.3,168100.0,21.3318,21.4708,21.3318,21.4489,168100.0
2013-04-25 11:00:00,29.3,29.36,29.1,29.26,225100.0,21.4489,21.4928,21.3025,21.4196,225100.0
2013-04-25 11:30:00,29.26,29.38,29.19,29.23,93500.0,21.4196,21.5075,21.3684,21.3976,93500.0
2013-04-25 12:00:00,29.25,29.31,29.18,29.27,249300.0,21.4123,21.4562,21.361,21.4269,249300.0
2013-04-25 12:30:00,29.26,29.44,29.22,29.42,111300.0,21.4196,21.5514,21.3903,21.5367,111300.0
2013-04-25 13:00:00,29.42,29.45,29.29,29.29,93000.0,21.5367,21.5587,21.4416,21.4416,93000.0
2013-04-25 13:30:00,29.29,29.5,29.25,29.5,133000.0,21.4416,21.5953,21.4123,21.5953,133000.0
2013-04-25 14:00:00,29.5,29.53,29.29,29.35,371700.0,21.5953,21.6173,21.4416,21.4855,371700.0
2013-04-25 14:30:00,29.34,29.4,29.26,29.26,145200.0,21.4782,21.5221,21.4196,21.4196,145200.0
2013-04-25 15:00:00,29.27,29.28,29.0,29.04,180400.0,21.4269,21.4342,21.2293,21.2586,180400.0
2013-04-25 15:30:00,29.04,29.12,29.01,29.03,185000.0,21.2586,21.3171,21.2366,21.2512,185000.0
2013-04-26 09:30:00,29.12,29.27,28.98,29.17,178100.0,21.3171,21.4269,21.2146,21.3537,178100.0
2013-04-26 10:00:00,29.16,29.16,29.05,29.13,66400.0,21.3464,21.3464,21.2659,21.3244,66400.0
2013-04-26 10:30:00,29.13,29.13,28.95,29.05,87200.0,21.3244,21.3244,21.1927,21.2659,87200.0
2013-04-26 11:00:00,29.05,29.14,29.05,29.09,39400.0,21.2659,21.3318,21.2659,21.2952,39400.0
2013-04-26 11:30:00,29.08,29.09,28.91,28.91,54400.0,21.2878,21.2952,21.1634,21.1634,54400.0
2013-04-26 12:00:00,28.93,29.08,28.88,29.07,46100.0,21.178,21.2878,21.1414,21.2805,46100.0
2013-04-26 12:30:00,29.06,29.07,28.93,28.95,122600.0,21.2732,21.2805,21.178,21.1927,122600.0
2013-04-26 13:00:00,28.95,29.1,28.93,29.08,108000.0,21.1927,21.3025,21.178,21.2878,108000.0
2013-04-26 13:30:00,29.09,29.22,29.07,29.11,68500.0,21.2952,21.3903,21.2805,21.3098,68500.0
2013-04-26 14:00:00,29.11,29.19,29.03,29.14,50700.0,21.3098,21.3684,21.2512,21.3318,50700.0
2013-04-26 14:30:00,29.15,29.19,29.06,29.12,64900.0,21.3391,21.3684,21.2732,21.3171,64900.0
2013-04-26 15:00:00,29.12,29.18,29.12,29.17,69000.0,21.3171,21.361,21.3171,21.3537,69000.0
2013-04-26 15:30:00,29.16,29.27,29.07,29.25,388800.0,21.3464,21.4269,21.2805,21.4123,388800.0
2013-04-29 09:30:00,29.54,29.74,29.3,29.6,87500.0,21.6246,21.771,21.4489,21.6685,87500.0
2013-04-29 10:00:00,29.59,29.85,29.56,29.65,73800.0,21.6612,21.8515,21.6392,21.7051,73800.0
2013-04-29 10:30:00,29.65,29.78,29.53,29.65,43500.0,21.7051,21.8003,21.6173,21.7051,43500.0
2013-04-29 11:00:00,29.65,29.68,29.53,29.68,80700.0,21.7051,21.7271,21.6173,21.7271,80700.0
2013-04-29 11:30:00,29.66,29.79,29.55,29.57,77300.0,21.7124,21.8076,21.6319,21.6465,77300.0
2013-04-29 12:00:00,29.58,29.62,29.55,29.59,44600.0,21.6539,21.6831,21.6319,21.6612,44600.0
2013-04-29 12:30:00,29.59,29.62,29.43,29.44,33800.0,21.6612,21.6831,21.5441,21.5514,33800.0
2013-04-29 13:00:00,29.44,29.58,29.44,29.58,38700.0,21.5514,21.6539,21.5514,21.6539,38700.0
2013-04-29 13:30:00,29.58,29.61,29.57,29.61,17000.0,21.6539,21.6758,21.6465,21.6758,17000.0
2013-04-29 14:00:00,29.6,29.64,29.56,29.62,21400.0,21.6685,21.6978,21.6392,21.6831,21400.0
2013-04-29 14:30:00,29.62,29.67,29.57,29.66,29000.0,21.6831,21.7197,21.6465,21.7124,29000.0
2013-04-29 15:00:00,29.66,29.68,29.6,29.64,47700.0,21.7124,21.7271,21.6685,21.6978,47700.0
2013-04-29 15:30:00,29.63,29.69,29.6,29.66,117100.0,21.6905,21.7344,21.6685,21.7124,117100.0
2013-04-30 09:30:00,29.76,29.77,29.38,29.44,130800.0,21.7856,21.7929,21.5075,21.5514,130800.0
2013-04-30 10:00:00,29.45,29.47,29.34,29.43,38800.0,21.5587,21.5733,21.4782,21.5441,38800.0
2013-04-30 10:30:00,29.41,29.49,29.31,29.48,36500.0,21.5294,21.588,21.4562,21.5807,36500.0
2013-04-30 11:00:00,29.45,29.52,29.41,29.43,43600.0,21.5587,21.6099,21.5294,21.5441,43600.0
2013-04-30 11:30:00,29.42,29.56,29.42,29.55,39000.0,21.5367,21.6392,21.5367,21.6319,39000.0
2013-04-30 12:00:00,29.56,29.77,29.53,29.74,91600.0,21.6392,21.7929,21.6173,21.771,91600.0
2013-04-30 12:30:00,29.75,29.87,29.71,29.82,63900.0,21.7783,21.8662,21.749,21.8295,63900.0
2013-04-30 13:00:00,29.83,29.95,29.79,29.81,73100.0,21.8369,21.9247,21.8076,21.8222,73100.0
2013-04-30 13:30:00,29.84,30.01,29.84,29.93,65200.0,21.8442,21.9686,21.8442,21.9101,65200.0
2013-04-30 14:00:00,29.92,29.92,29.76,29.9,70800.0,21.9028,21.9028,21.7856,21.8881,70800.0
2013-04-30 14:30:00,29.9,29.93,29.77,29.79,60800.0,21.8881,21.9101,21.7929,21.8076,60800.0
2013-04-30 15:00:00,29.78,29.87,29.72,29.84,64100.0,21.8003,21.8662,21.7563,21.8442,64100.0
2013-04-30 15:30:00,29.84,29.96,29.82,29.91,168500.0,21.8442,21.932,21.8295,21.8954,168500.0
2013-05-01 09:30:00,29.68,29.73,29.39,29.41,68100.0,21.7271,21.7637,21.5148,21.5294,68100.0
2013-05-01 10:00:00,29.42,29.51,29.31,29.41,51500.0,21.5367,21.6026,21.4562,21.5294,51500.0
2013-05-01 10:30:00,29.4,29.44,29.32,29.36,35600.0,21.5221,21.5514,21.4635,21.4928,35600.0
2013-05-01 11:00:00,29.37,29.4,29.22,29.24,60600.0,21.5001,21.5221,21.3903,21.405,60600.0
2013-05-01 11:30:00,29.24,29.29,29.13,29.17,57700.0,21.405,21.4416,21.3244,21.3537,57700.0
2013-05-01 12:00:00,29.17,29.29,29.12,29.29,37800.0,21.3537,21.4416,21.3171,21.4416,37800.0
2013-05-01 12:30:00,29.29,29.3,29.15,29.15,21800.0,21.4416,21.4489,21.3391,21.3391,21800.0
2013-05-01 13:00:00,29.15,29.16,29.06,29.16,42700.0,21.3391,21.3464,21.2732,21.3464,42700.0
2013-05-01 13:30:00,29.16,29.21,29.06,29.11,60500.0,21.3464,21.383,21.2732,21.3098,60500.0
2013-05-01 14:00:00,29.14,29.33,29.09,29.33,90000.0,21.3318,21.4708,21.2952,21.4708,90000.0
2013-05-01 14:30:00,29.32,29.43,29.31,29.41,66100.0,21.4635,21.5441,21.4562,21.5294,66100.0
2013-05-01 15:00:00,29.41,29.41,29.27,29.32,95600.0,21.5294,21.5294,21.4269,21.4635,95600.0
2013-05-01 15:30:00,29.31,29.43,29.2,29.26,101300.0,21.4562,21.5441,21.3757,21.4196,101300.0
2013-05-02 09:30:00,29.3,29.35,29.06,29.24,84700.0,21.4489,21.4855,21.2732,21.405,84700.0
2013-05-02 10:00:00,29.23,29.41,29.21,29.33,33100.0,21.3976,21.5294,21.383,21.4708,33100.0
2013-05-02 10:30:00,29.3,29.3,29.08,29.15,22500.0,21.4489,21.4489,21.2878,21.3391,22500.0
2013-05-02 11:00:00,29.15,29.31,29.15,29.29,60200.0,21.3391,21.4562,21.3391,21.4416,60200.0
2013-05-02 11:30:00,29.29,29.42,29.23,29.4,37400.0,21.4416,21.5367,21.3976,21.5221,37400.0
2013-05-02 12:00:00,29.4,29.57,29.4,29.52,47000.0,21.5221,21.6465,21.5221,21.6099,47000.0
2013-05-02 12:30:00,29.51,29.52,29.35,29.52,30900.0,21.6026,21.6099,21.4855,21.6099,30900.0
2013-05-02 13:00:00,29.53,29.53,29.32,29.47,68400.0,21.6173,21.6173,21.4635,21.5733,68400.0
2013-05-02 13:30:00,29.47,29.63,29.46,29.63,88600.0,21.5733,21.6905,21.566,21.6905,88600.0
2013-05-02 14:00:00,29.63,29.64,29.54,29.64,89000.0,21.6905,21.6978,21.6246,21.6978,89000.0
2013-05-02 14:30:00,29.65,29.73,29.64,29.67,37900.0,21.7051,21.7637,21.6978,21.7197,37900.0
2013-05-02 15:00:00,29.68,29.69,29.59,29.6,141600.0,21.7271,21.7344,21.6612,21.6685,141600.0
2013-05-02 15:30:00,29.61,29.62,29.45,29.55,114600.0,21.6758,21.6831,21.5587,21.6319,114600.0
2013-05-03 09:30:00,29.71,29.9,29.63,29.64,193500.0,21.749,21.8881,21.6905,21.6978,193500.0
2013-05-03 10:00:00,29.65,29.8,29.61,29.8,81800.0,21.7051,21.8149,21.6758,21.8149,81800.0
2013-05-03 10:30:00,29.8,29.87,29.68,29.7,148100.0,21.8149,21.8662,21.7271,21.7417,148100.0
2013-05-03 11:00:00,29.69,29.71,29.56,29.56,89300.0,21.7344,21.749,21.6392,21.6392,89300.0
2013-05-03 11:30:00,29.58,29.63,29.56,29.58,107300.0,21.6539,21.6905,21.6392,21.6539,107300.0
2013-05-03 12:00:00,29.58,29.59,29.48,29.5,85500.0,21.6539,21.6612,21.5807,21.5953,85500.0
2013-05-03 12:30:00,29.51,29.61,29.48,29.55,37600.0,21.6026,21.6758,21.5807,21.6319,37600.0
2013-05-03 13:00:00,29.55,29.57,29.43,29.53,50500.0,21.6319,21.6465,21.5441,21.6173,50500.0
2013-05-03 13:30:00,29.53,29.61,29.51,29.52,39000.0,21.6173,21.6758,21.6026,21.6099,39000.0
2013-05-03 14:00:00,29.52,29.54,29.48,29.54,42400.0,21.6099,21.6246,21.5807,21.6246,42400.0
2013-05-03 14:30:00,29.54,29.6,29.53,29.54,104500.0,21.6246,21.6685,21.6173,21.6246,104500.0
2013-05-03 15:00:00,29.54,29.64,29.52,29.57,62900.0,21.6246,21.6978,21.6099,21.6465,62900.0
2013-05-03 15:30:00,29.58,29.58,29.46,29.53,109500.0,21.6539,21.6539,21.566,21.6173,109500.0
2013-05-06 09:30:00,29.54,29.63,29.35,29.61,95200.0,21.6246,21.6905,21.4855,21.6758,95200.0
2013-05-06 10:00:00,29.62,29.83,29.61,29.8,90600.0,21.6831,21.8369,21.6758,21.8149,90600.0
2013-05-06 10:30:00,29.79,29.84,29.63,29.74,71800.0,21.8076,21.8442,21.6905,21.771,71800.0
2013-05-06 11:00:00,29.71,29.79,29.63,29.78,87300.0,21.749,21.8076,21.6905,21.8003,87300.0
2013-05-06 11:30:00,29.78,29.93,29.71,29.77,66500.0,21.8003,21.9101,21.749,21.7929,66500.0
2013-05-06 12:00:00,29.78,29.85,29.76,29.8,95800.0,21.8003,21.8515,21.7856,21.8149,95800.0
2013-05-06 12:30:00,29.82,29.82,29.72,29.72,30200.0,21.8295,21.8295,21.7563,21.7563,30200.0
2013-05-06 13:00:00,29.74,29.86,29.72,29.85,29500.0,21.771,21.8588,21.7563,21.8515,29500.0
2013-05-06 13:30:00,29.86,29.88,29.81,29.85,42500.0,21.8588,21.8735,21.8222,21.8515,42500.0
2013-05-06 14:00:00,29.85,29.99,29.84,29.93,47900.0,21.8515,21.954,21.8442,21.9101,47900.0
2013-05-06 14:30:00,29.93,30.06,29.93,30.03,135300.0,21.9101,22.0052,21.9101,21.9833,135300.0
2013-05-06 15:00:00,30.02,30.07,29.96,29.96,111500.0,21.976,22.0126,21.932,21.932,111500.0
2013-05-06 15:30:00,29.96,30.05,29.93,29.96,192800.0,21.932,21.9979,21.9101,21.932,192800.0
2013-05-07 09:30:00,30.01,30.32,30.01,30.29,64000.0,21.9686,22.1956,21.9686,22.1736,64000.0
2013-05-07 10:00:00,30.29,30.34,30.04,30.26,123500.0,22.1736,22.2102,21.9906,22.1516,123500.0
2013-05-07 10:30:00,30.25,30.31,30.15,30.26,92200.0,22.1443,22.1883,22.0711,22.1516,92200.0
2013-05-07 11:00:00,30.26,30.47,30.22,30.44,67600.0,22.1516,22.3054,22.1224,22.2834,67600.0
2013-05-07 11:30:00,30.43,30.43,30.31,30.37,32100.0,22.2761,22.2761,22.1883,22.2322,32100.0
2013-05-07 12:00:00,30.37,30.41,30.32,30.38,43700.0,22.2322,22.2615,22.1956,22.2395,43700.0
2013-05-07 12:30:00,30.37,30.38,30.31,30.32,46900.0,22.2322,22.2395,22.1883,22.1956,46900.0
2013-05-07 13:00:00,30.33,30.33,30.23,30.25,58100.0,22.2029,22.2029,22.1297,22.1443,58100.0
2013-05-07 13:30:00,30.25,30.3,30.23,30.27,41200.0,22.1443,22.1809,22.1297,22.159,41200.0
2013-05-07 14:00:00,30.27,30.33,30.26,30.32,35700.0,22.159,22.2029,22.1516,22.1956,35700.0
2013-05-07 14:30:00,30.31,30.48,30.3,30.45,60800.0,22.1883,22.3127,22.1809,22.2907,60800.0
2013-05-07 15:00:00,30.45,30.52,30.42,30.49,91500.0,22.2907,22.342,22.2688,22.32,91500.0
2013-05-07 15:30:00,30.49,30.52,30.38,30.39,107900.0,22.32,22.342,22.2395,22.2468,107900.0
2013-05-08 09:30:00,30.47,30.75,30.4,30.71,75200.0,22.3054,22.5104,22.2541,22.4811,75200.0
2013-05-08 10:00:00,30.71,30.78,30.55,30.57,129000.0,22.4811,22.5323,22.3639,22.3786,129000.0
2013-05-08 10:30:00,30.58,30.62,30.48,30.57,53100.0,22.3859,22.4152,22.3127,22.3786,53100.0
2013-05-08 11:00:00,30.59,30.72,30.55,30.66,63600.0,22.3932,22.4884,22.3639,22.4445,63600.0
2013-05-08 11:30:00,30.67,30.72,30.58,30.72,55800.0,22.4518,22.4884,22.3859,22.4884,55800.0
2013-05-08 12:00:00,30.73,30.8,30.67,30.71,45700.0,22.4957,22.547,22.4518,22.4811,45700.0
2013-05-08 12:30:00,30.69,30.79,30.6,30.77,58900.0,22.4664,22.5396,22.4005,22.525,58900.0
2013-05-08 13:00:00,30.76,30.85,30.71,30.83,31900.0,22.5177,22.5836,22.4811,22.5689,31900.0
2013-05-08 13:30:00,30.83,30.83,30.71,30.78,58500.0,22.5689,22.5689,22.4811,22.5323,58500.0
2013-05-08 14:00:00,30.79,30.81,30.69,30.71,39500.0,22.5396,22.5543,22.4664,22.4811,39500.0
2013-05-08 14:30:00,30.7,30.7,30.54,30.57,43300.0,22.4737,22.4737,22.3566,22.3786,43300.0
2013-05-08 15:00:00,30.58,30.64,30.51,30.59,55900.0,22.3859,22.4298,22.3347,22.3932,55900.0
2013-05-08 15:30:00,30.59,30.64,30.54,30.62,97700.0,22.3932,22.4298,22.3566,22.4152,97700.0
2013-05-09 09:30:00,30.57,30.6,30.35,30.38,75700.0,22.3786,22.4005,22.2175,22.2395,75700.0
2013-05-09 10:00:00,30.38,30.4,30.03,30.05,131500.0,22.2395,22.2541,21.9833,21.9979,131500.0
2013-05-09 10:30:00,30.05,30.18,30.02,30.08,66700.0,21.9979,22.0931,21.976,22.0199,66700.0
2013-05-09 11:00:00,30.09,30.22,30.08,30.17,61100.0,22.0272,22.1224,22.0199,22.0858,61100.0
2013-05-09 11:30:00,30.17,30.25,30.14,30.23,44400.0,22.0858,22.1443,22.0638,22.1297,44400.0
2013-05-09 12:00:00,30.23,30.29,30.17,30.18,33500.0,22.1297,22.1736,22.0858,22.0931,33500.0
2013-05-09 12:30:00,30.19,30.26,30.17,30.24,44000.0,22.1004,22.1516,22.0858,22.137,44000.0
2013-05-09 13:00:00,30.24,30.26,30.21,30.24,50100.0,22.137,22.1516,22.115,22.137,50100.0
2013-05-09 13:30:00,30.23,30.31,30.22,30.26,59600.0,22.1297,22.1883,22.1224,22.1516,59600.0
2013-05-09 14:00:00,30.28,30.31,30.19,30.24,57700.0,22.1663,22.1883,22.1004,22.137,57700.0
2013-05-09 14:30:00,30.24,30.26,30.02,30.02,44400.0,22.137,22.1516,21.976,21.976,44400.0
2013-05-09 15:00:00,30.02,30.13,30.0,30.13,63900.0,21.976,22.0565,21.9613,22.0565,63900.0
2013-05-09 15:30:00,30.12,30.15,29.96,30.05,138400.0,22.0492,22.0711,21.932,21.9979,138400.0
2013-05-10 09:30:00,29.72,29.8,29.5,29.77,224800.0,21.7563,21.8149,21.5953,21.7929,224800.0
2013-05-10 10:00:00,29.71,29.89,29.69,29.82,76000.0,21.749,21.8808,21.7344,21.8295,76000.0
2013-05-10 10:30:00,29.8,29.92,29.69,29.78,67500.0,21.8149,21.9028,21.7344,21.8003,67500.0
2013-05-10 11:00:00,29.78,29.78,29.67,29.74,110800.0,21.8003,21.8003,21.7197,21.771,110800.0
2013-05-10 11:30:00,29.74,29.82,29.67,29.69,39400.0,21.771,21.8295,21.7197,21.7344,39400.0
2013-05-10 12:00:00,29.69,29.76,29.65,29.71,62400.0,21.7344,21.7856,21.7051,21.749,62400.0
2013-05-10 12:30:00,29.71,29.8,29.69,29.76,37500.0,21.749,21.8149,21.7344,21.7856,37500.0
2013-05-10 13:00:00,29.76,29.86,29.73,29.84,28800.0,21.7856,21.8588,21.7637,21.8442,28800.0
2013-05-10 13:30:00,29.83,29.86,29.8,29.86,30300.0,21.8369,21.8588,21.8149,21.8588,30300.0
2013-05-10 14:00:00,29.86,30.02,29.86,29.98,58200.0,21.8588,21.976,21.8588,21.9467,58200.0
2013-05-10 14:30:00,29.99,29.99,29.89,29.89,26500.0,21.954,21.954,21.8808,21.8808,26500.0
2013-05-10 15:00:00,29.9,29.96,29.87,29.9,36600.0,21.8881,21.932,21.8662,21.8881,36600.0
2013-05-10 15:30:00,29.9,29.95,29.84,29.94,104800.0,21.8881,21.9247,21.8442,21.9174,104800.0
2013-05-13 09:30:00,30.03,30.17,29.63,29.81,83300.0,21.9833,22.0858,21.6905,21.8222,83300.0
2013-05-13 10:00:00,29.8,29.9,29.74,29.77,80900.0,21.8149,21.8881,21.771,21.7929,80900.0
2013-05-13 10:30:00,29.76,29.86,29.7,29.75,52500.0,21.7856,21.8588,21.7417,21.7783,52500.0
2013-05-13 11:00:00,29.76,29.77,29.63,29.63,44200.0,21.7856,21.7929,21.6905,21.6905,44200.0
2013-05-13 11:30:00,29.63,29.66,29.58,29.62,93500.0,21.6905,21.7124,21.6539,21.6831,93500.0
2013-05-13 12:00:00,29.63,29.69,29.6,29.63,60800.0,21.6905,21.7344,21.6685,21.6905,60800.0
2013-05-13 12:30:00,29.65,29.65,29.6,29.6,27400.0,21.7051,21.7051,21.6685,21.6685,27400.0
2013-05-13 13:00:00,29.6,29.65,29.58,29.6,42700.0,21.6685,21.7051,21.6539,21.6685,42700.0
2013-05-13 13:30:00,29.6,29.6,29.52,29.58,48000.0,21.6685,21.6685,21.6099,21.6539,48000.0
2013-05-13 14:00:00,29.58,29.64,29.57,29.6,31800.0,21.6539,21.6978,21.6465,21.6685,31800.0
2013-05-13 14:30:00,29.6,29.69,29.6,29.67,28700.0,21.6685,21.7344,21.6685,21.7197,28700.0
2013-05-13 15:00:00,29.67,29.7,29.62,29.63,48600.0,21.7197,21.7417,21.6831,21.6905,48600.0
2013-05-13 15:30:00,29.63,29.66,29.62,29.64,73100.0,21.6905,21.7124,21.6831,21.6978,73100.0
2013-05-14 09:30:00,29.66,29.67,29.46,29.56,136000.0,21.7124,21.7197,21.566,21.6392,136000.0
2013-05-14 10:00:00,29.57,29.7,29.57,29.7,56300.0,21.6465,21.7417,21.6465,21.7417,56300.0
2013-05-14 10:30:00,29.69,29.78,29.65,29.73,40900.0,21.7344,21.8003,21.7051,21.7637,40900.0
2013-05-14 11:00:00,29.72,29.78,29.62,29.69,60100.0,21.7563,21.8003,21.6831,21.7344,60100.0
2013-05-14 11:30:00,29.7,29.74,29.62,29.64,155400.0,21.7417,21.771,21.6831,21.6978,155400.0
2013-05-14 12:00:00,29.62,29.66,29.55,29.62,125800.0,21.6831,21.7124,21.6319,21.6831,125800.0
2013-05-14 12:30:00,29.61,29.63,29.59,29.61,145800.0,21.6758,21.6905,21.6612,21.6758,145800.0
2013-05-14 13:00:00,29.61,29.68,29.57,29.61,86600.0,21.6758,21.7271,21.6465,21.6758,86600.0
2013-05-14 13:30:00,29.61,29.66,29.57,29.59,94900.0,21.6758,21.7124,21.6465,21.6612,94900.0
2013-05-14 14:00:00,29.59,29.62,29.55,29.6,89900.0,21.6612,21.6831,21.6319,21.6685,89900.0
2013-05-14 14:30:00,29.6,29.63,29.59,29.6,159600.0,21.6685,21.6905,21.6612,21.6685,159600.0
2013-05-14 15:00:00,29.6,29.68,29.59,29.64,72600.0,21.6685,21.7271,21.6612,21.6978,72600.0
2013-05-14 15:30:00,29.64,29.7,29.63,29.68,106600.0,21.6978,21.7417,21.6905,21.7271,106600.0
2013-05-15 09:30:00,29.57,29.7,29.49,29.63,99400.0,21.6465,21.7417,21.588,21.6905,99400.0
2013-05-15 10:00:00,29.59,29.67,29.55,29.6,123900.0,21.6612,21.7197,21.6319,21.6685,123900.0
2013-05-15 10:30:00,29.61,29.66,29.54,29.63,125400.0,21.6758,21.7124,21.6246,21.6905,125400.0
2013-05-15 11:00:00,29.63,29.68,29.62,29.68,51000.0,21.6905,21.7271,21.6831,21.7271,51000.0
2013-05-15 11:30:00,29.67,29.73,29.62,29.73,41100.0,21.7197,21.7637,21.6831,21.7637,41100.0
2013-05-15 12:00:00,29.74,29.8,29.72,29.73,40500.0,21.771,21.8149,21.7563,21.7637,40500.0
2013-05-15 12:30:00,29.72,29.77,29.67,29.68,18200.0,21.7563,21.7929,21.7197,21.7271,18200.0
2013-05-15 13:00:00,29.67,29.71,29.65,29.67,77800.0,21.7197,21.749,21.7051,21.7197,77800.0
2013-05-15 13:30:00,29.67,29.71,29.6,29.62,82800.0,21.7197,21.749,21.6685,21.6831,82800.0
2013-05-15 14:00:00,29.62,29.65,29.61,29.64,41300.0,21.6831,21.7051,21.6758,21.6978,41300.0
2013-05-15 14:30:00,29.64,29.68,29.56,29.63,92100.0,21.6978,21.7271,21.6392,21.6905,92100.0
2013-05-15 15:00:00,29.63,29.63,29.56,29.6,194200.0,21.6905,21.6905,21.6392,21.6685,194200.0
2013-05-15 15:30:00,29.6,29.71,29.59,29.61,171200.0,21.6685,21.749,21.6612,21.6758,171200.0
2013-05-16 09:30:00,29.5,29.87,29.5,29.85,92900.0,21.5953,21.8662,21.5953,21.8515,92900.0
2013-05-16 10:00:00,29.82,29.92,29.78,29.92,81700.0,21.8295,21.9028,21.8003,21.9028,81700.0
2013-05-16 10:30:00,29.92,30.06,29.85,30.05,75800.0,21.9028,22.0052,21.8515,21.9979,75800.0
2013-05-16 11:00:00,30.04,30.18,30.03,30.12,59600.0,21.9906,22.0931,21.9833,22.0492,59600.0
2013-05-16 11:30:00,30.11,30.17,30.02,30.06,51300.0,22.0418,22.0858,21.976,22.0052,51300.0
2013-05-16 12:00:00,30.07,30.07,29.97,30.03,38000.0,22.0126,22.0126,21.9394,21.9833,38000.0
2013-05-16 12:30:00,30.03,30.05,30.01,30.04,30900.0,21.9833,21.9979,21.9686,21.9906,30900.0
2013-05-16 13:00:00,30.04,30.08,30.01,30.08,18100.0,21.9906,22.0199,21.9686,22.0199,18100.0
2013-05-16 13:30:00,30.07,30.08,30.01,30.03,57600.0,22.0126,22.0199,21.9686,21.9833,57600.0
2013-05-16 14:00:00,30.02,30.03,29.94,29.97,92000.0,21.976,21.9833,21.9174,21.9394,92000.0
2013-05-16 14:30:00,29.97,30.03,29.95,29.97,68400.0,21.9394,21.9833,21.9247,21.9394,68400.0
2013-05-16 15:00:00,29.96,30.02,29.86,29.88,132700.0,21.932,21.976,21.8588,21.8735,132700.0
2013-05-16 15:30:00,29.87,29.87,29.75,29.81,254900.0,21.8662,21.8662,21.7783,21.8222,254900.0
2013-05-17 09:30:00,29.49,29.99,29.41,29.95,229800.0,21.588,21.954,21.5294,21.9247,229800.0
2013-05-17 10:00:00,29.95,30.06,29.86,30.04,123900.0,21.9247,22.0052,21.8588,21.9906,123900.0
2013-05-17 10:30:00,30.03,30.07,29.99,30.0,51300.0,21.9833,22.0126,21.954,21.9613,51300.0
2013-05-17 11:00:00,29.99,30.1,29.87,30.05,82900.0,21.954,22.0345,21.8662,21.9979,82900.0
2013-05-17 11:30:00,30.06,30.08,30.02,30.07,54400.0,22.0052,22.0199,21.976,22.0126,54400.0
2013-05-17 12:00:00,30.06,30.08,29.99,30.03,90700.0,22.0052,22.0199,21.954,21.9833,90700.0
2013-05-17 12:30:00,30.02,30.12,30.02,30.06,35800.0,21.976,22.0492,21.976,22.0052,35800.0
2013-05-17 13:00:00,30.05,30.08,30.01,30.04,78700.0,21.9979,22.0199,21.9686,21.9906,78700.0
2013-05-17 13:30:00,30.04,30.12,30.03,30.1,75200.0,21.9906,22.0492,21.9833,22.0345,75200.0
2013-05-17 14:00:00,30.11,30.2,30.1,30.16,59600.0,22.0418,22.1077,22.0345,22.0784,59600.0
2013-05-17 14:30:00,30.15,30.31,30.15,30.29,59200.0,22.0711,22.1883,22.0711,22.1736,59200.0
2013-05-17 15:00:00,30.29,30.29,30.17,30.2,43400.0,22.1736,22.1736,22.0858,22.1077,43400.0
2013-05-17 15:30:00,30.2,30.21,30.08,30.1,116300.0,22.1077,22.115,22.0199,22.0345,116300.0
2013-05-20 09:30:00,30.12,30.22,30.07,30.17,22700.0,22.0492,22.1224,22.0126,22.0858,22700.0
2013-05-20 10:00:00,30.16,30.28,30.13,30.28,21200.0,22.0784,22.1663,22.0565,22.1663,21200.0
2013-05-20 10:30:00,30.28,30.3,30.2,30.2,29100.0,22.1663,22.1809,22.1077,22.1077,29100.0
2013-05-20 11:00:00,30.21,30.31,30.21,30.26,20400.0,22.115,22.1883,22.115,22.1516,20400.0
2013-05-20 11:30:00,30.27,30.31,30.24,30.3,55300.0,22.159,22.1883,22.137,22.1809,55300.0
2013-05-20 12:00:00,30.3,30.31,30.25,30.3,68600.0,22.1809,22.1883,22.1443,22.1809,68600.0
2013-05-20 12:30:00,30.3,30.3,30.24,30.29,27200.0,22.1809,22.1809,22.137,22.1736,27200.0
2013-05-20 13:00:00,30.29,30.31,30.26,30.27,36800.0,22.1736,22.1883,22.1516,22.159,36800.0
2013-05-20 13:30:00,30.28,30.31,30.28,30.3,43600.0,22.1663,22.1883,22.1663,22.1809,43600.0
2013-05-20 14:00:00,30.3,30.31,30.24,30.3,32400.0,22.1809,22.1883,22.137,22.1809,32400.0
2013-05-20 14:30:00,30.3,30.43,30.27,30.36,125300.0,22.1809,22.2761,22.159,22.2249,125300.0
2013-05-20 15:00:00,30.34,30.38,30.3,30.35,65000.0,22.2102,22.2395,22.1809,22.2175,65000.0
2013-05-20 15:30:00,30.35,30.42,30.31,30.32,183000.0,22.2175,22.2688,22.1883,22.1956,183000.0
2013-05-21 09:30:00,30.18,30.32,30.08,30.2,106900.0,22.0931,22.1956,22.0199,22.1077,106900.0
2013-05-21 10:00:00,30.19,30.24,30.03,30.1,66300.0,22.1004,22.137,21.9833,22.0345,66300.0
2013-05-21 10:30:00,30.08,30.24,29.99,30.24,37400.0,22.0199,22.137,21.954,22.137,37400.0
2013-05-21 11:00:00,30.23,30.33,30.22,30.3,91000.0,22.1297,22.2029,22.1224,22.1809,91000.0
2013-05-21 11:30:00,30.3,30.43,30.3,30.37,211500.0,22.1809,22.2761,22.1809,22.2322,211500.0
2013-05-21 12:00:00,30.39,30.41,30.33,30.33,176900.0,22.2468,22.2615,22.2029,22.2029,176900.0
2013-05-21 12:30:00,30.33,30.38,30.32,30.35,54600.0,22.2029,22.2395,22.1956,22.2175,54600.0
2013-05-21 13:00:00,30.35,30.44,30.31,30.33,48800.0,22.2175,22.2834,22.1883,22.2029,48800.0
2013-05-21 13:30:00,30.34,30.37,30.32,30.33,37700.0,22.2102,22.2322,22.1956,22.2029,37700.0
2013-05-21 14:00:00,30.32,30.43,30.28,30.41,61600.0,22.1956,22.2761,22.1663,22.2615,61600.0
2013-05-21 14:30:00,30.39,30.41,30.28,30.3,36500.0,22.2468,22.2615,22.1663,22.1809,36500.0
2013-05-21 15:00:00,30.3,30.32,30.23,30.25,53900.0,22.1809,22.1956,22.1297,22.1443,53900.0
2013-05-21 15:30:00,30.25,30.32,30.12,30.14,114400.0,22.1443,22.1956,22.0492,22.0638,114400.0
2013-05-22 09:30:00,30.16,30.25,29.99,30.12,103900.0,22.0784,22.1443,21.954,22.0492,103900.0
2013-05-22 10:00:00,30.13,30.43,30.13,30.3,293200.0,22.0565,22.2761,22.0565,22.1809,293200.0
2013-05-22 10:30:00,30.29,30.3,30.02,30.19,113700.0,22.1736,22.1809,21.976,22.1004,113700.0
2013-05-22 11:00:00,30.2,30.26,30.18,30.26,107500.0,22.1077,22.1516,22.0931,22.1516,107500.0
2013-05-22 11:30:00,30.28,30.31,30.17,30.19,116700.0,22.1663,22.1883,22.0858,22.1004,116700.0
2013-05-22 12:00:00,30.2,30.25,30.11,30.11,43300.0,22.1077,22.1443,22.0418,22.0418,43300.0
2013-05-22 12:30:00,30.12,30.24,30.08,30.22,25600.0,22.0492,22.137,22.0199,22.1224,25600.0
2013-05-22 13:00:00,30.24,30.24,30.17,30.19,90900.0,22.137,22.137,22.0858,22.1004,90900.0
2013-05-22 13:30:00,30.19,30.2,30.03,30.07,170400.0,22.1004,22.1077,21.9833,22.0126,170400.0
2013-05-22 14:00:00,30.07,30.1,29.91,30.0,161200.0,22.0126,22.0345,21.8954,21.9613,161200.0
2013-05-22 14:30:00,29.99,30.04,29.86,30.0,124400.0,21.954,21.9906,21.8588,21.9613,124400.0
2013-05-22 15:00:00,29.99,29.99,29.84,29.85,118000.0,21.954,21.954,21.8442,21.8515,118000.0
2013-05-22 15:30:00,29.86,29.99,29.83,29.92,296300.0,21.8588,21.954,21.8369,21.9028,296300.0
2013-05-23 09:30:00,29.51,29.88,29.38,29.43,331500.0,21.6026,21.8735,21.5075,21.5441,331500.0
2013-05-23 10:00:00,29.44,29.66,29.43,29.53,162900.0,21.5514,21.7124,21.5441,21.6173,162900.0
2013-05-23 10:30:00,29.54,29.66,29.49,29.58,108200.0,21.6246,21.7124,21.588,21.6539,108200.0
2013-05-23 11:00:00,29.59,29.99,29.55,29.89,146000.0,21.6612,21.954,21.6319,21.8808,146000.0
2013-05-23 11:30:00,29.88,30.02,29.76,29.97,83000.0,21.8735,21.976,21.7856,21.9394,83000.0
2013-05-23 12:00:00,29.98,30.06,29.92,29.95,70900.0,21.9467,22.0052,21.9028,21.9247,70900.0
2013-05-23 12:30:00,29.93,29.93,29.79,29.85,25700.0,21.9101,21.9101,21.8076,21.8515,25700.0
2013-05-23 13:00:00,29.85,29.87,29.78,29.78,44400.0,21.8515,21.8662,21.8003,21.8003,44400.0
2013-05-23 13:30:00,29.78,29.82,29.71,29.77,53500.0,21.8003,21.8295,21.749,21.7929,53500.0
2013-05-23 14:00:00,29.76,29.81,29.75,29.75,59700.0,21.7856,21.8222,21.7783,21.7783,59700.0
2013-05-23 14:30:00,29.76,29.87,29.74,29.86,89900.0,21.7856,21.8662,21.771,21.8588,89900.0
2013-05-23 15:00:00,29.86,29.89,29.8,29.89,55600.0,21.8588,21.8808,21.8149,21.8808,55600.0
2013-05-23 15:30:00,29.9,29.92,29.82,29.86,153100.0,21.8881,21.9028,21.8295,21.8588,153100.0
2013-05-24 09:30:00,29.47,29.82,29.47,29.8,84800.0,21.5733,21.8295,21.5733,21.8149,84800.0
2013-05-24 10:00:00,29.8,29.83,29.67,29.74,110200.0,21.8149,21.8369,21.7197,21.771,110200.0
2013-05-24 10:30:00,29.75,29.75,29.67,29.71,44300.0,21.7783,21.7783,21.7197,21.749,44300.0
2013-05-24 11:00:00,29.72,29.74,29.63,29.64,38900.0,21.7563,21.771,21.6905,21.6978,38900.0
2013-05-24 11:30:00,29.63,29.68,29.61,29.63,16200.0,21.6905,21.7271,21.6758,21.6905,16200.0
2013-05-24 12:00:00,29.64,29.67,29.6,29.66,61400.0,21.6978,21.7197,21.6685,21.7124,61400.0
2013-05-24 12:30:00,29.65,29.7,29.63,29.68,19500.0,21.7051,21.7417,21.6905,21.7271,19500.0
2013-05-24 13:00:00,29.67,29.75,29.65,29.74,11400.0,21.7197,21.7783,21.7051,21.771,11400.0
2013-05-24 13:30:00,29.74,29.75,29.69,29.74,15300.0,21.771,21.7783,21.7344,21.771,15300.0
2013-05-24 14:00:00,29.73,29.77,29.68,29.73,23400.0,21.7637,21.7929,21.7271,21.7637,23400.0
2013-05-24 14:30:00,29.74,29.75,29.69,29.72,18200.0,21.771,21.7783,21.7344,21.7563,18200.0
2013-05-24 15:00:00,29.71,29.71,29.64,29.68,49800.0,21.749,21.749,21.6978,21.7271,49800.0
2013-05-24 15:30:00,29.66,29.76,29.64,29.76,76500.0,21.7124,21.7856,21.6978,21.7856,76500.0
2013-05-28 09:30:00,29.89,30.03,29.86,29.97,377900.0,21.8808,21.9833,21.8588,21.9394,377900.0
2013-05-28 10:00:00,29.98,30.1,29.96,30.1,171800.0,21.9467,22.0345,21.932,22.0345,171800.0
2013-05-28 10:30:00,30.1,30.19,30.08,30.1,256900.0,22.0345,22.1004,22.0199,22.0345,256900.0
2013-05-28 11:00:00,30.09,30.16,30.08,30.09,88400.0,22.0272,22.0784,22.0199,22.0272,88400.0
2013-05-28 11:30:00,30.08,30.17,30.07,30.14,203900.0,22.0199,22.0858,22.0126,22.0638,203900.0
2013-05-28 12:00:00,30.15,30.19,30.1,30.16,425900.0,22.0711,22.1004,22.0345,22.0784,425900.0
2013-05-28 12:30:00,30.15,30.17,30.11,30.15,547300.0,22.0711,22.0858,22.0418,22.0711,547300.0
2013-05-28 13:00:00,30.16,30.24,30.13,30.22,58800.0,22.0784,22.137,22.0565,22.1224,58800.0
2013-05-28 13:30:00,30.23,30.23,30.12,30.13,165400.0,22.1297,22.1297,22.0492,22.0565,165400.0
2013-05-28 14:00:00,30.13,30.25,30.13,30.25,175300.0,22.0565,22.1443,22.0565,22.1443,175300.0
2013-05-28 14:30:00,30.25,30.27,30.2,30.24,144200.0,22.1443,22.159,22.1077,22.137,144200.0
2013-05-28 15:00:00,30.24,30.32,30.2,30.3,207100.0,22.137,22.1956,22.1077,22.1809,207100.0
2013-05-28 15:30:00,30.3,30.31,30.18,30.2,350700.0,22.1809,22.1883,22.0931,22.1077,350700.0
2013-05-29 09:30:00,30.03,30.25,29.94,30.21,209500.0,21.9833,22.1443,21.9174,22.115,209500.0
2013-05-29 10:00:00,30.19,30.32,30.19,30.21,174300.0,22.1004,22.1956,22.1004,22.115,174300.0
2013-05-29 10:30:00,30.2,30.25,30.07,30.07,94900.0,22.1077,22.1443,22.0126,22.0126,94900.0
2013-05-29 11:00:00,30.07,30.11,30.03,30.1,56300.0,22.0126,22.0418,21.9833,22.0345,56300.0
2013-05-29 11:30:00,30.11,30.21,30.1,30.15,76500.0,22.0418,22.115,22.0345,22.0711,76500.0
2013-05-29 12:00:00,30.15,30.15,30.07,30.12,58600.0,22.0711,22.0711,22.0126,22.0492,58600.0
2013-05-29 12:30:00,30.12,30.23,30.11,30.18,29000.0,22.0492,22.1297,22.0418,22.0931,29000.0
2013-05-29 13:00:00,30.19,30.3,30.13,30.28,32900.0,22.1004,22.1809,22.0565,22.1663,32900.0
2013-05-29 13:30:00,30.29,30.3,30.22,30.29,130000.0,22.1736,22.1809,22.1224,22.1736,130000.0
2013-05-29 14:00:00,30.29,30.4,30.27,30.29,104100.0,22.1736,22.2541,22.159,22.1736,104100.0
2013-05-29 14:30:00,30.28,30.35,30.28,30.33,44600.0,22.1663,22.2175,22.1663,22.2029,44600.0
2013-05-29 15:00:00,30.32,30.37,30.28,30.37,72000.0,22.1956,22.2322,22.1663,22.2322,72000.0
2013-05-29 15:30:00,30.37,30.38,30.27,30.31,146800.0,22.2322,22.2395,22.159,22.1883,146800.0
2013-05-30 09:30:00,30.29,30.3,30.09,30.18,111000.0,22.1736,22.1809,22.0272,22.0931,111000.0
2013-05-30 10:00:00,30.17,30.25,30.16,30.23,180400.0,22.0858,22.1443,22.0784,22.1297,180400.0
2013-05-30 10:30:00,30.24,30.36,30.22,30.33,139800.0,22.137,22.2249,22.1224,22.2029,139800.0
2013-05-30 11:00:00,30.34,30.35,30.27,30.31,55200.0,22.2102,22.2175,22.159,22.1883,55200.0
2013-05-30 11:30:00,30.31,30.34,30.24,30.29,39400.0,22.1883,22.2102,22.137,22.1736,39400.0
2013-05-30 12:00:00,30.29,30.31,30.25,30.28,18900.0,22.1736,22.1883,22.1443,22.1663,18900.0
2013-05-30 12:30:00,30.27,30.31,30.26,30.3,30900.0,22.159,22.1883,22.1516,22.1809,30900.0
2013-05-30 13:00:00,30.3,30.31,30.29,30.3,24600.0,22.1809,22.1883,22.1736,22.1809,24600.0
2013-05-30 13:30:00,30.3,30.31,30.28,30.3,35200.0,22.1809,22.1883,22.1663,22.1809,35200.0
2013-05-30 14:00:00,30.3,30.32,30.29,30.32,32600.0,22.1809,22.1956,22.1736,22.1956,32600.0
2013-05-30 14:30:00,30.32,30.41,30.32,30.4,145800.0,22.1956,22.2615,22.1956,22.2541,145800.0
2013-05-30 15:00:00,30.4,30.41,30.36,30.39,41700.0,22.2541,22.2615,22.2249,22.2468,41700.0
2013-05-30 15:30:00,30.39,30.41,30.33,30.33,80900.0,22.2468,22.2615,22.2029,22.2029,80900.0
2013-05-31 09:30:00,30.19,30.19,30.0,30.08,74800.0,22.1004,22.1004,21.9613,22.0199,74800.0
2013-05-31 10:00:00,30.07,30.13,30.0,30.12,88700.0,22.0126,22.0565,21.9613,22.0492,88700.0
2013-05-31 10:30:00,30.12,30.25,30.09,30.15,79800.0,22.0492,22.1443,22.0272,22.0711,79800.0
2013-05-31 11:00:00,30.16,30.21,30.12,30.16,32500.0,22.0784,22.115,22.0492,22.0784,32500.0
2013-05-31 11:30:00,30.16,30.16,30.09,30.09,40700.0,22.0784,22.0784,22.0272,22.0272,40700.0
2013-05-31 12:00:00,30.07,30.22,30.06,30.17,55100.0,22.0126,22.1224,22.0052,22.0858,55100.0
2013-05-31 12:30:00,30.17,30.17,30.11,30.11,24600.0,22.0858,22.0858,22.0418,22.0418,24600.0
2013-05-31 13:00:00,30.12,30.14,30.07,30.08,16700.0,22.0492,22.0638,22.0126,22.0199,16700.0
2013-05-31 13:30:00,30.08,30.16,30.08,30.16,31300.0,22.0199,22.0784,22.0199,22.0784,31300.0
2013-05-31 14:00:00,30.16,30.2,30.06,30.07,72000.0,22.0784,22.1077,22.0052,22.0126,72000.0
2013-05-31 14:30:00,30.07,30.08,29.97,29.99,81500.0,22.0126,22.0199,21.9394,21.954,81500.0
2013-05-31 15:00:00,29.99,30.02,29.97,30.01,90100.0,21.954,21.976,21.9394,21.9686,90100.0
2013-05-31 15:30:00,30.01,30.07,29.91,29.93,712900.0,21.9686,22.0126,21.8954,21.9101,712900.0
2013-06-03 09:30:00,30.0,30.11,29.91,30.0,148100.0,21.9613,22.0418,21.8954,21.9613,148100.0
2013-06-03 10:00:00,29.99,30.14,29.97,30.05,144700.0,21.954,22.0638,21.9394,21.9979,144700.0
2013-06-03 10:30:00,30.05,30.05,29.89,29.91,137800.0,21.9979,21.9979,21.8808,21.8954,137800.0
2013-06-03 11:00:00,29.91,30.13,29.9,30.08,74400.0,21.8954,22.0565,21.8881,22.0199,74400.0
2013-06-03 11:30:00,30.07,30.11,30.06,30.09,54300.0,22.0126,22.0418,22.0052,22.0272,54300.0
2013-06-03 12:00:00,30.09,30.11,30.06,30.1,36900.0,22.0272,22.0418,22.0052,22.0345,36900.0
2013-06-03 12:30:00,30.1,30.12,30.03,30.05,34400.0,22.0345,22.0492,21.9833,21.9979,34400.0
2013-06-03 13:00:00,30.04,30.06,29.9,29.91,51800.0,21.9906,22.0052,21.8881,21.8954,51800.0
2013-06-03 13:30:00,29.91,30.07,29.9,30.07,33600.0,21.8954,22.0126,21.8881,22.0126,33600.0
2013-06-03 14:00:00,30.06,30.11,30.05,30.07,36900.0,22.0052,22.0418,21.9979,22.0126,36900.0
2013-06-03 14:30:00,30.07,30.09,30.01,30.02,33300.0,22.0126,22.0272,21.9686,21.976,33300.0
2013-06-03 15:00:00,30.03,30.11,30.03,30.1,80100.0,21.9833,22.0418,21.9833,22.0345,80100.0
2013-06-03 15:30:00,30.11,30.19,30.1,30.16,124000.0,22.0418,22.1004,22.0345,22.0784,124000.0
2013-06-04 09:30:00,30.12,30.38,30.02,30.35,151700.0,22.0492,22.2395,21.976,22.2175,151700.0
2013-06-04 10:00:00,30.34,30.42,30.32,30.37,71900.0,22.2102,22.2688,22.1956,22.2322,71900.0
2013-06-04 10:30:00,30.36,30.41,30.34,30.35,67000.0,22.2249,22.2615,22.2102,22.2175,67000.0
2013-06-04 11:00:00,30.36,30.42,30.33,30.38,94800.0,22.2249,22.2688,22.2029,22.2395,94800.0
2013-06-04 11:30:00,30.38,30.41,30.36,30.38,54100.0,22.2395,22.2615,22.2249,22.2395,54100.0
2013-06-04 12:00:00,30.37,30.4,30.23,30.26,53500.0,22.2322,22.2541,22.1297,22.1516,53500.0
2013-06-04 12:30:00,30.25,30.28,30.21,30.21,19000.0,22.1443,22.1663,22.115,22.115,19000.0
2013-06-04 13:00:00,30.21,30.28,30.19,30.21,30800.0,22.115,22.1663,22.1004,22.115,30800.0
2013-06-04 13:30:00,30.2,30.22,30.06,30.15,48900.0,22.1077,22.1224,22.0052,22.0711,48900.0
2013-06-04 14:00:00,30.15,30.18,30.08,30.12,102300.0,22.0711,22.0931,22.0199,22.0492,102300.0
2013-06-04 14:30:00,30.13,30.31,30.13,30.25,45100.0,22.0565,22.1883,22.0565,22.1443,45100.0
2013-06-04 15:00:00,30.25,30.29,30.18,30.2,53900.0,22.1443,22.1736,22.0931,22.1077,53900.0
2013-06-04 15:30:00,30.2,30.31,30.2,30.27,222000.0,22.1077,22.1883,22.1077,22.159,222000.0
2013-06-05 09:30:00,30.22,30.22,29.86,29.92,236500.0,22.1224,22.1224,21.8588,21.9028,236500.0
2013-06-05 10:00:00,29.9,29.98,29.71,29.82,181100.0,21.8881,21.9467,21.749,21.8295,181100.0
2013-06-05 10:30:00,29.83,29.85,29.71,29.72,117900.0,21.8369,21.8515,21.749,21.7563,117900.0
2013-06-05 11:00:00,29.73,29.8,29.7,29.79,92000.0,21.7637,21.8149,21.7417,21.8076,92000.0
2013-06-05 11:30:00,29.78,29.81,29.75,29.77,27600.0,21.8003,21.8222,21.7783,21.7929,27600.0
2013-06-05 12:00:00,29.78,29.91,29.74,29.9,98100.0,21.8003,21.8954,21.771,21.8881,98100.0
2013-06-05 12:30:00,29.9,29.93,29.72,29.79,24200.0,21.8881,21.9101,21.7563,21.8076,24200.0
2013-06-05 13:00:00,29.79,29.8,29.76,29.8,29500.0,21.8076,21.8149,21.7856,21.8149,29500.0
2013-06-05 13:30:00,29.8,29.98,29.8,29.82,38800.0,21.8149,21.9467,21.8149,21.8295,38800.0
2013-06-05 14:00:00,29.82,29.97,29.82,29.93,108400.0,21.8295,21.9394,21.8295,21.9101,108400.0
2013-06-05 14:30:00,29.94,30.08,29.93,30.06,120300.0,21.9174,22.0199,21.9101,22.0052,120300.0
2013-06-05 15:00:00,30.05,30.12,30.05,30.11,119300.0,21.9979,22.0492,21.9979,22.0418,119300.0
2013-06-05 15:30:00,30.11,30.15,30.04,30.06,199900.0,22.0418,22.0711,21.9906,22.0052,199900.0
2013-06-06 09:30:00,30.16,30.2,29.89,30.19,125800.0,22.0784,22.1077,21.8808,22.1004,125800.0
2013-06-06 10:00:00,30.19,30.24,30.02,30.09,46300.0,22.1004,22.137,21.976,22.0272,46300.0
2013-06-06 10:30:00,30.09,30.09,29.85,29.87,73500.0,22.0272,22.0272,21.8515,21.8662,73500.0
2013-06-06 11:00:00,29.86,29.9,29.75,29.82,77600.0,21.8588,21.8881,21.7783,21.8295,77600.0
2013-06-06 11:30:00,29.82,30.02,29.81,29.93,37800.0,21.8295,21.976,21.8222,21.9101,37800.0
2013-06-06 12:00:00,29.93,30.01,29.89,29.96,86500.0,21.9101,21.9686,21.8808,21.932,86500.0
2013-06-06 12:30:00,29.95,29.99,29.91,29.96,75800.0,21.9247,21.954,21.8954,21.932,75800.0
2013-06-06 13:00:00,29.96,30.13,29.95,30.04,101300.0,21.932,22.0565,21.9247,21.9906,101300.0
2013-06-06 13:30:00,30.04,30.11,30.02,30.04,28000.0,21.9906,22.0418,21.976,21.9906,28000.0
2013-06-06 14:00:00,30.04,30.05,29.86,29.96,62800.0,21.9906,21.9979,21.8588,21.932,62800.0
2013-06-06 14:30:00,29.96,29.98,29.87,29.94,93000.0,21.932,21.9467,21.8662,21.9174,93000.0
2013-06-06 15:00:00,29.94,29.99,29.88,29.99,53700.0,21.9174,21.954,21.8735,21.954,53700.0
2013-06-06 15:30:00,29.98,30.07,29.98,30.07,62500.0,21.9467,22.0126,21.9467,22.0126,62500.0
2013-06-07 09:30:00,30.08,30.1,29.79,30.0,121500.0,22.0199,22.0345,21.8076,21.9613,121500.0
2013-06-07 10:00:00,30.0,30.23,29.99,30.15,273100.0,21.9613,22.1297,21.954,22.0711,273100.0
2013-06-07 10:30:00,30.15,30.21,30.12,30.19,100400.0,22.0711,22.115,22.0492,22.1004,100400.0
2013-06-07 11:00:00,30.19,30.26,30.19,30.24,82600.0,22.1004,22.1516,22.1004,22.137,82600.0
2013-06-07 11:30:00,30.24,30.3,30.17,30.29,45400.0,22.137,22.1809,22.0858,22.1736,45400.0
2013-06-07 12:00:00,30.28,30.29,30.15,30.15,44500.0,22.1663,22.1736,22.0711,22.0711,44500.0
2013-06-07 12:30:00,30.14,30.17,30.03,30.1,43800.0,22.0638,22.0858,21.9833,22.0345,43800.0
2013-06-07 13:00:00,30.09,30.09,29.99,29.99,23600.0,22.0272,22.0272,21.954,21.954,23600.0
2013-06-07 13:30:00,29.99,29.99,29.91,29.91,31900.0,21.954,21.954,21.8954,21.8954,31900.0
2013-06-07 14:00:00,29.91,29.92,29.79,29.81,69600.0,21.8954,21.9028,21.8076,21.8222,69600.0
2013-06-07 14:30:00,29.81,29.93,29.78,29.92,43600.0,21.8222,21.9101,21.8003,21.9028,43600.0
2013-06-07 15:00:00,29.92,29.94,29.88,29.89,111800.0,21.9028,21.9174,21.8735,21.8808,111800.0
2013-06-07 15:30:00,29.89,30.0,29.88,29.98,178000.0,21.8808,21.9613,21.8735,21.9467,178000.0
2013-06-10 09:30:00,29.92,29.97,29.73,29.76,142600.0,21.9028,21.9394,21.7637,21.7856,142600.0
2013-06-10 10:00:00,29.76,29.87,29.66,29.85,71400.0,21.7856,21.8662,21.7124,21.8515,71400.0
2013-06-10 10:30:00,29.86,30.1,29.86,30.09,119100.0,21.8588,22.0345,21.8588,22.0272,119100.0
2013-06-10 11:00:00,30.09,30.16,29.95,29.95,150800.0,22.0272,22.0784,21.9247,21.9247,150800.0
2013-06-10 11:30:00,29.95,30.0,29.9,29.92,92900.0,21.9247,21.9613,21.8881,21.9028,92900.0
2013-06-10 12:00:00,29.9,29.96,29.87,29.89,14200.0,21.8881,21.932,21.8662,21.8808,14200.0
2013-06-10 12:30:00,29.9,29.94,29.87,29.9,26500.0,21.8881,21.9174,21.8662,21.8881,26500.0
2013-06-10 13:00:00,29.88,29.91,29.82,29.85,28100.0,21.8735,21.8954,21.8295,21.8515,28100.0
2013-06-10 13:30:00,29.84,29.93,29.82,29.92,20200.0,21.8442,21.9101,21.8295,21.9028,20200.0
2013-06-10 14:00:00,29.92,29.95,29.9,29.95,28600.0,21.9028,21.9247,21.8881,21.9247,28600.0
2013-06-10 14:30:00,29.96,29.98,29.93,29.98,17800.0,21.932,21.9467,21.9101,21.9467,17800.0
2013-06-10 15:00:00,29.99,29.99,29.85,29.86,39500.0,21.954,21.954,21.8515,21.8588,39500.0
2013-06-10 15:30:00,29.86,29.94,29.86,29.93,72600.0,21.8588,21.9174,21.8588,21.9101,72600.0
2013-06-11 09:30:00,29.55,29.55,29.21,29.47,252100.0,21.6319,21.6319,21.383,21.5733,252100.0
2013-06-11 10:00:00,29.48,29.55,29.46,29.51,96500.0,21.5807,21.6319,21.566,21.6026,96500.0
2013-06-11 10:30:00,29.52,29.54,29.5,29.52,71900.0,21.6099,21.6246,21.5953,21.6099,71900.0
2013-06-11 11:00:00,29.52,29.6,29.52,29.59,77200.0,21.6099,21.6685,21.6099,21.6612,77200.0
2013-06-11 11:30:00,29.59,29.62,29.52,29.52,83300.0,21.6612,21.6831,21.6099,21.6099,83300.0
2013-06-11 12:00:00,29.52,29.74,29.52,29.72,70400.0,21.6099,21.771,21.6099,21.7563,70400.0
2013-06-11 12:30:00,29.71,29.77,29.7,29.73,35000.0,21.749,21.7929,21.7417,21.7637,35000.0
2013-06-11 13:00:00,29.73,29.77,29.65,29.72,65600.0,21.7637,21.7929,21.7051,21.7563,65600.0
2013-06-11 13:30:00,29.72,29.72,29.55,29.57,98300.0,21.7563,21.7563,21.6319,21.6465,98300.0
2013-06-11 14:00:00,29.58,29.62,29.56,29.58,103600.0,21.6539,21.6831,21.6392,21.6539,103600.0
2013-06-11 14:30:00,29.59,29.61,29.54,29.6,114900.0,21.6612,21.6758,21.6246,21.6685,114900.0
2013-06-11 15:00:00,29.6,29.64,29.53,29.53,58600.0,21.6685,21.6978,21.6173,21.6173,58600.0
2013-06-11 15:30:00,29.53,29.54,29.43,29.48,431500.0,21.6173,21.6246,21.5441,21.5807,431500.0
2013-06-12 09:30:00,29.5,29.55,29.22,29.22,167800.0,21.7768,21.8137,21.5701,21.5701,167800.0
2013-06-12 10:00:00,29.23,29.23,29.1,29.21,78100.0,21.5775,21.5775,21.4815,21.5627,78100.0
2013-06-12 10:30:00,29.21,29.21,29.0,29.12,148500.0,21.5627,21.5627,21.4077,21.4963,148500.0
2013-06-12 11:00:00,29.11,29.15,29.06,29.08,41600.0,21.4889,21.5184,21.452,21.4668,41600.0
2013-06-12 11:30:00,29.08,29.14,29.0,29.0,68500.0,21.4668,21.5111,21.4077,21.4077,68500.0
2013-06-12 12:00:00,29.01,29.05,29.0,29.0,65700.0,21.4151,21.4446,21.4077,21.4077,65700.0
2013-06-12 12:30:00,29.0,29.13,29.0,29.11,56800.0,21.4077,21.5037,21.4077,21.4889,56800.0
2013-06-12 13:00:00,29.12,29.17,29.06,29.09,16300.0,21.4963,21.5332,21.452,21.4742,16300.0
2013-06-12 13:30:00,29.09,29.1,29.0,29.03,27800.0,21.4742,21.4815,21.4077,21.4299,27800.0
2013-06-12 14:00:00,29.04,29.04,28.94,28.95,64900.0,21.4372,21.4372,21.3634,21.3708,64900.0
2013-06-12 14:30:00,28.94,28.97,28.85,28.88,138800.0,21.3634,21.3856,21.297,21.3191,138800.0
2013-06-12 15:00:00,28.88,28.89,28.74,28.85,57600.0,21.3191,21.3265,21.2158,21.297,57600.0
2013-06-12 15:30:00,28.85,28.85,28.75,28.81,244900.0,21.297,21.297,21.2232,21.2675,244900.0
2013-06-13 09:30:00,28.81,28.82,28.55,28.64,173000.0,21.2675,21.2748,21.0755,21.142,173000.0
2013-06-13 10:00:00,28.64,28.86,28.62,28.64,91800.0,21.142,21.3044,21.1272,21.142,91800.0
2013-06-13 10:30:00,28.64,28.72,28.61,28.65,74000.0,21.142,21.201,21.1198,21.1494,74000.0
2013-06-13 11:00:00,28.65,28.75,28.61,28.69,52500.0,21.1494,21.2232,21.1198,21.1789,52500.0
2013-06-13 11:30:00,28.69,28.83,28.67,28.82,58900.0,21.1789,21.2822,21.1641,21.2748,58900.0
2013-06-13 12:00:00,28.82,29.0,28.79,28.99,122200.0,21.2748,21.4077,21.2527,21.4003,122200.0
2013-06-13 12:30:00,28.99,29.11,28.99,29.11,56900.0,21.4003,21.4889,21.4003,21.4889,56900.0
2013-06-13 13:00:00,29.12,29.13,29.03,29.05,50100.0,21.4963,21.5037,21.4299,21.4446,50100.0
2013-06-13 13:30:00,29.05,29.13,29.03,29.12,23000.0,21.4446,21.5037,21.4299,21.4963,23000.0
2013-06-13 14:00:00,29.11,29.27,29.11,29.15,58800.0,21.4889,21.607,21.4889,21.5184,58800.0
2013-06-13 14:30:00,29.14,29.15,29.05,29.15,53200.0,21.5111,21.5184,21.4446,21.5184,53200.0
2013-06-13 15:00:00,29.15,29.22,29.13,29.19,58500.0,21.5184,21.5701,21.5037,21.548,58500.0
2013-06-13 15:30:00,29.2,29.37,29.17,29.28,161100.0,21.5554,21.6809,21.5332,21.6144,161100.0
2013-06-14 09:30:00,29.34,29.34,29.08,29.21,79200.0,21.6587,21.6587,21.4668,21.5627,79200.0
2013-06-14 10:00:00,29.2,29.25,29.1,29.1,146300.0,21.5554,21.5923,21.4815,21.4815,146300.0
2013-06-14 10:30:00,29.1,29.11,28.89,28.9,188600.0,21.4815,21.4889,21.3265,21.3339,188600.0
2013-06-14 11:00:00,28.9,28.98,28.89,28.9,89500.0,21.3339,21.393,21.3265,21.3339,89500.0
2013-06-14 11:30:00,28.91,29.13,28.88,29.1,127400.0,21.3413,21.5037,21.3191,21.4815,127400.0
2013-06-14 12:00:00,29.1,29.2,29.05,29.2,43000.0,21.4815,21.5554,21.4446,21.5554,43000.0
2013-06-14 12:30:00,29.2,29.26,29.15,29.16,53600.0,21.5554,21.5997,21.5184,21.5258,53600.0
2013-06-14 13:00:00,29.16,29.16,29.01,29.1,101600.0,21.5258,21.5258,21.4151,21.4815,101600.0
2013-06-14 13:30:00,29.1,29.16,29.09,29.14,73600.0,21.4815,21.5258,21.4742,21.5111,73600.0
2013-06-14 14:00:00,29.14,29.28,29.11,29.22,82900.0,21.5111,21.6144,21.4889,21.5701,82900.0
2013-06-14 14:30:00,29.22,29.25,29.09,29.11,109200.0,21.5701,21.5923,21.4742,21.4889,109200.0
2013-06-14 15:00:00,29.11,29.26,29.09,29.22,101900.0,21.4889,21.5997,21.4742,21.5701,101900.0
2013-06-14 15:30:00,29.21,29.21,29.0,29.09,217500.0,21.5627,21.5627,21.4077,21.4742,217500.0
2013-06-17 09:30:00,29.27,29.57,29.19,29.46,87800.0,21.607,21.8285,21.548,21.7473,87800.0
2013-06-17 10:00:00,29.45,29.47,29.32,29.33,33400.0,21.7399,21.7547,21.6439,21.6513,33400.0
2013-06-17 10:30:00,29.34,29.51,29.33,29.5,92700.0,21.6587,21.7842,21.6513,21.7768,92700.0
2013-06-17 11:00:00,29.48,29.49,29.41,29.48,37600.0,21.7621,21.7694,21.7104,21.7621,37600.0
2013-06-17 11:30:00,29.47,29.54,29.4,29.54,31600.0,21.7547,21.8063,21.703,21.8063,31600.0
2013-06-17 12:00:00,29.53,29.54,29.42,29.5,26700.0,21.799,21.8063,21.7178,21.7768,26700.0
2013-06-17 12:30:00,29.5,29.69,29.5,29.67,60400.0,21.7768,21.9171,21.7768,21.9023,60400.0
2013-06-17 13:00:00,29.67,29.68,29.56,29.59,51700.0,21.9023,21.9097,21.8211,21.8433,51700.0
2013-06-17 13:30:00,29.59,29.68,29.58,29.58,64300.0,21.8433,21.9097,21.8359,21.8359,64300.0
2013-06-17 14:00:00,29.58,29.61,29.38,29.4,53900.0,21.8359,21.858,21.6882,21.703,53900.0
2013-06-17 14:30:00,29.4,29.52,29.39,29.41,53900.0,21.703,21.7916,21.6956,21.7104,53900.0
2013-06-17 15:00:00,29.41,29.53,29.4,29.5,77300.0,21.7104,21.799,21.703,21.7768,77300.0
2013-06-17 15:30:00,29.51,29.6,29.48,29.49,121400.0,21.7842,21.8506,21.7621,21.7694,121400.0
2013-06-18 09:30:00,29.48,29.82,29.45,29.75,123500.0,21.7621,22.013,21.7399,21.9614,123500.0
2013-06-18 10:00:00,29.74,29.85,29.74,29.77,62400.0,21.954,22.0352,21.954,21.9761,62400.0
2013-06-18 10:30:00,29.79,29.83,29.75,29.8,75500.0,21.9909,22.0204,21.9614,21.9983,75500.0
2013-06-18 11:00:00,29.8,29.83,29.74,29.79,70100.0,21.9983,22.0204,21.954,21.9909,70100.0
2013-06-18 11:30:00,29.79,29.8,29.66,29.69,149100.0,21.9909,21.9983,21.8949,21.9171,149100.0
2013-06-18 12:00:00,29.68,29.7,29.61,29.62,26200.0,21.9097,21.9245,21.858,21.8654,26200.0
2013-06-18 12:30:00,29.63,29.72,29.63,29.69,23800.0,21.8728,21.9392,21.8728,21.9171,23800.0
2013-06-18 13:00:00,29.7,29.7,29.59,29.61,74700.0,21.9245,21.9245,21.8433,21.858,74700.0
2013-06-18 13:30:00,29.61,29.64,29.58,29.63,222500.0,21.858,21.8802,21.8359,21.8728,222500.0
2013-06-18 14:00:00,29.63,29.75,29.62,29.75,24400.0,21.8728,21.9614,21.8654,21.9614,24400.0
2013-06-18 14:30:00,29.75,29.91,29.75,29.85,59000.0,21.9614,22.0795,21.9614,22.0352,59000.0
2013-06-18 15:00:00,29.84,29.89,29.78,29.89,42700.0,22.0278,22.0647,21.9835,22.0647,42700.0
2013-06-18 15:30:00,29.89,29.92,29.86,29.88,131000.0,22.0647,22.0869,22.0426,22.0573,131000.0
2013-06-19 09:30:00,29.85,29.89,29.73,29.77,46600.0,22.0352,22.0647,21.9466,21.9761,46600.0
2013-06-19 10:00:00,29.78,29.85,29.75,29.8,29000.0,21.9835,22.0352,21.9614,21.9983,29000.0
2013-06-19 10:30:00,29.78,29.82,29.66,29.72,57500.0,21.9835,22.013,21.8949,21.9392,57500.0
2013-06-19 11:00:00,29.71,29.74,29.67,29.69,24300.0,21.9318,21.954,21.9023,21.9171,24300.0
2013-06-19 11:30:00,29.69,29.72,29.62,29.69,19700.0,21.9171,21.9392,21.8654,21.9171,19700.0
2013-06-19 12:00:00,29.69,29.69,29.62,29.62,18900.0,21.9171,21.9171,21.8654,21.8654,18900.0
2013-06-19 12:30:00,29.62,29.65,29.61,29.61,17400.0,21.8654,21.8875,21.858,21.858,17400.0
2013-06-19 13:00:00,29.62,29.65,29.62,29.63,17400.0,21.8654,21.8875,21.8654,21.8728,17400.0
2013-06-19 13:30:00,29.64,29.75,29.63,29.71,14500.0,21.8802,21.9614,21.8728,21.9318,14500.0
2013-06-19 14:00:00,29.73,29.76,29.5,29.58,66800.0,21.9466,21.9688,21.7768,21.8359,66800.0
2013-06-19 14:30:00,29.58,29.68,29.28,29.3,106300.0,21.8359,21.9097,21.6144,21.6292,106300.0
2013-06-19 15:00:00,29.31,29.48,29.26,29.47,65200.0,21.6366,21.7621,21.5997,21.7547,65200.0
2013-06-19 15:30:00,29.46,29.5,29.37,29.45,192200.0,21.7473,21.7768,21.6809,21.7399,192200.0
2013-06-20 09:30:00,28.91,29.02,28.76,28.95,145000.0,21.3413,21.4225,21.2306,21.3708,145000.0
2013-06-20 10:00:00,28.95,28.95,28.77,28.82,69800.0,21.3708,21.3708,21.2379,21.2748,69800.0
2013-06-20 10:30:00,28.81,28.89,28.74,28.87,112000.0,21.2675,21.3265,21.2158,21.3118,112000.0
2013-06-20 11:00:00,28.86,28.9,28.82,28.88,101200.0,21.3044,21.3339,21.2748,21.3191,101200.0
2013-06-20 11:30:00,28.9,28.96,28.85,28.86,59700.0,21.3339,21.3782,21.297,21.3044,59700.0
2013-06-20 12:00:00,28.86,28.89,28.85,28.88,52800.0,21.3044,21.3265,21.297,21.3191,52800.0
2013-06-20 12:30:00,28.87,28.94,28.85,28.88,34800.0,21.3118,21.3634,21.297,21.3191,34800.0
2013-06-20 13:00:00,28.88,28.91,28.84,28.85,75400.0,21.3191,21.3413,21.2896,21.297,75400.0
2013-06-20 13:30:00,28.85,28.86,28.81,28.84,122000.0,21.297,21.3044,21.2675,21.2896,122000.0
2013-06-20 14:00:00,28.85,28.86,28.78,28.78,162300.0,21.297,21.3044,21.2453,21.2453,162300.0
2013-06-20 14:30:00,28.78,28.81,28.63,28.63,147600.0,21.2453,21.2675,21.1346,21.1346,147600.0
2013-06-20 15:00:00,28.64,28.75,28.62,28.72,117100.0,21.142,21.2232,21.1272,21.201,117100.0
2013-06-20 15:30:00,28.72,28.87,28.69,28.78,409600.0,21.201,21.3118,21.1789,21.2453,409600.0
2013-06-21 09:30:00,28.71,28.81,28.55,28.56,143700.0,21.1936,21.2675,21.0755,21.0829,143700.0
2013-06-21 10:00:00,28.55,28.67,28.48,28.48,119900.0,21.0755,21.1641,21.0239,21.0239,119900.0
2013-06-21 10:30:00,28.48,28.52,28.38,28.45,180500.0,21.0239,21.0534,20.95,21.0017,180500.0
2013-06-21 11:00:00,28.45,28.49,28.21,28.25,126900.0,21.0017,21.0312,20.8245,20.8541,126900.0
2013-06-21 11:30:00,28.25,28.35,28.2,28.32,86200.0,20.8541,20.9279,20.8172,20.9057,86200.0
2013-06-21 12:00:00,28.32,28.39,28.26,28.26,52000.0,20.9057,20.9574,20.8615,20.8615,52000.0
2013-06-21 12:30:00,28.27,28.43,28.25,28.42,30200.0,20.8688,20.9869,20.8541,20.9796,30200.0
2013-06-21 13:00:00,28.46,28.46,28.27,28.35,45200.0,21.0091,21.0091,20.8688,20.9279,45200.0
2013-06-21 13:30:00,28.35,28.37,28.22,28.24,77800.0,20.9279,20.9427,20.8319,20.8467,77800.0
2013-06-21 14:00:00,28.24,28.32,28.23,28.31,114000.0,20.8467,20.9057,20.8393,20.8984,114000.0
2013-06-21 14:30:00,28.31,28.32,28.24,28.27,76800.0,20.8984,20.9057,20.8467,20.8688,76800.0
2013-06-21 15:00:00,28.27,28.42,28.27,28.32,59600.0,20.8688,20.9796,20.8688,20.9057,59600.0
2013-06-21 15:30:00,28.33,28.35,28.25,28.32,127500.0,20.9131,20.9279,20.8541,20.9057,127500.0
2013-06-24 09:30:00,27.83,27.97,27.4,27.42,288000.0,20.544,20.6474,20.2266,20.2414,288000.0
2013-06-24 10:00:00,27.42,27.47,27.3,27.3,132600.0,20.2414,20.2783,20.1528,20.1528,132600.0
2013-06-24 10:30:00,27.31,27.37,27.25,27.3,98100.0,20.1602,20.2045,20.1159,20.1528,98100.0
2013-06-24 11:00:00,27.29,27.36,27.25,27.29,169600.0,20.1454,20.1971,20.1159,20.1454,169600.0
2013-06-24 11:30:00,27.28,27.4,27.25,27.39,107500.0,20.138,20.2266,20.1159,20.2192,107500.0
2013-06-24 12:00:00,27.38,27.43,27.35,27.43,92500.0,20.2118,20.2488,20.1897,20.2488,92500.0
2013-06-24 12:30:00,27.44,27.5,27.39,27.47,87300.0,20.2561,20.3004,20.2192,20.2783,87300.0
2013-06-24 13:00:00,27.46,27.51,27.3,27.33,119300.0,20.2709,20.3078,20.1528,20.1749,119300.0
2013-06-24 13:30:00,27.34,27.58,27.32,27.58,125500.0,20.1823,20.3595,20.1675,20.3595,125500.0
2013-06-24 14:00:00,27.59,27.85,27.56,27.83,115800.0,20.3669,20.5588,20.3447,20.544,115800.0
2013-06-24 14:30:00,27.82,28.11,27.78,27.81,135200.0,20.5366,20.7507,20.5071,20.5293,135200.0
2013-06-24 15:00:00,27.8,27.93,27.8,27.91,90000.0,20.5219,20.6178,20.5219,20.6031,90000.0
2013-06-24 15:30:00,27.91,28.0,27.73,27.75,205900.0,20.6031,20.6695,20.4702,20.485,205900.0
2013-06-25 09:30:00,27.95,28.12,27.83,27.87,144300.0,20.6326,20.7581,20.544,20.5736,144300.0
2013-06-25 10:00:00,27.86,27.86,27.58,27.58,80200.0,20.5662,20.5662,20.3595,20.3595,80200.0
2013-06-25 10:30:00,27.57,27.93,27.56,27.84,61200.0,20.3521,20.6178,20.3447,20.5514,61200.0
2013-06-25 11:00:00,27.82,27.86,27.71,27.8,63600.0,20.5366,20.5662,20.4554,20.5219,63600.0
2013-06-25 11:30:00,27.79,27.82,27.64,27.82,72400.0,20.5145,20.5366,20.4038,20.5366,72400.0
2013-06-25 12:00:00,27.81,27.85,27.76,27.8,76000.0,20.5293,20.5588,20.4924,20.5219,76000.0
2013-06-25 12:30:00,27.81,27.93,27.8,27.87,47300.0,20.5293,20.6178,20.5219,20.5736,47300.0
2013-06-25 13:00:00,27.87,27.9,27.72,27.82,132300.0,20.5736,20.5957,20.4628,20.5366,132300.0
2013-06-25 13:30:00,27.82,27.88,27.76,27.76,34100.0,20.5366,20.5809,20.4924,20.4924,34100.0
2013-06-25 14:00:00,27.77,27.83,27.71,27.78,72800.0,20.4997,20.544,20.4554,20.5071,72800.0
2013-06-25 14:30:00,27.79,27.84,27.71,27.72,84700.0,20.5145,20.5514,20.4554,20.4628,84700.0
2013-06-25 15:00:00,27.71,27.83,27.71,27.83,98300.0,20.4554,20.544,20.4554,20.544,98300.0
2013-06-25 15:30:00,27.83,27.87,27.79,27.82,182600.0,20.544,20.5736,20.5145,20.5366,182600.0
2013-06-26 09:30:00,27.94,27.94,27.79,27.82,103000.0,20.6252,20.6252,20.5145,20.5366,103000.0
2013-06-26 10:00:00,27.84,27.87,27.72,27.75,49600.0,20.5514,20.5736,20.4628,20.485,49600.0
2013-06-26 10:30:00,27.75,27.79,27.64,27.77,32500.0,20.485,20.5145,20.4038,20.4997,32500.0
2013-06-26 11:00:00,27.77,27.78,27.69,27.74,24000.0,20.4997,20.5071,20.4407,20.4776,24000.0
2013-06-26 11:30:00,27.73,27.79,27.68,27.74,30700.0,20.4702,20.5145,20.4333,20.4776,30700.0
2013-06-26 12:00:00,27.73,27.82,27.73,27.8,38900.0,20.4702,20.5366,20.4702,20.5219,38900.0
2013-06-26 12:30:00,27.8,27.85,27.79,27.83,85800.0,20.5219,20.5588,20.5145,20.544,85800.0
2013-06-26 13:00:00,27.84,27.9,27.83,27.87,21000.0,20.5514,20.5957,20.544,20.5736,21000.0
2013-06-26 13:30:00,27.87,27.98,27.87,27.91,30800.0,20.5736,20.6548,20.5736,20.6031,30800.0
2013-06-26 14:00:00,27.9,27.99,27.87,27.97,44500.0,20.5957,20.6621,20.5736,20.6474,44500.0
2013-06-26 14:30:00,27.96,28.0,27.91,27.99,27700.0,20.64,20.6695,20.6031,20.6621,27700.0
2013-06-26 15:00:00,27.99,28.06,27.97,28.03,50000.0,20.6621,20.7138,20.6474,20.6917,50000.0
2013-06-26 15:30:00,28.04,28.06,27.94,27.97,138400.0,20.6991,20.7138,20.6252,20.6474,138400.0
2013-06-27 09:30:00,28.23,28.4,28.18,28.26,90100.0,20.8393,20.9648,20.8024,20.8615,90100.0
2013-06-27 10:00:00,28.28,28.28,28.11,28.2,27700.0,20.8762,20.8762,20.7507,20.8172,27700.0
2013-06-27 10:30:00,28.21,28.31,28.18,28.21,45400.0,20.8245,20.8984,20.8024,20.8245,45400.0
2013-06-27 11:00:00,28.22,28.23,28.1,28.19,26900.0,20.8319,20.8393,20.7433,20.8098,26900.0
2013-06-27 11:30:00,28.2,28.26,28.18,28.24,15900.0,20.8172,20.8615,20.8024,20.8467,15900.0
2013-06-27 12:00:00,28.25,28.25,28.18,28.24,15200.0,20.8541,20.8541,20.8024,20.8467,15200.0
2013-06-27 12:30:00,28.25,28.36,28.25,28.25,38900.0,20.8541,20.9353,20.8541,20.8541,38900.0
2013-06-27 13:00:00,28.25,28.49,28.25,28.47,72800.0,20.8541,21.0312,20.8541,21.0165,72800.0
2013-06-27 13:30:00,28.47,28.5,28.29,28.3,44600.0,21.0165,21.0386,20.8836,20.891,44600.0
2013-06-27 14:00:00,28.31,28.33,28.23,28.31,31300.0,20.8984,20.9131,20.8393,20.8984,31300.0
2013-06-27 14:30:00,28.31,28.45,28.31,28.44,61700.0,20.8984,21.0017,20.8984,20.9943,61700.0
2013-06-27 15:00:00,28.43,28.44,28.32,28.34,44000.0,20.9869,20.9943,20.9057,20.9205,44000.0
2013-06-27 15:30:00,28.34,28.5,28.32,28.44,224300.0,20.9205,21.0386,20.9057,20.9943,224300.0
2013-06-28 09:30:00,28.42,28.67,28.32,28.64,186700.0,20.9796,21.1641,20.9057,21.142,186700.0
2013-06-28 10:00:00,28.65,28.92,28.63,28.79,86400.0,21.1494,21.3487,21.1346,21.2527,86400.0
2013-06-28 10:30:00,28.81,28.97,28.76,28.77,51500.0,21.2675,21.3856,21.2306,21.2379,51500.0
2013-06-28 11:00:00,28.76,28.94,28.7,28.71,48700.0,21.2306,21.3634,21.1863,21.1936,48700.0
2013-06-28 11:30:00,28.72,28.88,28.67,28.83,57400.0,21.201,21.3191,21.1641,21.2822,57400.0
2013-06-28 12:00:00,28.82,28.83,28.59,28.73,58200.0,21.2748,21.2822,21.1051,21.2084,58200.0
2013-06-28 12:30:00,28.69,28.8,28.64,28.65,36000.0,21.1789,21.2601,21.142,21.1494,36000.0
2013-06-28 13:00:00,28.64,28.77,28.63,28.72,32800.0,21.142,21.2379,21.1346,21.201,32800.0
2013-06-28 13:30:00,28.71,28.77,28.64,28.76,43900.0,21.1936,21.2379,21.142,21.2306,43900.0
2013-06-28 14:00:00,28.73,28.73,28.61,28.66,26800.0,21.2084,21.2084,21.1198,21.1567,26800.0
2013-06-28 14:30:00,28.66,28.7,28.62,28.68,42900.0,21.1567,21.1863,21.1272,21.1715,42900.0
2013-06-28 15:00:00,28.67,28.67,28.51,28.6,202800.0,21.1641,21.1641,21.046,21.1124,202800.0
2013-06-28 15:30:00,28.59,28.71,28.52,28.53,260800.0,21.1051,21.1936,21.0534,21.0608,260800.0
2013-07-01 09:30:00,28.57,28.9,28.57,28.87,66400.0,21.0903,21.3339,21.0903,21.3118,66400.0
2013-07-01 10:00:00,28.87,28.9,28.76,28.76,19100.0,21.3118,21.3339,21.2306,21.2306,19100.0
2013-07-01 10:30:00,28.76,28.86,28.72,28.76,42100.0,21.2306,21.3044,21.201,21.2306,42100.0
2013-07-01 11:00:00,28.77,28.89,28.77,28.81,28200.0,21.2379,21.3265,21.2379,21.2675,28200.0
2013-07-01 11:30:00,28.84,28.84,28.7,28.72,35000.0,21.2896,21.2896,21.1863,21.201,35000.0
2013-07-01 12:00:00,28.74,28.75,28.66,28.71,21000.0,21.2158,21.2232,21.1567,21.1936,21000.0
2013-07-01 12:30:00,28.71,28.83,28.71,28.79,31500.0,21.1936,21.2822,21.1936,21.2527,31500.0
2013-07-01 13:00:00,28.79,28.79,28.69,28.69,41100.0,21.2527,21.2527,21.1789,21.1789,41100.0
2013-07-01 13:30:00,28.69,28.7,28.59,28.6,33800.0,21.1789,21.1863,21.1051,21.1124,33800.0
2013-07-01 14:00:00,28.6,28.65,28.59,28.63,40700.0,21.1124,21.1494,21.1051,21.1346,40700.0
2013-07-01 14:30:00,28.63,28.66,28.6,28.66,49000.0,21.1346,21.1567,21.1124,21.1567,49000.0
2013-07-01 15:00:00,28.66,28.68,28.57,28.57,39500.0,21.1567,21.1715,21.0903,21.0903,39500.0
2013-07-01 15:30:00,28.57,28.59,28.48,28.49,120600.0,21.0903,21.1051,21.0239,21.0312,120600.0
2013-07-02 09:30:00,28.48,28.71,28.39,28.42,89300.0,21.0239,21.1936,20.9574,20.9796,89300.0
2013-07-02 10:00:00,28.42,28.52,28.42,28.5,79500.0,20.9796,21.0534,20.9796,21.0386,79500.0
2013-07-02 10:30:00,28.51,28.56,28.48,28.49,42700.0,21.046,21.0829,21.0239,21.0312,42700.0
2013-07-02 11:00:00,28.5,28.57,28.47,28.56,61700.0,21.0386,21.0903,21.0165,21.0829,61700.0
2013-07-02 11:30:00,28.58,28.7,28.58,28.69,16700.0,21.0977,21.1863,21.0977,21.1789,16700.0
2013-07-02 12:00:00,28.68,28.75,28.62,28.68,23100.0,21.1715,21.2232,21.1272,21.1715,23100.0
2013-07-02 12:30:00,28.69,28.72,28.57,28.65,39000.0,21.1789,21.201,21.0903,21.1494,39000.0
2013-07-02 13:00:00,28.65,28.68,28.54,28.54,33800.0,21.1494,21.1715,21.0681,21.0681,33800.0
2013-07-02 13:30:00,28.53,28.55,28.39,28.46,93000.0,21.0608,21.0755,20.9574,21.0091,93000.0
2013-07-02 14:00:00,28.47,28.47,28.39,28.39,104100.0,21.0165,21.0165,20.9574,20.9574,104100.0
2013-07-02 14:30:00,28.38,28.55,28.38,28.52,88300.0,20.95,21.0755,20.95,21.0534,88300.0
2013-07-02 15:00:00,28.52,28.57,28.48,28.51,55000.0,21.0534,21.0903,21.0239,21.046,55000.0
2013-07-02 15:30:00,28.5,28.69,28.48,28.68,150600.0,21.0386,21.1789,21.0239,21.1715,150600.0
2013-07-03 09:30:00,28.63,28.73,28.51,28.63,94600.0,21.1346,21.2084,21.046,21.1346,94600.0
2013-07-03 10:00:00,28.67,28.7,28.63,28.67,61100.0,21.1641,21.1863,21.1346,21.1641,61100.0
2013-07-03 10:30:00,28.68,28.72,28.58,28.58,62000.0,21.1715,21.201,21.0977,21.0977,62000.0
2013-07-03 11:00:00,28.58,28.63,28.55,28.59,54100.0,21.0977,21.1346,21.0755,21.1051,54100.0
2013-07-03 11:30:00,28.59,28.6,28.5,28.58,39300.0,21.1051,21.1124,21.0386,21.0977,39300.0
2013-07-03 12:00:00,28.59,28.61,28.54,28.54,59600.0,21.1051,21.1198,21.0681,21.0681,59600.0
2013-07-03 12:30:00,28.54,28.58,28.49,28.55,90900.0,21.0681,21.0977,21.0312,21.0755,90900.0
2013-07-05 09:30:00,28.79,28.84,28.5,28.54,99400.0,21.2527,21.2896,21.0386,21.0681,99400.0
2013-07-05 10:00:00,28.54,28.68,28.49,28.68,98500.0,21.0681,21.1715,21.0312,21.1715,98500.0
2013-07-05 10:30:00,28.67,28.72,28.63,28.69,69700.0,21.1641,21.201,21.1346,21.1789,69700.0
2013-07-05 11:00:00,28.69,28.77,28.66,28.76,35400.0,21.1789,21.2379,21.1567,21.2306,35400.0
2013-07-05 11:30:00,28.75,28.78,28.7,28.78,31700.0,21.2232,21.2453,21.1863,21.2453,31700.0
2013-07-05 12:00:00,28.79,28.86,28.63,28.63,79800.0,21.2527,21.3044,21.1346,21.1346,79800.0
2013-07-05 12:30:00,28.63,28.67,28.58,28.66,46800.0,21.1346,21.1641,21.0977,21.1567,46800.0
2013-07-05 13:00:00,28.65,28.7,28.61,28.66,25900.0,21.1494,21.1863,21.1198,21.1567,25900.0
2013-07-05 13:30:00,28.66,28.74,28.66,28.74,19900.0,21.1567,21.2158,21.1567,21.2158,19900.0
2013-07-05 14:00:00,28.75,28.87,28.71,28.87,59600.0,21.2232,21.3118,21.1936,21.3118,59600.0
2013-07-05 14:30:00,28.88,28.92,28.73,28.73,32500.0,21.3191,21.3487,21.2084,21.2084,32500.0
2013-07-05 15:00:00,28.73,28.84,28.73,28.78,90900.0,21.2084,21.2896,21.2084,21.2453,90900.0
2013-07-05 15:30:00,28.78,28.9,28.78,28.89,101100.0,21.2453,21.3339,21.2453,21.3265,101100.0
2013-07-08 09:30:00,29.03,29.11,28.97,28.99,40200.0,21.4299,21.4889,21.3856,21.4003,40200.0
2013-07-08 10:00:00,29.0,29.06,28.98,29.04,33100.0,21.4077,21.452,21.393,21.4372,33100.0
2013-07-08 10:30:00,29.03,29.04,28.89,28.93,32100.0,21.4299,21.4372,21.3265,21.356,32100.0
2013-07-08 11:00:00,28.91,28.99,28.87,28.9,47800.0,21.3413,21.4003,21.3118,21.3339,47800.0
2013-07-08 11:30:00,28.9,28.92,28.86,28.91,34300.0,21.3339,21.3487,21.3044,21.3413,34300.0
2013-07-08 12:00:00,28.9,28.92,28.84,28.9,30500.0,21.3339,21.3487,21.2896,21.3339,30500.0
2013-07-08 12:30:00,28.89,28.95,28.81,28.82,57000.0,21.3265,21.3708,21.2675,21.2748,57000.0
2013-07-08 13:00:00,28.82,28.87,28.81,28.82,30200.0,21.2748,21.3118,21.2675,21.2748,30200.0
2013-07-08 13:30:00,28.83,28.96,28.83,28.96,32700.0,21.2822,21.3782,21.2822,21.3782,32700.0
2013-07-08 14:00:00,28.96,28.99,28.95,28.98,30800.0,21.3782,21.4003,21.3708,21.393,30800.0
2013-07-08 14:30:00,28.96,29.02,28.95,29.0,41800.0,21.3782,21.4225,21.3708,21.4077,41800.0
2013-07-08 15:00:00,28.99,29.14,28.96,29.09,125000.0,21.4003,21.5111,21.3782,21.4742,125000.0
2013-07-08 15:30:00,29.1,29.13,28.98,29.1,303500.0,21.4815,21.5037,21.393,21.4815,303500.0
2013-07-09 09:30:00,29.24,29.33,29.23,29.27,30200.0,21.5849,21.6513,21.5775,21.607,30200.0
2013-07-09 10:00:00,29.28,29.32,29.19,29.2,40300.0,21.6144,21.6439,21.548,21.5554,40300.0
2013-07-09 10:30:00,29.2,29.46,29.19,29.46,75500.0,21.5554,21.7473,21.548,21.7473,75500.0
2013-07-09 11:00:00,29.45,29.54,29.45,29.53,50500.0,21.7399,21.8063,21.7399,21.799,50500.0
2013-07-09 11:30:00,29.53,29.66,29.53,29.64,67300.0,21.799,21.8949,21.799,21.8802,67300.0
2013-07-09 12:00:00,29.63,29.83,29.63,29.81,68000.0,21.8728,22.0204,21.8728,22.0057,68000.0
2013-07-09 12:30:00,29.81,29.93,29.81,29.85,82000.0,22.0057,22.0942,22.0057,22.0352,82000.0
2013-07-09 13:00:00,29.84,30.0,29.84,29.99,89300.0,22.0278,22.1459,22.0278,22.1385,89300.0
2013-07-09 13:30:00,29.98,30.01,29.93,30.0,64300.0,22.1312,22.1533,22.0942,22.1459,64300.0
2013-07-09 14:00:00,29.99,30.06,29.97,30.0,228100.0,22.1385,22.1902,22.1238,22.1459,228100.0
2013-07-09 14:30:00,30.0,30.01,29.95,29.97,71800.0,22.1459,22.1533,22.109,22.1238,71800.0
2013-07-09 15:00:00,29.98,30.11,29.98,30.09,165600.0,22.1312,22.2271,22.1312,22.2124,165600.0
2013-07-09 15:30:00,30.09,30.11,29.99,30.08,390100.0,22.2124,22.2271,22.1385,22.205,390100.0
2013-07-10 09:30:00,30.13,30.34,29.99,30.02,152700.0,22.2419,22.3969,22.1385,22.1607,152700.0
2013-07-10 10:00:00,30.03,30.05,29.79,29.87,108000.0,22.1681,22.1828,21.9909,22.05,108000.0
2013-07-10 10:30:00,29.9,29.92,29.82,29.84,55900.0,22.0721,22.0869,22.013,22.0278,55900.0
2013-07-10 11:00:00,29.84,29.88,29.8,29.81,77400.0,22.0278,22.0573,21.9983,22.0057,77400.0
2013-07-10 11:30:00,29.81,29.82,29.76,29.77,37800.0,22.0057,22.013,21.9688,21.9761,37800.0
2013-07-10 12:00:00,29.77,29.77,29.72,29.74,27600.0,21.9761,21.9761,21.9392,21.954,27600.0
2013-07-10 12:30:00,29.74,29.82,29.74,29.82,24600.0,21.954,22.013,21.954,22.013,24600.0
2013-07-10 13:00:00,29.82,29.88,29.81,29.87,38700.0,22.013,22.0573,22.0057,22.05,38700.0
2013-07-10 13:30:00,29.88,29.94,29.86,29.92,52200.0,22.0573,22.1016,22.0426,22.0869,52200.0
2013-07-10 14:00:00,29.92,30.25,29.91,30.21,135800.0,22.0869,22.3305,22.0795,22.3009,135800.0
2013-07-10 14:30:00,30.21,30.21,29.96,30.04,119500.0,22.3009,22.3009,22.1164,22.1754,119500.0
2013-07-10 15:00:00,30.05,30.16,30.01,30.09,237200.0,22.1828,22.264,22.1533,22.2124,237200.0
2013-07-10 15:30:00,30.08,30.12,30.05,30.09,117800.0,22.205,22.2345,22.1828,22.2124,117800.0
2013-07-11 09:30:00,30.51,30.79,30.44,30.74,124500.0,22.5224,22.7291,22.4707,22.6922,124500.0
2013-07-11 10:00:00,30.75,30.8,30.68,30.75,60700.0,22.6996,22.7365,22.6479,22.6996,60700.0
2013-07-11 10:30:00,30.75,30.85,30.71,30.83,98900.0,22.6996,22.7734,22.67,22.7586,98900.0
2013-07-11 11:00:00,30.83,31.02,30.83,30.99,112300.0,22.7586,22.8989,22.7586,22.8767,112300.0
2013-07-11 11:30:00,30.99,31.04,30.86,30.95,113700.0,22.8767,22.9136,22.7808,22.8472,113700.0
2013-07-11 12:00:00,30.95,30.96,30.81,30.88,80500.0,22.8472,22.8546,22.7439,22.7955,80500.0
2013-07-11 12:30:00,30.88,31.04,30.87,31.0,74000.0,22.7955,22.9136,22.7881,22.8841,74000.0
2013-07-11 13:00:00,31.0,31.08,30.99,31.03,71400.0,22.8841,22.9432,22.8767,22.9063,71400.0
2013-07-11 13:30:00,31.03,31.04,30.96,30.98,101500.0,22.9063,22.9136,22.8546,22.8694,101500.0
2013-07-11 14:00:00,30.99,31.04,30.97,31.0,50900.0,22.8767,22.9136,22.862,22.8841,50900.0
2013-07-11 14:30:00,31.0,31.04,30.98,31.03,56800.0,22.8841,22.9136,22.8694,22.9063,56800.0
2013-07-11 15:00:00,31.04,31.07,31.01,31.05,60100.0,22.9136,22.9358,22.8915,22.921,60100.0
2013-07-11 15:30:00,31.06,31.16,31.02,31.15,219400.0,22.9284,23.0022,22.8989,22.9948,219400.0
2013-07-12 09:30:00,31.29,31.53,31.23,31.32,145100.0,23.0982,23.2754,23.0539,23.1203,145100.0
2013-07-12 10:00:00,31.31,31.31,31.18,31.19,75000.0,23.113,23.113,23.017,23.0244,75000.0
2013-07-12 10:30:00,31.2,31.27,31.17,31.24,46200.0,23.0318,23.0834,23.0096,23.0613,46200.0
2013-07-12 11:00:00,31.26,31.31,31.23,31.23,52000.0,23.076,23.113,23.0539,23.0539,52000.0
2013-07-12 11:30:00,31.23,31.26,31.21,31.25,57200.0,23.0539,23.076,23.0391,23.0687,57200.0
2013-07-12 12:00:00,31.24,31.28,31.19,31.2,46800.0,23.0613,23.0908,23.0244,23.0318,46800.0
2013-07-12 12:30:00,31.19,31.19,31.05,31.06,66900.0,23.0244,23.0244,22.921,22.9284,66900.0
2013-07-12 13:00:00,31.05,31.11,30.94,30.99,43200.0,22.921,22.9653,22.8398,22.8767,43200.0
2013-07-12 13:30:00,30.98,31.0,30.89,30.9,56000.0,22.8694,22.8841,22.8029,22.8103,56000.0
2013-07-12 14:00:00,30.91,31.04,30.88,30.99,109000.0,22.8177,22.9136,22.7955,22.8767,109000.0
2013-07-12 14:30:00,31.01,31.08,31.0,31.07,37000.0,22.8915,22.9432,22.8841,22.9358,37000.0
2013-07-12 15:00:00,31.07,31.07,30.98,31.02,53400.0,22.9358,22.9358,22.8694,22.8989,53400.0
2013-07-12 15:30:00,31.03,31.12,30.99,31.1,127800.0,22.9063,22.9727,22.8767,22.9579,127800.0
2013-07-15 09:30:00,31.16,31.32,31.11,31.19,37500.0,23.0022,23.1203,22.9653,23.0244,37500.0
2013-07-15 10:00:00,31.2,31.24,31.15,31.18,22200.0,23.0318,23.0613,22.9948,23.017,22200.0
2013-07-15 10:30:00,31.17,31.21,31.14,31.17,23300.0,23.0096,23.0391,22.9875,23.0096,23300.0
2013-07-15 11:00:00,31.17,31.18,31.08,31.13,23000.0,23.0096,23.017,22.9432,22.9801,23000.0
2013-07-15 11:30:00,31.12,31.21,31.07,31.1,33000.0,22.9727,23.0391,22.9358,22.9579,33000.0
2013-07-15 12:00:00,31.11,31.2,31.09,31.19,28700.0,22.9653,23.0318,22.9506,23.0244,28700.0
2013-07-15 12:30:00,31.21,31.23,31.15,31.18,24900.0,23.0391,23.0539,22.9948,23.017,24900.0
2013-07-15 13:00:00,31.16,31.17,31.04,31.06,23900.0,23.0022,23.0096,22.9136,22.9284,23900.0
2013-07-15 13:30:00,31.07,31.08,31.0,31.0,34200.0,22.9358,22.9432,22.8841,22.8841,34200.0
2013-07-15 14:00:00,31.01,31.15,31.0,31.09,56300.0,22.8915,22.9948,22.8841,22.9506,56300.0
2013-07-15 14:30:00,31.08,31.11,31.07,31.08,35500.0,22.9432,22.9653,22.9358,22.9432,35500.0
2013-07-15 15:00:00,31.09,31.11,31.06,31.09,53100.0,22.9506,22.9653,22.9284,22.9506,53100.0
2013-07-15 15:30:00,31.1,31.17,31.08,31.08,93600.0,22.9579,23.0096,22.9432,22.9432,93600.0
2013-07-16 09:30:00,31.15,31.27,31.0,31.06,43700.0,22.9948,23.0834,22.8841,22.9284,43700.0
2013-07-16 10:00:00,31.06,31.11,30.9,31.09,59600.0,22.9284,22.9653,22.8103,22.9506,59600.0
2013-07-16 10:30:00,31.1,31.12,30.87,30.89,91000.0,22.9579,22.9727,22.7881,22.8029,91000.0
2013-07-16 11:00:00,30.89,30.92,30.81,30.84,72900.0,22.8029,22.8251,22.7439,22.766,72900.0
2013-07-16 11:30:00,30.84,30.87,30.66,30.69,142300.0,22.766,22.7881,22.6331,22.6553,142300.0
2013-07-16 12:00:00,30.69,30.86,30.67,30.81,126600.0,22.6553,22.7808,22.6405,22.7439,126600.0
2013-07-16 12:30:00,30.81,30.86,30.8,30.8,35700.0,22.7439,22.7808,22.7365,22.7365,35700.0
2013-07-16 13:00:00,30.8,30.82,30.69,30.69,40400.0,22.7365,22.7512,22.6553,22.6553,40400.0
2013-07-16 13:30:00,30.69,30.83,30.66,30.81,84000.0,22.6553,22.7586,22.6331,22.7439,84000.0
2013-07-16 14:00:00,30.81,30.94,30.8,30.91,51900.0,22.7439,22.8398,22.7365,22.8177,51900.0
2013-07-16 14:30:00,30.91,31.07,30.91,31.05,61300.0,22.8177,22.9358,22.8177,22.921,61300.0
2013-07-16 15:00:00,31.05,31.14,31.02,31.1,67000.0,22.921,22.9875,22.8989,22.9579,67000.0
2013-07-16 15:30:00,31.09,31.13,31.0,31.11,118800.0,22.9506,22.9801,22.8841,22.9653,118800.0
2013-07-17 09:30:00,31.02,31.23,30.93,30.94,107100.0,22.8989,23.0539,22.8324,22.8398,107100.0
2013-07-17 10:00:00,30.93,31.09,30.92,31.07,64600.0,22.8324,22.9506,22.8251,22.9358,64600.0
2013-07-17 10:30:00,31.08,31.29,31.01,31.14,91400.0,22.9432,23.0982,22.8915,22.9875,91400.0
2013-07-17 11:00:00,31.16,31.28,31.16,31.23,34300.0,23.0022,23.0908,23.0022,23.0539,34300.0
2013-07-17 11:30:00,31.24,31.32,31.22,31.29,58000.0,23.0613,23.1203,23.0465,23.0982,58000.0
2013-07-17 12:00:00,31.29,31.4,31.27,31.38,38500.0,23.0982,23.1794,23.0834,23.1646,38500.0
2013-07-17 12:30:00,31.39,31.46,31.38,31.45,23800.0,23.172,23.2237,23.1646,23.2163,23800.0
2013-07-17 13:00:00,31.45,31.46,31.4,31.4,19500.0,23.2163,23.2237,23.1794,23.1794,19500.0
2013-07-17 13:30:00,31.4,31.41,31.34,31.36,19800.0,23.1794,23.1868,23.1351,23.1499,19800.0
2013-07-17 14:00:00,31.36,31.4,31.25,31.36,72900.0,23.1499,23.1794,23.0687,23.1499,72900.0
2013-07-17 14:30:00,31.36,31.38,31.24,31.26,38400.0,23.1499,23.1646,23.0613,23.076,38400.0
2013-07-17 15:00:00,31.25,31.33,31.24,31.27,63800.0,23.0687,23.1277,23.0613,23.0834,63800.0
2013-07-17 15:30:00,31.27,31.28,31.18,31.19,84500.0,23.0834,23.0908,23.017,23.0244,84500.0
2013-07-18 09:30:00,31.32,31.48,31.19,31.36,112600.0,23.1203,23.2384,23.0244,23.1499,112600.0
2013-07-18 10:00:00,31.35,31.38,31.26,31.35,50000.0,23.1425,23.1646,23.076,23.1425,50000.0
2013-07-18 10:30:00,31.36,31.41,31.31,31.37,30000.0,23.1499,23.1868,23.113,23.1572,30000.0
2013-07-18 11:00:00,31.37,31.4,31.27,31.36,52000.0,23.1572,23.1794,23.0834,23.1499,52000.0
2013-07-18 11:30:00,31.36,31.4,31.28,31.32,48700.0,23.1499,23.1794,23.0908,23.1203,48700.0
2013-07-18 12:00:00,31.31,31.37,31.28,31.34,44300.0,23.113,23.1572,23.0908,23.1351,44300.0
2013-07-18 12:30:00,31.33,31.34,31.24,31.32,25300.0,23.1277,23.1351,23.0613,23.1203,25300.0
2013-07-18 13:00:00,31.32,31.39,31.32,31.38,45400.0,23.1203,23.172,23.1203,23.1646,45400.0
2013-07-18 13:30:00,31.37,31.37,31.28,31.3,30800.0,23.1572,23.1572,23.0908,23.1056,30800.0
2013-07-18 14:00:00,31.3,31.33,31.28,31.29,25500.0,23.1056,23.1277,23.0908,23.0982,25500.0
2013-07-18 14:30:00,31.29,31.31,31.25,31.27,52100.0,23.0982,23.113,23.0687,23.0834,52100.0
2013-07-18 15:00:00,31.27,31.3,31.26,31.28,51200.0,23.0834,23.1056,23.076,23.0908,51200.0
2013-07-18 15:30:00,31.28,31.3,31.2,31.21,150200.0,23.0908,23.1056,23.0318,23.0391,150200.0
2013-07-19 09:30:00,31.26,31.37,31.14,31.17,65000.0,23.076,23.1572,22.9875,23.0096,65000.0
2013-07-19 10:00:00,31.17,31.2,31.06,31.13,91200.0,23.0096,23.0318,22.9284,22.9801,91200.0
2013-07-19 10:30:00,31.14,31.21,31.0,31.02,63800.0,22.9875,23.0391,22.8841,22.8989,63800.0
2013-07-19 11:00:00,31.03,31.18,31.01,31.18,44700.0,22.9063,23.017,22.8915,23.017,44700.0
2013-07-19 11:30:00,31.18,31.19,31.09,31.17,46700.0,23.017,23.0244,22.9506,23.0096,46700.0
2013-07-19 12:00:00,31.16,31.19,31.11,31.12,39800.0,23.0022,23.0244,22.9653,22.9727,39800.0
2013-07-19 12:30:00,31.13,31.13,31.01,31.05,57800.0,22.9801,22.9801,22.8915,22.921,57800.0
2013-07-19 13:00:00,31.05,31.09,31.02,31.09,60800.0,22.921,22.9506,22.8989,22.9506,60800.0
2013-07-19 13:30:00,31.1,31.13,31.09,31.12,43800.0,22.9579,22.9801,22.9506,22.9727,43800.0
2013-07-19 14:00:00,31.12,31.15,31.09,31.12,55500.0,22.9727,22.9948,22.9506,22.9727,55500.0
2013-07-19 14:30:00,31.13,31.17,31.1,31.12,44600.0,22.9801,23.0096,22.9579,22.9727,44600.0
2013-07-19 15:00:00,31.13,31.14,31.09,31.1,45200.0,22.9801,22.9875,22.9506,22.9579,45200.0
2013-07-19 15:30:00,31.09,31.15,31.09,31.1,106200.0,22.9506,22.9948,22.9506,22.9579,106200.0
2013-07-22 09:30:00,31.2,31.46,31.19,31.42,155700.0,23.0318,23.2237,23.0244,23.1942,155700.0
2013-07-22 10:00:00,31.42,31.51,31.42,31.5,159600.0,23.1942,23.2606,23.1942,23.2532,159600.0
2013-07-22 10:30:00,31.48,31.53,31.42,31.5,33600.0,23.2384,23.2754,23.1942,23.2532,33600.0
2013-07-22 11:00:00,31.5,31.55,31.49,31.53,35900.0,23.2532,23.2901,23.2458,23.2754,35900.0
2013-07-22 11:30:00,31.53,31.53,31.45,31.46,188000.0,23.2754,23.2754,23.2163,23.2237,188000.0
2013-07-22 12:00:00,31.46,31.52,31.44,31.51,54500.0,23.2237,23.268,23.2089,23.2606,54500.0
2013-07-22 12:30:00,31.51,31.6,31.45,31.57,94400.0,23.2606,23.327,23.2163,23.3049,94400.0
2013-07-22 13:00:00,31.56,31.58,31.51,31.53,21000.0,23.2975,23.3123,23.2606,23.2754,21000.0
2013-07-22 13:30:00,31.53,31.53,31.46,31.48,31000.0,23.2754,23.2754,23.2237,23.2384,31000.0
2013-07-22 14:00:00,31.47,31.49,31.42,31.43,37400.0,23.2311,23.2458,23.1942,23.2015,37400.0
2013-07-22 14:30:00,31.43,31.45,31.39,31.43,33500.0,23.2015,23.2163,23.172,23.2015,33500.0
2013-07-22 15:00:00,31.44,31.49,31.42,31.43,42700.0,23.2089,23.2458,23.1942,23.2015,42700.0
2013-07-22 15:30:00,31.43,31.46,31.4,31.41,69900.0,23.2015,23.2237,23.1794,23.1868,69900.0
2013-07-23 09:30:00,31.49,31.56,31.46,31.5,28700.0,23.2458,23.2975,23.2237,23.2532,28700.0
2013-07-23 10:00:00,31.5,31.53,31.48,31.52,49900.0,23.2532,23.2754,23.2384,23.268,49900.0
2013-07-23 10:30:00,31.53,31.53,31.41,31.44,67900.0,23.2754,23.2754,23.1868,23.2089,67900.0
2013-07-23 11:00:00,31.44,31.48,31.41,31.46,21600.0,23.2089,23.2384,23.1868,23.2237,21600.0
2013-07-23 11:30:00,31.45,31.46,31.4,31.44,22100.0,23.2163,23.2237,23.1794,23.2089,22100.0
2013-07-23 12:00:00,31.44,31.48,31.4,31.46,24800.0,23.2089,23.2384,23.1794,23.2237,24800.0
2013-07-23 12:30:00,31.48,31.49,31.44,31.44,24900.0,23.2384,23.2458,23.2089,23.2089,24900.0
2013-07-23 13:00:00,31.43,31.47,31.42,31.46,29000.0,23.2015,23.2311,23.1942,23.2237,29000.0
2013-07-23 13:30:00,31.46,31.49,31.45,31.46,26600.0,23.2237,23.2458,23.2163,23.2237,26600.0
2013-07-23 14:00:00,31.46,31.47,31.43,31.44,33900.0,23.2237,23.2311,23.2015,23.2089,33900.0
2013-07-23 14:30:00,31.45,31.51,31.45,31.5,30500.0,23.2163,23.2606,23.2163,23.2532,30500.0
2013-07-23 15:00:00,31.5,31.51,31.45,31.47,37200.0,23.2532,23.2606,23.2163,23.2311,37200.0
2013-07-23 15:30:00,31.47,31.48,31.34,31.36,101400.0,23.2311,23.2384,23.1351,23.1499,101400.0
2013-07-24 09:30:00,30.56,30.61,29.95,30.41,283500.0,22.5593,22.5962,22.109,22.4486,283500.0
2013-07-24 10:00:00,30.39,30.39,30.07,30.16,128400.0,22.4338,22.4338,22.1976,22.264,128400.0
2013-07-24 10:30:00,30.16,30.22,30.02,30.02,115000.0,22.264,22.3083,22.1607,22.1607,115000.0
2013-07-24 11:00:00,30.01,30.13,29.95,29.97,77800.0,22.1533,22.2419,22.109,22.1238,77800.0
2013-07-24 11:30:00,29.98,29.98,29.82,29.9,91900.0,22.1312,22.1312,22.013,22.0721,91900.0
2013-07-24 12:00:00,29.9,29.9,29.66,29.68,208800.0,22.0721,22.0721,21.8949,21.9097,208800.0
2013-07-24 12:30:00,29.69,29.77,29.6,29.77,124900.0,21.9171,21.9761,21.8506,21.9761,124900.0
2013-07-24 13:00:00,29.77,29.82,29.72,29.78,62500.0,21.9761,22.013,21.9392,21.9835,62500.0
2013-07-24 13:30:00,29.78,29.78,29.57,29.6,155800.0,21.9835,21.9835,21.8285,21.8506,155800.0
2013-07-24 14:00:00,29.6,29.65,29.45,29.65,162600.0,21.8506,21.8875,21.7399,21.8875,162600.0
2013-07-24 14:30:00,29.65,29.66,29.53,29.55,98000.0,21.8875,21.8949,21.799,21.8137,98000.0
2013-07-24 15:00:00,29.55,29.58,29.48,29.56,100300.0,21.8137,21.8359,21.7621,21.8211,100300.0
2013-07-24 15:30:00,29.55,29.7,29.51,29.55,207400.0,21.8137,21.9245,21.7842,21.8137,207400.0
2013-07-25 09:30:00,29.62,29.81,29.45,29.68,270800.0,21.8654,22.0057,21.7399,21.9097,270800.0
2013-07-25 10:00:00,29.68,29.74,29.5,29.54,84000.0,21.9097,21.954,21.7768,21.8063,84000.0
2013-07-25 10:30:00,29.54,29.56,29.48,29.51,103000.0,21.8063,21.8211,21.7621,21.7842,103000.0
2013-07-25 11:00:00,29.51,29.54,29.49,29.51,55400.0,21.7842,21.8063,21.7694,21.7842,55400.0
2013-07-25 11:30:00,29.52,29.59,29.5,29.56,49800.0,21.7916,21.8433,21.7768,21.8211,49800.0
2013-07-25 12:00:00,29.56,29.62,29.54,29.61,27300.0,21.8211,21.8654,21.8063,21.858,27300.0
2013-07-25 12:30:00,29.61,29.68,29.58,29.63,127300.0,21.858,21.9097,21.8359,21.8728,127300.0
2013-07-25 13:00:00,29.63,29.68,29.56,29.68,51700.0,21.8728,21.9097,21.8211,21.9097,51700.0
2013-07-25 13:30:00,29.67,29.74,29.63,29.73,52100.0,21.9023,21.954,21.8728,21.9466,52100.0
2013-07-25 14:00:00,29.74,29.86,29.71,29.84,127000.0,21.954,22.0426,21.9318,22.0278,127000.0
2013-07-25 14:30:00,29.83,29.87,29.83,29.84,58000.0,22.0204,22.05,22.0204,22.0278,58000.0
2013-07-25 15:00:00,29.84,29.93,29.84,29.9,157800.0,22.0278,22.0942,22.0278,22.0721,157800.0
2013-07-25 15:30:00,29.9,30.0,29.88,29.89,299500.0,22.0721,22.1459,22.0573,22.0647,299500.0
2013-07-26 09:30:00,29.79,29.91,29.79,29.85,145000.0,21.9909,22.0795,21.9909,22.0352,145000.0
2013-07-26 10:00:00,29.85,29.88,29.74,29.79,61800.0,22.0352,22.0573,21.954,21.9909,61800.0
2013-07-26 10:30:00,29.77,29.77,29.51,29.53,65500.0,21.9761,21.9761,21.7842,21.799,65500.0
2013-07-26 11:00:00,29.54,29.61,29.53,29.58,85800.0,21.8063,21.858,21.799,21.8359,85800.0
2013-07-26 11:30:00,29.57,29.82,29.57,29.65,97300.0,21.8285,22.013,21.8285,21.8875,97300.0
2013-07-26 12:00:00,29.66,29.71,29.62,29.7,39000.0,21.8949,21.9318,21.8654,21.9245,39000.0
2013-07-26 12:30:00,29.7,29.73,29.64,29.7,54400.0,21.9245,21.9466,21.8802,21.9245,54400.0
2013-07-26 13:00:00,29.7,29.74,29.64,29.66,51700.0,21.9245,21.954,21.8802,21.8949,51700.0
2013-07-26 13:30:00,29.66,29.7,29.65,29.67,46100.0,21.8949,21.9245,21.8875,21.9023,46100.0
2013-07-26 14:00:00,29.66,29.72,29.66,29.66,43700.0,21.8949,21.9392,21.8949,21.8949,43700.0
2013-07-26 14:30:00,29.66,29.66,29.59,29.61,79700.0,21.8949,21.8949,21.8433,21.858,79700.0
2013-07-26 15:00:00,29.6,29.69,29.59,29.68,89400.0,21.8506,21.9171,21.8433,21.9097,89400.0
2013-07-26 15:30:00,29.68,29.7,29.64,29.66,149300.0,21.9097,21.9245,21.8802,21.8949,149300.0
2013-07-29 09:30:00,29.66,29.68,29.51,29.54,127200.0,21.8949,21.9097,21.7842,21.8063,127200.0
2013-07-29 10:00:00,29.54,29.55,29.4,29.52,126600.0,21.8063,21.8137,21.703,21.7916,126600.0
2013-07-29 10:30:00,29.52,29.59,29.43,29.58,71200.0,21.7916,21.8433,21.7251,21.8359,71200.0
2013-07-29 11:00:00,29.58,29.62,29.51,29.54,77100.0,21.8359,21.8654,21.7842,21.8063,77100.0
2013-07-29 11:30:00,29.53,29.64,29.52,29.63,61800.0,21.799,21.8802,21.7916,21.8728,61800.0
2013-07-29 12:00:00,29.62,29.71,29.62,29.71,52500.0,21.8654,21.9318,21.8654,21.9318,52500.0
2013-07-29 12:30:00,29.7,29.72,29.62,29.65,29900.0,21.9245,21.9392,21.8654,21.8875,29900.0
2013-07-29 13:00:00,29.64,29.66,29.6,29.6,27600.0,21.8802,21.8949,21.8506,21.8506,27600.0
2013-07-29 13:30:00,29.59,29.62,29.54,29.54,42800.0,21.8433,21.8654,21.8063,21.8063,42800.0
2013-07-29 14:00:00,29.54,29.61,29.54,29.6,43400.0,21.8063,21.858,21.8063,21.8506,43400.0
2013-07-29 14:30:00,29.59,29.78,29.59,29.76,88700.0,21.8433,21.9835,21.8433,21.9688,88700.0
2013-07-29 15:00:00,29.76,29.84,29.76,29.82,81200.0,21.9688,22.0278,21.9688,22.013,81200.0
2013-07-29 15:30:00,29.82,29.87,29.79,29.8,139600.0,22.013,22.05,21.9909,21.9983,139600.0
2013-07-30 09:30:00,29.82,29.88,29.61,29.71,126000.0,22.013,22.0573,21.858,21.9318,126000.0
2013-07-30 10:00:00,29.71,29.71,29.6,29.6,109900.0,21.9318,21.9318,21.8506,21.8506,109900.0
2013-07-30 10:30:00,29.6,29.65,29.55,29.64,68700.0,21.8506,21.8875,21.8137,21.8802,68700.0
2013-07-30 11:00:00,29.63,29.66,29.61,29.61,80000.0,21.8728,21.8949,21.858,21.858,80000.0
2013-07-30 11:30:00,29.61,29.67,29.58,29.58,102200.0,21.858,21.9023,21.8359,21.8359,102200.0
2013-07-30 12:00:00,29.58,29.6,29.55,29.57,30000.0,21.8359,21.8506,21.8137,21.8285,30000.0
2013-07-30 12:30:00,29.57,29.64,29.53,29.64,88300.0,21.8285,21.8802,21.799,21.8802,88300.0
2013-07-30 13:00:00,29.64,29.66,29.59,29.61,81100.0,21.8802,21.8949,21.8433,21.858,81100.0
2013-07-30 13:30:00,29.62,29.72,29.59,29.71,119500.0,21.8654,21.9392,21.8433,21.9318,119500.0
2013-07-30 14:00:00,29.71,29.71,29.62,29.63,48900.0,21.9318,21.9318,21.8654,21.8728,48900.0
2013-07-30 14:30:00,29.62,29.67,29.61,29.64,23100.0,21.8654,21.9023,21.858,21.8802,23100.0
2013-07-30 15:00:00,29.64,29.73,29.63,29.71,47800.0,21.8802,21.9466,21.8728,21.9318,47800.0
2013-07-30 15:30:00,29.71,29.74,29.68,29.7,179100.0,21.9318,21.954,21.9097,21.9245,179100.0
2013-07-31 09:30:00,29.73,29.84,29.65,29.76,77500.0,21.9466,22.0278,21.8875,21.9688,77500.0
2013-07-31 10:00:00,29.77,29.82,29.71,29.79,79800.0,21.9761,22.013,21.9318,21.9909,79800.0
2013-07-31 10:30:00,29.8,29.8,29.62,29.65,138800.0,21.9983,21.9983,21.8654,21.8875,138800.0
2013-07-31 11:00:00,29.65,29.68,29.61,29.62,111500.0,21.8875,21.9097,21.858,21.8654,111500.0
2013-07-31 11:30:00,29.62,29.66,29.61,29.63,43700.0,21.8654,21.8949,21.858,21.8728,43700.0
2013-07-31 12:00:00,29.63,29.66,29.63,29.65,24300.0,21.8728,21.8949,21.8728,21.8875,24300.0
2013-07-31 12:30:00,29.65,29.65,29.57,29.6,76600.0,21.8875,21.8875,21.8285,21.8506,76600.0
2013-07-31 13:00:00,29.59,29.59,29.46,29.56,57000.0,21.8433,21.8433,21.7473,21.8211,57000.0
2013-07-31 13:30:00,29.56,29.59,29.53,29.57,29500.0,21.8211,21.8433,21.799,21.8285,29500.0
2013-07-31 14:00:00,29.58,29.71,29.53,29.69,61200.0,21.8359,21.9318,21.799,21.9171,61200.0
2013-07-31 14:30:00,29.7,29.77,29.68,29.77,95400.0,21.9245,21.9761,21.9097,21.9761,95400.0
2013-07-31 15:00:00,29.78,29.78,29.65,29.71,78400.0,21.9835,21.9835,21.8875,21.9318,78400.0
2013-07-31 15:30:00,29.7,29.7,29.58,29.6,291300.0,21.9245,21.9245,21.8359,21.8506,291300.0
2013-08-01 09:30:00,29.79,29.88,29.75,29.8,83000.0,21.9909,22.0573,21.9614,21.9983,83000.0
2013-08-01 10:00:00,29.8,29.84,29.77,29.79,91800.0,21.9983,22.0278,21.9761,21.9909,91800.0
2013-08-01 10:30:00,29.78,29.78,29.68,29.7,41800.0,21.9835,21.9835,21.9097,21.9245,41800.0
2013-08-01 11:00:00,29.71,29.74,29.68,29.71,36200.0,21.9318,21.954,21.9097,21.9318,36200.0
2013-08-01 11:30:00,29.71,29.75,29.67,29.7,25300.0,21.9318,21.9614,21.9023,21.9245,25300.0
2013-08-01 12:00:00,29.7,29.72,29.67,29.69,25500.0,21.9245,21.9392,21.9023,21.9171,25500.0
2013-08-01 12:30:00,29.69,29.71,29.65,29.67,32000.0,21.9171,21.9318,21.8875,21.9023,32000.0
2013-08-01 13:00:00,29.68,29.7,29.66,29.7,25200.0,21.9097,21.9245,21.8949,21.9245,25200.0
2013-08-01 13:30:00,29.7,29.73,29.67,29.73,32000.0,21.9245,21.9466,21.9023,21.9466,32000.0
2013-08-01 14:00:00,29.74,29.77,29.69,29.7,66300.0,21.954,21.9761,21.9171,21.9245,66300.0
2013-08-01 14:30:00,29.71,29.71,29.66,29.66,40900.0,21.9318,21.9318,21.8949,21.8949,40900.0
2013-08-01 15:00:00,29.67,29.69,29.63,29.65,70700.0,21.9023,21.9171,21.8728,21.8875,70700.0
2013-08-01 15:30:00,29.65,29.69,29.65,29.67,170000.0,21.8875,21.9171,21.8875,21.9023,170000.0
2013-08-02 09:30:00,29.55,29.62,29.48,29.57,45500.0,21.8137,21.8654,21.7621,21.8285,45500.0
2013-08-02 10:00:00,29.59,29.67,29.57,29.65,27900.0,21.8433,21.9023,21.8285,21.8875,27900.0
2013-08-02 10:30:00,29.66,29.67,29.56,29.58,25300.0,21.8949,21.9023,21.8211,21.8359,25300.0
2013-08-02 11:00:00,29.58,29.6,29.53,29.55,23900.0,21.8359,21.8506,21.799,21.8137,23900.0
2013-08-02 11:30:00,29.56,29.57,29.46,29.46,26600.0,21.8211,21.8285,21.7473,21.7473,26600.0
2013-08-02 12:00:00,29.46,29.47,29.35,29.36,34900.0,21.7473,21.7547,21.6661,21.6735,34900.0
2013-08-02 12:30:00,29.37,29.45,29.36,29.41,34400.0,21.6809,21.7399,21.6735,21.7104,34400.0
2013-08-02 13:00:00,29.41,29.43,29.39,29.4,26500.0,21.7104,21.7251,21.6956,21.703,26500.0
2013-08-02 13:30:00,29.4,29.43,29.36,29.38,45100.0,21.703,21.7251,21.6735,21.6882,45100.0
2013-08-02 14:00:00,29.39,29.4,29.35,29.38,32500.0,21.6956,21.703,21.6661,21.6882,32500.0
2013-08-02 14:30:00,29.38,29.41,29.37,29.37,64400.0,21.6882,21.7104,21.6809,21.6809,64400.0
2013-08-02 15:00:00,29.37,29.4,29.34,29.37,77300.0,21.6809,21.703,21.6587,21.6809,77300.0
2013-08-02 15:30:00,29.36,29.44,29.35,29.44,135800.0,21.6735,21.7325,21.6661,21.7325,135800.0
2013-08-05 09:30:00,29.37,29.37,29.19,29.3,31000.0,21.6809,21.6809,21.548,21.6292,31000.0
2013-08-05 10:00:00,29.32,29.43,29.31,29.43,27500.0,21.6439,21.7251,21.6366,21.7251,27500.0
2013-08-05 10:30:00,29.43,29.52,29.42,29.44,45400.0,21.7251,21.7916,21.7178,21.7325,45400.0
2013-08-05 11:00:00,29.45,29.45,29.29,29.34,33300.0,21.7399,21.7399,21.6218,21.6587,33300.0
2013-08-05 11:30:00,29.35,29.35,29.22,29.25,38700.0,21.6661,21.6661,21.5701,21.5923,38700.0
2013-08-05 12:00:00,29.25,29.31,29.23,29.24,20500.0,21.5923,21.6366,21.5775,21.5849,20500.0
2013-08-05 12:30:00,29.23,29.26,29.16,29.17,35300.0,21.5775,21.5997,21.5258,21.5332,35300.0
2013-08-05 13:00:00,29.19,29.19,29.05,29.06,62600.0,21.548,21.548,21.4446,21.452,62600.0
2013-08-05 13:30:00,29.07,29.07,29.03,29.05,39800.0,21.4594,21.4594,21.4299,21.4446,39800.0
2013-08-05 14:00:00,29.04,29.14,29.03,29.13,56300.0,21.4372,21.5111,21.4299,21.5037,56300.0
2013-08-05 14:30:00,29.13,29.15,29.06,29.08,43300.0,21.5037,21.5184,21.452,21.4668,43300.0
2013-08-05 15:00:00,29.09,29.11,29.03,29.11,65900.0,21.4742,21.4889,21.4299,21.4889,65900.0
2013-08-05 15:30:00,29.11,29.11,29.02,29.04,149000.0,21.4889,21.4889,21.4225,21.4372,149000.0
2013-08-06 09:30:00,29.17,29.37,29.1,29.19,162300.0,21.5332,21.6809,21.4815,21.548,162300.0
2013-08-06 10:00:00,29.2,29.22,29.08,29.08,101300.0,21.5554,21.5701,21.4668,21.4668,101300.0
2013-08-06 10:30:00,29.11,29.12,28.97,29.02,90400.0,21.4889,21.4963,21.3856,21.4225,90400.0
2013-08-06 11:00:00,29.02,29.13,29.0,29.13,56500.0,21.4225,21.5037,21.4077,21.5037,56500.0
2013-08-06 11:30:00,29.12,29.12,29.04,29.08,33000.0,21.4963,21.4963,21.4372,21.4668,33000.0
2013-08-06 12:00:00,29.1,29.14,29.08,29.1,53900.0,21.4815,21.5111,21.4668,21.4815,53900.0
2013-08-06 12:30:00,29.11,29.16,29.08,29.12,32800.0,21.4889,21.5258,21.4668,21.4963,32800.0
2013-08-06 13:00:00,29.13,29.16,29.1,29.12,25300.0,21.5037,21.5258,21.4815,21.4963,25300.0
2013-08-06 13:30:00,29.13,29.15,29.11,29.14,48100.0,21.5037,21.5184,21.4889,21.5111,48100.0
2013-08-06 14:00:00,29.14,29.16,29.12,29.14,37400.0,21.5111,21.5258,21.4963,21.5111,37400.0
2013-08-06 14:30:00,29.13,29.2,29.12,29.2,42600.0,21.5037,21.5554,21.4963,21.5554,42600.0
2013-08-06 15:00:00,29.21,29.25,29.16,29.16,80700.0,21.5627,21.5923,21.5258,21.5258,80700.0
2013-08-06 15:30:00,29.16,29.28,29.13,29.27,138000.0,21.5258,21.6144,21.5037,21.607,138000.0
2013-08-07 09:30:00,29.0,29.17,28.95,29.08,108400.0,21.4077,21.5332,21.3708,21.4668,108400.0
2013-08-07 10:00:00,29.07,29.1,28.93,28.94,108700.0,21.4594,21.4815,21.356,21.3634,108700.0
2013-08-07 10:30:00,28.92,28.92,28.72,28.77,78300.0,21.3487,21.3487,21.201,21.2379,78300.0
2013-08-07 11:00:00,28.77,28.9,28.76,28.81,82900.0,21.2379,21.3339,21.2306,21.2675,82900.0
2013-08-07 11:30:00,28.81,28.84,28.77,28.77,61900.0,21.2675,21.2896,21.2379,21.2379,61900.0
2013-08-07 12:00:00,28.76,28.79,28.7,28.7,39100.0,21.2306,21.2527,21.1863,21.1863,39100.0
2013-08-07 12:30:00,28.7,28.81,28.68,28.78,28700.0,21.1863,21.2675,21.1715,21.2453,28700.0
2013-08-07 13:00:00,28.78,28.83,28.76,28.79,29100.0,21.2453,21.2822,21.2306,21.2527,29100.0
2013-08-07 13:30:00,28.8,28.83,28.76,28.79,47500.0,21.2601,21.2822,21.2306,21.2527,47500.0
2013-08-07 14:00:00,28.79,28.8,28.69,28.73,40500.0,21.2527,21.2601,21.1789,21.2084,40500.0
2013-08-07 14:30:00,28.73,28.79,28.68,28.76,75200.0,21.2084,21.2527,21.1715,21.2306,75200.0
2013-08-07 15:00:00,28.77,28.8,28.67,28.69,69400.0,21.2379,21.2601,21.1641,21.1789,69400.0
2013-08-07 15:30:00,28.69,28.69,28.59,28.61,116500.0,21.1789,21.1789,21.1051,21.1198,116500.0
2013-08-08 09:30:00,28.64,28.68,28.55,28.57,91900.0,21.142,21.1715,21.0755,21.0903,91900.0
2013-08-08 10:00:00,28.55,28.69,28.5,28.59,181900.0,21.0755,21.1789,21.0386,21.1051,181900.0
2013-08-08 10:30:00,28.59,28.59,28.34,28.46,206300.0,21.1051,21.1051,20.9205,21.0091,206300.0
2013-08-08 11:00:00,28.46,28.51,28.43,28.48,46000.0,21.0091,21.046,20.9869,21.0239,46000.0
2013-08-08 11:30:00,28.49,28.57,28.47,28.51,172900.0,21.0312,21.0903,21.0165,21.046,172900.0
2013-08-08 12:00:00,28.52,28.61,28.49,28.52,134900.0,21.0534,21.1198,21.0312,21.0534,134900.0
2013-08-08 12:30:00,28.52,28.54,28.45,28.51,97700.0,21.0534,21.0681,21.0017,21.046,97700.0
2013-08-08 13:00:00,28.52,28.59,28.45,28.59,62600.0,21.0534,21.1051,21.0017,21.1051,62600.0
2013-08-08 13:30:00,28.59,28.62,28.55,28.58,87600.0,21.1051,21.1272,21.0755,21.0977,87600.0
2013-08-08 14:00:00,28.59,28.75,28.55,28.74,179400.0,21.1051,21.2232,21.0755,21.2158,179400.0
2013-08-08 14:30:00,28.75,28.75,28.65,28.67,70400.0,21.2232,21.2232,21.1494,21.1641,70400.0
2013-08-08 15:00:00,28.67,28.72,28.67,28.69,60200.0,21.1641,21.201,21.1641,21.1789,60200.0
2013-08-08 15:30:00,28.7,28.71,28.59,28.63,342300.0,21.1863,21.1936,21.1051,21.1346,342300.0
2013-08-09 09:30:00,28.62,28.8,28.51,28.8,179100.0,21.1272,21.2601,21.046,21.2601,179100.0
2013-08-09 10:00:00,28.8,28.86,28.77,28.8,149500.0,21.2601,21.3044,21.2379,21.2601,149500.0
2013-08-09 10:30:00,28.81,28.9,28.76,28.79,114000.0,21.2675,21.3339,21.2306,21.2527,114000.0
2013-08-09 11:00:00,28.79,28.91,28.77,28.88,134200.0,21.2527,21.3413,21.2379,21.3191,134200.0
2013-08-09 11:30:00,28.87,28.92,28.85,28.88,145100.0,21.3118,21.3487,21.297,21.3191,145100.0
2013-08-09 12:00:00,28.88,29.0,28.86,28.95,74000.0,21.3191,21.4077,21.3044,21.3708,74000.0
2013-08-09 12:30:00,28.96,29.03,28.96,28.99,72900.0,21.3782,21.4299,21.3782,21.4003,72900.0
2013-08-09 13:00:00,28.99,29.03,28.99,29.0,92300.0,21.4003,21.4299,21.4003,21.4077,92300.0
2013-08-09 13:30:00,29.0,29.03,28.94,28.95,51300.0,21.4077,21.4299,21.3634,21.3708,51300.0
2013-08-09 14:00:00,28.95,29.01,28.94,28.98,112000.0,21.3708,21.4151,21.3634,21.393,112000.0
2013-08-09 14:30:00,28.98,29.06,28.93,29.06,44100.0,21.393,21.452,21.356,21.452,44100.0
2013-08-09 15:00:00,29.04,29.12,29.01,29.1,68400.0,21.4372,21.4963,21.4151,21.4815,68400.0
2013-08-09 15:30:00,29.07,29.09,29.0,29.04,136700.0,21.4594,21.4742,21.4077,21.4372,136700.0
2013-08-12 09:30:00,28.9,29.01,28.82,28.84,109000.0,21.3339,21.4151,21.2748,21.2896,109000.0
2013-08-12 10:00:00,28.84,28.91,28.72,28.73,139300.0,21.2896,21.3413,21.201,21.2084,139300.0
2013-08-12 10:30:00,28.74,28.75,28.42,28.42,174000.0,21.2158,21.2232,20.9796,20.9796,174000.0
2013-08-12 11:00:00,28.43,28.5,28.36,28.4,85300.0,20.9869,21.0386,20.9353,20.9648,85300.0
2013-08-12 11:30:00,28.39,28.39,28.2,28.23,225400.0,20.9574,20.9574,20.8172,20.8393,225400.0
2013-08-12 12:00:00,28.23,28.43,28.22,28.32,204000.0,20.8393,20.9869,20.8319,20.9057,204000.0
2013-08-12 12:30:00,28.32,28.36,28.29,28.36,110400.0,20.9057,20.9353,20.8836,20.9353,110400.0
2013-08-12 13:00:00,28.37,28.42,28.34,28.37,43800.0,20.9427,20.9796,20.9205,20.9427,43800.0
2013-08-12 13:30:00,28.36,28.46,28.36,28.44,91700.0,20.9353,21.0091,20.9353,20.9943,91700.0
2013-08-12 14:00:00,28.44,28.49,28.41,28.43,93800.0,20.9943,21.0312,20.9722,20.9869,93800.0
2013-08-12 14:30:00,28.44,28.45,28.38,28.43,64100.0,20.9943,21.0017,20.95,20.9869,64100.0
2013-08-12 15:00:00,28.43,28.46,28.38,28.38,164100.0,20.9869,21.0091,20.95,20.95,164100.0
2013-08-12 15:30:00,28.37,28.46,28.35,28.36,540100.0,20.9427,21.0091,20.9279,20.9353,540100.0
2013-08-13 09:30:00,28.36,28.4,28.15,28.4,103900.0,20.9353,20.9648,20.7803,20.9648,103900.0
2013-08-13 10:00:00,28.42,28.48,28.36,28.39,163600.0,20.9796,21.0239,20.9353,20.9574,163600.0
2013-08-13 10:30:00,28.38,28.54,28.35,28.4,87600.0,20.95,21.0681,20.9279,20.9648,87600.0
2013-08-13 11:00:00,28.4,28.46,28.4,28.44,51100.0,20.9648,21.0091,20.9648,20.9943,51100.0
2013-08-13 11:30:00,28.43,28.45,28.3,28.31,61000.0,20.9869,21.0017,20.891,20.8984,61000.0
2013-08-13 12:00:00,28.3,28.35,28.28,28.34,23000.0,20.891,20.9279,20.8762,20.9205,23000.0
2013-08-13 12:30:00,28.34,28.35,28.25,28.34,44700.0,20.9205,20.9279,20.8541,20.9205,44700.0
2013-08-13 13:00:00,28.34,28.36,28.3,28.32,64500.0,20.9205,20.9353,20.891,20.9057,64500.0
2013-08-13 13:30:00,28.33,28.44,28.33,28.4,59000.0,20.9131,20.9943,20.9131,20.9648,59000.0
2013-08-13 14:00:00,28.4,28.5,28.4,28.41,244100.0,20.9648,21.0386,20.9648,20.9722,244100.0
2013-08-13 14:30:00,28.41,28.42,28.31,28.41,31800.0,20.9722,20.9796,20.8984,20.9722,31800.0
2013-08-13 15:00:00,28.41,28.44,28.32,28.38,63300.0,20.9722,20.9943,20.9057,20.95,63300.0
2013-08-13 15:30:00,28.38,28.45,28.37,28.39,322600.0,20.95,21.0017,20.9427,20.9574,322600.0
2013-08-14 09:30:00,28.45,28.51,28.4,28.41,49800.0,21.0017,21.046,20.9648,20.9722,49800.0
2013-08-14 10:00:00,28.41,28.46,28.33,28.4,114400.0,20.9722,21.0091,20.9131,20.9648,114400.0
2013-08-14 10:30:00,28.39,28.42,28.32,28.38,45800.0,20.9574,20.9796,20.9057,20.95,45800.0
2013-08-14 11:00:00,28.38,28.38,28.3,28.35,45500.0,20.95,20.95,20.891,20.9279,45500.0
2013-08-14 11:30:00,28.35,28.38,28.17,28.24,115800.0,20.9279,20.95,20.795,20.8467,115800.0
2013-08-14 12:00:00,28.24,28.29,28.15,28.27,173400.0,20.8467,20.8836,20.7803,20.8688,173400.0
2013-08-14 12:30:00,28.27,28.3,28.21,28.22,37700.0,20.8688,20.891,20.8245,20.8319,37700.0
2013-08-14 13:00:00,28.22,28.23,28.18,28.2,39300.0,20.8319,20.8393,20.8024,20.8172,39300.0
2013-08-14 13:30:00,28.2,28.2,28.13,28.16,51200.0,20.8172,20.8172,20.7655,20.7876,51200.0
2013-08-14 14:00:00,28.17,28.34,28.16,28.34,88600.0,20.795,20.9205,20.7876,20.9205,88600.0
2013-08-14 14:30:00,28.34,28.35,28.27,28.3,134200.0,20.9205,20.9279,20.8688,20.891,134200.0
2013-08-14 15:00:00,28.3,28.31,28.26,28.3,126500.0,20.891,20.8984,20.8615,20.891,126500.0
2013-08-14 15:30:00,28.3,28.32,28.24,28.25,350900.0,20.891,20.9057,20.8467,20.8541,350900.0
2013-08-15 09:30:00,28.17,28.26,28.07,28.08,84100.0,20.795,20.8615,20.7212,20.7286,84100.0
2013-08-15 10:00:00,28.08,28.1,28.0,28.07,92200.0,20.7286,20.7433,20.6695,20.7212,92200.0
2013-08-15 10:30:00,28.08,28.2,28.07,28.09,40900.0,20.7286,20.8172,20.7212,20.736,40900.0
2013-08-15 11:00:00,28.09,28.16,28.07,28.11,54700.0,20.736,20.7876,20.7212,20.7507,54700.0
2013-08-15 11:30:00,28.14,28.45,28.14,28.4,59500.0,20.7729,21.0017,20.7729,20.9648,59500.0
2013-08-15 12:00:00,28.4,28.42,28.35,28.39,25400.0,20.9648,20.9796,20.9279,20.9574,25400.0
2013-08-15 12:30:00,28.39,28.42,28.35,28.4,45100.0,20.9574,20.9796,20.9279,20.9648,45100.0
2013-08-15 13:00:00,28.4,28.42,28.3,28.38,56400.0,20.9648,20.9796,20.891,20.95,56400.0
2013-08-15 13:30:00,28.39,28.42,28.35,28.36,54500.0,20.9574,20.9796,20.9279,20.9353,54500.0
2013-08-15 14:00:00,28.36,28.41,28.36,28.41,52600.0,20.9353,20.9722,20.9353,20.9722,52600.0
2013-08-15 14:30:00,28.41,28.46,28.38,28.45,119200.0,20.9722,21.0091,20.95,21.0017,119200.0
2013-08-15 15:00:00,28.45,28.49,28.43,28.47,67700.0,21.0017,21.0312,20.9869,21.0165,67700.0
2013-08-15 15:30:00,28.46,28.47,28.37,28.39,142200.0,21.0091,21.0165,20.9427,20.9574,142200.0
2013-08-16 09:30:00,28.37,28.55,28.32,28.51,93300.0,20.9427,21.0755,20.9057,21.046,93300.0
2013-08-16 10:00:00,28.48,28.52,28.46,28.5,103700.0,21.0239,21.0534,21.0091,21.0386,103700.0
2013-08-16 10:30:00,28.5,28.66,28.49,28.61,503300.0,21.0386,21.1567,21.0312,21.1198,503300.0
2013-08-16 11:00:00,28.61,28.62,28.58,28.61,48600.0,21.1198,21.1272,21.0977,21.1198,48600.0
2013-08-16 11:30:00,28.61,28.95,28.61,28.93,109400.0,21.1198,21.3708,21.1198,21.356,109400.0
2013-08-16 12:00:00,28.93,29.04,28.84,28.84,80900.0,21.356,21.4372,21.2896,21.2896,80900.0
2013-08-16 12:30:00,28.84,28.86,28.75,28.84,53700.0,21.2896,21.3044,21.2232,21.2896,53700.0
2013-08-16 13:00:00,28.84,28.86,28.81,28.84,61000.0,21.2896,21.3044,21.2675,21.2896,61000.0
2013-08-16 13:30:00,28.84,28.88,28.82,28.85,68700.0,21.2896,21.3191,21.2748,21.297,68700.0
2013-08-16 14:00:00,28.85,28.86,28.82,28.85,87800.0,21.297,21.3044,21.2748,21.297,87800.0
2013-08-16 14:30:00,28.85,29.01,28.85,29.01,91100.0,21.297,21.4151,21.297,21.4151,91100.0
2013-08-16 15:00:00,29.0,29.01,28.93,28.94,157200.0,21.4077,21.4151,21.356,21.3634,157200.0
2013-08-16 15:30:00,28.95,28.95,28.84,28.85,203800.0,21.3708,21.3708,21.2896,21.297,203800.0
2013-08-19 09:30:00,28.79,28.79,28.56,28.59,188900.0,21.2527,21.2527,21.0829,21.1051,188900.0
2013-08-19 10:00:00,28.58,28.62,28.58,28.58,79400.0,21.0977,21.1272,21.0977,21.0977,79400.0
2013-08-19 10:30:00,28.58,28.59,28.53,28.55,69900.0,21.0977,21.1051,21.0608,21.0755,69900.0
2013-08-19 11:00:00,28.56,28.57,28.54,28.55,38700.0,21.0829,21.0903,21.0681,21.0755,38700.0
2013-08-19 11:30:00,28.54,28.57,28.53,28.54,50600.0,21.0681,21.0903,21.0608,21.0681,50600.0
2013-08-19 12:00:00,28.54,28.54,28.48,28.48,57200.0,21.0681,21.0681,21.0239,21.0239,57200.0
2013-08-19 12:30:00,28.48,28.51,28.47,28.5,68800.0,21.0239,21.046,21.0165,21.0386,68800.0
2013-08-19 13:00:00,28.5,28.52,28.48,28.49,62600.0,21.0386,21.0534,21.0239,21.0312,62600.0
2013-08-19 13:30:00,28.49,28.49,28.43,28.44,38100.0,21.0312,21.0312,20.9869,20.9943,38100.0
2013-08-19 14:00:00,28.45,28.45,28.37,28.42,86500.0,21.0017,21.0017,20.9427,20.9796,86500.0
2013-08-19 14:30:00,28.41,28.41,28.36,28.37,39600.0,20.9722,20.9722,20.9353,20.9427,39600.0
2013-08-19 15:00:00,28.37,28.4,28.35,28.37,29300.0,20.9427,20.9648,20.9279,20.9427,29300.0
2013-08-19 15:30:00,28.37,28.37,28.27,28.29,223200.0,20.9427,20.9427,20.8688,20.8836,223200.0
2013-08-20 09:30:00,28.18,28.24,28.02,28.12,141300.0,20.8024,20.8467,20.6843,20.7581,141300.0
2013-08-20 10:00:00,28.12,28.15,28.04,28.11,184100.0,20.7581,20.7803,20.6991,20.7507,184100.0
2013-08-20 10:30:00,28.11,28.24,28.1,28.2,378500.0,20.7507,20.8467,20.7433,20.8172,378500.0
2013-08-20 11:00:00,28.21,28.37,28.2,28.24,213400.0,20.8245,20.9427,20.8172,20.8467,213400.0
2013-08-20 11:30:00,28.24,28.33,28.19,28.29,394200.0,20.8467,20.9131,20.8098,20.8836,394200.0
2013-08-20 12:00:00,28.3,28.33,28.27,28.33,199300.0,20.891,20.9131,20.8688,20.9131,199300.0
2013-08-20 12:30:00,28.32,28.32,28.25,28.28,153200.0,20.9057,20.9057,20.8541,20.8762,153200.0
2013-08-20 13:00:00,28.29,28.32,28.28,28.3,128800.0,20.8836,20.9057,20.8762,20.891,128800.0
2013-08-20 13:30:00,28.29,28.31,28.26,28.3,117800.0,20.8836,20.8984,20.8615,20.891,117800.0
2013-08-20 14:00:00,28.31,28.34,28.3,28.33,72200.0,20.8984,20.9205,20.891,20.9131,72200.0
2013-08-20 14:30:00,28.32,28.4,28.32,28.39,144500.0,20.9057,20.9648,20.9057,20.9574,144500.0
2013-08-20 15:00:00,28.39,28.41,28.29,28.3,182600.0,20.9574,20.9722,20.8836,20.891,182600.0
2013-08-20 15:30:00,28.3,28.32,28.29,28.3,409200.0,20.891,20.9057,20.8836,20.891,409200.0
2013-08-21 09:30:00,28.22,28.22,28.09,28.19,61000.0,20.8319,20.8319,20.736,20.8098,61000.0
2013-08-21 10:00:00,28.17,28.25,28.14,28.21,200400.0,20.795,20.8541,20.7729,20.8245,200400.0
2013-08-21 10:30:00,28.21,28.25,28.17,28.22,95800.0,20.8245,20.8541,20.795,20.8319,95800.0
2013-08-21 11:00:00,28.22,28.24,28.06,28.14,152300.0,20.8319,20.8467,20.7138,20.7729,152300.0
2013-08-21 11:30:00,28.14,28.2,28.11,28.2,135300.0,20.7729,20.8172,20.7507,20.8172,135300.0
2013-08-21 12:00:00,28.19,28.2,28.11,28.2,110700.0,20.8098,20.8172,20.7507,20.8172,110700.0
2013-08-21 12:30:00,28.2,28.25,28.18,28.2,194500.0,20.8172,20.8541,20.8024,20.8172,194500.0
2013-08-21 13:00:00,28.21,28.35,28.2,28.2,181900.0,20.8245,20.9279,20.8172,20.8172,181900.0
2013-08-21 13:30:00,28.2,28.27,28.18,28.26,112700.0,20.8172,20.8688,20.8024,20.8615,112700.0
2013-08-21 14:00:00,28.25,28.28,28.09,28.17,200900.0,20.8541,20.8762,20.736,20.795,200900.0
2013-08-21 14:30:00,28.15,28.34,28.15,28.21,176100.0,20.7803,20.9205,20.7803,20.8245,176100.0
2013-08-21 15:00:00,28.21,28.27,28.18,28.18,53000.0,20.8245,20.8688,20.8024,20.8024,53000.0
2013-08-21 15:30:00,28.18,28.21,28.16,28.17,169900.0,20.8024,20.8245,20.7876,20.795,169900.0
2013-08-22 09:30:00,28.12,28.55,28.11,28.54,310600.0,20.7581,21.0755,20.7507,21.0681,310600.0
2013-08-22 10:00:00,28.54,28.65,28.54,28.58,244600.0,21.0681,21.1494,21.0681,21.0977,244600.0
2013-08-22 10:30:00,28.58,28.6,28.5,28.57,69300.0,21.0977,21.1124,21.0386,21.0903,69300.0
2013-08-22 11:00:00,28.56,28.57,28.52,28.54,48900.0,21.0829,21.0903,21.0534,21.0681,48900.0
2013-08-22 11:30:00,28.53,28.55,28.51,28.53,50500.0,21.0608,21.0755,21.046,21.0608,50500.0
2013-08-22 12:00:00,28.54,28.56,28.5,28.52,188400.0,21.0681,21.0829,21.0386,21.0534,188400.0
2013-08-22 12:30:00,28.52,28.56,28.49,28.51,92200.0,21.0534,21.0829,21.0312,21.046,92200.0
2013-08-22 13:00:00,28.51,28.53,28.49,28.51,13700.0,21.046,21.0608,21.0312,21.046,13700.0
2013-08-22 13:30:00,28.51,28.56,28.5,28.55,10600.0,21.046,21.0829,21.0386,21.0755,10600.0
2013-08-22 14:00:00,28.55,28.55,28.49,28.5,56700.0,21.0755,21.0755,21.0312,21.0386,56700.0
2013-08-22 14:30:00,28.5,28.53,28.49,28.52,62300.0,21.0386,21.0608,21.0312,21.0534,62300.0
2013-08-22 15:00:00,28.52,28.61,28.52,28.58,164600.0,21.0534,21.1198,21.0534,21.0977,164600.0
2013-08-22 15:30:00,28.58,28.6,28.5,28.52,321300.0,21.0977,21.1124,21.0386,21.0534,321300.0
2013-08-23 09:30:00,28.84,28.85,28.6,28.67,254400.0,21.2896,21.297,21.1124,21.1641,254400.0
2013-08-23 10:00:00,28.68,28.75,28.62,28.69,91800.0,21.1715,21.2232,21.1272,21.1789,91800.0
2013-08-23 10:30:00,28.68,28.77,28.68,28.76,123700.0,21.1715,21.2379,21.1715,21.2306,123700.0
2013-08-23 11:00:00,28.76,28.77,28.65,28.67,35300.0,21.2306,21.2379,21.1494,21.1641,35300.0
2013-08-23 11:30:00,28.64,28.76,28.64,28.76,16100.0,21.142,21.2306,21.142,21.2306,16100.0
2013-08-23 12:00:00,28.76,28.78,28.73,28.76,40600.0,21.2306,21.2453,21.2084,21.2306,40600.0
2013-08-23 12:30:00,28.77,28.77,28.74,28.76,29000.0,21.2379,21.2379,21.2158,21.2306,29000.0
2013-08-23 13:00:00,28.75,28.75,28.73,28.73,22900.0,21.2232,21.2232,21.2084,21.2084,22900.0
2013-08-23 13:30:00,28.74,28.74,28.64,28.66,26800.0,21.2158,21.2158,21.142,21.1567,26800.0
2013-08-23 14:00:00,28.67,28.67,28.64,28.66,21300.0,21.1641,21.1641,21.142,21.1567,21300.0
2013-08-23 14:30:00,28.66,28.67,28.64,28.65,20400.0,21.1567,21.1641,21.142,21.1494,20400.0
2013-08-23 15:00:00,28.66,28.68,28.62,28.65,27500.0,21.1567,21.1715,21.1272,21.1494,27500.0
2013-08-23 15:30:00,28.65,28.71,28.64,28.7,83700.0,21.1494,21.1936,21.142,21.1863,83700.0
2013-08-26 09:30:00,28.73,28.77,28.61,28.65,56400.0,21.2084,21.2379,21.1198,21.1494,56400.0
2013-08-26 10:00:00,28.64,28.68,28.58,28.58,39200.0,21.142,21.1715,21.0977,21.0977,39200.0
2013-08-26 10:30:00,28.57,28.58,28.49,28.49,24500.0,21.0903,21.0977,21.0312,21.0312,24500.0
2013-08-26 11:00:00,28.5,28.52,28.48,28.49,28400.0,21.0386,21.0534,21.0239,21.0312,28400.0
2013-08-26 11:30:00,28.5,28.63,28.5,28.63,36000.0,21.0386,21.1346,21.0386,21.1346,36000.0
2013-08-26 12:00:00,28.62,28.71,28.61,28.69,38300.0,21.1272,21.1936,21.1198,21.1789,38300.0
2013-08-26 12:30:00,28.69,28.72,28.68,28.69,38700.0,21.1789,21.201,21.1715,21.1789,38700.0
2013-08-26 13:00:00,28.69,28.71,28.6,28.6,14200.0,21.1789,21.1936,21.1124,21.1124,14200.0
2013-08-26 13:30:00,28.61,28.62,28.56,28.62,22600.0,21.1198,21.1272,21.0829,21.1272,22600.0
2013-08-26 14:00:00,28.62,28.7,28.62,28.7,24800.0,21.1272,21.1863,21.1272,21.1863,24800.0
2013-08-26 14:30:00,28.7,28.7,28.65,28.68,15000.0,21.1863,21.1863,21.1494,21.1715,15000.0
2013-08-26 15:00:00,28.68,28.71,28.62,28.65,85000.0,21.1715,21.1936,21.1272,21.1494,85000.0
2013-08-26 15:30:00,28.66,28.67,28.6,28.64,61600.0,21.1567,21.1641,21.1124,21.142,61600.0
2013-08-27 09:30:00,28.54,28.75,28.51,28.73,120900.0,21.0681,21.2232,21.046,21.2084,120900.0
2013-08-27 10:00:00,28.73,28.88,28.71,28.84,130400.0,21.2084,21.3191,21.1936,21.2896,130400.0
2013-08-27 10:30:00,28.84,28.96,28.82,28.95,138300.0,21.2896,21.3782,21.2748,21.3708,138300.0
2013-08-27 11:00:00,28.95,29.08,28.94,29.05,75800.0,21.3708,21.4668,21.3634,21.4446,75800.0
2013-08-27 11:30:00,29.06,29.07,29.01,29.03,47800.0,21.452,21.4594,21.4151,21.4299,47800.0
2013-08-27 12:00:00,29.03,29.03,28.9,28.91,46300.0,21.4299,21.4299,21.3339,21.3413,46300.0
2013-08-27 12:30:00,28.9,28.93,28.83,28.84,32400.0,21.3339,21.356,21.2822,21.2896,32400.0
2013-08-27 13:00:00,28.84,28.84,28.63,28.65,54700.0,21.2896,21.2896,21.1346,21.1494,54700.0
2013-08-27 13:30:00,28.65,28.72,28.61,28.61,52900.0,21.1494,21.201,21.1198,21.1198,52900.0
2013-08-27 14:00:00,28.61,28.62,28.48,28.5,113200.0,21.1198,21.1272,21.0239,21.0386,113200.0
2013-08-27 14:30:00,28.51,28.53,28.47,28.52,138200.0,21.046,21.0608,21.0165,21.0534,138200.0
2013-08-27 15:00:00,28.53,28.69,28.53,28.68,129300.0,21.0608,21.1789,21.0608,21.1715,129300.0
2013-08-27 15:30:00,28.68,28.72,28.61,28.7,112700.0,21.1715,21.201,21.1198,21.1863,112700.0
2013-08-28 09:30:00,28.75,28.95,28.69,28.86,121800.0,21.2232,21.3708,21.1789,21.3044,121800.0
2013-08-28 10:00:00,28.86,28.98,28.86,28.97,61900.0,21.3044,21.393,21.3044,21.3856,61900.0
2013-08-28 10:30:00,28.97,29.08,28.97,29.08,50800.0,21.3856,21.4668,21.3856,21.4668,50800.0
2013-08-28 11:00:00,29.07,29.22,29.06,29.19,51400.0,21.4594,21.5701,21.452,21.548,51400.0
2013-08-28 11:30:00,29.17,29.36,29.14,29.35,59400.0,21.5332,21.6735,21.5111,21.6661,59400.0
2013-08-28 12:00:00,29.36,29.36,29.19,29.21,39100.0,21.6735,21.6735,21.548,21.5627,39100.0
2013-08-28 12:30:00,29.21,29.36,29.2,29.34,113800.0,21.5627,21.6735,21.5554,21.6587,113800.0
2013-08-28 13:00:00,29.33,29.36,29.27,29.36,52900.0,21.6513,21.6735,21.607,21.6735,52900.0
2013-08-28 13:30:00,29.38,29.46,29.35,29.44,74100.0,21.6882,21.7473,21.6661,21.7325,74100.0
2013-08-28 14:00:00,29.43,29.45,29.41,29.44,51500.0,21.7251,21.7399,21.7104,21.7325,51500.0
2013-08-28 14:30:00,29.44,29.45,29.36,29.37,60600.0,21.7325,21.7399,21.6735,21.6809,60600.0
2013-08-28 15:00:00,29.38,29.39,29.33,29.39,92800.0,21.6882,21.6956,21.6513,21.6956,92800.0
2013-08-28 15:30:00,29.39,29.46,29.38,29.42,212000.0,21.6956,21.7473,21.6882,21.7178,212000.0
2013-08-29 09:30:00,29.33,29.34,29.07,29.08,87500.0,21.6513,21.6587,21.4594,21.4668,87500.0
2013-08-29 10:00:00,29.08,29.18,29.08,29.1,67900.0,21.4668,21.5406,21.4668,21.4815,67900.0
2013-08-29 10:30:00,29.1,29.17,29.09,29.11,59300.0,21.4815,21.5332,21.4742,21.4889,59300.0
2013-08-29 11:00:00,29.12,29.16,29.06,29.08,24000.0,21.4963,21.5258,21.452,21.4668,24000.0
2013-08-29 11:30:00,29.07,29.13,29.01,29.04,59600.0,21.4594,21.5037,21.4151,21.4372,59600.0
2013-08-29 12:00:00,29.03,29.13,29.0,29.12,33100.0,21.4299,21.5037,21.4077,21.4963,33100.0
2013-08-29 12:30:00,29.13,29.13,29.04,29.11,36900.0,21.5037,21.5037,21.4372,21.4889,36900.0
2013-08-29 13:00:00,29.12,29.14,29.04,29.04,66500.0,21.4963,21.5111,21.4372,21.4372,66500.0
2013-08-29 13:30:00,29.05,29.1,28.99,29.05,94900.0,21.4446,21.4815,21.4003,21.4446,94900.0
2013-08-29 14:00:00,29.05,29.14,29.02,29.02,44000.0,21.4446,21.5111,21.4225,21.4225,44000.0
2013-08-29 14:30:00,29.02,29.07,29.01,29.03,38000.0,21.4225,21.4594,21.4151,21.4299,38000.0
2013-08-29 15:00:00,29.03,29.07,29.02,29.04,55600.0,21.4299,21.4594,21.4225,21.4372,55600.0
2013-08-29 15:30:00,29.04,29.15,29.02,29.14,174700.0,21.4372,21.5184,21.4225,21.5111,174700.0
2013-08-30 09:30:00,29.06,29.14,29.02,29.04,41800.0,21.452,21.5111,21.4225,21.4372,41800.0
2013-08-30 10:00:00,29.04,29.05,28.97,29.01,19900.0,21.4372,21.4446,21.3856,21.4151,19900.0
2013-08-30 10:30:00,29.01,29.04,28.96,28.99,85400.0,21.4151,21.4372,21.3782,21.4003,85400.0
2013-08-30 11:00:00,28.99,29.02,28.96,28.97,58000.0,21.4003,21.4225,21.3782,21.3856,58000.0
2013-08-30 11:30:00,28.97,28.99,28.93,28.95,46300.0,21.3856,21.4003,21.356,21.3708,46300.0
2013-08-30 12:00:00,28.96,29.09,28.95,29.07,62500.0,21.3782,21.4742,21.3708,21.4594,62500.0
2013-08-30 12:30:00,29.07,29.12,29.06,29.11,64600.0,21.4594,21.4963,21.452,21.4889,64600.0
2013-08-30 13:00:00,29.11,29.11,29.01,29.03,65700.0,21.4889,21.4889,21.4151,21.4299,65700.0
2013-08-30 13:30:00,29.03,29.04,29.0,29.0,20400.0,21.4299,21.4372,21.4077,21.4077,20400.0
2013-08-30 14:00:00,29.0,29.01,28.86,28.86,94400.0,21.4077,21.4151,21.3044,21.3044,94400.0
2013-08-30 14:30:00,28.86,28.87,28.76,28.76,36600.0,21.3044,21.3118,21.2306,21.2306,36600.0
2013-08-30 15:00:00,28.76,28.79,28.74,28.77,52100.0,21.2306,21.2527,21.2158,21.2379,52100.0
2013-08-30 15:30:00,28.78,28.82,28.72,28.73,205100.0,21.2453,21.2748,21.201,21.2084,205100.0
2013-09-03 09:30:00,28.94,29.11,28.91,28.96,84700.0,21.3634,21.4889,21.3413,21.3782,84700.0
2013-09-03 10:00:00,28.97,28.97,28.79,28.79,69900.0,21.3856,21.3856,21.2527,21.2527,69900.0
2013-09-03 10:30:00,28.8,28.91,28.77,28.83,51000.0,21.2601,21.3413,21.2379,21.2822,51000.0
2013-09-03 11:00:00,28.83,28.89,28.81,28.81,41700.0,21.2822,21.3265,21.2675,21.2675,41700.0
2013-09-03 11:30:00,28.81,28.99,28.81,28.95,56700.0,21.2675,21.4003,21.2675,21.3708,56700.0
2013-09-03 12:00:00,28.96,28.96,28.87,28.93,44600.0,21.3782,21.3782,21.3118,21.356,44600.0
2013-09-03 12:30:00,28.93,28.94,28.83,28.88,45800.0,21.356,21.3634,21.2822,21.3191,45800.0
2013-09-03 13:00:00,28.88,29.03,28.87,29.03,49300.0,21.3191,21.4299,21.3118,21.4299,49300.0
2013-09-03 13:30:00,29.03,29.07,28.99,29.0,108200.0,21.4299,21.4594,21.4003,21.4077,108200.0
2013-09-03 14:00:00,29.01,29.11,29.0,29.09,66900.0,21.4151,21.4889,21.4077,21.4742,66900.0
2013-09-03 14:30:00,29.08,29.1,28.92,29.04,42700.0,21.4668,21.4815,21.3487,21.4372,42700.0
2013-09-03 15:00:00,29.03,29.06,28.99,29.03,46000.0,21.4299,21.452,21.4003,21.4299,46000.0
2013-09-03 15:30:00,29.03,29.1,29.02,29.08,108400.0,21.4299,21.4815,21.4225,21.4668,108400.0
2013-09-04 09:30:00,29.05,29.19,28.9,29.08,61800.0,21.4446,21.548,21.3339,21.4668,61800.0
2013-09-04 10:00:00,29.08,29.24,29.07,29.21,33200.0,21.4668,21.5849,21.4594,21.5627,33200.0
2013-09-04 10:30:00,29.2,29.2,29.1,29.19,25900.0,21.5554,21.5554,21.4815,21.548,25900.0
2013-09-04 11:00:00,29.19,29.26,29.17,29.26,29200.0,21.548,21.5997,21.5332,21.5997,29200.0
2013-09-04 11:30:00,29.27,29.39,29.27,29.37,25800.0,21.607,21.6956,21.607,21.6809,25800.0
2013-09-04 12:00:00,29.38,29.38,29.32,29.36,19700.0,21.6882,21.6882,21.6439,21.6735,19700.0
2013-09-04 12:30:00,29.36,29.42,29.35,29.41,49200.0,21.6735,21.7178,21.6661,21.7104,49200.0
2013-09-04 13:00:00,29.41,29.41,29.37,29.38,25600.0,21.7104,21.7104,21.6809,21.6882,25600.0
2013-09-04 13:30:00,29.38,29.41,29.38,29.4,32200.0,21.6882,21.7104,21.6882,21.703,32200.0
2013-09-04 14:00:00,29.39,29.42,29.31,29.33,43600.0,21.6956,21.7178,21.6366,21.6513,43600.0
2013-09-04 14:30:00,29.33,29.33,29.27,29.33,19600.0,21.6513,21.6513,21.607,21.6513,19600.0
2013-09-04 15:00:00,29.32,29.33,29.27,29.3,25300.0,21.6439,21.6513,21.607,21.6292,25300.0
2013-09-04 15:30:00,29.29,29.3,29.24,29.26,203500.0,21.6218,21.6292,21.5849,21.5997,203500.0
2013-09-05 09:30:00,29.3,29.37,29.23,29.23,45900.0,21.6292,21.6809,21.5775,21.5775,45900.0
2013-09-05 10:00:00,29.23,29.26,29.21,29.23,21300.0,21.5775,21.5997,21.5627,21.5775,21300.0
2013-09-05 10:30:00,29.23,29.35,29.21,29.34,54800.0,21.5775,21.6661,21.5627,21.6587,54800.0
2013-09-05 11:00:00,29.34,29.56,29.33,29.54,81300.0,21.6587,21.8211,21.6513,21.8063,81300.0
2013-09-05 11:30:00,29.54,29.64,29.54,29.61,52800.0,21.8063,21.8802,21.8063,21.858,52800.0
2013-09-05 12:00:00,29.6,29.61,29.47,29.47,15200.0,21.8506,21.858,21.7547,21.7547,15200.0
2013-09-05 12:30:00,29.46,29.48,29.41,29.41,12100.0,21.7473,21.7621,21.7104,21.7104,12100.0
2013-09-05 13:00:00,29.41,29.43,29.38,29.42,15000.0,21.7104,21.7251,21.6882,21.7178,15000.0
2013-09-05 13:30:00,29.42,29.53,29.42,29.52,13500.0,21.7178,21.799,21.7178,21.7916,13500.0
2013-09-05 14:00:00,29.52,29.56,29.48,29.52,31000.0,21.7916,21.8211,21.7621,21.7916,31000.0
2013-09-05 14:30:00,29.52,29.6,29.5,29.58,38100.0,21.7916,21.8506,21.7768,21.8359,38100.0
2013-09-05 15:00:00,29.58,29.58,29.5,29.5,25300.0,21.8359,21.8359,21.7768,21.7768,25300.0
2013-09-05 15:30:00,29.51,29.64,29.51,29.6,129500.0,21.7842,21.8802,21.7842,21.8506,129500.0
2013-09-06 09:30:00,29.95,30.08,29.63,29.73,201500.0,22.109,22.205,21.8728,21.9466,201500.0
2013-09-06 10:00:00,29.71,29.74,29.6,29.6,78900.0,21.9318,21.954,21.8506,21.8506,78900.0
2013-09-06 10:30:00,29.61,29.79,29.61,29.78,36600.0,21.858,21.9909,21.858,21.9835,36600.0
2013-09-06 11:00:00,29.79,29.85,29.74,29.76,61300.0,21.9909,22.0352,21.954,21.9688,61300.0
2013-09-06 11:30:00,29.77,29.77,29.63,29.66,24400.0,21.9761,21.9761,21.8728,21.8949,24400.0
2013-09-06 12:00:00,29.66,29.68,29.6,29.63,27700.0,21.8949,21.9097,21.8506,21.8728,27700.0
2013-09-06 12:30:00,29.63,29.67,29.61,29.61,31800.0,21.8728,21.9023,21.858,21.858,31800.0
2013-09-06 13:00:00,29.62,29.65,29.56,29.56,48000.0,21.8654,21.8875,21.8211,21.8211,48000.0
2013-09-06 13:30:00,29.58,29.62,29.54,29.56,28400.0,21.8359,21.8654,21.8063,21.8211,28400.0
2013-09-06 14:00:00,29.57,29.67,29.56,29.64,37300.0,21.8285,21.9023,21.8211,21.8802,37300.0
2013-09-06 14:30:00,29.65,29.72,29.64,29.67,37400.0,21.8875,21.9392,21.8802,21.9023,37400.0
2013-09-06 15:00:00,29.67,29.79,29.66,29.78,120200.0,21.9023,21.9909,21.8949,21.9835,120200.0
2013-09-06 15:30:00,29.78,29.79,29.7,29.71,143600.0,21.9835,21.9909,21.9245,21.9318,143600.0
2013-09-09 09:30:00,29.73,29.98,29.7,29.98,141800.0,21.9466,22.1312,21.9245,22.1312,141800.0
2013-09-09 10:00:00,29.97,30.06,29.88,29.96,103600.0,22.1238,22.1902,22.0573,22.1164,103600.0
2013-09-09 10:30:00,29.97,30.09,29.95,30.05,52900.0,22.1238,22.2124,22.109,22.1828,52900.0
2013-09-09 11:00:00,30.06,30.11,30.01,30.08,31100.0,22.1902,22.2271,22.1533,22.205,31100.0
2013-09-09 11:30:00,30.08,30.16,30.08,30.16,39600.0,22.205,22.264,22.205,22.264,39600.0
2013-09-09 12:00:00,30.16,30.24,30.16,30.2,40600.0,22.264,22.3231,22.264,22.2936,40600.0
2013-09-09 12:30:00,30.19,30.26,30.19,30.25,51200.0,22.2862,22.3378,22.2862,22.3305,51200.0
2013-09-09 13:00:00,30.24,30.44,30.24,30.41,129400.0,22.3231,22.4707,22.3231,22.4486,129400.0
2013-09-09 13:30:00,30.41,30.49,30.4,30.46,57600.0,22.4486,22.5076,22.4412,22.4855,57600.0
2013-09-09 14:00:00,30.46,30.48,30.41,30.42,56500.0,22.4855,22.5003,22.4486,22.456,56500.0
2013-09-09 14:30:00,30.42,30.43,30.38,30.4,44600.0,22.456,22.4633,22.4264,22.4412,44600.0
2013-09-09 15:00:00,30.39,30.43,30.38,30.38,54000.0,22.4338,22.4633,22.4264,22.4264,54000.0
2013-09-09 15:30:00,30.38,30.39,30.32,30.32,77400.0,22.4264,22.4338,22.3821,22.3821,77400.0
2013-09-10 09:30:00,30.16,30.28,29.87,29.87,112100.0,22.264,22.3526,22.05,22.05,112100.0
2013-09-10 10:00:00,29.88,30.05,29.83,30.03,116700.0,22.0573,22.1828,22.0204,22.1681,116700.0
2013-09-10 10:30:00,30.04,30.09,29.97,30.05,93700.0,22.1754,22.2124,22.1238,22.1828,93700.0
2013-09-10 11:00:00,30.06,30.11,30.01,30.07,61700.0,22.1902,22.2271,22.1533,22.1976,61700.0
2013-09-10 11:30:00,30.09,30.27,30.07,30.23,95800.0,22.2124,22.3452,22.1976,22.3157,95800.0
2013-09-10 12:00:00,30.23,30.28,30.13,30.17,30700.0,22.3157,22.3526,22.2419,22.2714,30700.0
2013-09-10 12:30:00,30.15,30.32,30.15,30.29,45400.0,22.2566,22.3821,22.2566,22.36,45400.0
2013-09-10 13:00:00,30.29,30.35,30.2,30.28,78500.0,22.36,22.4043,22.2936,22.3526,78500.0
2013-09-10 13:30:00,30.27,30.4,30.21,30.25,69100.0,22.3452,22.4412,22.3009,22.3305,69100.0
2013-09-10 14:00:00,30.25,30.27,30.16,30.22,19000.0,22.3305,22.3452,22.264,22.3083,19000.0
2013-09-10 14:30:00,30.23,30.31,30.19,30.29,42700.0,22.3157,22.3748,22.2862,22.36,42700.0
2013-09-10 15:00:00,30.29,30.35,30.23,30.32,40400.0,22.36,22.4043,22.3157,22.3821,40400.0
2013-09-10 15:30:00,30.33,30.34,30.27,30.32,188200.0,22.3895,22.3969,22.3452,22.3821,188200.0
2013-09-11 09:30:00,30.0,30.04,29.93,30.0,78400.0,22.3243,22.354,22.2722,22.3243,78400.0
2013-09-11 10:00:00,29.99,30.04,29.79,29.8,34400.0,22.3168,22.354,22.168,22.1754,34400.0
2013-09-11 10:30:00,29.79,29.88,29.74,29.84,35200.0,22.168,22.235,22.1308,22.2052,35200.0
2013-09-11 11:00:00,29.84,29.9,29.81,29.84,59900.0,22.2052,22.2498,22.1829,22.2052,59900.0
2013-09-11 11:30:00,29.84,30.02,29.84,29.95,33200.0,22.2052,22.3391,22.2052,22.2871,33200.0
2013-09-11 12:00:00,29.95,29.95,29.9,29.9,31000.0,22.2871,22.2871,22.2498,22.2498,31000.0
2013-09-11 12:30:00,29.91,30.06,29.87,30.06,37500.0,22.2573,22.3689,22.2275,22.3689,37500.0
2013-09-11 13:00:00,30.05,30.05,29.9,29.93,36300.0,22.3615,22.3615,22.2498,22.2722,36300.0
2013-09-11 13:30:00,29.93,29.98,29.92,29.94,38000.0,22.2722,22.3094,22.2647,22.2796,38000.0
2013-09-11 14:00:00,29.94,29.96,29.87,29.9,24200.0,22.2796,22.2945,22.2275,22.2498,24200.0
2013-09-11 14:30:00,29.89,29.96,29.89,29.94,42900.0,22.2424,22.2945,22.2424,22.2796,42900.0
2013-09-11 15:00:00,29.94,29.95,29.89,29.92,35200.0,22.2796,22.2871,22.2424,22.2647,35200.0
2013-09-11 15:30:00,29.92,30.05,29.9,30.05,99900.0,22.2647,22.3615,22.2498,22.3615,99900.0
2013-09-12 09:30:00,29.96,29.97,29.75,29.82,100000.0,22.2945,22.3019,22.1382,22.1903,100000.0
2013-09-12 10:00:00,29.83,29.86,29.77,29.84,72900.0,22.1978,22.2201,22.1531,22.2052,72900.0
2013-09-12 10:30:00,29.85,29.86,29.78,29.85,55400.0,22.2126,22.2201,22.1606,22.2126,55400.0
2013-09-12 11:00:00,29.86,29.89,29.8,29.8,41400.0,22.2201,22.2424,22.1754,22.1754,41400.0
2013-09-12 11:30:00,29.8,29.85,29.72,29.84,123500.0,22.1754,22.2126,22.1159,22.2052,123500.0
2013-09-12 12:00:00,29.84,29.85,29.65,29.71,63300.0,22.2052,22.2126,22.0638,22.1085,63300.0
2013-09-12 12:30:00,29.71,29.74,29.64,29.7,22700.0,22.1085,22.1308,22.0564,22.101,22700.0
2013-09-12 13:00:00,29.71,29.71,29.65,29.69,27700.0,22.1085,22.1085,22.0638,22.0936,27700.0
2013-09-12 13:30:00,29.67,29.68,29.59,29.61,38600.0,22.0787,22.0861,22.0192,22.034,38600.0
2013-09-12 14:00:00,29.61,29.61,29.57,29.58,45800.0,22.034,22.034,22.0043,22.0117,45800.0
2013-09-12 14:30:00,29.59,29.64,29.55,29.61,54700.0,22.0192,22.0564,21.9894,22.034,54700.0
2013-09-12 15:00:00,29.61,29.63,29.53,29.58,57900.0,22.034,22.0489,21.9745,22.0117,57900.0
2013-09-12 15:30:00,29.58,29.58,29.45,29.47,169700.0,22.0117,22.0117,21.915,21.9299,169700.0
2013-09-13 09:30:00,29.44,29.68,29.44,29.64,65300.0,21.9075,22.0861,21.9075,22.0564,65300.0
2013-09-13 10:00:00,29.63,29.67,29.53,29.64,31000.0,22.0489,22.0787,21.9745,22.0564,31000.0
2013-09-13 10:30:00,29.65,29.65,29.53,29.6,24300.0,22.0638,22.0638,21.9745,22.0266,24300.0
2013-09-13 11:00:00,29.6,29.73,29.6,29.68,91800.0,22.0266,22.1233,22.0266,22.0861,91800.0
2013-09-13 11:30:00,29.69,29.69,29.59,29.67,16300.0,22.0936,22.0936,22.0192,22.0787,16300.0
2013-09-13 12:00:00,29.67,29.7,29.62,29.65,17600.0,22.0787,22.101,22.0415,22.0638,17600.0
2013-09-13 12:30:00,29.65,29.69,29.63,29.64,25000.0,22.0638,22.0936,22.0489,22.0564,25000.0
2013-09-13 13:00:00,29.63,29.67,29.62,29.67,37500.0,22.0489,22.0787,22.0415,22.0787,37500.0
2013-09-13 13:30:00,29.67,29.67,29.58,29.64,37800.0,22.0787,22.0787,22.0117,22.0564,37800.0
2013-09-13 14:00:00,29.64,29.69,29.63,29.69,33800.0,22.0564,22.0936,22.0489,22.0936,33800.0
2013-09-13 14:30:00,29.68,29.71,29.64,29.68,50000.0,22.0861,22.1085,22.0564,22.0861,50000.0
2013-09-13 15:00:00,29.68,29.69,29.59,29.59,31900.0,22.0861,22.0936,22.0192,22.0192,31900.0
2013-09-13 15:30:00,29.59,29.63,29.51,29.56,157500.0,22.0192,22.0489,21.9596,21.9968,157500.0
2013-09-16 09:30:00,29.76,29.97,29.67,29.95,90900.0,22.1457,22.3019,22.0787,22.2871,90900.0
2013-09-16 10:00:00,29.94,29.99,29.88,29.92,32300.0,22.2796,22.3168,22.235,22.2647,32300.0
2013-09-16 10:30:00,29.91,29.93,29.8,29.84,47900.0,22.2573,22.2722,22.1754,22.2052,47900.0
2013-09-16 11:00:00,29.85,29.9,29.79,29.9,33800.0,22.2126,22.2498,22.168,22.2498,33800.0
2013-09-16 11:30:00,29.9,29.91,29.86,29.91,31500.0,22.2498,22.2573,22.2201,22.2573,31500.0
2013-09-16 12:00:00,29.91,29.91,29.82,29.87,23300.0,22.2573,22.2573,22.1903,22.2275,23300.0
2013-09-16 12:30:00,29.87,29.87,29.8,29.83,28600.0,22.2275,22.2275,22.1754,22.1978,28600.0
2013-09-16 13:00:00,29.82,29.85,29.76,29.8,16100.0,22.1903,22.2126,22.1457,22.1754,16100.0
2013-09-16 13:30:00,29.8,29.84,29.78,29.82,34000.0,22.1754,22.2052,22.1606,22.1903,34000.0
2013-09-16 14:00:00,29.8,29.84,29.75,29.75,21300.0,22.1754,22.2052,22.1382,22.1382,21300.0
2013-09-16 14:30:00,29.75,29.79,29.67,29.74,30500.0,22.1382,22.168,22.0787,22.1308,30500.0
2013-09-16 15:00:00,29.73,29.85,29.71,29.77,53900.0,22.1233,22.2126,22.1085,22.1531,53900.0
2013-09-16 15:30:00,29.77,29.83,29.67,29.68,151500.0,22.1531,22.1978,22.0787,22.0861,151500.0
2013-09-17 09:30:00,29.65,29.72,29.5,29.66,235300.0,22.0638,22.1159,21.9522,22.0713,235300.0
2013-09-17 10:00:00,29.65,29.75,29.64,29.73,165400.0,22.0638,22.1382,22.0564,22.1233,165400.0
2013-09-17 10:30:00,29.73,29.73,29.67,29.71,81000.0,22.1233,22.1233,22.0787,22.1085,81000.0
2013-09-17 11:00:00,29.7,29.75,29.68,29.75,48900.0,22.101,22.1382,22.0861,22.1382,48900.0
2013-09-17 11:30:00,29.74,29.74,29.7,29.73,40200.0,22.1308,22.1308,22.101,22.1233,40200.0
2013-09-17 12:00:00,29.74,29.74,29.59,29.59,26500.0,22.1308,22.1308,22.0192,22.0192,26500.0
2013-09-17 12:30:00,29.59,29.63,29.56,29.63,24900.0,22.0192,22.0489,21.9968,22.0489,24900.0
2013-09-17 13:00:00,29.63,29.66,29.61,29.62,53900.0,22.0489,22.0713,22.034,22.0415,53900.0
2013-09-17 13:30:00,29.62,29.63,29.55,29.63,47000.0,22.0415,22.0489,21.9894,22.0489,47000.0
2013-09-17 14:00:00,29.63,29.64,29.46,29.57,62600.0,22.0489,22.0564,21.9224,22.0043,62600.0
2013-09-17 14:30:00,29.56,29.63,29.5,29.5,39400.0,21.9968,22.0489,21.9522,21.9522,39400.0
2013-09-17 15:00:00,29.5,29.54,29.46,29.5,77900.0,21.9522,21.982,21.9224,21.9522,77900.0
2013-09-17 15:30:00,29.49,29.52,29.44,29.5,127200.0,21.9448,21.9671,21.9075,21.9522,127200.0
2013-09-18 09:30:00,29.5,29.55,29.43,29.45,76300.0,21.9522,21.9894,21.9001,21.915,76300.0
2013-09-18 10:00:00,29.46,29.46,29.25,29.32,66200.0,21.9224,21.9224,21.7662,21.8182,66200.0
2013-09-18 10:30:00,29.33,29.46,29.33,29.38,31200.0,21.8257,21.9224,21.8257,21.8629,31200.0
2013-09-18 11:00:00,29.39,29.5,29.36,29.49,21800.0,21.8703,21.9522,21.848,21.9448,21800.0
2013-09-18 11:30:00,29.5,29.5,29.43,29.44,20800.0,21.9522,21.9522,21.9001,21.9075,20800.0
2013-09-18 12:00:00,29.44,29.51,29.39,29.5,25100.0,21.9075,21.9596,21.8703,21.9522,25100.0
2013-09-18 12:30:00,29.49,29.59,29.49,29.54,29300.0,21.9448,22.0192,21.9448,21.982,29300.0
2013-09-18 13:00:00,29.55,29.66,29.54,29.64,15100.0,21.9894,22.0713,21.982,22.0564,15100.0
2013-09-18 13:30:00,29.64,29.65,29.58,29.65,25000.0,22.0564,22.0638,22.0117,22.0638,25000.0
2013-09-18 14:00:00,29.65,30.13,29.65,30.11,117000.0,22.0638,22.421,22.0638,22.4061,117000.0
2013-09-18 14:30:00,30.11,30.2,30.05,30.2,73900.0,22.4061,22.4731,22.3615,22.4731,73900.0
2013-09-18 15:00:00,30.2,30.21,30.03,30.03,43300.0,22.4731,22.4805,22.3466,22.3466,43300.0
2013-09-18 15:30:00,30.03,30.08,29.86,29.95,178300.0,22.3466,22.3838,22.2201,22.2871,178300.0
2013-09-19 09:30:00,29.99,30.07,29.86,29.9,64700.0,22.3168,22.3764,22.2201,22.2498,64700.0
2013-09-19 10:00:00,29.88,30.12,29.88,30.05,60700.0,22.235,22.4136,22.235,22.3615,60700.0
2013-09-19 10:30:00,30.06,30.11,30.0,30.11,39500.0,22.3689,22.4061,22.3243,22.4061,39500.0
2013-09-19 11:00:00,30.11,30.11,30.0,30.0,57300.0,22.4061,22.4061,22.3243,22.3243,57300.0
2013-09-19 11:30:00,30.0,30.06,30.0,30.04,52200.0,22.3243,22.3689,22.3243,22.354,52200.0
2013-09-19 12:00:00,30.04,30.12,30.04,30.11,28400.0,22.354,22.4136,22.354,22.4061,28400.0
2013-09-19 12:30:00,30.11,30.19,30.11,30.14,63500.0,22.4061,22.4657,22.4061,22.4284,63500.0
2013-09-19 13:00:00,30.14,30.15,30.08,30.14,40500.0,22.4284,22.4359,22.3838,22.4284,40500.0
2013-09-19 13:30:00,30.14,30.14,30.0,30.01,28600.0,22.4284,22.4284,22.3243,22.3317,28600.0
2013-09-19 14:00:00,30.01,30.04,30.0,30.04,34300.0,22.3317,22.354,22.3243,22.354,34300.0
2013-09-19 14:30:00,30.03,30.03,30.01,30.03,44200.0,22.3466,22.3466,22.3317,22.3466,44200.0
2013-09-19 15:00:00,30.04,30.04,29.99,30.02,74900.0,22.354,22.354,22.3168,22.3391,74900.0
2013-09-19 15:30:00,30.03,30.07,29.99,30.04,105900.0,22.3466,22.3764,22.3168,22.354,105900.0
2013-09-20 09:30:00,30.18,30.19,29.98,30.06,43700.0,22.4582,22.4657,22.3094,22.3689,43700.0
2013-09-20 10:00:00,30.09,30.1,29.92,30.03,33300.0,22.3912,22.3987,22.2647,22.3466,33300.0
2013-09-20 10:30:00,30.04,30.05,29.95,30.0,50900.0,22.354,22.3615,22.2871,22.3243,50900.0
2013-09-20 11:00:00,30.0,30.0,29.87,29.94,48600.0,22.3243,22.3243,22.2275,22.2796,48600.0
2013-09-20 11:30:00,29.93,30.03,29.92,30.02,44700.0,22.2722,22.3466,22.2647,22.3391,44700.0
2013-09-20 12:00:00,30.02,30.04,29.92,29.94,14400.0,22.3391,22.354,22.2647,22.2796,14400.0
2013-09-20 12:30:00,29.94,30.01,29.9,30.0,14000.0,22.2796,22.3317,22.2498,22.3243,14000.0
2013-09-20 13:00:00,30.01,30.02,29.94,29.94,25100.0,22.3317,22.3391,22.2796,22.2796,25100.0
2013-09-20 13:30:00,29.94,29.95,29.87,29.92,27600.0,22.2796,22.2871,22.2275,22.2647,27600.0
2013-09-20 14:00:00,29.92,29.92,29.88,29.92,23300.0,22.2647,22.2647,22.235,22.2647,23300.0
2013-09-20 14:30:00,29.92,29.99,29.91,29.96,25100.0,22.2647,22.3168,22.2573,22.2945,25100.0
2013-09-20 15:00:00,29.95,29.96,29.83,29.84,22400.0,22.2871,22.2945,22.1978,22.2052,22400.0
2013-09-20 15:30:00,29.84,29.91,29.77,29.86,143300.0,22.2052,22.2573,22.1531,22.2201,143300.0
2013-09-23 09:30:00,29.65,29.79,29.5,29.51,90600.0,22.0638,22.168,21.9522,21.9596,90600.0
2013-09-23 10:00:00,29.51,29.54,29.46,29.47,27100.0,21.9596,21.982,21.9224,21.9299,27100.0
2013-09-23 10:30:00,29.48,29.62,29.48,29.6,38400.0,21.9373,22.0415,21.9373,22.0266,38400.0
2013-09-23 11:00:00,29.59,29.6,29.47,29.59,38300.0,22.0192,22.0266,21.9299,22.0192,38300.0
2013-09-23 11:30:00,29.6,29.65,29.53,29.55,24200.0,22.0266,22.0638,21.9745,21.9894,24200.0
2013-09-23 12:00:00,29.56,29.59,29.52,29.53,26300.0,21.9968,22.0192,21.9671,21.9745,26300.0
2013-09-23 12:30:00,29.52,29.58,29.47,29.58,20500.0,21.9671,22.0117,21.9299,22.0117,20500.0
2013-09-23 13:00:00,29.58,29.63,29.56,29.59,28200.0,22.0117,22.0489,21.9968,22.0192,28200.0
2013-09-23 13:30:00,29.6,29.72,29.59,29.72,23600.0,22.0266,22.1159,22.0192,22.1159,23600.0
2013-09-23 14:00:00,29.71,29.75,29.68,29.71,34400.0,22.1085,22.1382,22.0861,22.1085,34400.0
2013-09-23 14:30:00,29.71,29.82,29.71,29.8,29900.0,22.1085,22.1903,22.1085,22.1754,29900.0
2013-09-23 15:00:00,29.81,29.89,29.78,29.83,54700.0,22.1829,22.2424,22.1606,22.1978,54700.0
2013-09-23 15:30:00,29.83,29.89,29.82,29.84,83300.0,22.1978,22.2424,22.1903,22.2052,83300.0
2013-09-24 09:30:00,29.84,30.0,29.82,29.97,60500.0,22.2052,22.3243,22.1903,22.3019,60500.0
2013-09-24 10:00:00,29.98,29.99,29.8,29.84,35600.0,22.3094,22.3168,22.1754,22.2052,35600.0
2013-09-24 10:30:00,29.84,30.21,29.84,30.21,99600.0,22.2052,22.4805,22.2052,22.4805,99600.0
2013-09-24 11:00:00,30.2,30.49,30.19,30.34,155500.0,22.4731,22.6889,22.4657,22.5773,155500.0
2013-09-24 11:30:00,30.35,30.42,30.34,30.4,37100.0,22.5847,22.6368,22.5773,22.6219,37100.0
2013-09-24 12:00:00,30.39,30.43,30.24,30.37,37600.0,22.6145,22.6442,22.5029,22.5996,37600.0
2013-09-24 12:30:00,30.36,30.43,30.34,30.34,33700.0,22.5922,22.6442,22.5773,22.5773,33700.0
2013-09-24 13:00:00,30.34,30.47,30.33,30.47,26000.0,22.5773,22.674,22.5698,22.674,26000.0
2013-09-24 13:30:00,30.46,30.46,30.4,30.4,41400.0,22.6666,22.6666,22.6219,22.6219,41400.0
2013-09-24 14:00:00,30.41,30.47,30.35,30.36,44000.0,22.6294,22.674,22.5847,22.5922,44000.0
2013-09-24 14:30:00,30.37,30.45,30.37,30.43,101900.0,22.5996,22.6591,22.5996,22.6442,101900.0
2013-09-24 15:00:00,30.42,30.47,30.4,30.41,95900.0,22.6368,22.674,22.6219,22.6294,95900.0
2013-09-24 15:30:00,30.41,30.49,30.36,30.39,150400.0,22.6294,22.6889,22.5922,22.6145,150400.0
2013-09-25 09:30:00,30.43,30.43,30.19,30.24,63200.0,22.6442,22.6442,22.4657,22.5029,63200.0
2013-09-25 10:00:00,30.24,30.29,30.19,30.25,94400.0,22.5029,22.5401,22.4657,22.5103,94400.0
2013-09-25 10:30:00,30.24,30.3,30.11,30.13,97000.0,22.5029,22.5475,22.4061,22.421,97000.0
2013-09-25 11:00:00,30.15,30.4,30.15,30.37,108900.0,22.4359,22.6219,22.4359,22.5996,108900.0
2013-09-25 11:30:00,30.38,30.4,30.3,30.31,24300.0,22.607,22.6219,22.5475,22.5549,24300.0
2013-09-25 12:00:00,30.31,30.33,30.13,30.15,86600.0,22.5549,22.5698,22.421,22.4359,86600.0
2013-09-25 12:30:00,30.17,30.17,30.01,30.06,56600.0,22.4508,22.4508,22.3317,22.3689,56600.0
2013-09-25 13:00:00,30.07,30.12,30.0,30.09,67800.0,22.3764,22.4136,22.3243,22.3912,67800.0
2013-09-25 13:30:00,30.09,30.14,30.04,30.07,36100.0,22.3912,22.4284,22.354,22.3764,36100.0
2013-09-25 14:00:00,30.07,30.13,30.05,30.07,21600.0,22.3764,22.421,22.3615,22.3764,21600.0
2013-09-25 14:30:00,30.06,30.12,30.05,30.07,34800.0,22.3689,22.4136,22.3615,22.3764,34800.0
2013-09-25 15:00:00,30.08,30.12,30.04,30.08,52600.0,22.3838,22.4136,22.354,22.3838,52600.0
2013-09-25 15:30:00,30.08,30.09,29.98,30.06,191000.0,22.3838,22.3912,22.3094,22.3689,191000.0
2013-09-26 09:30:00,29.97,30.45,29.96,30.43,59600.0,22.3019,22.6591,22.2945,22.6442,59600.0
2013-09-26 10:00:00,30.43,30.54,30.4,30.4,58700.0,22.6442,22.7261,22.6219,22.6219,58700.0
2013-09-26 10:30:00,30.4,30.53,30.35,30.41,89500.0,22.6219,22.7187,22.5847,22.6294,89500.0
2013-09-26 11:00:00,30.4,30.4,30.26,30.34,27200.0,22.6219,22.6219,22.5177,22.5773,27200.0
2013-09-26 11:30:00,30.33,30.43,30.3,30.35,25600.0,22.5698,22.6442,22.5475,22.5847,25600.0
2013-09-26 12:00:00,30.36,30.37,30.27,30.29,16600.0,22.5922,22.5996,22.5252,22.5401,16600.0
2013-09-26 12:30:00,30.29,30.31,30.2,30.23,32500.0,22.5401,22.5549,22.4731,22.4954,32500.0
2013-09-26 13:00:00,30.23,30.34,30.23,30.34,11900.0,22.4954,22.5773,22.4954,22.5773,11900.0
2013-09-26 13:30:00,30.34,30.38,30.3,30.34,25700.0,22.5773,22.607,22.5475,22.5773,25700.0
2013-09-26 14:00:00,30.33,30.33,30.15,30.21,23100.0,22.5698,22.5698,22.4359,22.4805,23100.0
2013-09-26 14:30:00,30.21,30.24,30.16,30.2,21400.0,22.4805,22.5029,22.4433,22.4731,21400.0
2013-09-26 15:00:00,30.21,30.23,30.16,30.19,28500.0,22.4805,22.4954,22.4433,22.4657,28500.0
2013-09-26 15:30:00,30.2,30.21,30.12,30.16,114200.0,22.4731,22.4805,22.4136,22.4433,114200.0
2013-09-27 09:30:00,30.06,30.13,29.97,30.08,98000.0,22.3689,22.421,22.3019,22.3838,98000.0
2013-09-27 10:00:00,30.07,30.07,29.87,29.89,60100.0,22.3764,22.3764,22.2275,22.2424,60100.0
2013-09-27 10:30:00,29.89,29.99,29.89,29.98,33400.0,22.2424,22.3168,22.2424,22.3094,33400.0
2013-09-27 11:00:00,29.97,30.01,29.94,29.97,25400.0,22.3019,22.3317,22.2796,22.3019,25400.0
2013-09-27 11:30:00,29.96,30.03,29.93,30.02,21900.0,22.2945,22.3466,22.2722,22.3391,21900.0
2013-09-27 12:00:00,30.01,30.12,30.0,30.1,33500.0,22.3317,22.4136,22.3243,22.3987,33500.0
2013-09-27 12:30:00,30.1,30.3,30.1,30.29,65400.0,22.3987,22.5475,22.3987,22.5401,65400.0
2013-09-27 13:00:00,30.29,30.35,30.28,30.31,52400.0,22.5401,22.5847,22.5326,22.5549,52400.0
2013-09-27 13:30:00,30.29,30.34,30.23,30.34,32500.0,22.5401,22.5773,22.4954,22.5773,32500.0
2013-09-27 14:00:00,30.34,30.35,30.24,30.28,31500.0,22.5773,22.5847,22.5029,22.5326,31500.0
2013-09-27 14:30:00,30.29,30.31,30.17,30.18,239900.0,22.5401,22.5549,22.4508,22.4582,239900.0
2013-09-27 15:00:00,30.18,30.2,30.15,30.15,55400.0,22.4582,22.4731,22.4359,22.4359,55400.0
2013-09-27 15:30:00,30.15,30.2,30.11,30.12,189400.0,22.4359,22.4731,22.4061,22.4136,189400.0
2013-09-30 09:30:00,29.83,29.92,29.73,29.83,55800.0,22.1978,22.2647,22.1233,22.1978,55800.0
2013-09-30 10:00:00,29.8,30.0,29.76,29.96,62400.0,22.1754,22.3243,22.1457,22.2945,62400.0
2013-09-30 10:30:00,29.96,30.13,29.95,30.06,15300.0,22.2945,22.421,22.2871,22.3689,15300.0
2013-09-30 11:00:00,30.04,30.04,29.92,29.96,28500.0,22.354,22.354,22.2647,22.2945,28500.0
2013-09-30 11:30:00,29.97,30.13,29.97,30.13,35100.0,22.3019,22.421,22.3019,22.421,35100.0
2013-09-30 12:00:00,30.13,30.13,30.08,30.09,33900.0,22.421,22.421,22.3838,22.3912,33900.0
2013-09-30 12:30:00,30.09,30.11,30.06,30.08,51800.0,22.3912,22.4061,22.3689,22.3838,51800.0
2013-09-30 13:00:00,30.08,30.14,30.05,30.09,55000.0,22.3838,22.4284,22.3615,22.3912,55000.0
2013-09-30 13:30:00,30.1,30.12,30.06,30.06,13200.0,22.3987,22.4136,22.3689,22.3689,13200.0
2013-09-30 14:00:00,30.06,30.07,29.98,29.99,64000.0,22.3689,22.3764,22.3094,22.3168,64000.0
2013-09-30 14:30:00,29.99,30.04,29.97,29.99,75800.0,22.3168,22.354,22.3019,22.3168,75800.0
2013-09-30 15:00:00,29.98,30.0,29.92,29.95,43500.0,22.3094,22.3243,22.2647,22.2871,43500.0
2013-09-30 15:30:00,29.95,29.97,29.85,29.86,167100.0,22.2871,22.3019,22.2126,22.2201,167100.0
2013-10-01 09:30:00,29.71,30.05,29.63,30.02,73500.0,22.1085,22.3615,22.0489,22.3391,73500.0
2013-10-01 10:00:00,30.02,30.03,29.86,29.89,42500.0,22.3391,22.3466,22.2201,22.2424,42500.0
2013-10-01 10:30:00,29.9,30.02,29.88,29.99,28100.0,22.2498,22.3391,22.235,22.3168,28100.0
2013-10-01 11:00:00,29.99,30.12,29.95,30.05,35000.0,22.3168,22.4136,22.2871,22.3615,35000.0
2013-10-01 11:30:00,30.06,30.11,29.97,29.99,27800.0,22.3689,22.4061,22.3019,22.3168,27800.0
2013-10-01 12:00:00,29.98,30.0,29.89,29.93,40700.0,22.3094,22.3243,22.2424,22.2722,40700.0
2013-10-01 12:30:00,29.93,29.94,29.9,29.92,14500.0,22.2722,22.2796,22.2498,22.2647,14500.0
2013-10-01 13:00:00,29.91,29.92,29.85,29.86,26200.0,22.2573,22.2647,22.2126,22.2201,26200.0
2013-10-01 13:30:00,29.86,29.89,29.8,29.85,31600.0,22.2201,22.2424,22.1754,22.2126,31600.0
2013-10-01 14:00:00,29.85,29.86,29.77,29.77,24300.0,22.2126,22.2201,22.1531,22.1531,24300.0
2013-10-01 14:30:00,29.77,29.85,29.73,29.84,65400.0,22.1531,22.2126,22.1233,22.2052,65400.0
2013-10-01 15:00:00,29.83,29.84,29.75,29.77,65800.0,22.1978,22.2052,22.1382,22.1531,65800.0
2013-10-01 15:30:00,29.77,29.91,29.77,29.85,122900.0,22.1531,22.2573,22.1531,22.2126,122900.0
2013-10-02 09:30:00,29.66,29.7,29.41,29.54,81900.0,22.0713,22.101,21.8852,21.982,81900.0
2013-10-02 10:00:00,29.54,29.57,29.49,29.54,20800.0,21.982,22.0043,21.9448,21.982,20800.0
2013-10-02 10:30:00,29.53,29.57,29.5,29.52,22500.0,21.9745,22.0043,21.9522,21.9671,22500.0
2013-10-02 11:00:00,29.52,29.57,29.5,29.54,50500.0,21.9671,22.0043,21.9522,21.982,50500.0
2013-10-02 11:30:00,29.55,29.55,29.47,29.51,39000.0,21.9894,21.9894,21.9299,21.9596,39000.0
2013-10-02 12:00:00,29.52,29.55,29.49,29.5,54600.0,21.9671,21.9894,21.9448,21.9522,54600.0
2013-10-02 12:30:00,29.5,29.54,29.48,29.49,30200.0,21.9522,21.982,21.9373,21.9448,30200.0
2013-10-02 13:00:00,29.5,29.54,29.44,29.46,70400.0,21.9522,21.982,21.9075,21.9224,70400.0
2013-10-02 13:30:00,29.46,29.49,29.4,29.41,57000.0,21.9224,21.9448,21.8778,21.8852,57000.0
2013-10-02 14:00:00,29.41,29.41,29.32,29.38,54900.0,21.8852,21.8852,21.8182,21.8629,54900.0
2013-10-02 14:30:00,29.37,29.41,29.23,29.27,100700.0,21.8555,21.8852,21.7513,21.781,100700.0
2013-10-02 15:00:00,29.27,29.3,29.22,29.27,82900.0,21.781,21.8034,21.7438,21.781,82900.0
2013-10-02 15:30:00,29.27,29.38,29.27,29.35,142000.0,21.781,21.8629,21.781,21.8406,142000.0
2013-10-03 09:30:00,29.37,29.41,29.27,29.36,42900.0,21.8555,21.8852,21.781,21.848,42900.0
2013-10-03 10:00:00,29.35,29.35,29.16,29.17,36500.0,21.8406,21.8406,21.6992,21.7066,36500.0
2013-10-03 10:30:00,29.17,29.21,29.07,29.2,34300.0,21.7066,21.7364,21.6322,21.729,34300.0
2013-10-03 11:00:00,29.19,29.29,29.14,29.14,20100.0,21.7215,21.7959,21.6843,21.6843,20100.0
2013-10-03 11:30:00,29.15,29.17,29.06,29.1,18300.0,21.6917,21.7066,21.6248,21.6545,18300.0
2013-10-03 12:00:00,29.09,29.1,29.04,29.08,55000.0,21.6471,21.6545,21.6099,21.6397,55000.0
2013-10-03 12:30:00,29.1,29.2,29.08,29.19,18500.0,21.6545,21.729,21.6397,21.7215,18500.0
2013-10-03 13:00:00,29.18,29.19,29.13,29.18,13000.0,21.7141,21.7215,21.6769,21.7141,13000.0
2013-10-03 13:30:00,29.19,29.32,29.19,29.3,25800.0,21.7215,21.8182,21.7215,21.8034,25800.0
2013-10-03 14:00:00,29.31,29.31,29.17,29.2,16200.0,21.8108,21.8108,21.7066,21.729,16200.0
2013-10-03 14:30:00,29.21,29.3,29.16,29.29,15700.0,21.7364,21.8034,21.6992,21.7959,15700.0
2013-10-03 15:00:00,29.28,29.3,29.22,29.27,20200.0,21.7885,21.8034,21.7438,21.781,20200.0
2013-10-03 15:30:00,29.27,29.31,29.15,29.19,87400.0,21.781,21.8108,21.6917,21.7215,87400.0
2013-10-04 09:30:00,29.15,29.24,29.09,29.19,40500.0,21.6917,21.7587,21.6471,21.7215,40500.0
2013-10-04 10:00:00,29.21,29.39,29.21,29.35,46800.0,21.7364,21.8703,21.7364,21.8406,46800.0
2013-10-04 10:30:00,29.37,29.46,29.23,29.25,41000.0,21.8555,21.9224,21.7513,21.7662,41000.0
2013-10-04 11:00:00,29.27,29.3,29.19,29.22,45000.0,21.781,21.8034,21.7215,21.7438,45000.0
2013-10-04 11:30:00,29.22,29.33,29.21,29.3,40900.0,21.7438,21.8257,21.7364,21.8034,40900.0
2013-10-04 12:00:00,29.31,29.39,29.29,29.39,10000.0,21.8108,21.8703,21.7959,21.8703,10000.0
2013-10-04 12:30:00,29.38,29.44,29.35,29.41,29900.0,21.8629,21.9075,21.8406,21.8852,29900.0
2013-10-04 13:00:00,29.4,29.47,29.4,29.43,18700.0,21.8778,21.9299,21.8778,21.9001,18700.0
2013-10-04 13:30:00,29.43,29.45,29.37,29.4,26800.0,21.9001,21.915,21.8555,21.8778,26800.0
2013-10-04 14:00:00,29.39,29.43,29.38,29.4,26800.0,21.8703,21.9001,21.8629,21.8778,26800.0
2013-10-04 14:30:00,29.41,29.45,29.36,29.45,87000.0,21.8852,21.915,21.848,21.915,87000.0
2013-10-04 15:00:00,29.45,29.45,29.35,29.41,30700.0,21.915,21.915,21.8406,21.8852,30700.0
2013-10-04 15:30:00,29.4,29.41,29.32,29.34,83500.0,21.8778,21.8852,21.8182,21.8331,83500.0
2013-10-07 09:30:00,29.08,29.33,29.04,29.18,45400.0,21.6397,21.8257,21.6099,21.7141,45400.0
2013-10-07 10:00:00,29.19,29.39,29.16,29.36,31800.0,21.7215,21.8703,21.6992,21.848,31800.0
2013-10-07 10:30:00,29.34,29.4,29.24,29.29,56800.0,21.8331,21.8778,21.7587,21.7959,56800.0
2013-10-07 11:00:00,29.28,29.29,29.21,29.26,51000.0,21.7885,21.7959,21.7364,21.7736,51000.0
2013-10-07 11:30:00,29.26,29.33,29.25,29.29,52200.0,21.7736,21.8257,21.7662,21.7959,52200.0
2013-10-07 12:00:00,29.29,29.29,29.28,29.28,31900.0,21.7959,21.7959,21.7885,21.7885,31900.0
2013-10-07 12:30:00,29.28,29.31,29.22,29.29,26200.0,21.7885,21.8108,21.7438,21.7959,26200.0
2013-10-07 13:00:00,29.3,29.35,29.29,29.31,29700.0,21.8034,21.8406,21.7959,21.8108,29700.0
2013-10-07 13:30:00,29.31,29.36,29.28,29.36,31600.0,21.8108,21.848,21.7885,21.848,31600.0
2013-10-07 14:00:00,29.37,29.39,29.31,29.36,28100.0,21.8555,21.8703,21.8108,21.848,28100.0
2013-10-07 14:30:00,29.35,29.38,29.32,29.36,24200.0,21.8406,21.8629,21.8182,21.848,24200.0
2013-10-07 15:00:00,29.35,29.38,29.32,29.35,47400.0,21.8406,21.8629,21.8182,21.8406,47400.0
2013-10-07 15:30:00,29.35,29.35,29.27,29.29,98300.0,21.8406,21.8406,21.781,21.7959,98300.0
2013-10-08 09:30:00,29.35,29.43,29.28,29.38,31200.0,21.8406,21.9001,21.7885,21.8629,31200.0
2013-10-08 10:00:00,29.41,29.41,29.33,29.39,22500.0,21.8852,21.8852,21.8257,21.8703,22500.0
2013-10-08 10:30:00,29.4,29.4,29.32,29.34,34800.0,21.8778,21.8778,21.8182,21.8331,34800.0
2013-10-08 11:00:00,29.34,29.38,29.31,29.36,39700.0,21.8331,21.8629,21.8108,21.848,39700.0
2013-10-08 11:30:00,29.36,29.39,29.27,29.31,117800.0,21.848,21.8703,21.781,21.8108,117800.0
2013-10-08 12:00:00,29.31,29.4,29.22,29.22,51100.0,21.8108,21.8778,21.7438,21.7438,51100.0
2013-10-08 12:30:00,29.21,29.3,29.18,29.3,49200.0,21.7364,21.8034,21.7141,21.8034,49200.0
2013-10-08 13:00:00,29.29,29.29,29.19,29.23,21400.0,21.7959,21.7959,21.7215,21.7513,21400.0
2013-10-08 13:30:00,29.23,29.25,29.14,29.2,28300.0,21.7513,21.7662,21.6843,21.729,28300.0
2013-10-08 14:00:00,29.2,29.2,29.07,29.15,43200.0,21.729,21.729,21.6322,21.6917,43200.0
2013-10-08 14:30:00,29.15,29.15,29.04,29.08,34700.0,21.6917,21.6917,21.6099,21.6397,34700.0
2013-10-08 15:00:00,29.08,29.18,29.08,29.17,27900.0,21.6397,21.7141,21.6397,21.7066,27900.0
2013-10-08 15:30:00,29.16,29.17,29.04,29.05,136400.0,21.6992,21.7066,21.6099,21.6173,136400.0
2013-10-09 09:30:00,29.07,29.13,28.97,29.03,36900.0,21.6322,21.6769,21.5578,21.6024,36900.0
2013-10-09 10:00:00,29.04,29.06,28.91,28.92,28300.0,21.6099,21.6248,21.5131,21.5206,28300.0
2013-10-09 10:30:00,28.92,28.97,28.84,28.88,19400.0,21.5206,21.5578,21.4611,21.4908,19400.0
2013-10-09 11:00:00,28.89,28.9,28.79,28.85,34000.0,21.4983,21.5057,21.4239,21.4685,34000.0
2013-10-09 11:30:00,28.86,28.99,28.86,28.94,21300.0,21.4759,21.5727,21.4759,21.5355,21300.0
2013-10-09 12:00:00,28.94,28.95,28.85,28.85,37000.0,21.5355,21.5429,21.4685,21.4685,37000.0
2013-10-09 12:30:00,28.85,28.92,28.85,28.92,41400.0,21.4685,21.5206,21.4685,21.5206,41400.0
2013-10-09 13:00:00,28.92,29.05,28.9,29.04,23900.0,21.5206,21.6173,21.5057,21.6099,23900.0
2013-10-09 13:30:00,29.06,29.1,29.03,29.05,21000.0,21.6248,21.6545,21.6024,21.6173,21000.0
2013-10-09 14:00:00,29.04,29.11,28.97,29.02,25800.0,21.6099,21.662,21.5578,21.595,25800.0
2013-10-09 14:30:00,29.02,29.04,28.97,28.99,39800.0,21.595,21.6099,21.5578,21.5727,39800.0
2013-10-09 15:00:00,29.0,29.09,28.97,29.07,41700.0,21.5801,21.6471,21.5578,21.6322,41700.0
2013-10-09 15:30:00,29.07,29.12,28.97,28.98,98100.0,21.6322,21.6694,21.5578,21.5652,98100.0
2013-10-10 09:30:00,29.22,29.47,29.17,29.42,43800.0,21.7438,21.9299,21.7066,21.8927,43800.0
2013-10-10 10:00:00,29.42,29.48,29.36,29.43,26700.0,21.8927,21.9373,21.848,21.9001,26700.0
2013-10-10 10:30:00,29.44,29.54,29.37,29.51,55900.0,21.9075,21.982,21.8555,21.9596,55900.0
2013-10-10 11:00:00,29.5,29.62,29.49,29.59,43200.0,21.9522,22.0415,21.9448,22.0192,43200.0
2013-10-10 11:30:00,29.57,29.67,29.55,29.63,55400.0,22.0043,22.0787,21.9894,22.0489,55400.0
2013-10-10 12:00:00,29.64,29.65,29.46,29.51,46800.0,22.0564,22.0638,21.9224,21.9596,46800.0
2013-10-10 12:30:00,29.51,29.55,29.44,29.51,41000.0,21.9596,21.9894,21.9075,21.9596,41000.0
2013-10-10 13:00:00,29.52,29.57,29.45,29.57,32000.0,21.9671,22.0043,21.915,22.0043,32000.0
2013-10-10 13:30:00,29.57,29.65,29.54,29.65,37400.0,22.0043,22.0638,21.982,22.0638,37400.0
2013-10-10 14:00:00,29.65,29.67,29.61,29.64,35600.0,22.0638,22.0787,22.034,22.0564,35600.0
2013-10-10 14:30:00,29.63,29.73,29.61,29.71,53800.0,22.0489,22.1233,22.034,22.1085,53800.0
2013-10-10 15:00:00,29.71,29.81,29.69,29.74,56300.0,22.1085,22.1829,22.0936,22.1308,56300.0
2013-10-10 15:30:00,29.75,29.78,29.64,29.69,110600.0,22.1382,22.1606,22.0564,22.0936,110600.0
2013-10-11 09:30:00,29.62,29.82,29.59,29.79,40200.0,22.0415,22.1903,22.0192,22.168,40200.0
2013-10-11 10:00:00,29.79,29.84,29.72,29.82,42400.0,22.168,22.2052,22.1159,22.1903,42400.0
2013-10-11 10:30:00,29.82,29.84,29.69,29.72,30900.0,22.1903,22.2052,22.0936,22.1159,30900.0
2013-10-11 11:00:00,29.73,29.8,29.73,29.8,61000.0,22.1233,22.1754,22.1233,22.1754,61000.0
2013-10-11 11:30:00,29.8,29.88,29.79,29.87,35800.0,22.1754,22.235,22.168,22.2275,35800.0
2013-10-11 12:00:00,29.87,29.92,29.84,29.87,22000.0,22.2275,22.2647,22.2052,22.2275,22000.0
2013-10-11 12:30:00,29.87,29.9,29.83,29.84,18200.0,22.2275,22.2498,22.1978,22.2052,18200.0
2013-10-11 13:00:00,29.86,29.89,29.78,29.89,28300.0,22.2201,22.2424,22.1606,22.2424,28300.0
2013-10-11 13:30:00,29.9,29.93,29.9,29.93,24800.0,22.2498,22.2722,22.2498,22.2722,24800.0
2013-10-11 14:00:00,29.93,29.99,29.92,29.94,46600.0,22.2722,22.3168,22.2647,22.2796,46600.0
2013-10-11 14:30:00,29.95,30.01,29.95,30.01,53300.0,22.2871,22.3317,22.2871,22.3317,53300.0
2013-10-11 15:00:00,30.0,30.0,29.94,29.95,17400.0,22.3243,22.3243,22.2796,22.2871,17400.0
2013-10-11 15:30:00,29.97,29.99,29.91,29.96,45400.0,22.3019,22.3168,22.2573,22.2945,45400.0
2013-10-14 09:30:00,29.71,29.87,29.64,29.78,26000.0,22.1085,22.2275,22.0564,22.1606,26000.0
2013-10-14 10:00:00,29.82,29.88,29.78,29.88,10700.0,22.1903,22.235,22.1606,22.235,10700.0
2013-10-14 10:30:00,29.89,29.94,29.82,29.86,7300.0,22.2424,22.2796,22.1903,22.2201,7300.0
2013-10-14 11:00:00,29.86,29.94,29.86,29.94,8200.0,22.2201,22.2796,22.2201,22.2796,8200.0
2013-10-14 11:30:00,29.94,30.01,29.9,30.0,7500.0,22.2796,22.3317,22.2498,22.3243,7500.0
2013-10-14 12:00:00,30.0,30.0,29.92,29.96,9600.0,22.3243,22.3243,22.2647,22.2945,9600.0
2013-10-14 12:30:00,29.99,30.12,29.99,30.11,16700.0,22.3168,22.4136,22.3168,22.4061,16700.0
2013-10-14 13:00:00,30.11,30.15,30.09,30.14,11000.0,22.4061,22.4359,22.3912,22.4284,11000.0
2013-10-14 13:30:00,30.14,30.18,30.13,30.13,9100.0,22.4284,22.4582,22.421,22.421,9100.0
2013-10-14 14:00:00,30.13,30.19,30.12,30.13,14900.0,22.421,22.4657,22.4136,22.421,14900.0
2013-10-14 14:30:00,30.12,30.15,30.05,30.12,13800.0,22.4136,22.4359,22.3615,22.4136,13800.0
2013-10-14 15:00:00,30.1,30.18,30.09,30.1,10800.0,22.3987,22.4582,22.3912,22.3987,10800.0
2013-10-14 15:30:00,30.11,30.16,30.09,30.16,43400.0,22.4061,22.4433,22.3912,22.4433,43400.0
2013-10-15 09:30:00,29.96,30.01,29.86,29.96,112400.0,22.2945,22.3317,22.2201,22.2945,112400.0
2013-10-15 10:00:00,29.97,30.08,29.92,30.05,61900.0,22.3019,22.3838,22.2647,22.3615,61900.0
2013-10-15 10:30:00,30.05,30.1,29.99,30.03,48600.0,22.3615,22.3987,22.3168,22.3466,48600.0
2013-10-15 11:00:00,30.04,30.05,29.96,30.04,28500.0,22.354,22.3615,22.2945,22.354,28500.0
2013-10-15 11:30:00,30.04,30.08,29.97,30.08,40200.0,22.354,22.3838,22.3019,22.3838,40200.0
2013-10-15 12:00:00,30.08,30.12,30.01,30.02,16300.0,22.3838,22.4136,22.3317,22.3391,16300.0
2013-10-15 12:30:00,30.01,30.02,29.95,29.98,14900.0,22.3317,22.3391,22.2871,22.3094,14900.0
2013-10-15 13:00:00,29.98,30.07,29.97,30.07,21500.0,22.3094,22.3764,22.3019,22.3764,21500.0
2013-10-15 13:30:00,30.04,30.04,29.95,29.95,21900.0,22.354,22.354,22.2871,22.2871,21900.0
2013-10-15 14:00:00,29.96,29.96,29.82,29.82,32600.0,22.2945,22.2945,22.1903,22.1903,32600.0
2013-10-15 14:30:00,29.82,29.88,29.72,29.88,89100.0,22.1903,22.235,22.1159,22.235,89100.0
2013-10-15 15:00:00,29.9,29.95,29.84,29.86,102700.0,22.2498,22.2871,22.2052,22.2201,102700.0
2013-10-15 15:30:00,29.86,29.86,29.8,29.83,71000.0,22.2201,22.2201,22.1754,22.1978,71000.0
2013-10-16 09:30:00,29.89,30.06,29.79,30.05,61200.0,22.2424,22.3689,22.168,22.3615,61200.0
2013-10-16 10:00:00,30.05,30.1,29.99,30.04,39800.0,22.3615,22.3987,22.3168,22.354,39800.0
2013-10-16 10:30:00,30.02,30.13,29.97,30.13,18600.0,22.3391,22.421,22.3019,22.421,18600.0
2013-10-16 11:00:00,30.12,30.14,30.01,30.02,23900.0,22.4136,22.4284,22.3317,22.3391,23900.0
2013-10-16 11:30:00,30.02,30.04,29.99,30.04,13200.0,22.3391,22.354,22.3168,22.354,13200.0
2013-10-16 12:00:00,30.05,30.1,30.02,30.02,54200.0,22.3615,22.3987,22.3391,22.3391,54200.0
2013-10-16 12:30:00,30.01,30.03,29.92,29.93,27400.0,22.3317,22.3466,22.2647,22.2722,27400.0
2013-10-16 13:00:00,29.94,29.99,29.93,29.99,8500.0,22.2796,22.3168,22.2722,22.3168,8500.0
2013-10-16 13:30:00,29.98,29.98,29.83,29.87,36500.0,22.3094,22.3094,22.1978,22.2275,36500.0
2013-10-16 14:00:00,29.86,29.92,29.82,29.83,22000.0,22.2201,22.2647,22.1903,22.1978,22000.0
2013-10-16 14:30:00,29.82,29.99,29.82,29.99,19300.0,22.1903,22.3168,22.1903,22.3168,19300.0
2013-10-16 15:00:00,29.99,30.01,29.96,29.99,35300.0,22.3168,22.3317,22.2945,22.3168,35300.0
2013-10-16 15:30:00,29.98,29.99,29.94,29.97,154700.0,22.3094,22.3168,22.2796,22.3019,154700.0
2013-10-17 09:30:00,29.96,29.96,29.8,29.88,76000.0,22.2945,22.2945,22.1754,22.235,76000.0
2013-10-17 10:00:00,29.91,29.92,29.86,29.89,110100.0,22.2573,22.2647,22.2201,22.2424,110100.0
2013-10-17 10:30:00,29.89,29.95,29.83,29.88,87600.0,22.2424,22.2871,22.1978,22.235,87600.0
2013-10-17 11:00:00,29.89,29.93,29.86,29.87,54600.0,22.2424,22.2722,22.2201,22.2275,54600.0
2013-10-17 11:30:00,29.87,29.96,29.84,29.95,47500.0,22.2275,22.2945,22.2052,22.2871,47500.0
2013-10-17 12:00:00,29.94,29.94,29.87,29.9,40100.0,22.2796,22.2796,22.2275,22.2498,40100.0
2013-10-17 12:30:00,29.91,29.98,29.91,29.95,69600.0,22.2573,22.3094,22.2573,22.2871,69600.0
2013-10-17 13:00:00,29.95,29.96,29.89,29.89,37800.0,22.2871,22.2945,22.2424,22.2424,37800.0
2013-10-17 13:30:00,29.9,29.96,29.89,29.93,21100.0,22.2498,22.2945,22.2424,22.2722,21100.0
2013-10-17 14:00:00,29.92,29.95,29.92,29.92,21700.0,22.2647,22.2871,22.2647,22.2647,21700.0
2013-10-17 14:30:00,29.92,29.92,29.89,29.91,79500.0,22.2647,22.2647,22.2424,22.2573,79500.0
2013-10-17 15:00:00,29.91,29.93,29.89,29.9,85700.0,22.2573,22.2722,22.2424,22.2498,85700.0
2013-10-17 15:30:00,29.9,29.98,29.88,29.97,184200.0,22.2498,22.3094,22.235,22.3019,184200.0
2013-10-18 09:30:00,30.06,30.29,30.05,30.25,47500.0,22.3689,22.5401,22.3615,22.5103,47500.0
2013-10-18 10:00:00,30.26,30.34,30.1,30.11,56700.0,22.5177,22.5773,22.3987,22.4061,56700.0
2013-10-18 10:30:00,30.11,30.12,30.04,30.04,103300.0,22.4061,22.4136,22.354,22.354,103300.0
2013-10-18 11:00:00,30.05,30.13,30.05,30.13,84400.0,22.3615,22.421,22.3615,22.421,84400.0
2013-10-18 11:30:00,30.13,30.15,30.1,30.13,76100.0,22.421,22.4359,22.3987,22.421,76100.0
2013-10-18 12:00:00,30.12,30.14,30.11,30.12,86000.0,22.4136,22.4284,22.4061,22.4136,86000.0
2013-10-18 12:30:00,30.12,30.16,30.1,30.11,37500.0,22.4136,22.4433,22.3987,22.4061,37500.0
2013-10-18 13:00:00,30.12,30.14,30.08,30.08,14300.0,22.4136,22.4284,22.3838,22.3838,14300.0
2013-10-18 13:30:00,30.09,30.16,30.08,30.15,51300.0,22.3912,22.4433,22.3838,22.4359,51300.0
2013-10-18 14:00:00,30.15,30.2,30.14,30.18,70200.0,22.4359,22.4731,22.4284,22.4582,70200.0
2013-10-18 14:30:00,30.19,30.26,30.18,30.21,202700.0,22.4657,22.5177,22.4582,22.4805,202700.0
2013-10-18 15:00:00,30.21,30.21,30.16,30.17,26800.0,22.4805,22.4805,22.4433,22.4508,26800.0
2013-10-18 15:30:00,30.16,30.23,30.14,30.16,430500.0,22.4433,22.4954,22.4284,22.4433,430500.0
2013-10-21 09:30:00,30.08,30.23,30.02,30.23,73900.0,22.3838,22.4954,22.3391,22.4954,73900.0
2013-10-21 10:00:00,30.22,30.3,30.14,30.16,50200.0,22.488,22.5475,22.4284,22.4433,50200.0
2013-10-21 10:30:00,30.15,30.15,30.04,30.06,43800.0,22.4359,22.4359,22.354,22.3689,43800.0
2013-10-21 11:00:00,30.07,30.12,30.04,30.1,20900.0,22.3764,22.4136,22.354,22.3987,20900.0
2013-10-21 11:30:00,30.09,30.1,30.01,30.07,27000.0,22.3912,22.3987,22.3317,22.3764,27000.0
2013-10-21 12:00:00,30.08,30.12,30.06,30.1,19100.0,22.3838,22.4136,22.3689,22.3987,19100.0
2013-10-21 12:30:00,30.12,30.14,30.06,30.09,17700.0,22.4136,22.4284,22.3689,22.3912,17700.0
2013-10-21 13:00:00,30.1,30.1,30.04,30.05,47200.0,22.3987,22.3987,22.354,22.3615,47200.0
2013-10-21 13:30:00,30.06,30.11,29.99,30.1,43600.0,22.3689,22.4061,22.3168,22.3987,43600.0
2013-10-21 14:00:00,30.1,30.11,30.05,30.06,47000.0,22.3987,22.4061,22.3615,22.3689,47000.0
2013-10-21 14:30:00,30.06,30.1,30.04,30.05,36500.0,22.3689,22.3987,22.354,22.3615,36500.0
2013-10-21 15:00:00,30.05,30.12,30.05,30.09,60400.0,22.3615,22.4136,22.3615,22.3912,60400.0
2013-10-21 15:30:00,30.09,30.13,30.09,30.1,142000.0,22.3912,22.421,22.3912,22.3987,142000.0
2013-10-22 09:30:00,30.21,30.29,30.08,30.16,50700.0,22.4805,22.5401,22.3838,22.4433,50700.0
2013-10-22 10:00:00,30.18,30.28,30.14,30.24,65000.0,22.4582,22.5326,22.4284,22.5029,65000.0
2013-10-22 10:30:00,30.22,30.23,30.14,30.15,40600.0,22.488,22.4954,22.4284,22.4359,40600.0
2013-10-22 11:00:00,30.15,30.18,29.93,30.05,85600.0,22.4359,22.4582,22.2722,22.3615,85600.0
2013-10-22 11:30:00,30.06,30.12,30.03,30.1,31600.0,22.3689,22.4136,22.3466,22.3987,31600.0
2013-10-22 12:00:00,30.11,30.11,30.03,30.04,15300.0,22.4061,22.4061,22.3466,22.354,15300.0
2013-10-22 12:30:00,30.04,30.06,29.99,30.03,23300.0,22.354,22.3689,22.3168,22.3466,23300.0
2013-10-22 13:00:00,30.04,30.04,29.92,29.92,15400.0,22.354,22.354,22.2647,22.2647,15400.0
2013-10-22 13:30:00,29.92,29.99,29.89,29.96,21300.0,22.2647,22.3168,22.2424,22.2945,21300.0
2013-10-22 14:00:00,29.95,30.01,29.93,29.95,17900.0,22.2871,22.3317,22.2722,22.2871,17900.0
2013-10-22 14:30:00,29.95,29.99,29.92,29.94,53000.0,22.2871,22.3168,22.2647,22.2796,53000.0
2013-10-22 15:00:00,29.95,29.99,29.92,29.99,47300.0,22.2871,22.3168,22.2647,22.3168,47300.0
2013-10-22 15:30:00,29.99,30.04,29.97,30.01,171600.0,22.3168,22.354,22.3019,22.3317,171600.0
2013-10-23 09:30:00,29.89,29.95,29.69,29.72,286400.0,22.2424,22.2871,22.0936,22.1159,286400.0
2013-10-23 10:00:00,29.73,29.73,29.59,29.66,154500.0,22.1233,22.1233,22.0192,22.0713,154500.0
2013-10-23 10:30:00,29.63,29.66,29.5,29.59,102800.0,22.0489,22.0713,21.9522,22.0192,102800.0
2013-10-23 11:00:00,29.6,29.69,29.59,29.67,95100.0,22.0266,22.0936,22.0192,22.0787,95100.0
2013-10-23 11:30:00,29.67,29.77,29.66,29.71,53400.0,22.0787,22.1531,22.0713,22.1085,53400.0
2013-10-23 12:00:00,29.71,29.71,29.65,29.71,40100.0,22.1085,22.1085,22.0638,22.1085,40100.0
2013-10-23 12:30:00,29.7,29.71,29.64,29.71,74000.0,22.101,22.1085,22.0564,22.1085,74000.0
2013-10-23 13:00:00,29.71,29.72,29.61,29.64,107500.0,22.1085,22.1159,22.034,22.0564,107500.0
2013-10-23 13:30:00,29.64,29.66,29.5,29.52,29300.0,22.0564,22.0713,21.9522,21.9671,29300.0
2013-10-23 14:00:00,29.51,29.65,29.51,29.63,56700.0,21.9596,22.0638,21.9596,22.0489,56700.0
2013-10-23 14:30:00,29.64,29.72,29.6,29.6,34100.0,22.0564,22.1159,22.0266,22.0266,34100.0
2013-10-23 15:00:00,29.6,29.63,29.55,29.55,146800.0,22.0266,22.0489,21.9894,21.9894,146800.0
2013-10-23 15:30:00,29.55,29.6,29.47,29.55,524100.0,21.9894,22.0266,21.9299,21.9894,524100.0
2013-10-24 09:30:00,29.51,29.66,29.49,29.56,126900.0,21.9596,22.0713,21.9448,21.9968,126900.0
2013-10-24 10:00:00,29.56,29.65,29.55,29.59,51700.0,21.9968,22.0638,21.9894,22.0192,51700.0
2013-10-24 10:30:00,29.59,29.63,29.5,29.54,143100.0,22.0192,22.0489,21.9522,21.982,143100.0
2013-10-24 11:00:00,29.53,29.54,29.45,29.53,107600.0,21.9745,21.982,21.915,21.9745,107600.0
2013-10-24 11:30:00,29.54,29.56,29.49,29.51,76900.0,21.982,21.9968,21.9448,21.9596,76900.0
2013-10-24 12:00:00,29.51,29.52,29.44,29.48,65900.0,21.9596,21.9671,21.9075,21.9373,65900.0
2013-10-24 12:30:00,29.48,29.51,29.44,29.49,52400.0,21.9373,21.9596,21.9075,21.9448,52400.0
2013-10-24 13:00:00,29.48,29.51,29.46,29.51,35900.0,21.9373,21.9596,21.9224,21.9596,35900.0
2013-10-24 13:30:00,29.51,29.51,29.41,29.41,42100.0,21.9596,21.9596,21.8852,21.8852,42100.0
2013-10-24 14:00:00,29.42,29.49,29.4,29.46,72600.0,21.8927,21.9448,21.8778,21.9224,72600.0
2013-10-24 14:30:00,29.46,29.5,29.44,29.46,54000.0,21.9224,21.9522,21.9075,21.9224,54000.0
2013-10-24 15:00:00,29.45,29.48,29.42,29.45,65700.0,21.915,21.9373,21.8927,21.915,65700.0
2013-10-24 15:30:00,29.45,29.66,29.45,29.58,222300.0,21.915,22.0713,21.915,22.0117,222300.0
2013-10-25 09:30:00,29.42,29.72,29.37,29.68,134900.0,21.8927,22.1159,21.8555,22.0861,134900.0
2013-10-25 10:00:00,29.68,29.75,29.57,29.75,134200.0,22.0861,22.1382,22.0043,22.1382,134200.0
2013-10-25 10:30:00,29.75,29.78,29.62,29.65,130400.0,22.1382,22.1606,22.0415,22.0638,130400.0
2013-10-25 11:00:00,29.65,29.67,29.52,29.52,133900.0,22.0638,22.0787,21.9671,21.9671,133900.0
2013-10-25 11:30:00,29.52,29.56,29.42,29.52,95200.0,21.9671,21.9968,21.8927,21.9671,95200.0
2013-10-25 12:00:00,29.52,29.62,29.52,29.62,52100.0,21.9671,22.0415,21.9671,22.0415,52100.0
2013-10-25 12:30:00,29.62,29.64,29.6,29.62,29900.0,22.0415,22.0564,22.0266,22.0415,29900.0
2013-10-25 13:00:00,29.63,29.68,29.61,29.64,73900.0,22.0489,22.0861,22.034,22.0564,73900.0
2013-10-25 13:30:00,29.63,29.67,29.59,29.61,43700.0,22.0489,22.0787,22.0192,22.034,43700.0
2013-10-25 14:00:00,29.61,29.61,29.53,29.56,61000.0,22.034,22.034,21.9745,21.9968,61000.0
2013-10-25 14:30:00,29.56,29.65,29.55,29.63,73800.0,21.9968,22.0638,21.9894,22.0489,73800.0
2013-10-25 15:00:00,29.63,29.64,29.57,29.58,93800.0,22.0489,22.0564,22.0043,22.0117,93800.0
2013-10-25 15:30:00,29.59,29.65,29.58,29.65,123600.0,22.0192,22.0638,22.0117,22.0638,123600.0
2013-10-28 09:30:00,29.65,29.67,29.3,29.35,133400.0,22.0638,22.0787,21.8034,21.8406,133400.0
2013-10-28 10:00:00,29.35,29.5,29.32,29.48,116600.0,21.8406,21.9522,21.8182,21.9373,116600.0
2013-10-28 10:30:00,29.47,29.51,29.43,29.47,75300.0,21.9299,21.9596,21.9001,21.9299,75300.0
2013-10-28 11:00:00,29.48,29.53,29.44,29.44,73800.0,21.9373,21.9745,21.9075,21.9075,73800.0
2013-10-28 11:30:00,29.44,29.45,29.35,29.37,75100.0,21.9075,21.915,21.8406,21.8555,75100.0
2013-10-28 12:00:00,29.36,29.37,29.33,29.33,53200.0,21.848,21.8555,21.8257,21.8257,53200.0
2013-10-28 12:30:00,29.33,29.37,29.32,29.35,57200.0,21.8257,21.8555,21.8182,21.8406,57200.0
2013-10-28 13:00:00,29.34,29.38,29.33,29.38,76600.0,21.8331,21.8629,21.8257,21.8629,76600.0
2013-10-28 13:30:00,29.38,29.4,29.35,29.37,34300.0,21.8629,21.8778,21.8406,21.8555,34300.0
2013-10-28 14:00:00,29.37,29.43,29.37,29.41,54500.0,21.8555,21.9001,21.8555,21.8852,54500.0
2013-10-28 14:30:00,29.41,29.42,29.38,29.41,56500.0,21.8852,21.8927,21.8629,21.8852,56500.0
2013-10-28 15:00:00,29.42,29.52,29.41,29.45,85700.0,21.8927,21.9671,21.8852,21.915,85700.0
2013-10-28 15:30:00,29.46,29.47,29.35,29.43,303900.0,21.9224,21.9299,21.8406,21.9001,303900.0
2013-10-29 09:30:00,29.5,29.58,29.4,29.5,47200.0,21.9522,22.0117,21.8778,21.9522,47200.0
2013-10-29 10:00:00,29.49,29.68,29.49,29.67,73400.0,21.9448,22.0861,21.9448,22.0787,73400.0
2013-10-29 10:30:00,29.68,29.76,29.68,29.69,36600.0,22.0861,22.1457,22.0861,22.0936,36600.0
2013-10-29 11:00:00,29.67,29.68,29.64,29.65,15800.0,22.0787,22.0861,22.0564,22.0638,15800.0
2013-10-29 11:30:00,29.65,29.68,29.63,29.67,21500.0,22.0638,22.0861,22.0489,22.0787,21500.0
2013-10-29 12:00:00,29.67,29.68,29.61,29.63,22900.0,22.0787,22.0861,22.034,22.0489,22900.0
2013-10-29 12:30:00,29.62,29.64,29.6,29.6,23700.0,22.0415,22.0564,22.0266,22.0266,23700.0
2013-10-29 13:00:00,29.59,29.63,29.56,29.58,25800.0,22.0192,22.0489,21.9968,22.0117,25800.0
2013-10-29 13:30:00,29.58,29.63,29.58,29.62,23600.0,22.0117,22.0489,22.0117,22.0415,23600.0
2013-10-29 14:00:00,29.62,29.68,29.6,29.63,52800.0,22.0415,22.0861,22.0266,22.0489,52800.0
2013-10-29 14:30:00,29.63,29.78,29.63,29.78,38300.0,22.0489,22.1606,22.0489,22.1606,38300.0
2013-10-29 15:00:00,29.77,29.85,29.77,29.85,65700.0,22.1531,22.2126,22.1531,22.2126,65700.0
2013-10-29 15:30:00,29.84,29.9,29.82,29.85,220200.0,22.2052,22.2498,22.1903,22.2126,220200.0
2013-10-30 09:30:00,29.96,30.0,29.85,29.85,52200.0,22.2945,22.3243,22.2126,22.2126,52200.0
2013-10-30 10:00:00,29.85,29.87,29.66,29.76,36400.0,22.2126,22.2275,22.0713,22.1457,36400.0
2013-10-30 10:30:00,29.76,29.79,29.7,29.7,30900.0,22.1457,22.168,22.101,22.101,30900.0
2013-10-30 11:00:00,29.68,29.68,29.54,29.58,57500.0,22.0861,22.0861,21.982,22.0117,57500.0
2013-10-30 11:30:00,29.57,29.73,29.52,29.73,46300.0,22.0043,22.1233,21.9671,22.1233,46300.0
2013-10-30 12:00:00,29.72,29.74,29.67,29.69,82000.0,22.1159,22.1308,22.0787,22.0936,82000.0
2013-10-30 12:30:00,29.69,29.76,29.69,29.74,40100.0,22.0936,22.1457,22.0936,22.1308,40100.0
2013-10-30 13:00:00,29.73,29.77,29.6,29.6,36500.0,22.1233,22.1531,22.0266,22.0266,36500.0
2013-10-30 13:30:00,29.61,29.65,29.56,29.64,68000.0,22.034,22.0638,21.9968,22.0564,68000.0
2013-10-30 14:00:00,29.64,29.7,29.45,29.5,93500.0,22.0564,22.101,21.915,21.9522,93500.0
2013-10-30 14:30:00,29.49,29.57,29.44,29.55,75800.0,21.9448,22.0043,21.9075,21.9894,75800.0
2013-10-30 15:00:00,29.55,29.6,29.53,29.59,63500.0,21.9894,22.0266,21.9745,22.0192,63500.0
2013-10-30 15:30:00,29.6,29.72,29.6,29.61,292000.0,22.0266,22.1159,22.0266,22.034,292000.0
2013-10-31 09:30:00,29.73,29.98,29.7,29.88,67200.0,22.1233,22.3094,22.101,22.235,67200.0
2013-10-31 10:00:00,29.86,29.89,29.71,29.89,43600.0,22.2201,22.2424,22.1085,22.2424,43600.0
2013-10-31 10:30:00,29.87,29.93,29.81,29.88,97100.0,22.2275,22.2722,22.1829,22.235,97100.0
2013-10-31 11:00:00,29.88,29.99,29.88,29.99,54400.0,22.235,22.3168,22.235,22.3168,54400.0
2013-10-31 11:30:00,29.98,29.99,29.92,29.96,85600.0,22.3094,22.3168,22.2647,22.2945,85600.0
2013-10-31 12:00:00,29.96,29.98,29.92,29.96,51300.0,22.2945,22.3094,22.2647,22.2945,51300.0
2013-10-31 12:30:00,29.95,29.98,29.93,29.97,43200.0,22.2871,22.3094,22.2722,22.3019,43200.0
2013-10-31 13:00:00,29.97,29.99,29.95,29.98,28400.0,22.3019,22.3168,22.2871,22.3094,28400.0
2013-10-31 13:30:00,29.98,29.99,29.93,29.93,27800.0,22.3094,22.3168,22.2722,22.2722,27800.0
2013-10-31 14:00:00,29.94,29.99,29.93,29.99,20200.0,22.2796,22.3168,22.2722,22.3168,20200.0
2013-10-31 14:30:00,29.99,29.99,29.9,29.9,32000.0,22.3168,22.3168,22.2498,22.2498,32000.0
2013-10-31 15:00:00,29.88,29.98,29.84,29.95,54200.0,22.235,22.3094,22.2052,22.2871,54200.0
2013-10-31 15:30:00,29.95,29.96,29.71,29.72,109700.0,22.2871,22.2945,22.1085,22.1159,109700.0
2013-11-01 09:30:00,29.69,29.71,29.47,29.52,112200.0,22.0936,22.1085,21.9299,21.9671,112200.0
2013-11-01 10:00:00,29.52,29.56,29.46,29.49,136000.0,21.9671,21.9968,21.9224,21.9448,136000.0
2013-11-01 10:30:00,29.49,29.52,29.46,29.51,133100.0,21.9448,21.9671,21.9224,21.9596,133100.0
2013-11-01 11:00:00,29.52,29.53,29.4,29.5,112700.0,21.9671,21.9745,21.8778,21.9522,112700.0
2013-11-01 11:30:00,29.5,29.52,29.39,29.42,84300.0,21.9522,21.9671,21.8703,21.8927,84300.0
2013-11-01 12:00:00,29.41,29.42,29.34,29.35,57400.0,21.8852,21.8927,21.8331,21.8406,57400.0
2013-11-01 12:30:00,29.36,29.49,29.35,29.4,56200.0,21.848,21.9448,21.8406,21.8778,56200.0
2013-11-01 13:00:00,29.39,29.43,29.39,29.42,24300.0,21.8703,21.9001,21.8703,21.8927,24300.0
2013-11-01 13:30:00,29.41,29.42,29.39,29.4,37400.0,21.8852,21.8927,21.8703,21.8778,37400.0
2013-11-01 14:00:00,29.4,29.43,29.33,29.35,68100.0,21.8778,21.9001,21.8257,21.8406,68100.0
2013-11-01 14:30:00,29.35,29.37,29.32,29.33,90100.0,21.8406,21.8555,21.8182,21.8257,90100.0
2013-11-01 15:00:00,29.32,29.35,29.27,29.27,97800.0,21.8182,21.8406,21.781,21.781,97800.0
2013-11-01 15:30:00,29.27,29.33,29.25,29.28,139900.0,21.781,21.8257,21.7662,21.7885,139900.0
2013-11-04 09:30:00,29.45,29.51,29.36,29.39,74500.0,21.915,21.9596,21.848,21.8703,74500.0
2013-11-04 10:00:00,29.4,29.4,29.27,29.3,90800.0,21.8778,21.8778,21.781,21.8034,90800.0
2013-11-04 10:30:00,29.3,29.33,29.27,29.29,169100.0,21.8034,21.8257,21.781,21.7959,169100.0
2013-11-04 11:00:00,29.29,29.29,29.16,29.19,52700.0,21.7959,21.7959,21.6992,21.7215,52700.0
2013-11-04 11:30:00,29.18,29.23,29.15,29.17,53400.0,21.7141,21.7513,21.6917,21.7066,53400.0
2013-11-04 12:00:00,29.17,29.18,29.15,29.15,244800.0,21.7066,21.7141,21.6917,21.6917,244800.0
2013-11-04 12:30:00,29.15,29.2,29.14,29.18,32300.0,21.6917,21.729,21.6843,21.7141,32300.0
2013-11-04 13:00:00,29.17,29.18,29.11,29.15,34900.0,21.7066,21.7141,21.662,21.6917,34900.0
2013-11-04 13:30:00,29.16,29.17,29.15,29.15,34800.0,21.6992,21.7066,21.6917,21.6917,34800.0
2013-11-04 14:00:00,29.15,29.18,29.15,29.16,55900.0,21.6917,21.7141,21.6917,21.6992,55900.0
2013-11-04 14:30:00,29.16,29.18,29.15,29.17,92600.0,21.6992,21.7141,21.6917,21.7066,92600.0
2013-11-04 15:00:00,29.17,29.21,29.16,29.2,63900.0,21.7066,21.7364,21.6992,21.729,63900.0
2013-11-04 15:30:00,29.19,29.23,29.19,29.21,294100.0,21.7215,21.7513,21.7215,21.7364,294100.0
2013-11-05 09:30:00,29.15,29.21,29.13,29.14,69300.0,21.6917,21.7364,21.6769,21.6843,69300.0
2013-11-05 10:00:00,29.13,29.14,29.03,29.13,39200.0,21.6769,21.6843,21.6024,21.6769,39200.0
2013-11-05 10:30:00,29.13,29.22,29.11,29.19,95500.0,21.6769,21.7438,21.662,21.7215,95500.0
2013-11-05 11:00:00,29.2,29.21,29.13,29.14,33400.0,21.729,21.7364,21.6769,21.6843,33400.0
2013-11-05 11:30:00,29.13,29.17,29.13,29.14,40200.0,21.6769,21.7066,21.6769,21.6843,40200.0
2013-11-05 12:00:00,29.14,29.14,29.1,29.13,30200.0,21.6843,21.6843,21.6545,21.6769,30200.0
2013-11-05 12:30:00,29.13,29.13,29.05,29.05,34200.0,21.6769,21.6769,21.6173,21.6173,34200.0
2013-11-05 13:00:00,29.04,29.08,29.02,29.05,44100.0,21.6099,21.6397,21.595,21.6173,44100.0
2013-11-05 13:30:00,29.05,29.1,29.02,29.04,168200.0,21.6173,21.6545,21.595,21.6099,168200.0
2013-11-05 14:00:00,29.04,29.11,29.03,29.04,74400.0,21.6099,21.662,21.6024,21.6099,74400.0
2013-11-05 14:30:00,29.05,29.11,29.04,29.05,83000.0,21.6173,21.662,21.6099,21.6173,83000.0
2013-11-05 15:00:00,29.05,29.1,29.04,29.08,103900.0,21.6173,21.6545,21.6099,21.6397,103900.0
2013-11-05 15:30:00,29.07,29.17,29.07,29.17,425800.0,21.6322,21.7066,21.6322,21.7066,425800.0
2013-11-06 09:30:00,29.39,29.44,29.33,29.42,131500.0,21.8703,21.9075,21.8257,21.8927,131500.0
2013-11-06 10:00:00,29.44,29.45,29.32,29.32,87300.0,21.9075,21.915,21.8182,21.8182,87300.0
2013-11-06 10:30:00,29.32,29.32,29.22,29.26,58000.0,21.8182,21.8182,21.7438,21.7736,58000.0
2013-11-06 11:00:00,29.27,29.3,29.21,29.3,112400.0,21.781,21.8034,21.7364,21.8034,112400.0
2013-11-06 11:30:00,29.3,29.33,29.26,29.3,73800.0,21.8034,21.8257,21.7736,21.8034,73800.0
2013-11-06 12:00:00,29.29,29.3,29.26,29.27,29100.0,21.7959,21.8034,21.7736,21.781,29100.0
2013-11-06 12:30:00,29.28,29.32,29.28,29.32,53100.0,21.7885,21.8182,21.7885,21.8182,53100.0
2013-11-06 13:00:00,29.31,29.32,29.28,29.3,42100.0,21.8108,21.8182,21.7885,21.8034,42100.0
2013-11-06 13:30:00,29.3,29.32,29.28,29.29,134700.0,21.8034,21.8182,21.7885,21.7959,134700.0
2013-11-06 14:00:00,29.29,29.31,29.27,29.29,87400.0,21.7959,21.8108,21.781,21.7959,87400.0
2013-11-06 14:30:00,29.29,29.3,29.27,29.28,95800.0,21.7959,21.8034,21.781,21.7885,95800.0
2013-11-06 15:00:00,29.28,29.3,29.27,29.28,34800.0,21.7885,21.8034,21.781,21.7885,34800.0
2013-11-06 15:30:00,29.28,29.3,29.24,29.29,116200.0,21.7885,21.8034,21.7587,21.7959,116200.0
2013-11-07 09:30:00,29.31,29.31,28.97,28.98,60900.0,21.8108,21.8108,21.5578,21.5652,60900.0
2013-11-07 10:00:00,28.97,29.0,28.84,28.86,104500.0,21.5578,21.5801,21.4611,21.4759,104500.0
2013-11-07 10:30:00,28.86,29.0,28.84,28.98,159100.0,21.4759,21.5801,21.4611,21.5652,159100.0
2013-11-07 11:00:00,28.98,29.0,28.85,28.86,48800.0,21.5652,21.5801,21.4685,21.4759,48800.0
2013-11-07 11:30:00,28.87,28.99,28.85,28.98,49600.0,21.4834,21.5727,21.4685,21.5652,49600.0
2013-11-07 12:00:00,28.97,29.01,28.94,28.98,52500.0,21.5578,21.5876,21.5355,21.5652,52500.0
2013-11-07 12:30:00,28.98,29.01,28.89,28.91,39700.0,21.5652,21.5876,21.4983,21.5131,39700.0
2013-11-07 13:00:00,28.9,28.9,28.82,28.85,76000.0,21.5057,21.5057,21.4462,21.4685,76000.0
2013-11-07 13:30:00,28.85,28.86,28.8,28.8,76900.0,21.4685,21.4759,21.4313,21.4313,76900.0
2013-11-07 14:00:00,28.8,28.81,28.71,28.76,100700.0,21.4313,21.4387,21.3643,21.4015,100700.0
2013-11-07 14:30:00,28.76,28.78,28.71,28.76,46800.0,21.4015,21.4164,21.3643,21.4015,46800.0
2013-11-07 15:00:00,28.75,28.79,28.73,28.73,34400.0,21.3941,21.4239,21.3792,21.3792,34400.0
2013-11-07 15:30:00,28.74,28.81,28.73,28.76,303100.0,21.3866,21.4387,21.3792,21.4015,303100.0
2013-11-08 09:30:00,28.71,28.8,28.62,28.75,104300.0,21.3643,21.4313,21.2973,21.3941,104300.0
2013-11-08 10:00:00,28.75,28.82,28.67,28.79,51500.0,21.3941,21.4462,21.3346,21.4239,51500.0
2013-11-08 10:30:00,28.8,28.88,28.76,28.87,46600.0,21.4313,21.4908,21.4015,21.4834,46600.0
2013-11-08 11:00:00,28.87,28.91,28.84,28.89,53200.0,21.4834,21.5131,21.4611,21.4983,53200.0
2013-11-08 11:30:00,28.89,28.94,28.85,28.86,37000.0,21.4983,21.5355,21.4685,21.4759,37000.0
2013-11-08 12:00:00,28.86,29.01,28.86,29.01,85100.0,21.4759,21.5876,21.4759,21.5876,85100.0
2013-11-08 12:30:00,29.0,29.06,28.98,29.06,65500.0,21.5801,21.6248,21.5652,21.6248,65500.0
2013-11-08 13:00:00,29.05,29.06,28.99,29.06,53700.0,21.6173,21.6248,21.5727,21.6248,53700.0
2013-11-08 13:30:00,29.04,29.09,29.04,29.06,100300.0,21.6099,21.6471,21.6099,21.6248,100300.0
2013-11-08 14:00:00,29.05,29.09,29.03,29.08,59700.0,21.6173,21.6471,21.6024,21.6397,59700.0
2013-11-08 14:30:00,29.07,29.07,29.0,29.02,41900.0,21.6322,21.6322,21.5801,21.595,41900.0
2013-11-08 15:00:00,29.02,29.05,29.01,29.01,58200.0,21.595,21.6173,21.5876,21.5876,58200.0
2013-11-08 15:30:00,29.02,29.08,29.01,29.07,76600.0,21.595,21.6397,21.5876,21.6322,76600.0
2013-11-11 09:30:00,28.98,29.0,28.83,28.92,33600.0,21.5652,21.5801,21.4536,21.5206,33600.0
2013-11-11 10:00:00,28.93,29.0,28.87,28.96,18400.0,21.528,21.5801,21.4834,21.5504,18400.0
2013-11-11 10:30:00,28.95,28.95,28.81,28.84,41700.0,21.5429,21.5429,21.4387,21.4611,41700.0
2013-11-11 11:00:00,28.83,28.85,28.81,28.83,12700.0,21.4536,21.4685,21.4387,21.4536,12700.0
2013-11-11 11:30:00,28.83,28.83,28.73,28.8,27400.0,21.4536,21.4536,21.3792,21.4313,27400.0
2013-11-11 12:00:00,28.79,28.8,28.77,28.78,6800.0,21.4239,21.4313,21.409,21.4164,6800.0
2013-11-11 12:30:00,28.8,28.84,28.78,28.8,14900.0,21.4313,21.4611,21.4164,21.4313,14900.0
2013-11-11 13:00:00,28.79,28.8,28.74,28.74,10500.0,21.4239,21.4313,21.3866,21.3866,10500.0
2013-11-11 13:30:00,28.75,28.75,28.7,28.73,10200.0,21.3941,21.3941,21.3569,21.3792,10200.0
2013-11-11 14:00:00,28.72,28.74,28.7,28.73,11700.0,21.3718,21.3866,21.3569,21.3792,11700.0
2013-11-11 14:30:00,28.74,28.81,28.73,28.8,10700.0,21.3866,21.4387,21.3792,21.4313,10700.0
2013-11-11 15:00:00,28.8,28.81,28.77,28.8,17800.0,21.4313,21.4387,21.409,21.4313,17800.0
2013-11-11 15:30:00,28.8,28.82,28.74,28.77,63400.0,21.4313,21.4462,21.3866,21.409,63400.0
2013-11-12 09:30:00,28.74,28.85,28.68,28.78,50200.0,21.3866,21.4685,21.342,21.4164,50200.0
2013-11-12 10:00:00,28.78,28.79,28.66,28.75,29500.0,21.4164,21.4239,21.3271,21.3941,29500.0
2013-11-12 10:30:00,28.75,28.75,28.63,28.63,21600.0,21.3941,21.3941,21.3048,21.3048,21600.0
2013-11-12 11:00:00,28.65,28.65,28.61,28.65,26000.0,21.3197,21.3197,21.2899,21.3197,26000.0
2013-11-12 11:30:00,28.64,28.66,28.56,28.56,37000.0,21.3122,21.3271,21.2527,21.2527,37000.0
2013-11-12 12:00:00,28.57,28.66,28.56,28.63,26500.0,21.2601,21.3271,21.2527,21.3048,26500.0
2013-11-12 12:30:00,28.63,28.71,28.62,28.67,37300.0,21.3048,21.3643,21.2973,21.3346,37300.0
2013-11-12 13:00:00,28.68,28.71,28.66,28.67,28000.0,21.342,21.3643,21.3271,21.3346,28000.0
2013-11-12 13:30:00,28.67,28.7,28.67,28.68,28900.0,21.3346,21.3569,21.3346,21.342,28900.0
2013-11-12 14:00:00,28.67,28.68,28.59,28.6,33600.0,21.3346,21.342,21.275,21.2825,33600.0
2013-11-12 14:30:00,28.59,28.66,28.59,28.64,30500.0,21.275,21.3271,21.275,21.3122,30500.0
2013-11-12 15:00:00,28.64,28.65,28.61,28.64,45600.0,21.3122,21.3197,21.2899,21.3122,45600.0
2013-11-12 15:30:00,28.64,28.67,28.63,28.65,154400.0,21.3122,21.3346,21.3048,21.3197,154400.0
2013-11-13 09:30:00,28.59,28.7,28.59,28.7,66600.0,21.275,21.3569,21.275,21.3569,66600.0
2013-11-13 10:00:00,28.71,28.91,28.71,28.88,150400.0,21.3643,21.5131,21.3643,21.4908,150400.0
2013-11-13 10:30:00,28.89,29.0,28.88,28.98,22800.0,21.4983,21.5801,21.4908,21.5652,22800.0
2013-11-13 11:00:00,28.97,29.03,28.94,29.0,243400.0,21.5578,21.6024,21.5355,21.5801,243400.0
2013-11-13 11:30:00,29.01,29.03,28.96,28.99,126100.0,21.5876,21.6024,21.5504,21.5727,126100.0
2013-11-13 12:00:00,28.98,29.0,28.9,28.92,22500.0,21.5652,21.5801,21.5057,21.5206,22500.0
2013-11-13 12:30:00,28.91,28.97,28.91,28.95,17600.0,21.5131,21.5578,21.5131,21.5429,17600.0
2013-11-13 13:00:00,28.95,28.98,28.93,28.94,18100.0,21.5429,21.5652,21.528,21.5355,18100.0
2013-11-13 13:30:00,28.95,28.98,28.94,28.96,19300.0,21.5429,21.5652,21.5355,21.5504,19300.0
2013-11-13 14:00:00,28.95,29.0,28.93,28.93,16400.0,21.5429,21.5801,21.528,21.528,16400.0
2013-11-13 14:30:00,28.94,29.0,28.94,28.95,30000.0,21.5355,21.5801,21.5355,21.5429,30000.0
2013-11-13 15:00:00,28.95,28.99,28.94,28.98,30800.0,21.5429,21.5727,21.5355,21.5652,30800.0
2013-11-13 15:30:00,28.97,29.03,28.96,29.0,252000.0,21.5578,21.6024,21.5504,21.5801,252000.0
2013-11-14 09:30:00,28.94,28.97,28.79,28.96,45100.0,21.5355,21.5578,21.4239,21.5504,45100.0
2013-11-14 10:00:00,28.93,29.01,28.87,28.93,77500.0,21.528,21.5876,21.4834,21.528,77500.0
2013-11-14 10:30:00,28.94,29.01,28.94,29.0,78300.0,21.5355,21.5876,21.5355,21.5801,78300.0
2013-11-14 11:00:00,29.0,29.04,28.97,29.01,60100.0,21.5801,21.6099,21.5578,21.5876,60100.0
2013-11-14 11:30:00,29.0,29.03,28.99,28.99,38900.0,21.5801,21.6024,21.5727,21.5727,38900.0
2013-11-14 12:00:00,29.0,29.03,28.97,29.02,22200.0,21.5801,21.6024,21.5578,21.595,22200.0
2013-11-14 12:30:00,29.01,29.03,29.0,29.01,29000.0,21.5876,21.6024,21.5801,21.5876,29000.0
2013-11-14 13:00:00,29.01,29.04,28.98,29.0,76500.0,21.5876,21.6099,21.5652,21.5801,76500.0
2013-11-14 13:30:00,29.0,29.01,28.98,29.01,51600.0,21.5801,21.5876,21.5652,21.5876,51600.0
2013-11-14 14:00:00,29.01,29.02,28.96,29.02,20100.0,21.5876,21.595,21.5504,21.595,20100.0
2013-11-14 14:30:00,29.02,29.04,28.96,28.96,77800.0,21.595,21.6099,21.5504,21.5504,77800.0
2013-11-14 15:00:00,28.97,29.03,28.96,28.99,102300.0,21.5578,21.6024,21.5504,21.5727,102300.0
2013-11-14 15:30:00,28.98,29.04,28.97,29.02,330700.0,21.5652,21.6099,21.5578,21.595,330700.0
2013-11-15 09:30:00,29.06,29.06,28.9,28.99,109600.0,21.6248,21.6248,21.5057,21.5727,109600.0
2013-11-15 10:00:00,28.98,29.03,28.96,29.03,39500.0,21.5652,21.6024,21.5504,21.6024,39500.0
2013-11-15 10:30:00,29.04,29.08,29.0,29.07,184000.0,21.6099,21.6397,21.5801,21.6322,184000.0
2013-11-15 11:00:00,29.07,29.09,29.03,29.09,64500.0,21.6322,21.6471,21.6024,21.6471,64500.0
2013-11-15 11:30:00,29.09,29.16,29.07,29.14,351100.0,21.6471,21.6992,21.6322,21.6843,351100.0
2013-11-15 12:00:00,29.13,29.18,29.12,29.16,35600.0,21.6769,21.7141,21.6694,21.6992,35600.0
2013-11-15 12:30:00,29.16,29.17,29.12,29.13,51700.0,21.6992,21.7066,21.6694,21.6769,51700.0
2013-11-15 13:00:00,29.15,29.17,29.11,29.15,56400.0,21.6917,21.7066,21.662,21.6917,56400.0
2013-11-15 13:30:00,29.16,29.2,29.12,29.18,86500.0,21.6992,21.729,21.6694,21.7141,86500.0
2013-11-15 14:00:00,29.18,29.21,29.16,29.2,34700.0,21.7141,21.7364,21.6992,21.729,34700.0
2013-11-15 14:30:00,29.2,29.21,29.18,29.21,63400.0,21.729,21.7364,21.7141,21.7364,63400.0
2013-11-15 15:00:00,29.2,29.27,29.2,29.24,206700.0,21.729,21.781,21.729,21.7587,206700.0
2013-11-15 15:30:00,29.24,29.24,29.15,29.15,320400.0,21.7587,21.7587,21.6917,21.6917,320400.0
2013-11-18 09:30:00,29.28,29.28,29.17,29.21,126300.0,21.7885,21.7885,21.7066,21.7364,126300.0
2013-11-18 10:00:00,29.21,29.25,29.2,29.2,151600.0,21.7364,21.7662,21.729,21.729,151600.0
2013-11-18 10:30:00,29.19,29.27,29.19,29.26,120700.0,21.7215,21.781,21.7215,21.7736,120700.0
2013-11-18 11:00:00,29.26,29.33,29.21,29.33,137100.0,21.7736,21.8257,21.7364,21.8257,137100.0
2013-11-18 11:30:00,29.32,29.32,29.22,29.24,34000.0,21.8182,21.8182,21.7438,21.7587,34000.0
2013-11-18 12:00:00,29.24,29.26,29.22,29.24,40600.0,21.7587,21.7736,21.7438,21.7587,40600.0
2013-11-18 12:30:00,29.24,29.29,29.22,29.29,43100.0,21.7587,21.7959,21.7438,21.7959,43100.0
2013-11-18 13:00:00,29.28,29.33,29.26,29.33,64800.0,21.7885,21.8257,21.7736,21.8257,64800.0
2013-11-18 13:30:00,29.33,29.34,29.29,29.29,38400.0,21.8257,21.8331,21.7959,21.7959,38400.0
2013-11-18 14:00:00,29.29,29.31,29.26,29.31,46900.0,21.7959,21.8108,21.7736,21.8108,46900.0
2013-11-18 14:30:00,29.3,29.32,29.29,29.29,51100.0,21.8034,21.8182,21.7959,21.7959,51100.0
2013-11-18 15:00:00,29.29,29.31,29.24,29.27,98900.0,21.7959,21.8108,21.7587,21.781,98900.0
2013-11-18 15:30:00,29.26,29.27,29.19,29.24,129200.0,21.7736,21.781,21.7215,21.7587,129200.0
2013-11-19 09:30:00,29.19,29.22,29.06,29.08,37400.0,21.7215,21.7438,21.6248,21.6397,37400.0
2013-11-19 10:00:00,29.09,29.26,29.09,29.23,255100.0,21.6471,21.7736,21.6471,21.7513,255100.0
2013-11-19 10:30:00,29.24,29.37,29.24,29.31,164600.0,21.7587,21.8555,21.7587,21.8108,164600.0
2013-11-19 11:00:00,29.32,29.36,29.26,29.3,125700.0,21.8182,21.848,21.7736,21.8034,125700.0
2013-11-19 11:30:00,29.29,29.33,29.27,29.31,37700.0,21.7959,21.8257,21.781,21.8108,37700.0
2013-11-19 12:00:00,29.31,29.31,29.29,29.3,50200.0,21.8108,21.8108,21.7959,21.8034,50200.0
2013-11-19 12:30:00,29.29,29.3,29.25,29.28,57600.0,21.7959,21.8034,21.7662,21.7885,57600.0
2013-11-19 13:00:00,29.28,29.3,29.23,29.23,121300.0,21.7885,21.8034,21.7513,21.7513,121300.0
2013-11-19 13:30:00,29.22,29.3,29.21,29.27,81200.0,21.7438,21.8034,21.7364,21.781,81200.0
2013-11-19 14:00:00,29.27,29.28,29.2,29.2,119100.0,21.781,21.7885,21.729,21.729,119100.0
2013-11-19 14:30:00,29.2,29.27,29.2,29.22,73500.0,21.729,21.781,21.729,21.7438,73500.0
2013-11-19 15:00:00,29.21,29.27,29.21,29.27,49300.0,21.7364,21.781,21.7364,21.781,49300.0
2013-11-19 15:30:00,29.27,29.27,29.18,29.21,92400.0,21.781,21.781,21.7141,21.7364,92400.0
2013-11-20 09:30:00,29.3,29.35,29.2,29.34,114900.0,21.8034,21.8406,21.729,21.8331,114900.0
2013-11-20 10:00:00,29.33,29.48,29.28,29.44,95300.0,21.8257,21.9373,21.7885,21.9075,95300.0
2013-11-20 10:30:00,29.44,29.44,29.32,29.43,39200.0,21.9075,21.9075,21.8182,21.9001,39200.0
2013-11-20 11:00:00,29.42,29.44,29.34,29.34,24400.0,21.8927,21.9075,21.8331,21.8331,24400.0
2013-11-20 11:30:00,29.34,29.35,29.24,29.3,22900.0,21.8331,21.8406,21.7587,21.8034,22900.0
2013-11-20 12:00:00,29.3,29.39,29.28,29.37,86900.0,21.8034,21.8703,21.7885,21.8555,86900.0
2013-11-20 12:30:00,29.37,29.39,29.33,29.38,85400.0,21.8555,21.8703,21.8257,21.8629,85400.0
2013-11-20 13:00:00,29.39,29.39,29.36,29.37,23000.0,21.8703,21.8703,21.848,21.8555,23000.0
2013-11-20 13:30:00,29.37,29.4,29.34,29.36,101300.0,21.8555,21.8778,21.8331,21.848,101300.0
2013-11-20 14:00:00,29.34,29.42,29.28,29.4,118800.0,21.8331,21.8927,21.7885,21.8778,118800.0
2013-11-20 14:30:00,29.39,29.39,29.18,29.2,49000.0,21.8703,21.8703,21.7141,21.729,49000.0
2013-11-20 15:00:00,29.21,29.23,29.16,29.21,37200.0,21.7364,21.7513,21.6992,21.7364,37200.0
2013-11-20 15:30:00,29.2,29.31,29.18,29.3,116200.0,21.729,21.8108,21.7141,21.8034,116200.0
2013-11-21 09:30:00,29.23,29.52,29.19,29.49,62600.0,21.7513,21.9671,21.7215,21.9448,62600.0
2013-11-21 10:00:00,29.5,29.56,29.45,29.47,34700.0,21.9522,21.9968,21.915,21.9299,34700.0
2013-11-21 10:30:00,29.46,29.65,29.46,29.65,50500.0,21.9224,22.0638,21.9224,22.0638,50500.0
2013-11-21 11:00:00,29.64,29.72,29.64,29.7,44200.0,22.0564,22.1159,22.0564,22.101,44200.0
2013-11-21 11:30:00,29.7,29.72,29.55,29.58,38300.0,22.101,22.1159,21.9894,22.0117,38300.0
2013-11-21 12:00:00,29.58,29.64,29.52,29.62,20500.0,22.0117,22.0564,21.9671,22.0415,20500.0
2013-11-21 12:30:00,29.62,29.63,29.56,29.56,8500.0,22.0415,22.0489,21.9968,21.9968,8500.0
2013-11-21 13:00:00,29.56,29.6,29.55,29.6,31800.0,21.9968,22.0266,21.9894,22.0266,31800.0
2013-11-21 13:30:00,29.6,29.68,29.6,29.66,26300.0,22.0266,22.0861,22.0266,22.0713,26300.0
2013-11-21 14:00:00,29.66,29.67,29.64,29.67,33000.0,22.0713,22.0787,22.0564,22.0787,33000.0
2013-11-21 14:30:00,29.66,29.69,29.63,29.67,41000.0,22.0713,22.0936,22.0489,22.0787,41000.0
2013-11-21 15:00:00,29.67,29.67,29.56,29.57,29300.0,22.0787,22.0787,21.9968,22.0043,29300.0
2013-11-21 15:30:00,29.58,29.63,29.56,29.62,115000.0,22.0117,22.0489,21.9968,22.0415,115000.0
2013-11-22 09:30:00,29.58,29.61,29.45,29.5,69000.0,22.0117,22.034,21.915,21.9522,69000.0
2013-11-22 10:00:00,29.51,29.64,29.48,29.58,42500.0,21.9596,22.0564,21.9373,22.0117,42500.0
2013-11-22 10:30:00,29.58,29.58,29.46,29.5,49900.0,22.0117,22.0117,21.9224,21.9522,49900.0
2013-11-22 11:00:00,29.5,29.58,29.5,29.53,49300.0,21.9522,22.0117,21.9522,21.9745,49300.0
2013-11-22 11:30:00,29.52,29.54,29.48,29.52,50400.0,21.9671,21.982,21.9373,21.9671,50400.0
2013-11-22 12:00:00,29.53,29.54,29.47,29.47,47000.0,21.9745,21.982,21.9299,21.9299,47000.0
2013-11-22 12:30:00,29.47,29.48,29.45,29.47,12900.0,21.9299,21.9373,21.915,21.9299,12900.0
2013-11-22 13:00:00,29.47,29.47,29.45,29.45,16000.0,21.9299,21.9299,21.915,21.915,16000.0
2013-11-22 13:30:00,29.44,29.48,29.44,29.47,14100.0,21.9075,21.9373,21.9075,21.9299,14100.0
2013-11-22 14:00:00,29.46,29.48,29.43,29.45,25300.0,21.9224,21.9373,21.9001,21.915,25300.0
2013-11-22 14:30:00,29.46,29.49,29.44,29.46,14000.0,21.9224,21.9448,21.9075,21.9224,14000.0
2013-11-22 15:00:00,29.46,29.52,29.46,29.52,22600.0,21.9224,21.9671,21.9224,21.9671,22600.0
2013-11-22 15:30:00,29.51,29.53,29.45,29.46,107700.0,21.9596,21.9745,21.915,21.9224,107700.0
2013-11-25 09:30:00,29.31,29.33,29.0,29.01,128600.0,21.8108,21.8257,21.5801,21.5876,128600.0
2013-11-25 10:00:00,29.0,29.06,28.94,29.06,59000.0,21.5801,21.6248,21.5355,21.6248,59000.0
2013-11-25 10:30:00,29.07,29.12,29.06,29.12,54600.0,21.6322,21.6694,21.6248,21.6694,54600.0
2013-11-25 11:00:00,29.13,29.25,29.13,29.25,40700.0,21.6769,21.7662,21.6769,21.7662,40700.0
2013-11-25 11:30:00,29.25,29.33,29.23,29.31,48100.0,21.7662,21.8257,21.7513,21.8108,48100.0
2013-11-25 12:00:00,29.32,29.42,29.3,29.42,53600.0,21.8182,21.8927,21.8034,21.8927,53600.0
2013-11-25 12:30:00,29.42,29.43,29.36,29.38,49900.0,21.8927,21.9001,21.848,21.8629,49900.0
2013-11-25 13:00:00,29.38,29.43,29.34,29.43,79600.0,21.8629,21.9001,21.8331,21.9001,79600.0
2013-11-25 13:30:00,29.42,29.47,29.37,29.38,32500.0,21.8927,21.9299,21.8555,21.8629,32500.0
2013-11-25 14:00:00,29.37,29.44,29.37,29.4,36100.0,21.8555,21.9075,21.8555,21.8778,36100.0
2013-11-25 14:30:00,29.4,29.4,29.27,29.27,111100.0,21.8778,21.8778,21.781,21.781,111100.0
2013-11-25 15:00:00,29.27,29.3,29.17,29.21,60900.0,21.781,21.8034,21.7066,21.7364,60900.0
2013-11-25 15:30:00,29.22,29.24,29.18,29.21,123500.0,21.7438,21.7587,21.7141,21.7364,123500.0
2013-11-26 09:30:00,29.22,29.23,29.13,29.17,77200.0,21.7438,21.7513,21.6769,21.7066,77200.0
2013-11-26 10:00:00,29.18,29.28,29.13,29.27,42600.0,21.7141,21.7885,21.6769,21.781,42600.0
2013-11-26 10:30:00,29.27,29.4,29.24,29.4,34000.0,21.781,21.8778,21.7587,21.8778,34000.0
2013-11-26 11:00:00,29.4,29.4,29.31,29.31,34300.0,21.8778,21.8778,21.8108,21.8108,34300.0
2013-11-26 11:30:00,29.31,29.32,29.27,29.29,44400.0,21.8108,21.8182,21.781,21.7959,44400.0
2013-11-26 12:00:00,29.29,29.32,29.27,29.29,64600.0,21.7959,21.8182,21.781,21.7959,64600.0
2013-11-26 12:30:00,29.28,29.41,29.27,29.41,49700.0,21.7885,21.8852,21.781,21.8852,49700.0
2013-11-26 13:00:00,29.4,29.41,29.29,29.3,23200.0,21.8778,21.8852,21.7959,21.8034,23200.0
2013-11-26 13:30:00,29.31,29.37,29.29,29.29,33700.0,21.8108,21.8555,21.7959,21.7959,33700.0
2013-11-26 14:00:00,29.3,29.31,29.25,29.28,95000.0,21.8034,21.8108,21.7662,21.7885,95000.0
2013-11-26 14:30:00,29.29,29.29,29.23,29.25,117400.0,21.7959,21.7959,21.7513,21.7662,117400.0
2013-11-26 15:00:00,29.25,29.27,29.21,29.25,86500.0,21.7662,21.781,21.7364,21.7662,86500.0
2013-11-26 15:30:00,29.25,29.26,29.1,29.13,287400.0,21.7662,21.7736,21.6545,21.6769,287400.0
2013-11-27 09:30:00,28.91,29.07,28.7,28.71,103300.0,21.5131,21.6322,21.3569,21.3643,103300.0
2013-11-27 10:00:00,28.7,28.75,28.65,28.7,96000.0,21.3569,21.3941,21.3197,21.3569,96000.0
2013-11-27 10:30:00,28.7,28.77,28.7,28.72,50300.0,21.3569,21.409,21.3569,21.3718,50300.0
2013-11-27 11:00:00,28.72,28.74,28.7,28.71,49900.0,21.3718,21.3866,21.3569,21.3643,49900.0
2013-11-27 11:30:00,28.7,28.73,28.7,28.72,38300.0,21.3569,21.3792,21.3569,21.3718,38300.0
2013-11-27 12:00:00,28.72,28.76,28.69,28.73,69800.0,21.3718,21.4015,21.3494,21.3792,69800.0
2013-11-27 12:30:00,28.74,28.74,28.66,28.72,96400.0,21.3866,21.3866,21.3271,21.3718,96400.0
2013-11-27 13:00:00,28.72,28.84,28.7,28.83,177500.0,21.3718,21.4611,21.3569,21.4536,177500.0
2013-11-27 13:30:00,28.84,28.93,28.84,28.86,55000.0,21.4611,21.528,21.4611,21.4759,55000.0
2013-11-27 14:00:00,28.86,28.86,28.8,28.81,44200.0,21.4759,21.4759,21.4313,21.4387,44200.0
2013-11-27 14:30:00,28.81,28.9,28.81,28.89,51300.0,21.4387,21.5057,21.4387,21.4983,51300.0
2013-11-27 15:00:00,28.9,28.99,28.89,28.99,86400.0,21.5057,21.5727,21.4983,21.5727,86400.0
2013-11-27 15:30:00,28.99,28.99,28.93,28.93,138300.0,21.5727,21.5727,21.528,21.528,138300.0
2013-11-29 09:30:00,28.82,28.91,28.71,28.85,66500.0,21.4462,21.5131,21.3643,21.4685,66500.0
2013-11-29 10:00:00,28.85,29.02,28.85,28.98,48700.0,21.4685,21.595,21.4685,21.5652,48700.0
2013-11-29 10:30:00,28.98,29.1,28.98,29.09,35000.0,21.5652,21.6545,21.5652,21.6471,35000.0
2013-11-29 11:00:00,29.09,29.32,29.08,29.27,136500.0,21.6471,21.8182,21.6397,21.781,136500.0
2013-11-29 11:30:00,29.27,29.3,29.21,29.29,82500.0,21.781,21.8034,21.7364,21.7959,82500.0
2013-11-29 12:00:00,29.29,29.29,29.2,29.23,53400.0,21.7959,21.7959,21.729,21.7513,53400.0
2013-11-29 12:30:00,29.23,29.27,29.17,29.2,157100.0,21.7513,21.781,21.7066,21.729,157100.0
2013-12-02 09:30:00,29.08,29.25,28.97,29.2,78800.0,21.6397,21.7662,21.5578,21.729,78800.0
2013-12-02 10:00:00,29.2,29.43,29.14,29.42,115100.0,21.729,21.9001,21.6843,21.8927,115100.0
2013-12-02 10:30:00,29.43,29.47,29.41,29.46,79100.0,21.9001,21.9299,21.8852,21.9224,79100.0
2013-12-02 11:00:00,29.46,29.56,29.45,29.56,48400.0,21.9224,21.9968,21.915,21.9968,48400.0
2013-12-02 11:30:00,29.56,29.64,29.55,29.61,59000.0,21.9968,22.0564,21.9894,22.034,59000.0
2013-12-02 12:00:00,29.61,29.66,29.59,29.65,28200.0,22.034,22.0713,22.0192,22.0638,28200.0
2013-12-02 12:30:00,29.65,29.76,29.64,29.69,39900.0,22.0638,22.1457,22.0564,22.0936,39900.0
2013-12-02 13:00:00,29.69,29.7,29.6,29.66,46300.0,22.0936,22.101,22.0266,22.0713,46300.0
2013-12-02 13:30:00,29.65,29.66,29.49,29.49,24000.0,22.0638,22.0713,21.9448,21.9448,24000.0
2013-12-02 14:00:00,29.49,29.55,29.45,29.46,37600.0,21.9448,21.9894,21.915,21.9224,37600.0
2013-12-02 14:30:00,29.46,29.47,29.35,29.38,43800.0,21.9224,21.9299,21.8406,21.8629,43800.0
2013-12-02 15:00:00,29.39,29.4,29.27,29.27,47200.0,21.8703,21.8778,21.781,21.781,47200.0
2013-12-02 15:30:00,29.26,29.37,29.24,29.34,99000.0,21.7736,21.8555,21.7587,21.8331,99000.0
2013-12-03 09:30:00,29.21,29.33,28.97,29.23,86300.0,21.7364,21.8257,21.5578,21.7513,86300.0
2013-12-03 10:00:00,29.24,29.35,29.21,29.34,41000.0,21.7587,21.8406,21.7364,21.8331,41000.0
2013-12-03 10:30:00,29.33,29.44,29.33,29.41,34100.0,21.8257,21.9075,21.8257,21.8852,34100.0
2013-12-03 11:00:00,29.4,29.4,29.32,29.32,49000.0,21.8778,21.8778,21.8182,21.8182,49000.0
2013-12-03 11:30:00,29.32,29.36,29.27,29.32,35500.0,21.8182,21.848,21.781,21.8182,35500.0
2013-12-03 12:00:00,29.34,29.42,29.29,29.29,35500.0,21.8331,21.8927,21.7959,21.7959,35500.0
2013-12-03 12:30:00,29.3,29.3,29.21,29.24,27000.0,21.8034,21.8034,21.7364,21.7587,27000.0
2013-12-03 13:00:00,29.24,29.32,29.23,29.26,23600.0,21.7587,21.8182,21.7513,21.7736,23600.0
2013-12-03 13:30:00,29.25,29.29,29.24,29.26,25900.0,21.7662,21.7959,21.7587,21.7736,25900.0
2013-12-03 14:00:00,29.26,29.3,29.19,29.25,70500.0,21.7736,21.8034,21.7215,21.7662,70500.0
2013-12-03 14:30:00,29.25,29.3,29.2,29.28,58600.0,21.7662,21.8034,21.729,21.7885,58600.0
2013-12-03 15:00:00,29.27,29.27,29.2,29.22,61200.0,21.781,21.781,21.729,21.7438,61200.0
2013-12-03 15:30:00,29.22,29.22,29.17,29.22,268300.0,21.7438,21.7438,21.7066,21.7438,268300.0
2013-12-04 09:30:00,29.21,29.21,29.01,29.05,60600.0,21.7364,21.7364,21.5876,21.6173,60600.0
2013-12-04 10:00:00,29.05,29.27,29.03,29.14,62000.0,21.6173,21.781,21.6024,21.6843,62000.0
2013-12-04 10:30:00,29.13,29.13,28.93,28.98,82600.0,21.6769,21.6769,21.528,21.5652,82600.0
2013-12-04 11:00:00,28.99,29.09,28.96,29.06,62100.0,21.5727,21.6471,21.5504,21.6248,62100.0
2013-12-04 11:30:00,29.06,29.18,29.06,29.16,46500.0,21.6248,21.7141,21.6248,21.6992,46500.0
2013-12-04 12:00:00,29.17,29.17,29.05,29.06,66100.0,21.7066,21.7066,21.6173,21.6248,66100.0
2013-12-04 12:30:00,29.06,29.09,29.04,29.08,20900.0,21.6248,21.6471,21.6099,21.6397,20900.0
2013-12-04 13:00:00,29.09,29.09,28.94,28.95,83600.0,21.6471,21.6471,21.5355,21.5429,83600.0
2013-12-04 13:30:00,28.94,29.03,28.91,28.97,74900.0,21.5355,21.6024,21.5131,21.5578,74900.0
2013-12-04 14:00:00,28.98,29.1,28.98,29.1,34000.0,21.5652,21.6545,21.5652,21.6545,34000.0
2013-12-04 14:30:00,29.1,29.23,29.08,29.22,54100.0,21.6545,21.7513,21.6397,21.7438,54100.0
2013-12-04 15:00:00,29.22,29.22,29.14,29.2,55100.0,21.7438,21.7438,21.6843,21.729,55100.0
2013-12-04 15:30:00,29.2,29.31,29.2,29.29,167300.0,21.729,21.8108,21.729,21.7959,167300.0
2013-12-05 09:30:00,29.2,29.3,29.15,29.3,33800.0,21.729,21.8034,21.6917,21.8034,33800.0
2013-12-05 10:00:00,29.27,29.36,29.27,29.35,43900.0,21.781,21.848,21.781,21.8406,43900.0
2013-12-05 10:30:00,29.35,29.52,29.35,29.52,49100.0,21.8406,21.9671,21.8406,21.9671,49100.0
2013-12-05 11:00:00,29.53,29.72,29.51,29.7,68700.0,21.9745,22.1159,21.9596,22.101,68700.0
2013-12-05 11:30:00,29.69,29.77,29.68,29.76,29700.0,22.0936,22.1531,22.0861,22.1457,29700.0
2013-12-05 12:00:00,29.76,29.79,29.73,29.74,33000.0,22.1457,22.168,22.1233,22.1308,33000.0
2013-12-05 12:30:00,29.73,29.74,29.7,29.7,20400.0,22.1233,22.1308,22.101,22.101,20400.0
2013-12-05 13:00:00,29.68,29.69,29.65,29.68,33900.0,22.0861,22.0936,22.0638,22.0861,33900.0
2013-12-05 13:30:00,29.67,29.68,29.51,29.56,39000.0,22.0787,22.0861,21.9596,21.9968,39000.0
2013-12-05 14:00:00,29.55,29.56,29.39,29.4,42100.0,21.9894,21.9968,21.8703,21.8778,42100.0
2013-12-05 14:30:00,29.41,29.56,29.41,29.44,65500.0,21.8852,21.9968,21.8852,21.9075,65500.0
2013-12-05 15:00:00,29.43,29.5,29.39,29.41,72900.0,21.9001,21.9522,21.8703,21.8852,72900.0
2013-12-05 15:30:00,29.41,29.46,29.33,29.34,145200.0,21.8852,21.9224,21.8257,21.8331,145200.0
2013-12-06 09:30:00,29.2,29.38,29.15,29.28,147300.0,21.729,21.8629,21.6917,21.7885,147300.0
2013-12-06 10:00:00,29.28,29.58,29.28,29.49,73600.0,21.7885,22.0117,21.7885,21.9448,73600.0
2013-12-06 10:30:00,29.49,29.52,29.37,29.4,48100.0,21.9448,21.9671,21.8555,21.8778,48100.0
2013-12-06 11:00:00,29.39,29.46,29.33,29.46,26200.0,21.8703,21.9224,21.8257,21.9224,26200.0
2013-12-06 11:30:00,29.46,29.49,29.32,29.36,26300.0,21.9224,21.9448,21.8182,21.848,26300.0
2013-12-06 12:00:00,29.36,29.37,29.33,29.34,41700.0,21.848,21.8555,21.8257,21.8331,41700.0
2013-12-06 12:30:00,29.34,29.38,29.34,29.37,27100.0,21.8331,21.8629,21.8331,21.8555,27100.0
2013-12-06 13:00:00,29.38,29.38,29.27,29.29,38500.0,21.8629,21.8629,21.781,21.7959,38500.0
2013-12-06 13:30:00,29.29,29.3,29.24,29.28,23100.0,21.7959,21.8034,21.7587,21.7885,23100.0
2013-12-06 14:00:00,29.29,29.36,29.29,29.3,22800.0,21.7959,21.848,21.7959,21.8034,22800.0
2013-12-06 14:30:00,29.3,29.39,29.3,29.36,54100.0,21.8034,21.8703,21.8034,21.848,54100.0
2013-12-06 15:00:00,29.37,29.42,29.29,29.33,62900.0,21.8555,21.8927,21.7959,21.8257,62900.0
2013-12-06 15:30:00,29.33,29.38,29.21,29.24,226900.0,21.8257,21.8629,21.7364,21.7587,226900.0
2013-12-09 09:30:00,29.33,29.42,29.08,29.16,119200.0,21.8257,21.8927,21.6397,21.6992,119200.0
2013-12-09 10:00:00,29.17,29.22,29.13,29.15,74200.0,21.7066,21.7438,21.6769,21.6917,74200.0
2013-12-09 10:30:00,29.13,29.24,29.13,29.23,53000.0,21.6769,21.7587,21.6769,21.7513,53000.0
2013-12-09 11:00:00,29.23,29.48,29.23,29.45,115900.0,21.7513,21.9373,21.7513,21.915,115900.0
2013-12-09 11:30:00,29.45,29.5,29.39,29.41,118000.0,21.915,21.9522,21.8703,21.8852,118000.0
2013-12-09 12:00:00,29.43,29.54,29.4,29.43,107300.0,21.9001,21.982,21.8778,21.9001,107300.0
2013-12-09 12:30:00,29.42,29.58,29.41,29.57,62300.0,21.8927,22.0117,21.8852,22.0043,62300.0
2013-12-09 13:00:00,29.58,29.61,29.55,29.6,53300.0,22.0117,22.034,21.9894,22.0266,53300.0
2013-12-09 13:30:00,29.61,29.67,29.53,29.56,100400.0,22.034,22.0787,21.9745,21.9968,100400.0
2013-12-09 14:00:00,29.56,29.57,29.44,29.51,69400.0,21.9968,22.0043,21.9075,21.9596,69400.0
2013-12-09 14:30:00,29.51,29.51,29.45,29.51,60700.0,21.9596,21.9596,21.915,21.9596,60700.0
2013-12-09 15:00:00,29.52,29.58,29.5,29.56,91300.0,21.9671,22.0117,21.9522,21.9968,91300.0
2013-12-09 15:30:00,29.56,29.56,29.47,29.51,161300.0,21.9968,21.9968,21.9299,21.9596,161300.0
2013-12-10 09:30:00,29.53,29.65,29.4,29.62,84600.0,21.9745,22.0638,21.8778,22.0415,84600.0
2013-12-10 10:00:00,29.62,29.74,29.62,29.63,56100.0,22.0415,22.1308,22.0415,22.0489,56100.0
2013-12-10 10:30:00,29.63,29.63,29.51,29.59,74800.0,22.0489,22.0489,21.9596,22.0192,74800.0
2013-12-10 11:00:00,29.58,29.59,29.48,29.56,44000.0,22.0117,22.0192,21.9373,21.9968,44000.0
2013-12-10 11:30:00,29.56,29.66,29.55,29.63,57000.0,21.9968,22.0713,21.9894,22.0489,57000.0
2013-12-10 12:00:00,29.63,29.63,29.55,29.58,56200.0,22.0489,22.0489,21.9894,22.0117,56200.0
2013-12-10 12:30:00,29.58,29.62,29.57,29.6,50900.0,22.0117,22.0415,22.0043,22.0266,50900.0
2013-12-10 13:00:00,29.6,29.62,29.59,29.6,34300.0,22.0266,22.0415,22.0192,22.0266,34300.0
2013-12-10 13:30:00,29.6,29.61,29.54,29.57,80300.0,22.0266,22.034,21.982,22.0043,80300.0
2013-12-10 14:00:00,29.57,29.61,29.55,29.59,74300.0,22.0043,22.034,21.9894,22.0192,74300.0
2013-12-10 14:30:00,29.6,29.6,29.5,29.51,45000.0,22.0266,22.0266,21.9522,21.9596,45000.0
2013-12-10 15:00:00,29.51,29.54,29.48,29.49,71000.0,21.9596,21.982,21.9373,21.9448,71000.0
2013-12-10 15:30:00,29.49,29.5,29.43,29.43,135800.0,21.9448,21.9522,21.9001,21.9001,135800.0
2013-12-11 09:30:00,29.29,29.37,29.01,29.17,160200.0,21.9809,22.041,21.7708,21.8909,160200.0
2013-12-11 10:00:00,29.19,29.21,29.0,29.02,158900.0,21.9059,21.9209,21.7633,21.7783,158900.0
2013-12-11 10:30:00,29.02,29.03,28.95,28.99,117400.0,21.7783,21.7858,21.7258,21.7558,117400.0
2013-12-11 11:00:00,28.99,29.0,28.8,28.86,203600.0,21.7558,21.7633,21.6132,21.6582,203600.0
2013-12-11 11:30:00,28.85,28.87,28.76,28.8,64900.0,21.6507,21.6657,21.5832,21.6132,64900.0
2013-12-11 12:00:00,28.8,28.81,28.67,28.69,53500.0,21.6132,21.6207,21.5156,21.5307,53500.0
2013-12-11 12:30:00,28.7,28.9,28.7,28.84,90400.0,21.5382,21.6883,21.5382,21.6432,90400.0
2013-12-11 13:00:00,28.84,28.86,28.75,28.76,51600.0,21.6432,21.6582,21.5757,21.5832,51600.0
2013-12-11 13:30:00,28.76,28.86,28.73,28.81,42000.0,21.5832,21.6582,21.5607,21.6207,42000.0
2013-12-11 14:00:00,28.81,28.82,28.74,28.77,65300.0,21.6207,21.6282,21.5682,21.5907,65300.0
2013-12-11 14:30:00,28.78,28.8,28.73,28.73,45300.0,21.5982,21.6132,21.5607,21.5607,45300.0
2013-12-11 15:00:00,28.73,28.75,28.59,28.62,86000.0,21.5607,21.5757,21.4556,21.4781,86000.0
2013-12-11 15:30:00,28.62,28.68,28.51,28.52,279800.0,21.4781,21.5232,21.3956,21.4031,279800.0
2013-12-12 09:30:00,28.51,28.53,28.21,28.23,322900.0,21.3956,21.4106,21.1704,21.1854,322900.0
2013-12-12 10:00:00,28.24,28.25,28.08,28.13,91700.0,21.193,21.2005,21.0729,21.1104,91700.0
2013-12-12 10:30:00,28.13,28.22,28.1,28.2,91600.0,21.1104,21.1779,21.0879,21.1629,91600.0
2013-12-12 11:00:00,28.2,28.23,28.09,28.12,64900.0,21.1629,21.1854,21.0804,21.1029,64900.0
2013-12-12 11:30:00,28.12,28.13,28.02,28.07,107100.0,21.1029,21.1104,21.0278,21.0654,107100.0
2013-12-12 12:00:00,28.07,28.07,28.02,28.04,100800.0,21.0654,21.0654,21.0278,21.0429,100800.0
2013-12-12 12:30:00,28.04,28.18,28.04,28.18,153800.0,21.0429,21.1479,21.0429,21.1479,153800.0
2013-12-12 13:00:00,28.18,28.23,28.17,28.18,33000.0,21.1479,21.1854,21.1404,21.1479,33000.0
2013-12-12 13:30:00,28.19,28.19,28.09,28.11,42100.0,21.1554,21.1554,21.0804,21.0954,42100.0
2013-12-12 14:00:00,28.11,28.22,28.11,28.2,64200.0,21.0954,21.1779,21.0954,21.1629,64200.0
2013-12-12 14:30:00,28.19,28.2,28.13,28.13,81500.0,21.1554,21.1629,21.1104,21.1104,81500.0
2013-12-12 15:00:00,28.13,28.17,28.1,28.15,161800.0,21.1104,21.1404,21.0879,21.1254,161800.0
2013-12-12 15:30:00,28.15,28.16,28.09,28.1,389400.0,21.1254,21.1329,21.0804,21.0879,389400.0
2013-12-13 09:30:00,28.03,28.09,27.86,27.9,105600.0,21.0354,21.0804,20.9078,20.9378,105600.0
2013-12-13 10:00:00,27.9,27.98,27.87,27.97,66400.0,20.9378,20.9978,20.9153,20.9903,66400.0
2013-12-13 10:30:00,27.97,28.05,27.96,28.04,50800.0,20.9903,21.0504,20.9828,21.0429,50800.0
2013-12-13 11:00:00,28.04,28.07,28.0,28.02,67900.0,21.0429,21.0654,21.0128,21.0278,67900.0
2013-12-13 11:30:00,28.02,28.09,28.01,28.07,54400.0,21.0278,21.0804,21.0203,21.0654,54400.0
2013-12-13 12:00:00,28.05,28.1,28.05,28.09,32900.0,21.0504,21.0879,21.0504,21.0804,32900.0
2013-12-13 12:30:00,28.09,28.12,28.03,28.11,62900.0,21.0804,21.1029,21.0354,21.0954,62900.0
2013-12-13 13:00:00,28.1,28.18,28.1,28.17,51300.0,21.0879,21.1479,21.0879,21.1404,51300.0
2013-12-13 13:30:00,28.17,28.18,28.08,28.12,42200.0,21.1404,21.1479,21.0729,21.1029,42200.0
2013-12-13 14:00:00,28.13,28.13,28.08,28.09,54900.0,21.1104,21.1104,21.0729,21.0804,54900.0
2013-12-13 14:30:00,28.1,28.16,28.09,28.12,50100.0,21.0879,21.1329,21.0804,21.1029,50100.0
2013-12-13 15:00:00,28.13,28.21,28.13,28.19,49200.0,21.1104,21.1704,21.1104,21.1554,49200.0
2013-12-13 15:30:00,28.19,28.2,28.15,28.16,155800.0,21.1554,21.1629,21.1254,21.1329,155800.0
2013-12-16 09:30:00,28.35,28.35,28.11,28.12,85100.0,21.2755,21.2755,21.0954,21.1029,85100.0
2013-12-16 10:00:00,28.11,28.27,28.11,28.24,41500.0,21.0954,21.2155,21.0954,21.193,41500.0
2013-12-16 10:30:00,28.22,28.29,28.22,28.24,56400.0,21.1779,21.2305,21.1779,21.193,56400.0
2013-12-16 11:00:00,28.24,28.42,28.24,28.39,61900.0,21.193,21.328,21.193,21.3055,61900.0
2013-12-16 11:30:00,28.39,28.4,28.35,28.37,86900.0,21.3055,21.313,21.2755,21.2905,86900.0
2013-12-16 12:00:00,28.37,28.38,28.26,28.27,44700.0,21.2905,21.298,21.208,21.2155,44700.0
2013-12-16 12:30:00,28.27,28.27,28.2,28.24,48200.0,21.2155,21.2155,21.1629,21.193,48200.0
2013-12-16 13:00:00,28.24,28.25,28.15,28.19,28100.0,21.193,21.2005,21.1254,21.1554,28100.0
2013-12-16 13:30:00,28.2,28.26,28.16,28.16,50100.0,21.1629,21.208,21.1329,21.1329,50100.0
2013-12-16 14:00:00,28.17,28.2,28.13,28.15,53000.0,21.1404,21.1629,21.1104,21.1254,53000.0
2013-12-16 14:30:00,28.16,28.16,28.12,28.12,30500.0,21.1329,21.1329,21.1029,21.1029,30500.0
2013-12-16 15:00:00,28.12,28.13,28.06,28.07,90700.0,21.1029,21.1104,21.0579,21.0654,90700.0
2013-12-16 15:30:00,28.06,28.12,28.04,28.07,149400.0,21.0579,21.1029,21.0429,21.0654,149400.0
2013-12-17 09:30:00,28.03,28.08,27.88,28.06,84800.0,21.0354,21.0729,20.9228,21.0579,84800.0
2013-12-17 10:00:00,28.06,28.18,28.04,28.07,71800.0,21.0579,21.1479,21.0429,21.0654,71800.0
2013-12-17 10:30:00,28.06,28.15,28.0,28.06,94200.0,21.0579,21.1254,21.0128,21.0579,94200.0
2013-12-17 11:00:00,28.06,28.06,27.82,27.82,47700.0,21.0579,21.0579,20.8778,20.8778,47700.0
2013-12-17 11:30:00,27.83,27.87,27.81,27.84,31200.0,20.8853,20.9153,20.8703,20.8928,31200.0
2013-12-17 12:00:00,27.83,27.84,27.76,27.77,43100.0,20.8853,20.8928,20.8327,20.8402,43100.0
2013-12-17 12:30:00,27.77,27.77,27.67,27.68,110000.0,20.8402,20.8402,20.7652,20.7727,110000.0
2013-12-17 13:00:00,27.68,27.7,27.64,27.68,51800.0,20.7727,20.7877,20.7427,20.7727,51800.0
2013-12-17 13:30:00,27.68,27.8,27.65,27.8,76500.0,20.7727,20.8627,20.7502,20.8627,76500.0
2013-12-17 14:00:00,27.79,27.81,27.75,27.79,200200.0,20.8552,20.8703,20.8252,20.8552,200200.0
2013-12-17 14:30:00,27.79,27.83,27.77,27.81,240900.0,20.8552,20.8853,20.8402,20.8703,240900.0
2013-12-17 15:00:00,27.81,27.82,27.79,27.8,135000.0,20.8703,20.8778,20.8552,20.8627,135000.0
2013-12-17 15:30:00,27.8,27.81,27.67,27.71,317300.0,20.8627,20.8703,20.7652,20.7952,317300.0
2013-12-18 09:30:00,27.7,27.79,27.6,27.68,126900.0,20.7877,20.8552,20.7127,20.7727,126900.0
2013-12-18 10:00:00,27.69,27.87,27.67,27.82,202300.0,20.7802,20.9153,20.7652,20.8778,202300.0
2013-12-18 10:30:00,27.82,27.84,27.65,27.69,73300.0,20.8778,20.8928,20.7502,20.7802,73300.0
2013-12-18 11:00:00,27.69,27.84,27.69,27.79,41000.0,20.7802,20.8928,20.7802,20.8552,41000.0
2013-12-18 11:30:00,27.78,27.78,27.69,27.69,49600.0,20.8477,20.8477,20.7802,20.7802,49600.0
2013-12-18 12:00:00,27.69,27.79,27.66,27.76,39900.0,20.7802,20.8552,20.7577,20.8327,39900.0
2013-12-18 12:30:00,27.75,27.77,27.64,27.65,82900.0,20.8252,20.8402,20.7427,20.7502,82900.0
2013-12-18 13:00:00,27.65,27.68,27.6,27.66,118800.0,20.7502,20.7727,20.7127,20.7577,118800.0
2013-12-18 13:30:00,27.65,27.93,27.64,27.92,124400.0,20.7502,20.9603,20.7427,20.9528,124400.0
2013-12-18 14:00:00,27.91,28.21,27.61,28.12,207800.0,20.9453,21.1704,20.7202,21.1029,207800.0
2013-12-18 14:30:00,28.12,28.25,28.06,28.16,115900.0,21.1029,21.2005,21.0579,21.1329,115900.0
2013-12-18 15:00:00,28.15,28.19,28.1,28.12,93300.0,21.1254,21.1554,21.0879,21.1029,93300.0
2013-12-18 15:30:00,28.12,28.17,28.08,28.12,168400.0,21.1029,21.1404,21.0729,21.1029,168400.0
2013-12-19 09:30:00,28.09,28.32,28.03,28.25,171500.0,21.0804,21.253,21.0354,21.2005,171500.0
2013-12-19 10:00:00,28.26,28.3,28.01,28.03,219400.0,21.208,21.238,21.0203,21.0354,219400.0
2013-12-19 10:30:00,28.04,28.19,28.04,28.14,92300.0,21.0429,21.1554,21.0429,21.1179,92300.0
2013-12-19 11:00:00,28.14,28.15,28.01,28.06,532000.0,21.1179,21.1254,21.0203,21.0579,532000.0
2013-12-19 11:30:00,28.06,28.17,28.05,28.09,401600.0,21.0579,21.1404,21.0504,21.0804,401600.0
2013-12-19 12:00:00,28.08,28.26,28.07,28.26,71900.0,21.0729,21.208,21.0654,21.208,71900.0
2013-12-19 12:30:00,28.26,28.27,28.16,28.23,253200.0,21.208,21.2155,21.1329,21.1854,253200.0
2013-12-19 13:00:00,28.23,28.31,28.2,28.22,78100.0,21.1854,21.2455,21.1629,21.1779,78100.0
2013-12-19 13:30:00,28.23,28.24,28.07,28.08,180800.0,21.1854,21.193,21.0654,21.0729,180800.0
2013-12-19 14:00:00,28.09,28.17,28.02,28.09,326500.0,21.0804,21.1404,21.0278,21.0804,326500.0
2013-12-19 14:30:00,28.09,28.19,28.04,28.11,247700.0,21.0804,21.1554,21.0429,21.0954,247700.0
2013-12-19 15:00:00,28.11,28.14,28.1,28.14,129900.0,21.0954,21.1179,21.0879,21.1179,129900.0
2013-12-19 15:30:00,28.14,28.14,28.05,28.11,342800.0,21.1179,21.1179,21.0504,21.0954,342800.0
2013-12-20 09:30:00,28.09,28.27,28.04,28.07,188100.0,21.0804,21.2155,21.0429,21.0654,188100.0
2013-12-20 10:00:00,28.08,28.18,28.05,28.18,85200.0,21.0729,21.1479,21.0504,21.1479,85200.0
2013-12-20 10:30:00,28.18,28.31,28.14,28.3,78600.0,21.1479,21.2455,21.1179,21.238,78600.0
2013-12-20 11:00:00,28.32,28.37,28.28,28.33,55000.0,21.253,21.2905,21.223,21.2605,55000.0
2013-12-20 11:30:00,28.33,28.34,28.11,28.11,69500.0,21.2605,21.268,21.0954,21.0954,69500.0
2013-12-20 12:00:00,28.11,28.22,28.09,28.18,91700.0,21.0954,21.1779,21.0804,21.1479,91700.0
2013-12-20 12:30:00,28.18,28.25,28.13,28.15,72900.0,21.1479,21.2005,21.1104,21.1254,72900.0
2013-12-20 13:00:00,28.15,28.17,28.11,28.13,25100.0,21.1254,21.1404,21.0954,21.1104,25100.0
2013-12-20 13:30:00,28.12,28.12,28.09,28.09,46300.0,21.1029,21.1029,21.0804,21.0804,46300.0
2013-12-20 14:00:00,28.09,28.11,28.05,28.07,62000.0,21.0804,21.0954,21.0504,21.0654,62000.0
2013-12-20 14:30:00,28.07,28.07,27.98,28.03,145100.0,21.0654,21.0654,20.9978,21.0354,145100.0
2013-12-20 15:00:00,28.03,28.06,27.99,28.06,158500.0,21.0354,21.0579,21.0053,21.0579,158500.0
2013-12-20 15:30:00,28.06,28.08,27.96,27.97,261400.0,21.0579,21.0729,20.9828,20.9903,261400.0
2013-12-23 09:30:00,28.22,28.25,27.98,28.15,130700.0,21.1779,21.2005,20.9978,21.1254,130700.0
2013-12-23 10:00:00,28.16,28.17,28.08,28.15,83400.0,21.1329,21.1404,21.0729,21.1254,83400.0
2013-12-23 10:30:00,28.15,28.16,28.09,28.11,100100.0,21.1254,21.1329,21.0804,21.0954,100100.0
2013-12-23 11:00:00,28.09,28.14,28.08,28.12,56400.0,21.0804,21.1179,21.0729,21.1029,56400.0
2013-12-23 11:30:00,28.12,28.16,28.11,28.13,202800.0,21.1029,21.1329,21.0954,21.1104,202800.0
2013-12-23 12:00:00,28.13,28.14,28.09,28.11,91100.0,21.1104,21.1179,21.0804,21.0954,91100.0
2013-12-23 12:30:00,28.12,28.14,28.07,28.12,46200.0,21.1029,21.1179,21.0654,21.1029,46200.0
2013-12-23 13:00:00,28.11,28.12,28.08,28.11,34200.0,21.0954,21.1029,21.0729,21.0954,34200.0
2013-12-23 13:30:00,28.1,28.13,28.05,28.08,60700.0,21.0879,21.1104,21.0504,21.0729,60700.0
2013-12-23 14:00:00,28.08,28.08,27.96,27.98,95700.0,21.0729,21.0729,20.9828,20.9978,95700.0
2013-12-23 14:30:00,27.98,27.98,27.94,27.96,67900.0,20.9978,20.9978,20.9678,20.9828,67900.0
2013-12-23 15:00:00,27.97,28.02,27.95,27.98,118400.0,20.9903,21.0278,20.9753,20.9978,118400.0
2013-12-23 15:30:00,27.98,28.01,27.94,28.0,174100.0,20.9978,21.0203,20.9678,21.0128,174100.0
2013-12-24 09:30:00,28.04,28.13,27.97,28.03,83500.0,21.0429,21.1104,20.9903,21.0354,83500.0
2013-12-24 10:00:00,28.04,28.12,27.97,28.07,108600.0,21.0429,21.1029,20.9903,21.0654,108600.0
2013-12-24 10:30:00,28.07,28.12,28.06,28.1,173100.0,21.0654,21.1029,21.0579,21.0879,173100.0
2013-12-24 11:00:00,28.1,28.2,28.09,28.18,173200.0,21.0879,21.1629,21.0804,21.1479,173200.0
2013-12-24 11:30:00,28.18,28.21,28.14,28.19,175900.0,21.1479,21.1704,21.1179,21.1554,175900.0
2013-12-24 12:00:00,28.2,28.26,28.18,28.26,120100.0,21.1629,21.208,21.1479,21.208,120100.0
2013-12-24 12:30:00,28.26,28.27,28.16,28.2,162700.0,21.208,21.2155,21.1329,21.1629,162700.0
2013-12-26 09:30:00,28.26,28.41,28.26,28.3,52500.0,21.208,21.3205,21.208,21.238,52500.0
2013-12-26 10:00:00,28.3,28.34,28.18,28.2,72400.0,21.238,21.268,21.1479,21.1629,72400.0
2013-12-26 10:30:00,28.19,28.2,28.12,28.18,44200.0,21.1554,21.1629,21.1029,21.1479,44200.0
2013-12-26 11:00:00,28.19,28.2,28.14,28.18,39300.0,21.1554,21.1629,21.1179,21.1479,39300.0
2013-12-26 11:30:00,28.18,28.21,28.14,28.14,31900.0,21.1479,21.1704,21.1179,21.1179,31900.0
2013-12-26 12:00:00,28.15,28.16,28.12,28.12,26600.0,21.1254,21.1329,21.1029,21.1029,26600.0
2013-12-26 12:30:00,28.12,28.13,28.01,28.01,67300.0,21.1029,21.1104,21.0203,21.0203,67300.0
2013-12-26 13:00:00,28.01,28.04,27.99,28.02,99100.0,21.0203,21.0429,21.0053,21.0278,99100.0
2013-12-26 13:30:00,28.02,28.02,27.99,27.99,48400.0,21.0278,21.0278,21.0053,21.0053,48400.0
2013-12-26 14:00:00,27.99,28.0,27.98,28.0,105900.0,21.0053,21.0128,20.9978,21.0128,105900.0
2013-12-26 14:30:00,28.0,28.06,28.0,28.06,56000.0,21.0128,21.0579,21.0128,21.0579,56000.0
2013-12-26 15:00:00,28.05,28.08,28.05,28.05,77100.0,21.0504,21.0729,21.0504,21.0504,77100.0
2013-12-26 15:30:00,28.05,28.08,28.02,28.05,122700.0,21.0504,21.0729,21.0278,21.0504,122700.0
2013-12-27 09:30:00,28.13,28.25,27.98,28.02,125400.0,21.1104,21.2005,20.9978,21.0278,125400.0
2013-12-27 10:00:00,28.03,28.15,28.0,28.08,141900.0,21.0354,21.1254,21.0128,21.0729,141900.0
2013-12-27 10:30:00,28.09,28.1,28.0,28.01,59400.0,21.0804,21.0879,21.0128,21.0203,59400.0
2013-12-27 11:00:00,28.02,28.05,27.98,28.04,108000.0,21.0278,21.0504,20.9978,21.0429,108000.0
2013-12-27 11:30:00,28.04,28.07,27.99,28.01,164300.0,21.0429,21.0654,21.0053,21.0203,164300.0
2013-12-27 12:00:00,28.01,28.07,27.97,28.06,70300.0,21.0203,21.0654,20.9903,21.0579,70300.0
2013-12-27 12:30:00,28.06,28.18,28.06,28.17,47200.0,21.0579,21.1479,21.0579,21.1404,47200.0
2013-12-27 13:00:00,28.16,28.17,28.13,28.13,75600.0,21.1329,21.1404,21.1104,21.1104,75600.0
2013-12-27 13:30:00,28.13,28.18,28.12,28.17,44400.0,21.1104,21.1479,21.1029,21.1404,44400.0
2013-12-27 14:00:00,28.17,28.2,28.09,28.16,64500.0,21.1404,21.1629,21.0804,21.1329,64500.0
2013-12-27 14:30:00,28.15,28.17,28.14,28.15,44100.0,21.1254,21.1404,21.1179,21.1254,44100.0
2013-12-27 15:00:00,28.15,28.24,28.15,28.23,45100.0,21.1254,21.193,21.1254,21.1854,45100.0
2013-12-27 15:30:00,28.23,28.23,28.15,28.18,134900.0,21.1854,21.1854,21.1254,21.1479,134900.0
2013-12-30 09:30:00,28.2,28.45,28.11,28.4,103400.0,21.1629,21.3505,21.0954,21.313,103400.0
2013-12-30 10:00:00,28.39,28.4,28.28,28.33,59700.0,21.3055,21.313,21.223,21.2605,59700.0
2013-12-30 10:30:00,28.33,28.44,28.33,28.4,40900.0,21.2605,21.343,21.2605,21.313,40900.0
2013-12-30 11:00:00,28.39,28.44,28.34,28.35,66900.0,21.3055,21.343,21.268,21.2755,66900.0
2013-12-30 11:30:00,28.35,28.45,28.31,28.43,59400.0,21.2755,21.3505,21.2455,21.3355,59400.0
2013-12-30 12:00:00,28.43,28.44,28.35,28.36,44100.0,21.3355,21.343,21.2755,21.283,44100.0
2013-12-30 12:30:00,28.35,28.42,28.34,28.38,48300.0,21.2755,21.328,21.268,21.298,48300.0
2013-12-30 13:00:00,28.38,28.42,28.35,28.36,38000.0,21.298,21.328,21.2755,21.283,38000.0
2013-12-30 13:30:00,28.36,28.41,28.35,28.39,46800.0,21.283,21.3205,21.2755,21.3055,46800.0
2013-12-30 14:00:00,28.38,28.41,28.36,28.37,62600.0,21.298,21.3205,21.283,21.2905,62600.0
2013-12-30 14:30:00,28.36,28.43,28.35,28.42,77700.0,21.283,21.3355,21.2755,21.328,77700.0
2013-12-30 15:00:00,28.42,28.44,28.39,28.42,61100.0,21.328,21.343,21.3055,21.328,61100.0
2013-12-30 15:30:00,28.42,28.45,28.4,28.43,121300.0,21.328,21.3505,21.313,21.3355,121300.0
2013-12-31 09:30:00,28.38,28.67,28.34,28.64,116400.0,21.298,21.5156,21.268,21.4931,116400.0
2013-12-31 10:00:00,28.64,28.71,28.64,28.68,109500.0,21.4931,21.5457,21.4931,21.5232,109500.0
2013-12-31 10:30:00,28.68,28.7,28.65,28.69,94200.0,21.5232,21.5382,21.5006,21.5307,94200.0
2013-12-31 11:00:00,28.69,28.71,28.67,28.7,93800.0,21.5307,21.5457,21.5156,21.5382,93800.0
2013-12-31 11:30:00,28.7,28.72,28.68,28.68,76400.0,21.5382,21.5532,21.5232,21.5232,76400.0
2013-12-31 12:00:00,28.68,28.71,28.67,28.7,43700.0,21.5232,21.5457,21.5156,21.5382,43700.0
2013-12-31 12:30:00,28.7,28.71,28.68,28.69,25300.0,21.5382,21.5457,21.5232,21.5307,25300.0
2013-12-31 13:00:00,28.69,28.71,28.67,28.69,65900.0,21.5307,21.5457,21.5156,21.5307,65900.0
2013-12-31 13:30:00,28.7,28.7,28.64,28.64,35700.0,21.5382,21.5382,21.4931,21.4931,35700.0
2013-12-31 14:00:00,28.65,28.67,28.6,28.62,45000.0,21.5006,21.5156,21.4631,21.4781,45000.0
2013-12-31 14:30:00,28.62,28.63,28.57,28.58,39500.0,21.4781,21.4856,21.4406,21.4481,39500.0
2013-12-31 15:00:00,28.58,28.59,28.55,28.57,55700.0,21.4481,21.4556,21.4256,21.4406,55700.0
2013-12-31 15:30:00,28.58,28.68,28.58,28.65,316200.0,21.4481,21.5232,21.4481,21.5006,316200.0
2014-01-02 09:30:00,28.45,28.58,28.4,28.48,205400.0,21.3505,21.4481,21.313,21.3731,205400.0
2014-01-02 10:00:00,28.48,28.48,28.33,28.41,121800.0,21.3731,21.3731,21.2605,21.3205,121800.0
2014-01-02 10:30:00,28.42,28.45,28.33,28.38,74000.0,21.328,21.3505,21.2605,21.298,74000.0
2014-01-02 11:00:00,28.37,28.41,28.33,28.35,57800.0,21.2905,21.3205,21.2605,21.2755,57800.0
2014-01-02 11:30:00,28.35,28.37,28.26,28.29,131400.0,21.2755,21.2905,21.208,21.2305,131400.0
2014-01-02 12:00:00,28.29,28.31,28.19,28.21,27700.0,21.2305,21.2455,21.1554,21.1704,27700.0
2014-01-02 12:30:00,28.21,28.26,28.2,28.26,27500.0,21.1704,21.208,21.1629,21.208,27500.0
2014-01-02 13:00:00,28.25,28.32,28.24,28.29,114900.0,21.2005,21.253,21.193,21.2305,114900.0
2014-01-02 13:30:00,28.29,28.31,28.24,28.3,49400.0,21.2305,21.2455,21.193,21.238,49400.0
2014-01-02 14:00:00,28.3,28.36,28.28,28.36,129400.0,21.238,21.283,21.223,21.283,129400.0
2014-01-02 14:30:00,28.34,28.37,28.32,28.33,54800.0,21.268,21.2905,21.253,21.2605,54800.0
2014-01-02 15:00:00,28.33,28.36,28.31,28.32,54000.0,21.2605,21.283,21.2455,21.253,54000.0
2014-01-02 15:30:00,28.32,28.33,28.26,28.3,230000.0,21.253,21.2605,21.208,21.238,230000.0
2014-01-03 09:30:00,28.36,28.45,28.26,28.26,91600.0,21.283,21.3505,21.208,21.208,91600.0
2014-01-03 10:00:00,28.27,28.3,28.18,28.19,62300.0,21.2155,21.238,21.1479,21.1554,62300.0
2014-01-03 10:30:00,28.18,28.24,28.16,28.21,52000.0,21.1479,21.193,21.1329,21.1704,52000.0
2014-01-03 11:00:00,28.22,28.24,28.15,28.17,67000.0,21.1779,21.193,21.1254,21.1404,67000.0
2014-01-03 11:30:00,28.18,28.18,28.07,28.11,59200.0,21.1479,21.1479,21.0654,21.0954,59200.0
2014-01-03 12:00:00,28.12,28.24,28.11,28.24,83400.0,21.1029,21.193,21.0954,21.193,83400.0
2014-01-03 12:30:00,28.24,28.27,28.24,28.25,56900.0,21.193,21.2155,21.193,21.2005,56900.0
2014-01-03 13:00:00,28.25,28.27,28.22,28.25,56500.0,21.2005,21.2155,21.1779,21.2005,56500.0
2014-01-03 13:30:00,28.26,28.27,28.23,28.23,79000.0,21.208,21.2155,21.1854,21.1854,79000.0
2014-01-03 14:00:00,28.23,28.24,28.15,28.17,77900.0,21.1854,21.193,21.1254,21.1404,77900.0
2014-01-03 14:30:00,28.18,28.2,28.15,28.16,60000.0,21.1479,21.1629,21.1254,21.1329,60000.0
2014-01-03 15:00:00,28.15,28.16,28.12,28.14,60500.0,21.1254,21.1329,21.1029,21.1179,60500.0
2014-01-03 15:30:00,28.14,28.22,28.14,28.15,143700.0,21.1179,21.1779,21.1179,21.1254,143700.0
2014-01-06 09:30:00,28.07,28.08,27.83,27.85,140600.0,21.0654,21.0729,20.8853,20.9003,140600.0
2014-01-06 10:00:00,27.86,27.94,27.8,27.85,46100.0,20.9078,20.9678,20.8627,20.9003,46100.0
2014-01-06 10:30:00,27.85,27.85,27.76,27.76,68000.0,20.9003,20.9003,20.8327,20.8327,68000.0
2014-01-06 11:00:00,27.75,27.77,27.69,27.77,55100.0,20.8252,20.8402,20.7802,20.8402,55100.0
2014-01-06 11:30:00,27.77,27.77,27.71,27.75,45400.0,20.8402,20.8402,20.7952,20.8252,45400.0
2014-01-06 12:00:00,27.75,27.85,27.72,27.83,55700.0,20.8252,20.9003,20.8027,20.8853,55700.0
2014-01-06 12:30:00,27.82,27.82,27.73,27.78,43700.0,20.8778,20.8778,20.8102,20.8477,43700.0
2014-01-06 13:00:00,27.77,27.79,27.75,27.77,62400.0,20.8402,20.8552,20.8252,20.8402,62400.0
2014-01-06 13:30:00,27.77,27.79,27.75,27.78,61900.0,20.8402,20.8552,20.8252,20.8477,61900.0
2014-01-06 14:00:00,27.78,27.79,27.71,27.73,34500.0,20.8477,20.8552,20.7952,20.8102,34500.0
2014-01-06 14:30:00,27.73,27.77,27.72,27.74,37100.0,20.8102,20.8402,20.8027,20.8177,37100.0
2014-01-06 15:00:00,27.74,27.79,27.71,27.77,56600.0,20.8177,20.8552,20.7952,20.8402,56600.0
2014-01-06 15:30:00,27.77,27.82,27.74,27.78,166200.0,20.8402,20.8778,20.8177,20.8477,166200.0
2014-01-07 09:30:00,27.77,27.96,27.65,27.93,236100.0,20.8402,20.9828,20.7502,20.9603,236100.0
2014-01-07 10:00:00,27.93,27.95,27.89,27.95,139200.0,20.9603,20.9753,20.9303,20.9753,139200.0
2014-01-07 10:30:00,27.94,27.94,27.8,27.82,59400.0,20.9678,20.9678,20.8627,20.8778,59400.0
2014-01-07 11:00:00,27.82,27.87,27.76,27.85,53200.0,20.8778,20.9153,20.8327,20.9003,53200.0
2014-01-07 11:30:00,27.84,27.93,27.82,27.87,50100.0,20.8928,20.9603,20.8778,20.9153,50100.0
2014-01-07 12:00:00,27.86,27.89,27.85,27.88,35600.0,20.9078,20.9303,20.9003,20.9228,35600.0
2014-01-07 12:30:00,27.89,27.94,27.84,27.86,43800.0,20.9303,20.9678,20.8928,20.9078,43800.0
2014-01-07 13:00:00,27.86,27.86,27.76,27.77,55100.0,20.9078,20.9078,20.8327,20.8402,55100.0
2014-01-07 13:30:00,27.78,27.88,27.77,27.88,31100.0,20.8477,20.9228,20.8402,20.9228,31100.0
2014-01-07 14:00:00,27.87,27.89,27.78,27.84,74100.0,20.9153,20.9303,20.8477,20.8928,74100.0
2014-01-07 14:30:00,27.83,27.9,27.83,27.9,41200.0,20.8853,20.9378,20.8853,20.9378,41200.0
2014-01-07 15:00:00,27.91,27.93,27.88,27.89,47800.0,20.9453,20.9603,20.9228,20.9303,47800.0
2014-01-07 15:30:00,27.88,27.89,27.83,27.85,196800.0,20.9228,20.9303,20.8853,20.9003,196800.0
2014-01-08 09:30:00,27.84,27.84,27.65,27.77,116900.0,20.8928,20.8928,20.7502,20.8402,116900.0
2014-01-08 10:00:00,27.77,27.79,27.69,27.71,50800.0,20.8402,20.8552,20.7802,20.7952,50800.0
2014-01-08 10:30:00,27.71,27.72,27.62,27.72,72100.0,20.7952,20.8027,20.7277,20.8027,72100.0
2014-01-08 11:00:00,27.72,27.74,27.64,27.74,75800.0,20.8027,20.8177,20.7427,20.8177,75800.0
2014-01-08 11:30:00,27.73,27.81,27.73,27.78,128100.0,20.8102,20.8703,20.8102,20.8477,128100.0
2014-01-08 12:00:00,27.77,27.79,27.72,27.72,102500.0,20.8402,20.8552,20.8027,20.8027,102500.0
2014-01-08 12:30:00,27.71,27.75,27.68,27.68,85900.0,20.7952,20.8252,20.7727,20.7727,85900.0
2014-01-08 13:00:00,27.68,27.7,27.64,27.68,61000.0,20.7727,20.7877,20.7427,20.7727,61000.0
2014-01-08 13:30:00,27.68,27.69,27.62,27.63,99300.0,20.7727,20.7802,20.7277,20.7352,99300.0
2014-01-08 14:00:00,27.62,27.64,27.5,27.51,208000.0,20.7277,20.7427,20.6376,20.6451,208000.0
2014-01-08 14:30:00,27.51,27.59,27.5,27.56,46800.0,20.6451,20.7052,20.6376,20.6826,46800.0
2014-01-08 15:00:00,27.56,27.6,27.54,27.54,83200.0,20.6826,20.7127,20.6676,20.6676,83200.0
2014-01-08 15:30:00,27.54,27.63,27.54,27.58,239300.0,20.6676,20.7352,20.6676,20.6976,239300.0
2014-01-09 09:30:00,27.54,27.59,27.37,27.45,116800.0,20.6676,20.7052,20.5401,20.6001,116800.0
2014-01-09 10:00:00,27.44,27.46,27.37,27.42,123900.0,20.5926,20.6076,20.5401,20.5776,123900.0
2014-01-09 10:30:00,27.42,27.44,27.36,27.43,112300.0,20.5776,20.5926,20.5325,20.5851,112300.0
2014-01-09 11:00:00,27.43,27.43,27.36,27.42,104100.0,20.5851,20.5851,20.5325,20.5776,104100.0
2014-01-09 11:30:00,27.42,27.44,27.38,27.42,41200.0,20.5776,20.5926,20.5476,20.5776,41200.0
2014-01-09 12:00:00,27.41,27.41,27.35,27.37,66100.0,20.5701,20.5701,20.525,20.5401,66100.0
2014-01-09 12:30:00,27.37,27.42,27.37,27.42,70700.0,20.5401,20.5776,20.5401,20.5776,70700.0
2014-01-09 13:00:00,27.41,27.46,27.36,27.43,346900.0,20.5701,20.6076,20.5325,20.5851,346900.0
2014-01-09 13:30:00,27.43,27.47,27.42,27.45,62100.0,20.5851,20.6151,20.5776,20.6001,62100.0
2014-01-09 14:00:00,27.45,27.46,27.39,27.42,127100.0,20.6001,20.6076,20.5551,20.5776,127100.0
2014-01-09 14:30:00,27.42,27.43,27.35,27.38,141400.0,20.5776,20.5851,20.525,20.5476,141400.0
2014-01-09 15:00:00,27.38,27.45,27.37,27.43,116400.0,20.5476,20.6001,20.5401,20.5851,116400.0
2014-01-09 15:30:00,27.44,27.48,27.43,27.46,198700.0,20.5926,20.6226,20.5851,20.6076,198700.0
2014-01-10 09:30:00,27.41,27.43,27.25,27.39,219600.0,20.5701,20.5851,20.45,20.5551,219600.0
2014-01-10 10:00:00,27.39,27.48,27.35,27.47,57300.0,20.5551,20.6226,20.525,20.6151,57300.0
2014-01-10 10:30:00,27.46,27.5,27.45,27.46,44400.0,20.6076,20.6376,20.6001,20.6076,44400.0
2014-01-10 11:00:00,27.47,27.48,27.42,27.45,29600.0,20.6151,20.6226,20.5776,20.6001,29600.0
2014-01-10 11:30:00,27.43,27.45,27.39,27.43,24600.0,20.5851,20.6001,20.5551,20.5851,24600.0
2014-01-10 12:00:00,27.43,27.47,27.41,27.43,64800.0,20.5851,20.6151,20.5701,20.5851,64800.0
2014-01-10 12:30:00,27.45,27.49,27.44,27.47,44400.0,20.6001,20.6301,20.5926,20.6151,44400.0
2014-01-10 13:00:00,27.46,27.5,27.46,27.47,73700.0,20.6076,20.6376,20.6076,20.6151,73700.0
2014-01-10 13:30:00,27.47,27.56,27.46,27.48,61100.0,20.6151,20.6826,20.6076,20.6226,61100.0
2014-01-10 14:00:00,27.48,27.5,27.47,27.49,34100.0,20.6226,20.6376,20.6151,20.6301,34100.0
2014-01-10 14:30:00,27.5,27.51,27.44,27.44,70500.0,20.6376,20.6451,20.5926,20.5926,70500.0
2014-01-10 15:00:00,27.44,27.5,27.43,27.46,63900.0,20.5926,20.6376,20.5851,20.6076,63900.0
2014-01-10 15:30:00,27.47,27.49,27.43,27.47,145800.0,20.6151,20.6301,20.5851,20.6151,145800.0
2014-01-13 09:30:00,27.5,27.53,27.43,27.48,56900.0,20.6376,20.6601,20.5851,20.6226,56900.0
2014-01-13 10:00:00,27.48,27.55,27.46,27.49,40700.0,20.6226,20.6751,20.6076,20.6301,40700.0
2014-01-13 10:30:00,27.48,27.53,27.43,27.46,111200.0,20.6226,20.6601,20.5851,20.6076,111200.0
2014-01-13 11:00:00,27.46,27.46,27.36,27.37,35900.0,20.6076,20.6076,20.5325,20.5401,35900.0
2014-01-13 11:30:00,27.38,27.49,27.37,27.47,65700.0,20.5476,20.6301,20.5401,20.6151,65700.0
2014-01-13 12:00:00,27.47,27.51,27.44,27.47,48600.0,20.6151,20.6451,20.5926,20.6151,48600.0
2014-01-13 12:30:00,27.46,27.54,27.44,27.52,52200.0,20.6076,20.6676,20.5926,20.6526,52200.0
2014-01-13 13:00:00,27.52,27.56,27.51,27.53,64700.0,20.6526,20.6826,20.6451,20.6601,64700.0
2014-01-13 13:30:00,27.53,27.53,27.45,27.46,52000.0,20.6601,20.6601,20.6001,20.6076,52000.0
2014-01-13 14:00:00,27.47,27.48,27.41,27.41,55600.0,20.6151,20.6226,20.5701,20.5701,55600.0
2014-01-13 14:30:00,27.4,27.42,27.37,27.4,40900.0,20.5626,20.5776,20.5401,20.5626,40900.0
2014-01-13 15:00:00,27.39,27.44,27.35,27.43,79800.0,20.5551,20.5926,20.525,20.5851,79800.0
2014-01-13 15:30:00,27.44,27.44,27.35,27.43,208900.0,20.5926,20.5926,20.525,20.5851,208900.0
2014-01-14 09:30:00,27.38,27.45,27.29,27.34,142500.0,20.5476,20.6001,20.48,20.5175,142500.0
2014-01-14 10:00:00,27.34,27.37,27.31,27.35,62900.0,20.5175,20.5401,20.495,20.525,62900.0
2014-01-14 10:30:00,27.35,27.36,27.25,27.27,111300.0,20.525,20.5325,20.45,20.465,111300.0
2014-01-14 11:00:00,27.27,27.3,27.21,27.21,69700.0,20.465,20.4875,20.42,20.42,69700.0
2014-01-14 11:30:00,27.21,27.24,27.21,27.23,79500.0,20.42,20.4425,20.42,20.435,79500.0
2014-01-14 12:00:00,27.24,27.28,27.22,27.26,90000.0,20.4425,20.4725,20.4275,20.4575,90000.0
2014-01-14 12:30:00,27.27,27.27,27.21,27.22,49300.0,20.465,20.465,20.42,20.4275,49300.0
2014-01-14 13:00:00,27.23,27.24,27.14,27.19,102700.0,20.435,20.4425,20.3674,20.405,102700.0
2014-01-14 13:30:00,27.18,27.21,27.13,27.15,93900.0,20.3975,20.42,20.3599,20.375,93900.0
2014-01-14 14:00:00,27.15,27.17,27.13,27.17,66700.0,20.375,20.39,20.3599,20.39,66700.0
2014-01-14 14:30:00,27.17,27.18,27.08,27.08,78100.0,20.39,20.3975,20.3224,20.3224,78100.0
2014-01-14 15:00:00,27.08,27.14,27.07,27.13,79900.0,20.3224,20.3674,20.3149,20.3599,79900.0
2014-01-14 15:30:00,27.12,27.13,27.02,27.05,321700.0,20.3524,20.3599,20.2774,20.2999,321700.0
2014-01-15 09:30:00,27.09,27.09,26.93,27.01,326700.0,20.3299,20.3299,20.2098,20.2699,326700.0
2014-01-15 10:00:00,27.02,27.04,26.92,26.97,73300.0,20.2774,20.2924,20.2023,20.2399,73300.0
2014-01-15 10:30:00,26.98,27.07,26.98,27.06,253600.0,20.2474,20.3149,20.2474,20.3074,253600.0
2014-01-15 11:00:00,27.05,27.13,27.05,27.1,74100.0,20.2999,20.3599,20.2999,20.3374,74100.0
2014-01-15 11:30:00,27.11,27.17,27.11,27.13,59200.0,20.3449,20.39,20.3449,20.3599,59200.0
2014-01-15 12:00:00,27.14,27.14,27.09,27.1,57200.0,20.3674,20.3674,20.3299,20.3374,57200.0
2014-01-15 12:30:00,27.09,27.11,27.09,27.1,23900.0,20.3299,20.3449,20.3299,20.3374,23900.0
2014-01-15 13:00:00,27.1,27.1,27.03,27.03,38000.0,20.3374,20.3374,20.2849,20.2849,38000.0
2014-01-15 13:30:00,27.02,27.07,26.99,27.07,234800.0,20.2774,20.3149,20.2549,20.3149,234800.0
2014-01-15 14:00:00,27.08,27.09,27.03,27.04,46500.0,20.3224,20.3299,20.2849,20.2924,46500.0
2014-01-15 14:30:00,27.04,27.05,27.0,27.0,233800.0,20.2924,20.2999,20.2624,20.2624,233800.0
2014-01-15 15:00:00,27.0,27.04,26.99,27.03,72900.0,20.2624,20.2924,20.2549,20.2849,72900.0
2014-01-15 15:30:00,27.03,27.06,27.0,27.03,199100.0,20.2849,20.3074,20.2624,20.2849,199100.0
2014-01-16 09:30:00,27.11,27.25,27.06,27.13,68500.0,20.3449,20.45,20.3074,20.3599,68500.0
2014-01-16 10:00:00,27.11,27.15,27.06,27.08,45900.0,20.3449,20.375,20.3074,20.3224,45900.0
2014-01-16 10:30:00,27.08,27.08,27.01,27.04,52200.0,20.3224,20.3224,20.2699,20.2924,52200.0
2014-01-16 11:00:00,27.04,27.05,27.0,27.02,26400.0,20.2924,20.2999,20.2624,20.2774,26400.0
2014-01-16 11:30:00,27.02,27.05,27.0,27.03,37700.0,20.2774,20.2999,20.2624,20.2849,37700.0
2014-01-16 12:00:00,27.04,27.06,27.04,27.05,49200.0,20.2924,20.3074,20.2924,20.2999,49200.0
2014-01-16 12:30:00,27.05,27.1,27.03,27.04,81100.0,20.2999,20.3374,20.2849,20.2924,81100.0
2014-01-16 13:00:00,27.04,27.07,27.03,27.05,64700.0,20.2924,20.3149,20.2849,20.2999,64700.0
2014-01-16 13:30:00,27.05,27.08,27.04,27.08,41600.0,20.2999,20.3224,20.2924,20.3224,41600.0
2014-01-16 14:00:00,27.09,27.1,27.07,27.1,101800.0,20.3299,20.3374,20.3149,20.3374,101800.0
2014-01-16 14:30:00,27.09,27.11,27.08,27.09,88400.0,20.3299,20.3449,20.3224,20.3299,88400.0
2014-01-16 15:00:00,27.1,27.1,27.07,27.09,84800.0,20.3374,20.3374,20.3149,20.3299,84800.0
2014-01-16 15:30:00,27.09,27.1,27.04,27.05,183600.0,20.3299,20.3374,20.2924,20.2999,183600.0
2014-01-17 09:30:00,26.99,27.06,26.95,26.98,88300.0,20.2549,20.3074,20.2249,20.2474,88300.0
2014-01-17 10:00:00,26.97,27.01,26.91,26.98,109200.0,20.2399,20.2699,20.1948,20.2474,109200.0
2014-01-17 10:30:00,26.99,27.0,26.96,27.0,64400.0,20.2549,20.2624,20.2324,20.2624,64400.0
2014-01-17 11:00:00,26.99,27.01,26.99,27.0,88100.0,20.2549,20.2699,20.2549,20.2624,88100.0
2014-01-17 11:30:00,27.0,27.01,26.97,26.97,109600.0,20.2624,20.2699,20.2399,20.2399,109600.0
2014-01-17 12:00:00,26.97,26.99,26.96,26.97,40400.0,20.2399,20.2549,20.2324,20.2399,40400.0
2014-01-17 12:30:00,26.97,26.98,26.94,26.97,60600.0,20.2399,20.2474,20.2174,20.2399,60600.0
2014-01-17 13:00:00,26.97,26.98,26.95,26.95,72200.0,20.2399,20.2474,20.2249,20.2249,72200.0
2014-01-17 13:30:00,26.95,26.96,26.94,26.95,86500.0,20.2249,20.2324,20.2174,20.2249,86500.0
2014-01-17 14:00:00,26.95,26.96,26.95,26.95,125300.0,20.2249,20.2324,20.2249,20.2249,125300.0
2014-01-17 14:30:00,26.96,26.96,26.92,26.92,94000.0,20.2324,20.2324,20.2023,20.2023,94000.0
2014-01-17 15:00:00,26.93,26.93,26.89,26.9,70800.0,20.2098,20.2098,20.1798,20.1873,70800.0
2014-01-17 15:30:00,26.9,26.93,26.88,26.92,190700.0,20.1873,20.2098,20.1723,20.2023,190700.0
2014-01-21 09:30:00,27.13,27.14,26.89,26.91,133700.0,20.3599,20.3674,20.1798,20.1948,133700.0
2014-01-21 10:00:00,26.9,26.91,26.84,26.89,56100.0,20.1873,20.1948,20.1423,20.1798,56100.0
2014-01-21 10:30:00,26.89,26.91,26.84,26.85,44100.0,20.1798,20.1948,20.1423,20.1498,44100.0
2014-01-21 11:00:00,26.86,26.86,26.75,26.82,49200.0,20.1573,20.1573,20.0748,20.1273,49200.0
2014-01-21 11:30:00,26.81,26.84,26.79,26.8,25800.0,20.1198,20.1423,20.1048,20.1123,25800.0
2014-01-21 12:00:00,26.81,26.81,26.76,26.76,40500.0,20.1198,20.1198,20.0823,20.0823,40500.0
2014-01-21 12:30:00,26.77,26.83,26.76,26.83,20300.0,20.0898,20.1348,20.0823,20.1348,20300.0
2014-01-21 13:00:00,26.83,26.87,26.81,26.86,24400.0,20.1348,20.1648,20.1198,20.1573,24400.0
2014-01-21 13:30:00,26.87,26.94,26.86,26.89,54900.0,20.1648,20.2174,20.1573,20.1798,54900.0
2014-01-21 14:00:00,26.89,26.9,26.84,26.84,25900.0,20.1798,20.1873,20.1423,20.1423,25900.0
2014-01-21 14:30:00,26.85,26.92,26.85,26.91,69200.0,20.1498,20.2023,20.1498,20.1948,69200.0
2014-01-21 15:00:00,26.91,26.93,26.89,26.9,58100.0,20.1948,20.2098,20.1798,20.1873,58100.0
2014-01-21 15:30:00,26.9,26.92,26.85,26.9,145900.0,20.1873,20.2023,20.1498,20.1873,145900.0
2014-01-22 09:30:00,26.94,26.95,26.82,26.88,99100.0,20.2174,20.2249,20.1273,20.1723,99100.0
2014-01-22 10:00:00,26.87,26.9,26.75,26.78,77000.0,20.1648,20.1873,20.0748,20.0973,77000.0
2014-01-22 10:30:00,26.78,26.78,26.71,26.72,91200.0,20.0973,20.0973,20.0447,20.0523,91200.0
2014-01-22 11:00:00,26.72,26.74,26.66,26.71,96500.0,20.0523,20.0673,20.0072,20.0447,96500.0
2014-01-22 11:30:00,26.71,26.72,26.68,26.69,36900.0,20.0447,20.0523,20.0222,20.0297,36900.0
2014-01-22 12:00:00,26.7,26.74,26.68,26.74,73500.0,20.0372,20.0673,20.0222,20.0673,73500.0
2014-01-22 12:30:00,26.74,26.75,26.71,26.73,39800.0,20.0673,20.0748,20.0447,20.0598,39800.0
2014-01-22 13:00:00,26.74,26.77,26.71,26.76,83900.0,20.0673,20.0898,20.0447,20.0823,83900.0
2014-01-22 13:30:00,26.77,26.77,26.71,26.72,61700.0,20.0898,20.0898,20.0447,20.0523,61700.0
2014-01-22 14:00:00,26.72,26.79,26.69,26.79,50100.0,20.0523,20.1048,20.0297,20.1048,50100.0
2014-01-22 14:30:00,26.78,26.79,26.72,26.75,82700.0,20.0973,20.1048,20.0523,20.0748,82700.0
2014-01-22 15:00:00,26.76,26.81,26.73,26.78,141900.0,20.0823,20.1198,20.0598,20.0973,141900.0
2014-01-22 15:30:00,26.78,26.82,26.76,26.76,172900.0,20.0973,20.1273,20.0823,20.0823,172900.0
2014-01-23 09:30:00,26.63,26.64,26.55,26.58,92800.0,19.9847,19.9922,19.9247,19.9472,92800.0
2014-01-23 10:00:00,26.59,26.62,26.56,26.56,48900.0,19.9547,19.9772,19.9322,19.9322,48900.0
2014-01-23 10:30:00,26.57,26.6,26.51,26.55,254500.0,19.9397,19.9622,19.8947,19.9247,254500.0
2014-01-23 11:00:00,26.55,26.57,26.51,26.51,61000.0,19.9247,19.9397,19.8947,19.8947,61000.0
2014-01-23 11:30:00,26.51,26.55,26.5,26.54,78000.0,19.8947,19.9247,19.8872,19.9172,78000.0
2014-01-23 12:00:00,26.54,26.59,26.51,26.51,37600.0,19.9172,19.9547,19.8947,19.8947,37600.0
2014-01-23 12:30:00,26.51,26.53,26.5,26.5,52900.0,19.8947,19.9097,19.8872,19.8872,52900.0
2014-01-23 13:00:00,26.5,26.51,26.47,26.49,50400.0,19.8872,19.8947,19.8646,19.8796,50400.0
2014-01-23 13:30:00,26.48,26.5,26.47,26.48,35000.0,19.8721,19.8872,19.8646,19.8721,35000.0
2014-01-23 14:00:00,26.48,26.5,26.47,26.5,47200.0,19.8721,19.8872,19.8646,19.8872,47200.0
2014-01-23 14:30:00,26.51,26.55,26.48,26.54,31100.0,19.8947,19.9247,19.8721,19.9172,31100.0
2014-01-23 15:00:00,26.54,26.62,26.53,26.59,80500.0,19.9172,19.9772,19.9097,19.9547,80500.0
2014-01-23 15:30:00,26.59,26.63,26.55,26.61,123900.0,19.9547,19.9847,19.9247,19.9697,123900.0
2014-01-24 09:30:00,26.54,26.61,26.47,26.54,88200.0,19.9172,19.9697,19.8646,19.9172,88200.0
2014-01-24 10:00:00,26.53,26.54,26.34,26.44,64600.0,19.9097,19.9172,19.7671,19.8421,64600.0
2014-01-24 10:30:00,26.43,26.44,26.28,26.3,85300.0,19.8346,19.8421,19.7221,19.7371,85300.0
2014-01-24 11:00:00,26.3,26.33,26.24,26.27,103600.0,19.7371,19.7596,19.692,19.7145,103600.0
2014-01-24 11:30:00,26.26,26.34,26.25,26.33,81900.0,19.707,19.7671,19.6995,19.7596,81900.0
2014-01-24 12:00:00,26.33,26.34,26.28,26.3,100700.0,19.7596,19.7671,19.7221,19.7371,100700.0
2014-01-24 12:30:00,26.3,26.34,26.29,26.33,68900.0,19.7371,19.7671,19.7296,19.7596,68900.0
2014-01-24 13:00:00,26.32,26.4,26.3,26.36,42300.0,19.7521,19.8121,19.7371,19.7821,42300.0
2014-01-24 13:30:00,26.37,26.37,26.33,26.34,28100.0,19.7896,19.7896,19.7596,19.7671,28100.0
2014-01-24 14:00:00,26.35,26.35,26.29,26.35,110300.0,19.7746,19.7746,19.7296,19.7746,110300.0
2014-01-24 14:30:00,26.35,26.41,26.34,26.39,44800.0,19.7746,19.8196,19.7671,19.8046,44800.0
2014-01-24 15:00:00,26.39,26.41,26.34,26.34,34700.0,19.8046,19.8196,19.7671,19.7671,34700.0
2014-01-24 15:30:00,26.34,26.38,26.3,26.31,133200.0,19.7671,19.7971,19.7371,19.7446,133200.0
2014-01-27 09:30:00,26.33,26.38,26.12,26.19,91600.0,19.7596,19.7971,19.602,19.6545,91600.0
2014-01-27 10:00:00,26.2,26.23,25.99,26.01,90400.0,19.662,19.6845,19.5044,19.5194,90400.0
2014-01-27 10:30:00,26.01,26.14,26.01,26.06,42800.0,19.5194,19.617,19.5194,19.557,42800.0
2014-01-27 11:00:00,26.06,26.11,26.05,26.06,72200.0,19.557,19.5945,19.5494,19.557,72200.0
2014-01-27 11:30:00,26.06,26.12,26.02,26.02,80000.0,19.557,19.602,19.5269,19.5269,80000.0
2014-01-27 12:00:00,26.02,26.05,25.97,26.0,109800.0,19.5269,19.5494,19.4894,19.5119,109800.0
2014-01-27 12:30:00,26.0,26.07,25.99,26.05,71300.0,19.5119,19.5645,19.5044,19.5494,71300.0
2014-01-27 13:00:00,26.04,26.07,26.0,26.03,74000.0,19.5419,19.5645,19.5119,19.5344,74000.0
2014-01-27 13:30:00,26.03,26.07,26.01,26.05,54100.0,19.5344,19.5645,19.5194,19.5494,54100.0
2014-01-27 14:00:00,26.04,26.09,26.03,26.09,65200.0,19.5419,19.5795,19.5344,19.5795,65200.0
2014-01-27 14:30:00,26.1,26.11,26.05,26.05,86000.0,19.587,19.5945,19.5494,19.5494,86000.0
2014-01-27 15:00:00,26.06,26.11,26.05,26.07,164800.0,19.557,19.5945,19.5494,19.5645,164800.0
2014-01-27 15:30:00,26.07,26.07,25.97,25.98,146700.0,19.5645,19.5645,19.4894,19.4969,146700.0
2014-01-28 09:30:00,25.89,26.08,25.81,26.05,121900.0,19.4294,19.572,19.3693,19.5494,121900.0
2014-01-28 10:00:00,26.05,26.07,25.97,26.01,65500.0,19.5494,19.5645,19.4894,19.5194,65500.0
2014-01-28 10:30:00,26.01,26.01,25.97,26.0,61000.0,19.5194,19.5194,19.4894,19.5119,61000.0
2014-01-28 11:00:00,26.0,26.07,26.0,26.06,121700.0,19.5119,19.5645,19.5119,19.557,121700.0
2014-01-28 11:30:00,26.06,26.07,25.97,25.99,36300.0,19.557,19.5645,19.4894,19.5044,36300.0
2014-01-28 12:00:00,25.99,26.02,25.99,26.01,33100.0,19.5044,19.5269,19.5044,19.5194,33100.0
2014-01-28 12:30:00,26.02,26.03,25.98,26.03,79000.0,19.5269,19.5344,19.4969,19.5344,79000.0
2014-01-28 13:00:00,26.03,26.08,26.02,26.04,48600.0,19.5344,19.572,19.5269,19.5419,48600.0
2014-01-28 13:30:00,26.04,26.04,25.98,26.0,81700.0,19.5419,19.5419,19.4969,19.5119,81700.0
2014-01-28 14:00:00,26.0,26.07,26.0,26.07,49500.0,19.5119,19.5645,19.5119,19.5645,49500.0
2014-01-28 14:30:00,26.06,26.09,26.04,26.09,60500.0,19.557,19.5795,19.5419,19.5795,60500.0
2014-01-28 15:00:00,26.08,26.09,26.05,26.09,89800.0,19.572,19.5795,19.5494,19.5795,89800.0
2014-01-28 15:30:00,26.09,26.09,26.01,26.03,290700.0,19.5795,19.5795,19.5194,19.5344,290700.0
2014-01-29 09:30:00,25.94,25.95,25.74,25.79,152400.0,19.4669,19.4744,19.3168,19.3543,152400.0
2014-01-29 10:00:00,25.78,25.9,25.78,25.87,99200.0,19.3468,19.4369,19.3468,19.4144,99200.0
2014-01-29 10:30:00,25.87,25.93,25.77,25.88,112500.0,19.4144,19.4594,19.3393,19.4219,112500.0
2014-01-29 11:00:00,25.87,25.91,25.81,25.88,127400.0,19.4144,19.4444,19.3693,19.4219,127400.0
2014-01-29 11:30:00,25.88,25.9,25.85,25.88,93100.0,19.4219,19.4369,19.3994,19.4219,93100.0
2014-01-29 12:00:00,25.88,25.93,25.85,25.91,242400.0,19.4219,19.4594,19.3994,19.4444,242400.0
2014-01-29 12:30:00,25.9,25.95,25.88,25.93,227000.0,19.4369,19.4744,19.4219,19.4594,227000.0
2014-01-29 13:00:00,25.93,25.94,25.88,25.92,97100.0,19.4594,19.4669,19.4219,19.4519,97100.0
2014-01-29 13:30:00,25.92,25.99,25.9,25.96,88700.0,19.4519,19.5044,19.4369,19.4819,88700.0
2014-01-29 14:00:00,25.95,26.0,25.81,25.98,367600.0,19.4744,19.5119,19.3693,19.4969,367600.0
2014-01-29 14:30:00,25.97,26.0,25.9,25.91,112300.0,19.4894,19.5119,19.4369,19.4444,112300.0
2014-01-29 15:00:00,25.91,25.95,25.88,25.91,156500.0,19.4444,19.4744,19.4219,19.4444,156500.0
2014-01-29 15:30:00,25.91,25.94,25.89,25.91,268000.0,19.4444,19.4669,19.4294,19.4444,268000.0
2014-01-30 09:30:00,26.04,26.13,25.85,25.89,73900.0,19.5419,19.6095,19.3994,19.4294,73900.0
2014-01-30 10:00:00,25.89,25.97,25.87,25.96,82800.0,19.4294,19.4894,19.4144,19.4819,82800.0
2014-01-30 10:30:00,25.97,25.98,25.92,25.94,51400.0,19.4894,19.4969,19.4519,19.4669,51400.0
2014-01-30 11:00:00,25.94,25.96,25.89,25.92,56300.0,19.4669,19.4819,19.4294,19.4519,56300.0
2014-01-30 11:30:00,25.92,25.95,25.91,25.93,38900.0,19.4519,19.4744,19.4444,19.4594,38900.0
2014-01-30 12:00:00,25.93,26.02,25.93,26.02,173000.0,19.4594,19.5269,19.4594,19.5269,173000.0
2014-01-30 12:30:00,26.02,26.07,26.02,26.03,48300.0,19.5269,19.5645,19.5269,19.5344,48300.0
2014-01-30 13:00:00,26.04,26.09,26.04,26.07,32000.0,19.5419,19.5795,19.5419,19.5645,32000.0
2014-01-30 13:30:00,26.07,26.12,26.05,26.1,43800.0,19.5645,19.602,19.5494,19.587,43800.0
2014-01-30 14:00:00,26.1,26.14,26.09,26.14,108100.0,19.587,19.617,19.5795,19.617,108100.0
2014-01-30 14:30:00,26.14,26.21,26.13,26.21,97500.0,19.617,19.6695,19.6095,19.6695,97500.0
2014-01-30 15:00:00,26.21,26.34,26.21,26.24,157700.0,19.6695,19.7671,19.6695,19.692,157700.0
2014-01-30 15:30:00,26.24,26.24,26.13,26.16,222200.0,19.692,19.692,19.6095,19.632,222200.0
2014-01-31 09:30:00,25.85,25.98,25.76,25.89,143900.0,19.3994,19.4969,19.3318,19.4294,143900.0
2014-01-31 10:00:00,25.89,26.0,25.89,25.92,80100.0,19.4294,19.5119,19.4294,19.4519,80100.0
2014-01-31 10:30:00,25.92,26.08,25.92,26.07,114600.0,19.4519,19.572,19.4519,19.5645,114600.0
2014-01-31 11:00:00,26.07,26.22,26.05,26.18,49400.0,19.5645,19.677,19.5494,19.647,49400.0
2014-01-31 11:30:00,26.18,26.19,26.12,26.18,72000.0,19.647,19.6545,19.602,19.647,72000.0
2014-01-31 12:00:00,26.19,26.3,26.19,26.3,114700.0,19.6545,19.7371,19.6545,19.7371,114700.0
2014-01-31 12:30:00,26.3,26.37,26.27,26.3,131600.0,19.7371,19.7896,19.7145,19.7371,131600.0
2014-01-31 13:00:00,26.3,26.3,26.22,26.26,113100.0,19.7371,19.7371,19.677,19.707,113100.0
2014-01-31 13:30:00,26.26,26.29,26.15,26.15,93900.0,19.707,19.7296,19.6245,19.6245,93900.0
2014-01-31 14:00:00,26.16,26.18,26.12,26.15,69400.0,19.632,19.647,19.602,19.6245,69400.0
2014-01-31 14:30:00,26.15,26.17,26.12,26.17,31700.0,19.6245,19.6395,19.602,19.6395,31700.0
2014-01-31 15:00:00,26.16,26.26,26.15,26.25,151200.0,19.632,19.707,19.6245,19.6995,151200.0
2014-01-31 15:30:00,26.25,26.26,26.14,26.15,432200.0,19.6995,19.707,19.617,19.6245,432200.0
2014-02-03 09:30:00,26.17,26.26,26.13,26.13,213300.0,19.6395,19.707,19.6095,19.6095,213300.0
2014-02-03 10:00:00,26.13,26.22,26.08,26.16,126500.0,19.6095,19.677,19.572,19.632,126500.0
2014-02-03 10:30:00,26.16,26.17,26.08,26.1,68900.0,19.632,19.6395,19.572,19.587,68900.0
2014-02-03 11:00:00,26.11,26.11,25.95,25.95,86600.0,19.5945,19.5945,19.4744,19.4744,86600.0
2014-02-03 11:30:00,25.95,25.97,25.9,25.94,54900.0,19.4744,19.4894,19.4369,19.4669,54900.0
2014-02-03 12:00:00,25.93,25.94,25.84,25.85,47500.0,19.4594,19.4669,19.3919,19.3994,47500.0
2014-02-03 12:30:00,25.85,25.88,25.78,25.78,44800.0,19.3994,19.4219,19.3468,19.3468,44800.0
2014-02-03 13:00:00,25.79,25.89,25.78,25.84,239500.0,19.3543,19.4294,19.3468,19.3919,239500.0
2014-02-03 13:30:00,25.84,25.88,25.81,25.84,341400.0,19.3919,19.4219,19.3693,19.3919,341400.0
2014-02-03 14:00:00,25.83,25.88,25.82,25.84,176800.0,19.3843,19.4219,19.3768,19.3919,176800.0
2014-02-03 14:30:00,25.85,25.85,25.8,25.81,269800.0,19.3994,19.3994,19.3618,19.3693,269800.0
2014-02-03 15:00:00,25.81,25.82,25.75,25.76,93900.0,19.3693,19.3768,19.3243,19.3318,93900.0
2014-02-03 15:30:00,25.76,25.79,25.67,25.7,199400.0,19.3318,19.3543,19.2643,19.2868,199400.0
2014-02-04 09:30:00,25.76,25.95,25.73,25.78,151900.0,19.3318,19.4744,19.3093,19.3468,151900.0
2014-02-04 10:00:00,25.79,25.85,25.73,25.85,78900.0,19.3543,19.3994,19.3093,19.3994,78900.0
2014-02-04 10:30:00,25.85,25.87,25.75,25.76,66400.0,19.3994,19.4144,19.3243,19.3318,66400.0
2014-02-04 11:00:00,25.76,25.83,25.75,25.8,72100.0,19.3318,19.3843,19.3243,19.3618,72100.0
2014-02-04 11:30:00,25.8,25.85,25.79,25.85,112400.0,19.3618,19.3994,19.3543,19.3994,112400.0
2014-02-04 12:00:00,25.85,25.87,25.81,25.83,55500.0,19.3994,19.4144,19.3693,19.3843,55500.0
2014-02-04 12:30:00,25.83,25.86,25.81,25.83,45200.0,19.3843,19.4069,19.3693,19.3843,45200.0
2014-02-04 13:00:00,25.83,25.9,25.83,25.87,46900.0,19.3843,19.4369,19.3843,19.4144,46900.0
2014-02-04 13:30:00,25.86,25.88,25.83,25.85,31400.0,19.4069,19.4219,19.3843,19.3994,31400.0
2014-02-04 14:00:00,25.85,25.87,25.83,25.86,44200.0,19.3994,19.4144,19.3843,19.4069,44200.0
2014-02-04 14:30:00,25.86,25.92,25.82,25.88,58500.0,19.4069,19.4519,19.3768,19.4219,58500.0
2014-02-04 15:00:00,25.88,25.89,25.83,25.86,79500.0,19.4219,19.4294,19.3843,19.4069,79500.0
2014-02-04 15:30:00,25.87,25.92,25.86,25.87,135200.0,19.4144,19.4519,19.4069,19.4144,135200.0
2014-02-05 09:30:00,25.8,25.83,25.69,25.8,140600.0,19.3618,19.3843,19.2793,19.3618,140600.0
2014-02-05 10:00:00,25.8,25.92,25.77,25.87,133900.0,19.3618,19.4519,19.3393,19.4144,133900.0
2014-02-05 10:30:00,25.88,25.98,25.88,25.97,85000.0,19.4219,19.4969,19.4219,19.4894,85000.0
2014-02-05 11:00:00,25.97,25.97,25.88,25.96,54600.0,19.4894,19.4894,19.4219,19.4819,54600.0
2014-02-05 11:30:00,25.96,26.09,25.9,26.08,129700.0,19.4819,19.5795,19.4369,19.572,129700.0
2014-02-05 12:00:00,26.07,26.11,25.97,25.98,77300.0,19.5645,19.5945,19.4894,19.4969,77300.0
2014-02-05 12:30:00,25.97,26.03,25.95,26.01,121700.0,19.4894,19.5344,19.4744,19.5194,121700.0
2014-02-05 13:00:00,26.01,26.13,25.99,25.99,162700.0,19.5194,19.6095,19.5044,19.5044,162700.0
2014-02-05 13:30:00,25.99,26.01,25.94,25.97,95500.0,19.5044,19.5194,19.4669,19.4894,95500.0
2014-02-05 14:00:00,25.96,25.99,25.94,25.97,68300.0,19.4819,19.5044,19.4669,19.4894,68300.0
2014-02-05 14:30:00,25.98,26.01,25.94,26.0,55200.0,19.4969,19.5194,19.4669,19.5119,55200.0
2014-02-05 15:00:00,26.0,26.06,26.0,26.03,309700.0,19.5119,19.557,19.5119,19.5344,309700.0
2014-02-05 15:30:00,26.03,26.11,25.99,26.08,155500.0,19.5344,19.5945,19.5044,19.572,155500.0
2014-02-06 09:30:00,26.04,26.21,25.96,26.15,111200.0,19.5419,19.6695,19.4819,19.6245,111200.0
2014-02-06 10:00:00,26.15,26.29,26.15,26.23,102600.0,19.6245,19.7296,19.6245,19.6845,102600.0
2014-02-06 10:30:00,26.23,26.33,26.21,26.3,93400.0,19.6845,19.7596,19.6695,19.7371,93400.0
2014-02-06 11:00:00,26.3,26.37,26.28,26.3,72500.0,19.7371,19.7896,19.7221,19.7371,72500.0
2014-02-06 11:30:00,26.3,26.36,26.25,26.25,62100.0,19.7371,19.7821,19.6995,19.6995,62100.0
2014-02-06 12:00:00,26.25,26.29,26.22,26.28,26700.0,19.6995,19.7296,19.677,19.7221,26700.0
2014-02-06 12:30:00,26.29,26.32,26.28,26.31,30700.0,19.7296,19.7521,19.7221,19.7446,30700.0
2014-02-06 13:00:00,26.3,26.31,26.26,26.28,57100.0,19.7371,19.7446,19.707,19.7221,57100.0
2014-02-06 13:30:00,26.29,26.31,26.26,26.28,51500.0,19.7296,19.7446,19.707,19.7221,51500.0
2014-02-06 14:00:00,26.28,26.45,26.28,26.41,49100.0,19.7221,19.8496,19.7221,19.8196,49100.0
2014-02-06 14:30:00,26.41,26.48,26.35,26.47,87600.0,19.8196,19.8721,19.7746,19.8646,87600.0
2014-02-06 15:00:00,26.48,26.61,26.47,26.59,134500.0,19.8721,19.9697,19.8646,19.9547,134500.0
2014-02-06 15:30:00,26.59,26.61,26.5,26.55,260300.0,19.9547,19.9697,19.8872,19.9247,260300.0
2014-02-07 09:30:00,26.72,26.84,26.5,26.53,153000.0,20.0523,20.1423,19.8872,19.9097,153000.0
2014-02-07 10:00:00,26.54,26.54,26.45,26.5,181300.0,19.9172,19.9172,19.8496,19.8872,181300.0
2014-02-07 10:30:00,26.5,26.53,26.45,26.52,103300.0,19.8872,19.9097,19.8496,19.9022,103300.0
2014-02-07 11:00:00,26.51,26.53,26.46,26.52,118300.0,19.8947,19.9097,19.8571,19.9022,118300.0
2014-02-07 11:30:00,26.52,26.55,26.47,26.53,140100.0,19.9022,19.9247,19.8646,19.9097,140100.0
2014-02-07 12:00:00,26.52,26.53,26.48,26.51,200000.0,19.9022,19.9097,19.8721,19.8947,200000.0
2014-02-07 12:30:00,26.51,26.52,26.47,26.48,195600.0,19.8947,19.9022,19.8646,19.8721,195600.0
2014-02-07 13:00:00,26.48,26.54,26.48,26.54,220000.0,19.8721,19.9172,19.8721,19.9172,220000.0
2014-02-07 13:30:00,26.55,26.55,26.47,26.47,84900.0,19.9247,19.9247,19.8646,19.8646,84900.0
2014-02-07 14:00:00,26.47,26.52,26.46,26.52,94900.0,19.8646,19.9022,19.8571,19.9022,94900.0
2014-02-07 14:30:00,26.52,26.58,26.51,26.57,64600.0,19.9022,19.9472,19.8947,19.9397,64600.0
2014-02-07 15:00:00,26.56,26.56,26.46,26.51,209600.0,19.9322,19.9322,19.8571,19.8947,209600.0
2014-02-07 15:30:00,26.5,26.54,26.5,26.53,198600.0,19.8872,19.9172,19.8872,19.9097,198600.0
2014-02-10 09:30:00,26.53,26.54,26.34,26.37,170700.0,19.9097,19.9172,19.7671,19.7896,170700.0
2014-02-10 10:00:00,26.38,26.49,26.37,26.45,94900.0,19.7971,19.8796,19.7896,19.8496,94900.0
2014-02-10 10:30:00,26.46,26.47,26.4,26.45,86700.0,19.8571,19.8646,19.8121,19.8496,86700.0
2014-02-10 11:00:00,26.46,26.46,26.36,26.37,67700.0,19.8571,19.8571,19.7821,19.7896,67700.0
2014-02-10 11:30:00,26.37,26.41,26.34,26.35,66300.0,19.7896,19.8196,19.7671,19.7746,66300.0
2014-02-10 12:00:00,26.36,26.39,26.35,26.37,60600.0,19.7821,19.8046,19.7746,19.7896,60600.0
2014-02-10 12:30:00,26.38,26.39,26.32,26.39,64900.0,19.7971,19.8046,19.7521,19.8046,64900.0
2014-02-10 13:00:00,26.4,26.47,26.39,26.46,51600.0,19.8121,19.8646,19.8046,19.8571,51600.0
2014-02-10 13:30:00,26.47,26.48,26.41,26.41,65100.0,19.8646,19.8721,19.8196,19.8196,65100.0
2014-02-10 14:00:00,26.42,26.44,26.37,26.4,74900.0,19.8271,19.8421,19.7896,19.8121,74900.0
2014-02-10 14:30:00,26.41,26.46,26.4,26.4,64700.0,19.8196,19.8571,19.8121,19.8121,64700.0
2014-02-10 15:00:00,26.4,26.4,26.37,26.39,90300.0,19.8121,19.8121,19.7896,19.8046,90300.0
2014-02-10 15:30:00,26.39,26.41,26.37,26.4,168300.0,19.8046,19.8196,19.7896,19.8121,168300.0
2014-02-11 09:30:00,26.36,26.66,26.31,26.61,86500.0,19.7821,20.0072,19.7446,19.9697,86500.0
2014-02-11 10:00:00,26.57,26.61,26.48,26.54,67800.0,19.9397,19.9697,19.8721,19.9172,67800.0
2014-02-11 10:30:00,26.54,26.55,26.46,26.48,61200.0,19.9172,19.9247,19.8571,19.8721,61200.0
2014-02-11 11:00:00,26.47,26.62,26.47,26.61,78400.0,19.8646,19.9772,19.8646,19.9697,78400.0
2014-02-11 11:30:00,26.62,26.69,26.62,26.68,56400.0,19.9772,20.0297,19.9772,20.0222,56400.0
2014-02-11 12:00:00,26.67,26.72,26.54,26.57,168600.0,20.0147,20.0523,19.9172,19.9397,168600.0
2014-02-11 12:30:00,26.57,26.65,26.55,26.65,72500.0,19.9397,19.9997,19.9247,19.9997,72500.0
2014-02-11 13:00:00,26.65,26.68,26.64,26.66,36600.0,19.9997,20.0222,19.9922,20.0072,36600.0
2014-02-11 13:30:00,26.65,26.69,26.62,26.62,33800.0,19.9997,20.0297,19.9772,19.9772,33800.0
2014-02-11 14:00:00,26.62,26.65,26.62,26.65,39700.0,19.9772,19.9997,19.9772,19.9997,39700.0
2014-02-11 14:30:00,26.65,26.68,26.63,26.67,102600.0,19.9997,20.0222,19.9847,20.0147,102600.0
2014-02-11 15:00:00,26.67,26.73,26.66,26.71,156500.0,20.0147,20.0598,20.0072,20.0447,156500.0
2014-02-11 15:30:00,26.71,26.73,26.61,26.62,164400.0,20.0447,20.0598,19.9697,19.9772,164400.0
2014-02-12 09:30:00,26.75,26.83,26.71,26.8,68400.0,20.0748,20.1348,20.0447,20.1123,68400.0
2014-02-12 10:00:00,26.8,26.84,26.77,26.84,57400.0,20.1123,20.1423,20.0898,20.1423,57400.0
2014-02-12 10:30:00,26.84,26.86,26.78,26.78,46300.0,20.1423,20.1573,20.0973,20.0973,46300.0
2014-02-12 11:00:00,26.79,26.85,26.75,26.8,59200.0,20.1048,20.1498,20.0748,20.1123,59200.0
2014-02-12 11:30:00,26.8,26.87,26.8,26.82,55800.0,20.1123,20.1648,20.1123,20.1273,55800.0
2014-02-12 12:00:00,26.83,26.87,26.79,26.83,47700.0,20.1348,20.1648,20.1048,20.1348,47700.0
2014-02-12 12:30:00,26.83,26.86,26.79,26.85,48100.0,20.1348,20.1573,20.1048,20.1498,48100.0
2014-02-12 13:00:00,26.86,26.94,26.85,26.91,106800.0,20.1573,20.2174,20.1498,20.1948,106800.0
2014-02-12 13:30:00,26.91,26.92,26.88,26.91,35700.0,20.1948,20.2023,20.1723,20.1948,35700.0
2014-02-12 14:00:00,26.91,26.98,26.91,26.95,104800.0,20.1948,20.2474,20.1948,20.2249,104800.0
2014-02-12 14:30:00,26.95,26.95,26.89,26.93,71200.0,20.2249,20.2249,20.1798,20.2098,71200.0
2014-02-12 15:00:00,26.92,26.97,26.89,26.97,80100.0,20.2023,20.2399,20.1798,20.2399,80100.0
2014-02-12 15:30:00,26.96,27.01,26.96,26.98,227300.0,20.2324,20.2699,20.2324,20.2474,227300.0
2014-02-13 09:30:00,26.66,26.76,26.03,26.08,380800.0,20.0072,20.0823,19.5344,19.572,380800.0
2014-02-13 10:00:00,26.07,26.35,26.07,26.23,140300.0,19.5645,19.7746,19.5645,19.6845,140300.0
2014-02-13 10:30:00,26.24,26.29,26.18,26.21,135000.0,19.692,19.7296,19.647,19.6695,135000.0
2014-02-13 11:00:00,26.22,26.34,26.22,26.33,145900.0,19.677,19.7671,19.677,19.7596,145900.0
2014-02-13 11:30:00,26.33,26.33,26.17,26.23,90500.0,19.7596,19.7596,19.6395,19.6845,90500.0
2014-02-13 12:00:00,26.24,26.27,26.19,26.23,95300.0,19.692,19.7145,19.6545,19.6845,95300.0
2014-02-13 12:30:00,26.24,26.25,26.21,26.23,63800.0,19.692,19.6995,19.6695,19.6845,63800.0
2014-02-13 13:00:00,26.23,26.27,26.22,26.27,61200.0,19.6845,19.7145,19.677,19.7145,61200.0
2014-02-13 13:30:00,26.27,26.31,26.25,26.3,48700.0,19.7145,19.7446,19.6995,19.7371,48700.0
2014-02-13 14:00:00,26.31,26.33,26.2,26.21,77600.0,19.7446,19.7596,19.662,19.6695,77600.0
2014-02-13 14:30:00,26.2,26.24,26.2,26.23,52600.0,19.662,19.692,19.662,19.6845,52600.0
2014-02-13 15:00:00,26.23,26.25,26.19,26.19,111300.0,19.6845,19.6995,19.6545,19.6545,111300.0
2014-02-13 15:30:00,26.2,26.23,26.18,26.2,141300.0,19.662,19.6845,19.647,19.662,141300.0
2014-02-14 09:30:00,26.14,26.21,25.9,25.98,305400.0,19.617,19.6695,19.4369,19.4969,305400.0
2014-02-14 10:00:00,25.98,26.0,25.94,25.96,191200.0,19.4969,19.5119,19.4669,19.4819,191200.0
2014-02-14 10:30:00,25.96,26.06,25.93,26.05,97500.0,19.4819,19.557,19.4594,19.5494,97500.0
2014-02-14 11:00:00,26.05,26.05,25.97,25.97,33600.0,19.5494,19.5494,19.4894,19.4894,33600.0
2014-02-14 11:30:00,25.97,25.97,25.91,25.91,67600.0,19.4894,19.4894,19.4444,19.4444,67600.0
2014-02-14 12:00:00,25.91,25.91,25.84,25.85,72500.0,19.4444,19.4444,19.3919,19.3994,72500.0
2014-02-14 12:30:00,25.85,25.9,25.85,25.88,37200.0,19.3994,19.4369,19.3994,19.4219,37200.0
2014-02-14 13:00:00,25.88,25.92,25.87,25.91,70700.0,19.4219,19.4519,19.4144,19.4444,70700.0
2014-02-14 13:30:00,25.91,25.94,25.9,25.91,30600.0,19.4444,19.4669,19.4369,19.4444,30600.0
2014-02-14 14:00:00,25.92,25.92,25.88,25.89,42500.0,19.4519,19.4519,19.4219,19.4294,42500.0
2014-02-14 14:30:00,25.88,25.93,25.87,25.92,45800.0,19.4219,19.4594,19.4144,19.4519,45800.0
2014-02-14 15:00:00,25.92,25.94,25.89,25.9,60300.0,19.4519,19.4669,19.4294,19.4369,60300.0
2014-02-14 15:30:00,25.89,25.91,25.85,25.87,144400.0,19.4294,19.4444,19.3994,19.4144,144400.0
2014-02-18 09:30:00,25.94,26.03,25.83,25.86,150600.0,19.4669,19.5344,19.3843,19.4069,150600.0
2014-02-18 10:00:00,25.88,25.88,25.78,25.85,80300.0,19.4219,19.4219,19.3468,19.3994,80300.0
2014-02-18 10:30:00,25.86,25.94,25.86,25.89,81800.0,19.4069,19.4669,19.4069,19.4294,81800.0
2014-02-18 11:00:00,25.89,25.9,25.86,25.87,77200.0,19.4294,19.4369,19.4069,19.4144,77200.0
2014-02-18 11:30:00,25.87,25.87,25.81,25.84,68300.0,19.4144,19.4144,19.3693,19.3919,68300.0
2014-02-18 12:00:00,25.83,25.84,25.82,25.84,61100.0,19.3843,19.3919,19.3768,19.3919,61100.0
2014-02-18 12:30:00,25.83,25.84,25.81,25.83,65300.0,19.3843,19.3919,19.3693,19.3843,65300.0
2014-02-18 13:00:00,25.83,25.84,25.81,25.82,43800.0,19.3843,19.3919,19.3693,19.3768,43800.0
2014-02-18 13:30:00,25.82,25.82,25.8,25.82,46600.0,19.3768,19.3768,19.3618,19.3768,46600.0
2014-02-18 14:00:00,25.82,25.86,25.8,25.82,58600.0,19.3768,19.4069,19.3618,19.3768,58600.0
2014-02-18 14:30:00,25.82,25.97,25.82,25.9,133300.0,19.3768,19.4894,19.3768,19.4369,133300.0
2014-02-18 15:00:00,25.91,25.93,25.88,25.93,60600.0,19.4444,19.4594,19.4219,19.4594,60600.0
2014-02-18 15:30:00,25.93,25.96,25.88,25.93,222400.0,19.4594,19.4819,19.4219,19.4594,222400.0
2014-02-19 09:30:00,25.8,26.03,25.77,25.85,137600.0,19.3618,19.5344,19.3393,19.3994,137600.0
2014-02-19 10:00:00,25.85,25.85,25.75,25.76,151500.0,19.3994,19.3994,19.3243,19.3318,151500.0
2014-02-19 10:30:00,25.77,25.79,25.73,25.77,66600.0,19.3393,19.3543,19.3093,19.3393,66600.0
2014-02-19 11:00:00,25.77,25.79,25.74,25.75,84900.0,19.3393,19.3543,19.3168,19.3243,84900.0
2014-02-19 11:30:00,25.74,25.8,25.74,25.75,50300.0,19.3168,19.3618,19.3168,19.3243,50300.0
2014-02-19 12:00:00,25.75,25.77,25.71,25.71,53300.0,19.3243,19.3393,19.2943,19.2943,53300.0
2014-02-19 12:30:00,25.71,25.73,25.7,25.7,202200.0,19.2943,19.3093,19.2868,19.2868,202200.0
2014-02-19 13:00:00,25.71,25.75,25.7,25.72,52500.0,19.2943,19.3243,19.2868,19.3018,52500.0
2014-02-19 13:30:00,25.73,25.76,25.71,25.75,165400.0,19.3093,19.3318,19.2943,19.3243,165400.0
2014-02-19 14:00:00,25.75,25.81,25.72,25.75,313000.0,19.3243,19.3693,19.3018,19.3243,313000.0
2014-02-19 14:30:00,25.75,25.79,25.72,25.73,129000.0,19.3243,19.3543,19.3018,19.3093,129000.0
2014-02-19 15:00:00,25.73,25.75,25.68,25.7,119900.0,19.3093,19.3243,19.2718,19.2868,119900.0
2014-02-19 15:30:00,25.7,25.72,25.67,25.7,880700.0,19.2868,19.3018,19.2643,19.2868,880700.0
2014-02-20 09:30:00,25.73,25.73,25.52,25.62,197600.0,19.3093,19.3093,19.1517,19.2267,197600.0
2014-02-20 10:00:00,25.6,25.73,25.59,25.65,63200.0,19.2117,19.3093,19.2042,19.2493,63200.0
2014-02-20 10:30:00,25.65,25.66,25.61,25.62,130700.0,19.2493,19.2568,19.2192,19.2267,130700.0
2014-02-20 11:00:00,25.62,25.66,25.58,25.66,212400.0,19.2267,19.2568,19.1967,19.2568,212400.0
2014-02-20 11:30:00,25.65,25.7,25.64,25.66,106200.0,19.2493,19.2868,19.2418,19.2568,106200.0
2014-02-20 12:00:00,25.66,25.68,25.64,25.66,33300.0,19.2568,19.2718,19.2418,19.2568,33300.0
2014-02-20 12:30:00,25.67,25.68,25.64,25.65,70500.0,19.2643,19.2718,19.2418,19.2493,70500.0
2014-02-20 13:00:00,25.65,25.66,25.63,25.63,31500.0,19.2493,19.2568,19.2343,19.2343,31500.0
2014-02-20 13:30:00,25.63,25.66,25.63,25.64,28000.0,19.2343,19.2568,19.2343,19.2418,28000.0
2014-02-20 14:00:00,25.65,25.67,25.63,25.65,37300.0,19.2493,19.2643,19.2343,19.2493,37300.0
2014-02-20 14:30:00,25.66,25.66,25.62,25.63,47200.0,19.2568,19.2568,19.2267,19.2343,47200.0
2014-02-20 15:00:00,25.63,25.66,25.61,25.64,68200.0,19.2343,19.2568,19.2192,19.2418,68200.0
2014-02-20 15:30:00,25.64,25.65,25.59,25.59,157200.0,19.2418,19.2493,19.2042,19.2042,157200.0
2014-02-21 09:30:00,25.59,25.72,25.52,25.71,93900.0,19.2042,19.3018,19.1517,19.2943,93900.0
2014-02-21 10:00:00,25.72,25.75,25.67,25.74,61100.0,19.3018,19.3243,19.2643,19.3168,61100.0
2014-02-21 10:30:00,25.73,25.82,25.71,25.79,83500.0,19.3093,19.3768,19.2943,19.3543,83500.0
2014-02-21 11:00:00,25.79,25.83,25.76,25.81,54400.0,19.3543,19.3843,19.3318,19.3693,54400.0
2014-02-21 11:30:00,25.82,25.85,25.81,25.83,38500.0,19.3768,19.3994,19.3693,19.3843,38500.0
2014-02-21 12:00:00,25.83,25.86,25.79,25.79,47600.0,19.3843,19.4069,19.3543,19.3543,47600.0
2014-02-21 12:30:00,25.8,25.81,25.76,25.79,21900.0,19.3618,19.3693,19.3318,19.3543,21900.0
2014-02-21 13:00:00,25.8,25.85,25.79,25.82,44500.0,19.3618,19.3994,19.3543,19.3768,44500.0
2014-02-21 13:30:00,25.83,25.83,25.78,25.78,20000.0,19.3843,19.3843,19.3468,19.3468,20000.0
2014-02-21 14:00:00,25.79,25.81,25.73,25.73,25400.0,19.3543,19.3693,19.3093,19.3093,25400.0
2014-02-21 14:30:00,25.73,25.77,25.71,25.77,33300.0,19.3093,19.3393,19.2943,19.3393,33300.0
2014-02-21 15:00:00,25.75,25.77,25.73,25.74,78700.0,19.3243,19.3393,19.3093,19.3168,78700.0
2014-02-21 15:30:00,25.74,25.75,25.63,25.64,190400.0,19.3168,19.3243,19.2343,19.2418,190400.0
2014-02-24 09:30:00,25.83,26.0,25.75,25.99,167300.0,19.3843,19.5119,19.3243,19.5044,167300.0
2014-02-24 10:00:00,25.99,26.06,25.99,26.05,77600.0,19.5044,19.557,19.5044,19.5494,77600.0
2014-02-24 10:30:00,26.04,26.09,26.03,26.07,78700.0,19.5419,19.5795,19.5344,19.5645,78700.0
2014-02-24 11:00:00,26.07,26.25,26.07,26.23,82400.0,19.5645,19.6995,19.5645,19.6845,82400.0
2014-02-24 11:30:00,26.23,26.31,26.23,26.29,54600.0,19.6845,19.7446,19.6845,19.7296,54600.0
2014-02-24 12:00:00,26.29,26.3,26.26,26.29,48300.0,19.7296,19.7371,19.707,19.7296,48300.0
2014-02-24 12:30:00,26.29,26.29,26.25,26.28,34000.0,19.7296,19.7296,19.6995,19.7221,34000.0
2014-02-24 13:00:00,26.27,26.28,26.23,26.25,112200.0,19.7145,19.7221,19.6845,19.6995,112200.0
2014-02-24 13:30:00,26.24,26.26,26.18,26.22,33100.0,19.692,19.707,19.647,19.677,33100.0
2014-02-24 14:00:00,26.22,26.24,26.17,26.19,34600.0,19.677,19.692,19.6395,19.6545,34600.0
2014-02-24 14:30:00,26.18,26.18,26.13,26.14,71400.0,19.647,19.647,19.6095,19.617,71400.0
2014-02-24 15:00:00,26.14,26.14,26.06,26.06,58800.0,19.617,19.617,19.557,19.557,58800.0
2014-02-24 15:30:00,26.05,26.09,26.04,26.07,234000.0,19.5494,19.5795,19.5419,19.5645,234000.0
2014-02-25 09:30:00,26.07,26.07,25.9,26.03,90600.0,19.5645,19.5645,19.4369,19.5344,90600.0
2014-02-25 10:00:00,26.02,26.03,25.9,25.91,63400.0,19.5269,19.5344,19.4369,19.4444,63400.0
2014-02-25 10:30:00,25.9,25.96,25.9,25.93,54700.0,19.4369,19.4819,19.4369,19.4594,54700.0
2014-02-25 11:00:00,25.93,25.97,25.87,25.96,69600.0,19.4594,19.4894,19.4144,19.4819,69600.0
2014-02-25 11:30:00,25.96,25.97,25.9,25.9,40900.0,19.4819,19.4894,19.4369,19.4369,40900.0
2014-02-25 12:00:00,25.91,26.01,25.91,25.97,30200.0,19.4444,19.5194,19.4444,19.4894,30200.0
2014-02-25 12:30:00,25.97,26.0,25.95,25.98,78700.0,19.4894,19.5119,19.4744,19.4969,78700.0
2014-02-25 13:00:00,25.97,26.03,25.94,25.99,47100.0,19.4894,19.5344,19.4669,19.5044,47100.0
2014-02-25 13:30:00,25.98,26.03,25.97,25.99,37600.0,19.4969,19.5344,19.4894,19.5044,37600.0
2014-02-25 14:00:00,25.99,26.0,25.93,25.96,58400.0,19.5044,19.5119,19.4594,19.4819,58400.0
2014-02-25 14:30:00,25.96,25.97,25.9,25.93,71000.0,19.4819,19.4894,19.4369,19.4594,71000.0
2014-02-25 15:00:00,25.93,25.93,25.86,25.87,126000.0,19.4594,19.4594,19.4069,19.4144,126000.0
2014-02-25 15:30:00,25.86,25.87,25.79,25.8,248400.0,19.4069,19.4144,19.3543,19.3618,248400.0
2014-02-26 09:30:00,25.82,25.85,25.67,25.67,80500.0,19.3768,19.3994,19.2643,19.2643,80500.0
2014-02-26 10:00:00,25.68,25.77,25.66,25.73,66700.0,19.2718,19.3393,19.2568,19.3093,66700.0
2014-02-26 10:30:00,25.74,25.78,25.72,25.76,46400.0,19.3168,19.3468,19.3018,19.3318,46400.0
2014-02-26 11:00:00,25.75,25.78,25.74,25.76,51300.0,19.3243,19.3468,19.3168,19.3318,51300.0
2014-02-26 11:30:00,25.77,25.89,25.77,25.89,54700.0,19.3393,19.4294,19.3393,19.4294,54700.0
2014-02-26 12:00:00,25.89,25.89,25.8,25.8,58100.0,19.4294,19.4294,19.3618,19.3618,58100.0
2014-02-26 12:30:00,25.8,25.83,25.76,25.82,39100.0,19.3618,19.3843,19.3318,19.3768,39100.0
2014-02-26 13:00:00,25.82,25.82,25.75,25.76,39600.0,19.3768,19.3768,19.3243,19.3318,39600.0
2014-02-26 13:30:00,25.76,25.81,25.75,25.75,78500.0,19.3318,19.3693,19.3243,19.3243,78500.0
2014-02-26 14:00:00,25.75,25.8,25.75,25.76,63700.0,19.3243,19.3618,19.3243,19.3318,63700.0
2014-02-26 14:30:00,25.76,25.79,25.73,25.77,59000.0,19.3318,19.3543,19.3093,19.3393,59000.0
2014-02-26 15:00:00,25.77,25.79,25.75,25.79,144500.0,19.3393,19.3543,19.3243,19.3543,144500.0
2014-02-26 15:30:00,25.79,25.81,25.77,25.79,172200.0,19.3543,19.3693,19.3393,19.3543,172200.0
2014-02-27 09:30:00,25.82,25.82,25.74,25.77,58700.0,19.3768,19.3768,19.3168,19.3393,58700.0
2014-02-27 10:00:00,25.77,25.86,25.76,25.85,42600.0,19.3393,19.4069,19.3318,19.3994,42600.0
2014-02-27 10:30:00,25.85,25.9,25.82,25.87,93600.0,19.3994,19.4369,19.3768,19.4144,93600.0
2014-02-27 11:00:00,25.87,25.93,25.83,25.9,55800.0,19.4144,19.4594,19.3843,19.4369,55800.0
2014-02-27 11:30:00,25.89,25.91,25.87,25.89,53900.0,19.4294,19.4444,19.4144,19.4294,53900.0
2014-02-27 12:00:00,25.9,25.91,25.87,25.88,38500.0,19.4369,19.4444,19.4144,19.4219,38500.0
2014-02-27 12:30:00,25.88,25.89,25.85,25.89,33000.0,19.4219,19.4294,19.3994,19.4294,33000.0
2014-02-27 13:00:00,25.89,25.9,25.86,25.87,43900.0,19.4294,19.4369,19.4069,19.4144,43900.0
2014-02-27 13:30:00,25.88,25.89,25.86,25.88,31800.0,19.4219,19.4294,19.4069,19.4219,31800.0
2014-02-27 14:00:00,25.87,25.89,25.86,25.87,36700.0,19.4144,19.4294,19.4069,19.4144,36700.0
2014-02-27 14:30:00,25.87,25.89,25.86,25.86,32200.0,19.4144,19.4294,19.4069,19.4069,32200.0
2014-02-27 15:00:00,25.87,25.89,25.86,25.89,60500.0,19.4144,19.4294,19.4069,19.4294,60500.0
2014-02-27 15:30:00,25.88,25.92,25.87,25.92,105500.0,19.4219,19.4519,19.4144,19.4519,105500.0
2014-02-28 09:30:00,26.05,26.16,26.05,26.15,96800.0,19.5494,19.632,19.5494,19.6245,96800.0
2014-02-28 10:00:00,26.15,26.25,26.15,26.25,51300.0,19.6245,19.6995,19.6245,19.6995,51300.0
2014-02-28 10:30:00,26.24,26.35,26.24,26.35,84600.0,19.692,19.7746,19.692,19.7746,84600.0
2014-02-28 11:00:00,26.35,26.46,26.34,26.44,123900.0,19.7746,19.8571,19.7671,19.8421,123900.0
2014-02-28 11:30:00,26.43,26.51,26.43,26.5,69700.0,19.8346,19.8947,19.8346,19.8872,69700.0
2014-02-28 12:00:00,26.5,26.57,26.48,26.55,90300.0,19.8872,19.9397,19.8721,19.9247,90300.0
2014-02-28 12:30:00,26.54,26.62,26.54,26.6,81100.0,19.9172,19.9772,19.9172,19.9622,81100.0
2014-02-28 13:00:00,26.59,26.61,26.57,26.58,73200.0,19.9547,19.9697,19.9397,19.9472,73200.0
2014-02-28 13:30:00,26.59,26.59,26.53,26.57,97000.0,19.9547,19.9547,19.9097,19.9397,97000.0
2014-02-28 14:00:00,26.56,26.6,26.54,26.58,49100.0,19.9322,19.9622,19.9172,19.9472,49100.0
2014-02-28 14:30:00,26.57,26.59,26.47,26.49,56600.0,19.9397,19.9547,19.8646,19.8796,56600.0
2014-02-28 15:00:00,26.49,26.5,26.43,26.48,96000.0,19.8796,19.8872,19.8346,19.8721,96000.0
2014-02-28 15:30:00,26.48,26.51,26.46,26.5,197000.0,19.8721,19.8947,19.8571,19.8872,197000.0
2014-03-03 09:30:00,26.33,26.66,26.29,26.55,132400.0,19.7596,20.0072,19.7296,19.9247,132400.0
2014-03-03 10:00:00,26.55,26.64,26.54,26.61,98300.0,19.9247,19.9922,19.9172,19.9697,98300.0
2014-03-03 10:30:00,26.62,26.63,26.52,26.53,74700.0,19.9772,19.9847,19.9022,19.9097,74700.0
2014-03-03 11:00:00,26.53,26.53,26.37,26.46,61000.0,19.9097,19.9097,19.7896,19.8571,61000.0
2014-03-03 11:30:00,26.45,26.47,26.43,26.43,58800.0,19.8496,19.8646,19.8346,19.8346,58800.0
2014-03-03 12:00:00,26.43,26.53,26.42,26.49,123600.0,19.8346,19.9097,19.8271,19.8796,123600.0
2014-03-03 12:30:00,26.5,26.51,26.41,26.41,32300.0,19.8872,19.8947,19.8196,19.8196,32300.0
2014-03-03 13:00:00,26.4,26.43,26.39,26.39,74900.0,19.8121,19.8346,19.8046,19.8046,74900.0
2014-03-03 13:30:00,26.39,26.48,26.39,26.48,72900.0,19.8046,19.8721,19.8046,19.8721,72900.0
2014-03-03 14:00:00,26.48,26.56,26.48,26.55,138100.0,19.8721,19.9322,19.8721,19.9247,138100.0
2014-03-03 14:30:00,26.54,26.59,26.53,26.56,62400.0,19.9172,19.9547,19.9097,19.9322,62400.0
2014-03-03 15:00:00,26.57,26.6,26.54,26.55,127800.0,19.9397,19.9622,19.9172,19.9247,127800.0
2014-03-03 15:30:00,26.54,26.55,26.5,26.52,105300.0,19.9172,19.9247,19.8872,19.9022,105300.0
2014-03-04 09:30:00,26.72,26.72,26.52,26.59,161300.0,20.0523,20.0523,19.9022,19.9547,161300.0
2014-03-04 10:00:00,26.59,26.61,26.44,26.48,48700.0,19.9547,19.9697,19.8421,19.8721,48700.0
2014-03-04 10:30:00,26.48,26.48,26.36,26.37,75000.0,19.8721,19.8721,19.7821,19.7896,75000.0
2014-03-04 11:00:00,26.37,26.38,26.35,26.38,50800.0,19.7896,19.7971,19.7746,19.7971,50800.0
2014-03-04 11:30:00,26.38,26.42,26.35,26.4,34600.0,19.7971,19.8271,19.7746,19.8121,34600.0
2014-03-04 12:00:00,26.39,26.41,26.38,26.4,23100.0,19.8046,19.8196,19.7971,19.8121,23100.0
2014-03-04 12:30:00,26.41,26.42,26.38,26.41,11100.0,19.8196,19.8271,19.7971,19.8196,11100.0
2014-03-04 13:00:00,26.4,26.43,26.38,26.43,24000.0,19.8121,19.8346,19.7971,19.8346,24000.0
2014-03-04 13:30:00,26.42,26.45,26.38,26.4,25900.0,19.8271,19.8496,19.7971,19.8121,25900.0
2014-03-04 14:00:00,26.41,26.41,26.37,26.38,27000.0,19.8196,19.8196,19.7896,19.7971,27000.0
2014-03-04 14:30:00,26.38,26.4,26.37,26.4,31000.0,19.7971,19.8121,19.7896,19.8121,31000.0
2014-03-04 15:00:00,26.4,26.49,26.39,26.47,50600.0,19.8121,19.8796,19.8046,19.8646,50600.0
2014-03-04 15:30:00,26.47,26.47,26.39,26.42,87200.0,19.8646,19.8646,19.8046,19.8271,87200.0
2014-03-05 09:30:00,26.39,26.39,26.25,26.28,68200.0,19.8046,19.8046,19.6995,19.7221,68200.0
2014-03-05 10:00:00,26.26,26.39,26.23,26.35,47300.0,19.707,19.8046,19.6845,19.7746,47300.0
2014-03-05 10:30:00,26.34,26.37,26.29,26.29,23600.0,19.7671,19.7896,19.7296,19.7296,23600.0
2014-03-05 11:00:00,26.29,26.34,26.28,26.29,26500.0,19.7296,19.7671,19.7221,19.7296,26500.0
2014-03-05 11:30:00,26.29,26.31,26.28,26.31,53900.0,19.7296,19.7446,19.7221,19.7446,53900.0
2014-03-05 12:00:00,26.32,26.35,26.3,26.34,35200.0,19.7521,19.7746,19.7371,19.7671,35200.0
2014-03-05 12:30:00,26.33,26.35,26.32,26.33,18000.0,19.7596,19.7746,19.7521,19.7596,18000.0
2014-03-05 13:00:00,26.34,26.35,26.32,26.35,38800.0,19.7671,19.7746,19.7521,19.7746,38800.0
2014-03-05 13:30:00,26.35,26.35,26.33,26.35,20700.0,19.7746,19.7746,19.7596,19.7746,20700.0
2014-03-05 14:00:00,26.36,26.38,26.35,26.35,17800.0,19.7821,19.7971,19.7746,19.7746,17800.0
2014-03-05 14:30:00,26.36,26.37,26.35,26.37,34200.0,19.7821,19.7896,19.7746,19.7896,34200.0
2014-03-05 15:00:00,26.37,26.37,26.34,26.35,40500.0,19.7896,19.7896,19.7671,19.7746,40500.0
2014-03-05 15:30:00,26.36,26.42,26.35,26.41,118200.0,19.7821,19.8271,19.7746,19.8196,118200.0
2014-03-06 09:30:00,26.49,26.51,26.33,26.44,40300.0,19.8796,19.8947,19.7596,19.8421,40300.0
2014-03-06 10:00:00,26.44,26.53,26.44,26.51,46000.0,19.8421,19.9097,19.8421,19.8947,46000.0
2014-03-06 10:30:00,26.52,26.57,26.52,26.56,38900.0,19.9022,19.9397,19.9022,19.9322,38900.0
2014-03-06 11:00:00,26.56,26.61,26.55,26.6,30900.0,19.9322,19.9697,19.9247,19.9622,30900.0
2014-03-06 11:30:00,26.61,26.63,26.58,26.59,39800.0,19.9697,19.9847,19.9472,19.9547,39800.0
2014-03-06 12:00:00,26.59,26.64,26.56,26.56,33500.0,19.9547,19.9922,19.9322,19.9322,33500.0
2014-03-06 12:30:00,26.56,26.58,26.53,26.57,30800.0,19.9322,19.9472,19.9097,19.9397,30800.0
2014-03-06 13:00:00,26.57,26.58,26.51,26.55,30300.0,19.9397,19.9472,19.8947,19.9247,30300.0
2014-03-06 13:30:00,26.54,26.55,26.52,26.53,32900.0,19.9172,19.9247,19.9022,19.9097,32900.0
2014-03-06 14:00:00,26.52,26.55,26.5,26.55,23200.0,19.9022,19.9247,19.8872,19.9247,23200.0
2014-03-06 14:30:00,26.54,26.56,26.52,26.55,15800.0,19.9172,19.9322,19.9022,19.9247,15800.0
2014-03-06 15:00:00,26.55,26.58,26.55,26.57,29200.0,19.9247,19.9472,19.9247,19.9397,29200.0
2014-03-06 15:30:00,26.57,26.6,26.56,26.57,79600.0,19.9397,19.9622,19.9322,19.9397,79600.0
2014-03-07 09:30:00,26.49,26.58,26.48,26.54,100500.0,19.8796,19.9472,19.8721,19.9172,100500.0
2014-03-07 10:00:00,26.53,26.53,26.49,26.5,48200.0,19.9097,19.9097,19.8796,19.8872,48200.0
2014-03-07 10:30:00,26.5,26.55,26.5,26.55,22100.0,19.8872,19.9247,19.8872,19.9247,22100.0
2014-03-07 11:00:00,26.55,26.56,26.51,26.55,25100.0,19.9247,19.9322,19.8947,19.9247,25100.0
2014-03-07 11:30:00,26.54,26.55,26.52,26.53,25500.0,19.9172,19.9247,19.9022,19.9097,25500.0
2014-03-07 12:00:00,26.53,26.55,26.53,26.54,33500.0,19.9097,19.9247,19.9097,19.9172,33500.0
2014-03-07 12:30:00,26.54,26.55,26.51,26.52,11300.0,19.9172,19.9247,19.8947,19.9022,11300.0
2014-03-07 13:00:00,26.52,26.52,26.49,26.51,17600.0,19.9022,19.9022,19.8796,19.8947,17600.0
2014-03-07 13:30:00,26.5,26.51,26.49,26.51,20300.0,19.8872,19.8947,19.8796,19.8947,20300.0
2014-03-07 14:00:00,26.5,26.52,26.49,26.52,30400.0,19.8872,19.9022,19.8796,19.9022,30400.0
2014-03-07 14:30:00,26.52,26.53,26.5,26.51,39300.0,19.9022,19.9097,19.8872,19.8947,39300.0
2014-03-07 15:00:00,26.5,26.53,26.5,26.52,38500.0,19.8872,19.9097,19.8872,19.9022,38500.0
2014-03-07 15:30:00,26.53,26.55,26.52,26.54,61000.0,19.9097,19.9247,19.9022,19.9172,61000.0
2014-03-10 09:30:00,26.53,26.63,26.5,26.59,67400.0,19.9097,19.9847,19.8872,19.9547,67400.0
2014-03-10 10:00:00,26.58,26.63,26.56,26.63,36300.0,19.9472,19.9847,19.9322,19.9847,36300.0
2014-03-10 10:30:00,26.62,26.62,26.56,26.57,36300.0,19.9772,19.9772,19.9322,19.9397,36300.0
2014-03-10 11:00:00,26.56,26.62,26.55,26.61,49700.0,19.9322,19.9772,19.9247,19.9697,49700.0
2014-03-10 11:30:00,26.61,26.66,26.61,26.63,90600.0,19.9697,20.0072,19.9697,19.9847,90600.0
2014-03-10 12:00:00,26.62,26.64,26.6,26.64,57800.0,19.9772,19.9922,19.9622,19.9922,57800.0
2014-03-10 12:30:00,26.64,26.69,26.64,26.69,41000.0,19.9922,20.0297,19.9922,20.0297,41000.0
2014-03-10 13:00:00,26.69,26.72,26.69,26.71,28500.0,20.0297,20.0523,20.0297,20.0447,28500.0
2014-03-10 13:30:00,26.71,26.74,26.7,26.73,26400.0,20.0447,20.0673,20.0372,20.0598,26400.0
2014-03-10 14:00:00,26.73,26.74,26.71,26.72,25100.0,20.0598,20.0673,20.0447,20.0523,25100.0
2014-03-10 14:30:00,26.72,26.76,26.7,26.75,35300.0,20.0523,20.0823,20.0372,20.0748,35300.0
2014-03-10 15:00:00,26.75,26.78,26.74,26.78,43800.0,20.0748,20.0973,20.0673,20.0973,43800.0
2014-03-10 15:30:00,26.78,26.81,26.75,26.77,141500.0,20.0973,20.1198,20.0748,20.0898,141500.0
2014-03-11 09:30:00,26.81,26.84,26.68,26.72,130700.0,20.1198,20.1423,20.0222,20.0523,130700.0
2014-03-11 10:00:00,26.72,26.83,26.69,26.81,50800.0,20.0523,20.1348,20.0297,20.1198,50800.0
2014-03-11 10:30:00,26.81,26.9,26.8,26.9,43400.0,20.1198,20.1873,20.1123,20.1873,43400.0
2014-03-11 11:00:00,26.91,26.91,26.83,26.85,26600.0,20.1948,20.1948,20.1348,20.1498,26600.0
2014-03-11 11:30:00,26.84,26.86,26.76,26.76,31800.0,20.1423,20.1573,20.0823,20.0823,31800.0
2014-03-11 12:00:00,26.77,26.77,26.57,26.59,41400.0,20.0898,20.0898,19.9397,19.9547,41400.0
2014-03-11 12:30:00,26.6,26.62,26.56,26.56,50700.0,19.9622,19.9772,19.9322,19.9322,50700.0
2014-03-11 13:00:00,26.56,26.56,26.44,26.45,70600.0,19.9322,19.9322,19.8421,19.8496,70600.0
2014-03-11 13:30:00,26.46,26.54,26.46,26.5,81700.0,19.8571,19.9172,19.8571,19.8872,81700.0
2014-03-11 14:00:00,26.5,26.53,26.48,26.51,66100.0,19.8872,19.9097,19.8721,19.8947,66100.0
2014-03-11 14:30:00,26.5,26.6,26.49,26.57,66200.0,19.8872,19.9622,19.8796,19.9397,66200.0
2014-03-11 15:00:00,26.57,26.58,26.48,26.5,132900.0,19.9397,19.9472,19.8721,19.8872,132900.0
2014-03-11 15:30:00,26.5,26.52,26.42,26.48,171100.0,19.8872,19.9022,19.8271,19.8721,171100.0
2014-03-12 09:30:00,26.1,26.26,25.89,26.02,197600.0,19.7848,19.9061,19.6256,19.7241,197600.0
2014-03-12 10:00:00,26.02,26.02,25.95,26.01,112700.0,19.7241,19.7241,19.6711,19.7165,112700.0
2014-03-12 10:30:00,26.02,26.18,26.01,26.18,59000.0,19.7241,19.8454,19.7165,19.8454,59000.0
2014-03-12 11:00:00,26.18,26.23,26.15,26.2,50000.0,19.8454,19.8833,19.8227,19.8606,50000.0
2014-03-12 11:30:00,26.2,26.23,26.13,26.14,44300.0,19.8606,19.8833,19.8075,19.8151,44300.0
2014-03-12 12:00:00,26.15,26.28,26.14,26.28,55300.0,19.8227,19.9212,19.8151,19.9212,55300.0
2014-03-12 12:30:00,26.28,26.3,26.26,26.3,65700.0,19.9212,19.9364,19.9061,19.9364,65700.0
2014-03-12 13:00:00,26.3,26.31,26.27,26.29,24700.0,19.9364,19.944,19.9136,19.9288,24700.0
2014-03-12 13:30:00,26.29,26.31,26.28,26.28,33300.0,19.9288,19.944,19.9212,19.9212,33300.0
2014-03-12 14:00:00,26.29,26.29,26.23,26.23,33500.0,19.9288,19.9288,19.8833,19.8833,33500.0
2014-03-12 14:30:00,26.24,26.27,26.23,26.26,30600.0,19.8909,19.9136,19.8833,19.9061,30600.0
2014-03-12 15:00:00,26.26,26.35,26.26,26.34,63600.0,19.9061,19.9743,19.9061,19.9667,63600.0
2014-03-12 15:30:00,26.34,26.38,26.32,26.37,135700.0,19.9667,19.997,19.9515,19.9894,135700.0
2014-03-13 09:30:00,26.55,26.64,26.36,26.61,96800.0,20.1259,20.1941,19.9819,20.1714,96800.0
2014-03-13 10:00:00,26.61,26.63,26.5,26.56,129900.0,20.1714,20.1865,20.088,20.1335,129900.0
2014-03-13 10:30:00,26.56,26.61,26.5,26.54,65700.0,20.1335,20.1714,20.088,20.1183,65700.0
2014-03-13 11:00:00,26.54,26.54,26.44,26.5,75900.0,20.1183,20.1183,20.0425,20.088,75900.0
2014-03-13 11:30:00,26.5,26.55,26.48,26.53,36300.0,20.088,20.1259,20.0728,20.1107,36300.0
2014-03-13 12:00:00,26.53,26.54,26.4,26.41,41100.0,20.1107,20.1183,20.0122,20.0198,41100.0
2014-03-13 12:30:00,26.41,26.44,26.34,26.44,27000.0,20.0198,20.0425,19.9667,20.0425,27000.0
2014-03-13 13:00:00,26.45,26.45,26.31,26.36,81800.0,20.0501,20.0501,19.944,19.9819,81800.0
2014-03-13 13:30:00,26.36,26.39,26.31,26.32,27100.0,19.9819,20.0046,19.944,19.9515,27100.0
2014-03-13 14:00:00,26.32,26.35,26.3,26.35,34600.0,19.9515,19.9743,19.9364,19.9743,34600.0
2014-03-13 14:30:00,26.34,26.36,26.31,26.34,46500.0,19.9667,19.9819,19.944,19.9667,46500.0
2014-03-13 15:00:00,26.33,26.35,26.31,26.35,57700.0,19.9591,19.9743,19.944,19.9743,57700.0
2014-03-13 15:30:00,26.35,26.4,26.32,26.39,159700.0,19.9743,20.0122,19.9515,20.0046,159700.0
2014-03-14 09:30:00,26.3,26.4,26.27,26.32,66500.0,19.9364,20.0122,19.9136,19.9515,66500.0
2014-03-14 10:00:00,26.33,26.51,26.33,26.46,73200.0,19.9591,20.0956,19.9591,20.0577,73200.0
2014-03-14 10:30:00,26.47,26.54,26.45,26.5,56800.0,20.0652,20.1183,20.0501,20.088,56800.0
2014-03-14 11:00:00,26.49,26.5,26.29,26.29,161600.0,20.0804,20.088,19.9288,19.9288,161600.0
2014-03-14 11:30:00,26.3,26.37,26.27,26.27,57600.0,19.9364,19.9894,19.9136,19.9136,57600.0
2014-03-14 12:00:00,26.28,26.28,26.2,26.21,148800.0,19.9212,19.9212,19.8606,19.8682,148800.0
2014-03-14 12:30:00,26.2,26.24,26.2,26.22,38900.0,19.8606,19.8909,19.8606,19.8757,38900.0
2014-03-14 13:00:00,26.22,26.24,26.2,26.24,43300.0,19.8757,19.8909,19.8606,19.8909,43300.0
2014-03-14 13:30:00,26.23,26.36,26.23,26.34,43500.0,19.8833,19.9819,19.8833,19.9667,43500.0
2014-03-14 14:00:00,26.34,26.42,26.34,26.38,36500.0,19.9667,20.0273,19.9667,19.997,36500.0
2014-03-14 14:30:00,26.38,26.38,26.28,26.29,89600.0,19.997,19.997,19.9212,19.9288,89600.0
2014-03-14 15:00:00,26.29,26.32,26.28,26.28,110100.0,19.9288,19.9515,19.9212,19.9212,110100.0
2014-03-14 15:30:00,26.29,26.33,26.27,26.3,148900.0,19.9288,19.9591,19.9136,19.9364,148900.0
2014-03-17 09:30:00,26.42,26.54,26.4,26.53,36000.0,20.0273,20.1183,20.0122,20.1107,36000.0
2014-03-17 10:00:00,26.52,26.54,26.51,26.52,26600.0,20.1031,20.1183,20.0956,20.1031,26600.0
2014-03-17 10:30:00,26.52,26.58,26.51,26.56,42200.0,20.1031,20.1486,20.0956,20.1335,42200.0
2014-03-17 11:00:00,26.55,26.59,26.53,26.55,46300.0,20.1259,20.1562,20.1107,20.1259,46300.0
2014-03-17 11:30:00,26.56,26.59,26.54,26.56,31400.0,20.1335,20.1562,20.1183,20.1335,31400.0
2014-03-17 12:00:00,26.56,26.56,26.51,26.55,28100.0,20.1335,20.1335,20.0956,20.1259,28100.0
2014-03-17 12:30:00,26.55,26.61,26.54,26.61,35200.0,20.1259,20.1714,20.1183,20.1714,35200.0
2014-03-17 13:00:00,26.61,26.63,26.58,26.63,24900.0,20.1714,20.1865,20.1486,20.1865,24900.0
2014-03-17 13:30:00,26.63,26.67,26.63,26.65,28200.0,20.1865,20.2169,20.1865,20.2017,28200.0
2014-03-17 14:00:00,26.65,26.67,26.63,26.67,33300.0,20.2017,20.2169,20.1865,20.2169,33300.0
2014-03-17 14:30:00,26.68,26.69,26.65,26.68,24800.0,20.2244,20.232,20.2017,20.2244,24800.0
2014-03-17 15:00:00,26.67,26.69,26.65,26.67,24600.0,20.2169,20.232,20.2017,20.2169,24600.0
2014-03-17 15:30:00,26.66,26.67,26.63,26.65,64900.0,20.2093,20.2169,20.1865,20.2017,64900.0
2014-03-18 09:30:00,26.73,26.8,26.67,26.77,103700.0,20.2623,20.3154,20.2169,20.2927,103700.0
2014-03-18 10:00:00,26.77,26.91,26.72,26.89,55500.0,20.2927,20.3988,20.2548,20.3836,55500.0
2014-03-18 10:30:00,26.89,26.91,26.83,26.85,47200.0,20.3836,20.3988,20.3381,20.3533,47200.0
2014-03-18 11:00:00,26.86,26.98,26.86,26.92,42100.0,20.3609,20.4518,20.3609,20.4064,42100.0
2014-03-18 11:30:00,26.93,26.93,26.78,26.83,31200.0,20.4139,20.4139,20.3002,20.3381,31200.0
2014-03-18 12:00:00,26.84,26.84,26.8,26.83,11000.0,20.3457,20.3457,20.3154,20.3381,11000.0
2014-03-18 12:30:00,26.83,26.87,26.82,26.85,23800.0,20.3381,20.3685,20.3306,20.3533,23800.0
2014-03-18 13:00:00,26.86,26.86,26.78,26.78,26500.0,20.3609,20.3609,20.3002,20.3002,26500.0
2014-03-18 13:30:00,26.78,26.82,26.75,26.77,35300.0,20.3002,20.3306,20.2775,20.2927,35300.0
2014-03-18 14:00:00,26.78,26.78,26.72,26.73,23300.0,20.3002,20.3002,20.2548,20.2623,23300.0
2014-03-18 14:30:00,26.73,26.76,26.71,26.76,27500.0,20.2623,20.2851,20.2472,20.2851,27500.0
2014-03-18 15:00:00,26.75,26.77,26.73,26.74,39000.0,20.2775,20.2927,20.2623,20.2699,39000.0
2014-03-18 15:30:00,26.74,26.76,26.73,26.76,102400.0,20.2699,20.2851,20.2623,20.2851,102400.0
2014-03-19 09:30:00,26.66,26.7,26.52,26.68,69100.0,20.2093,20.2396,20.1031,20.2244,69100.0
2014-03-19 10:00:00,26.68,26.68,26.63,26.64,71500.0,20.2244,20.2244,20.1865,20.1941,71500.0
2014-03-19 10:30:00,26.64,26.67,26.63,26.64,39300.0,20.1941,20.2169,20.1865,20.1941,39300.0
2014-03-19 11:00:00,26.64,26.65,26.62,26.65,44800.0,20.1941,20.2017,20.179,20.2017,44800.0
2014-03-19 11:30:00,26.65,26.66,26.57,26.65,55300.0,20.2017,20.2093,20.141,20.2017,55300.0
2014-03-19 12:00:00,26.66,26.69,26.65,26.67,20900.0,20.2093,20.232,20.2017,20.2169,20900.0
2014-03-19 12:30:00,26.66,26.7,26.66,26.7,14100.0,20.2093,20.2396,20.2093,20.2396,14100.0
2014-03-19 13:00:00,26.69,26.7,26.65,26.67,14600.0,20.232,20.2396,20.2017,20.2169,14600.0
2014-03-19 13:30:00,26.66,26.67,26.59,26.59,21400.0,20.2093,20.2169,20.1562,20.1562,21400.0
2014-03-19 14:00:00,26.6,26.6,26.4,26.45,53700.0,20.1638,20.1638,20.0122,20.0501,53700.0
2014-03-19 14:30:00,26.46,26.49,26.4,26.4,47900.0,20.0577,20.0804,20.0122,20.0122,47900.0
2014-03-19 15:00:00,26.41,26.41,26.17,26.25,170100.0,20.0198,20.0198,19.8378,19.8985,170100.0
2014-03-19 15:30:00,26.25,26.33,26.24,26.32,111100.0,19.8985,19.9591,19.8909,19.9515,111100.0
2014-03-20 09:30:00,26.27,26.38,26.1,26.36,126000.0,19.9136,19.997,19.7848,19.9819,126000.0
2014-03-20 10:00:00,26.35,26.52,26.34,26.45,70800.0,19.9743,20.1031,19.9667,20.0501,70800.0
2014-03-20 10:30:00,26.45,26.46,26.4,26.42,38800.0,20.0501,20.0577,20.0122,20.0273,38800.0
2014-03-20 11:00:00,26.42,26.48,26.39,26.47,59100.0,20.0273,20.0728,20.0046,20.0652,59100.0
2014-03-20 11:30:00,26.47,26.51,26.45,26.48,23500.0,20.0652,20.0956,20.0501,20.0728,23500.0
2014-03-20 12:00:00,26.47,26.52,26.46,26.52,35900.0,20.0652,20.1031,20.0577,20.1031,35900.0
2014-03-20 12:30:00,26.52,26.56,26.52,26.55,23400.0,20.1031,20.1335,20.1031,20.1259,23400.0
2014-03-20 13:00:00,26.55,26.61,26.54,26.61,28800.0,20.1259,20.1714,20.1183,20.1714,28800.0
2014-03-20 13:30:00,26.61,26.62,26.56,26.62,41800.0,20.1714,20.179,20.1335,20.179,41800.0
2014-03-20 14:00:00,26.62,26.65,26.61,26.62,51100.0,20.179,20.2017,20.1714,20.179,51100.0
2014-03-20 14:30:00,26.63,26.68,26.61,26.65,174200.0,20.1865,20.2244,20.1714,20.2017,174200.0
2014-03-20 15:00:00,26.64,26.75,26.63,26.7,111200.0,20.1941,20.2775,20.1865,20.2396,111200.0
2014-03-20 15:30:00,26.7,26.71,26.64,26.67,197400.0,20.2396,20.2472,20.1941,20.2169,197400.0
2014-03-21 09:30:00,26.81,27.11,26.75,27.11,135200.0,20.323,20.5504,20.2775,20.5504,135200.0
2014-03-21 10:00:00,27.11,27.17,27.06,27.09,92100.0,20.5504,20.5959,20.5125,20.5352,92100.0
2014-03-21 10:30:00,27.1,27.18,27.09,27.12,80900.0,20.5428,20.6035,20.5352,20.558,80900.0
2014-03-21 11:00:00,27.12,27.3,27.11,27.3,87700.0,20.558,20.6944,20.5504,20.6944,87700.0
2014-03-21 11:30:00,27.3,27.34,27.19,27.25,92800.0,20.6944,20.7247,20.611,20.6565,92800.0
2014-03-21 12:00:00,27.25,27.31,27.23,27.27,48300.0,20.6565,20.702,20.6414,20.6717,48300.0
2014-03-21 12:30:00,27.26,27.28,27.19,27.19,57600.0,20.6641,20.6793,20.611,20.611,57600.0
2014-03-21 13:00:00,27.2,27.24,27.18,27.21,62200.0,20.6186,20.6489,20.6035,20.6262,62200.0
2014-03-21 13:30:00,27.21,27.26,27.2,27.26,42900.0,20.6262,20.6641,20.6186,20.6641,42900.0
2014-03-21 14:00:00,27.26,27.27,27.23,27.23,77100.0,20.6641,20.6717,20.6414,20.6414,77100.0
2014-03-21 14:30:00,27.23,27.29,27.21,27.25,59000.0,20.6414,20.6868,20.6262,20.6565,59000.0
2014-03-21 15:00:00,27.24,27.29,27.23,27.29,55600.0,20.6489,20.6868,20.6414,20.6868,55600.0
2014-03-21 15:30:00,27.3,27.33,27.27,27.28,173900.0,20.6944,20.7172,20.6717,20.6793,173900.0
2014-03-24 09:30:00,27.33,27.44,27.27,27.28,97500.0,20.7172,20.8005,20.6717,20.6793,97500.0
2014-03-24 10:00:00,27.27,27.28,27.11,27.2,73700.0,20.6717,20.6793,20.5504,20.6186,73700.0
2014-03-24 10:30:00,27.2,27.22,27.14,27.21,61400.0,20.6186,20.6338,20.5731,20.6262,61400.0
2014-03-24 11:00:00,27.18,27.18,27.09,27.13,39500.0,20.6035,20.6035,20.5352,20.5655,39500.0
2014-03-24 11:30:00,27.12,27.15,27.1,27.12,30800.0,20.558,20.5807,20.5428,20.558,30800.0
2014-03-24 12:00:00,27.13,27.14,27.05,27.05,36800.0,20.5655,20.5731,20.5049,20.5049,36800.0
2014-03-24 12:30:00,27.05,27.1,27.03,27.07,34900.0,20.5049,20.5428,20.4897,20.5201,34900.0
2014-03-24 13:00:00,27.08,27.13,27.08,27.13,36800.0,20.5276,20.5655,20.5276,20.5655,36800.0
2014-03-24 13:30:00,27.14,27.21,27.14,27.21,42100.0,20.5731,20.6262,20.5731,20.6262,42100.0
2014-03-24 14:00:00,27.21,27.21,27.15,27.17,35100.0,20.6262,20.6262,20.5807,20.5959,35100.0
2014-03-24 14:30:00,27.17,27.18,27.14,27.15,36900.0,20.5959,20.6035,20.5731,20.5807,36900.0
2014-03-24 15:00:00,27.15,27.2,27.13,27.2,40300.0,20.5807,20.6186,20.5655,20.6186,40300.0
2014-03-24 15:30:00,27.2,27.27,27.2,27.26,169400.0,20.6186,20.6717,20.6186,20.6641,169400.0
2014-03-25 09:30:00,27.33,27.38,27.17,27.27,60200.0,20.7172,20.7551,20.5959,20.6717,60200.0
2014-03-25 10:00:00,27.28,27.3,27.19,27.22,46400.0,20.6793,20.6944,20.611,20.6338,46400.0
2014-03-25 10:30:00,27.22,27.22,27.16,27.22,47900.0,20.6338,20.6338,20.5883,20.6338,47900.0
2014-03-25 11:00:00,27.23,27.34,27.22,27.29,45500.0,20.6414,20.7247,20.6338,20.6868,45500.0
2014-03-25 11:30:00,27.3,27.34,27.29,27.31,27600.0,20.6944,20.7247,20.6868,20.702,27600.0
2014-03-25 12:00:00,27.3,27.32,27.29,27.32,17200.0,20.6944,20.7096,20.6868,20.7096,17200.0
2014-03-25 12:30:00,27.31,27.38,27.31,27.36,29800.0,20.702,20.7551,20.702,20.7399,29800.0
2014-03-25 13:00:00,27.36,27.41,27.36,27.38,34100.0,20.7399,20.7778,20.7399,20.7551,34100.0
2014-03-25 13:30:00,27.39,27.4,27.36,27.38,21200.0,20.7626,20.7702,20.7399,20.7551,21200.0
2014-03-25 14:00:00,27.37,27.4,27.35,27.35,31000.0,20.7475,20.7702,20.7323,20.7323,31000.0
2014-03-25 14:30:00,27.35,27.39,27.35,27.38,20400.0,20.7323,20.7626,20.7323,20.7551,20400.0
2014-03-25 15:00:00,27.38,27.4,27.38,27.39,29500.0,20.7551,20.7702,20.7551,20.7626,29500.0
2014-03-25 15:30:00,27.39,27.41,27.37,27.38,103600.0,20.7626,20.7778,20.7475,20.7551,103600.0
2014-03-26 09:30:00,27.43,27.48,27.36,27.39,59200.0,20.793,20.8309,20.7399,20.7626,59200.0
2014-03-26 10:00:00,27.4,27.66,27.39,27.6,104000.0,20.7702,20.9673,20.7626,20.9218,104000.0
2014-03-26 10:30:00,27.6,27.67,27.54,27.62,52900.0,20.9218,20.9749,20.8763,20.937,52900.0
2014-03-26 11:00:00,27.62,27.69,27.55,27.57,46800.0,20.937,20.9901,20.8839,20.8991,46800.0
2014-03-26 11:30:00,27.56,27.56,27.49,27.54,38900.0,20.8915,20.8915,20.8384,20.8763,38900.0
2014-03-26 12:00:00,27.53,27.61,27.53,27.55,35400.0,20.8688,20.9294,20.8688,20.8839,35400.0
2014-03-26 12:30:00,27.56,27.62,27.55,27.6,48400.0,20.8915,20.937,20.8839,20.9218,48400.0
2014-03-26 13:00:00,27.6,27.61,27.54,27.54,52800.0,20.9218,20.9294,20.8763,20.8763,52800.0
2014-03-26 13:30:00,27.54,27.6,27.52,27.59,55400.0,20.8763,20.9218,20.8612,20.9142,55400.0
2014-03-26 14:00:00,27.58,27.6,27.51,27.54,98600.0,20.9067,20.9218,20.8536,20.8763,98600.0
2014-03-26 14:30:00,27.54,27.56,27.51,27.56,54000.0,20.8763,20.8915,20.8536,20.8915,54000.0
2014-03-26 15:00:00,27.56,27.57,27.5,27.52,44900.0,20.8915,20.8991,20.846,20.8612,44900.0
2014-03-26 15:30:00,27.52,27.54,27.49,27.52,117200.0,20.8612,20.8763,20.8384,20.8612,117200.0
2014-03-27 09:30:00,27.56,27.74,27.54,27.7,73900.0,20.8915,21.028,20.8763,20.9976,73900.0
2014-03-27 10:00:00,27.69,27.84,27.69,27.82,96700.0,20.9901,21.1038,20.9901,21.0886,96700.0
2014-03-27 10:30:00,27.83,27.98,27.8,27.96,81100.0,21.0962,21.2099,21.0734,21.1947,81100.0
2014-03-27 11:00:00,27.96,27.97,27.9,27.95,46500.0,21.1947,21.2023,21.1492,21.1871,46500.0
2014-03-27 11:30:00,27.94,27.97,27.9,27.95,66800.0,21.1796,21.2023,21.1492,21.1871,66800.0
2014-03-27 12:00:00,27.95,27.97,27.9,27.96,69800.0,21.1871,21.2023,21.1492,21.1947,69800.0
2014-03-27 12:30:00,27.95,27.97,27.92,27.97,54400.0,21.1871,21.2023,21.1644,21.2023,54400.0
2014-03-27 13:00:00,27.97,28.02,27.97,28.01,64200.0,21.2023,21.2402,21.2023,21.2326,64200.0
2014-03-27 13:30:00,28.02,28.03,27.98,28.0,47900.0,21.2402,21.2478,21.2099,21.225,47900.0
2014-03-27 14:00:00,28.0,28.05,28.0,28.05,58300.0,21.225,21.2629,21.225,21.2629,58300.0
2014-03-27 14:30:00,28.05,28.1,28.02,28.1,61800.0,21.2629,21.3008,21.2402,21.3008,61800.0
2014-03-27 15:00:00,28.1,28.12,28.04,28.06,85000.0,21.3008,21.316,21.2554,21.2705,85000.0
2014-03-27 15:30:00,28.05,28.1,28.02,28.04,141600.0,21.2629,21.3008,21.2402,21.2554,141600.0
2014-03-28 09:30:00,28.1,28.32,28.05,28.24,135100.0,21.3008,21.4676,21.2629,21.407,135100.0
2014-03-28 10:00:00,28.23,28.44,28.23,28.42,124100.0,21.3994,21.5586,21.3994,21.5434,124100.0
2014-03-28 10:30:00,28.42,28.46,28.33,28.42,62300.0,21.5434,21.5737,21.4752,21.5434,62300.0
2014-03-28 11:00:00,28.42,28.47,28.4,28.45,54500.0,21.5434,21.5813,21.5283,21.5662,54500.0
2014-03-28 11:30:00,28.45,28.45,28.37,28.37,74000.0,21.5662,21.5662,21.5055,21.5055,74000.0
2014-03-28 12:00:00,28.38,28.4,28.34,28.39,41200.0,21.5131,21.5283,21.4828,21.5207,41200.0
2014-03-28 12:30:00,28.39,28.42,28.38,28.42,36700.0,21.5207,21.5434,21.5131,21.5434,36700.0
2014-03-28 13:00:00,28.41,28.44,28.41,28.44,24900.0,21.5358,21.5586,21.5358,21.5586,24900.0
2014-03-28 13:30:00,28.44,28.5,28.42,28.5,55500.0,21.5586,21.6041,21.5434,21.6041,55500.0
2014-03-28 14:00:00,28.51,28.51,28.41,28.43,41000.0,21.6116,21.6116,21.5358,21.551,41000.0
2014-03-28 14:30:00,28.43,28.46,28.4,28.46,50200.0,21.551,21.5737,21.5283,21.5737,50200.0
2014-03-28 15:00:00,28.46,28.47,28.44,28.46,69800.0,21.5737,21.5813,21.5586,21.5737,69800.0
2014-03-28 15:30:00,28.46,28.55,28.46,28.51,119200.0,21.5737,21.642,21.5737,21.6116,119200.0
2014-03-31 09:30:00,28.62,28.85,28.56,28.8,152000.0,21.695,21.8694,21.6495,21.8315,152000.0
2014-03-31 10:00:00,28.8,28.9,28.8,28.85,96300.0,21.8315,21.9073,21.8315,21.8694,96300.0
2014-03-31 10:30:00,28.86,28.88,28.81,28.81,104000.0,21.877,21.8921,21.8391,21.8391,104000.0
2014-03-31 11:00:00,28.8,28.85,28.77,28.84,68500.0,21.8315,21.8694,21.8087,21.8618,68500.0
2014-03-31 11:30:00,28.84,28.85,28.77,28.78,50100.0,21.8618,21.8694,21.8087,21.8163,50100.0
2014-03-31 12:00:00,28.78,28.85,28.78,28.84,39500.0,21.8163,21.8694,21.8163,21.8618,39500.0
2014-03-31 12:30:00,28.85,28.89,28.84,28.86,54100.0,21.8694,21.8997,21.8618,21.877,54100.0
2014-03-31 13:00:00,28.86,28.9,28.84,28.86,40300.0,21.877,21.9073,21.8618,21.877,40300.0
2014-03-31 13:30:00,28.85,28.9,28.85,28.89,44500.0,21.8694,21.9073,21.8694,21.8997,44500.0
2014-03-31 14:00:00,28.89,28.9,28.81,28.84,41300.0,21.8997,21.9073,21.8391,21.8618,41300.0
2014-03-31 14:30:00,28.84,28.9,28.83,28.88,49400.0,21.8618,21.9073,21.8542,21.8921,49400.0
2014-03-31 15:00:00,28.88,28.96,28.87,28.94,110700.0,21.8921,21.9528,21.8845,21.9376,110700.0
2014-03-31 15:30:00,28.94,28.96,28.92,28.95,155100.0,21.9376,21.9528,21.9224,21.9452,155100.0
2014-04-01 09:30:00,28.95,28.97,28.8,28.83,121900.0,21.9452,21.9603,21.8315,21.8542,121900.0
2014-04-01 10:00:00,28.83,28.87,28.81,28.86,149000.0,21.8542,21.8845,21.8391,21.877,149000.0
2014-04-01 10:30:00,28.87,28.87,28.76,28.8,120200.0,21.8845,21.8845,21.8011,21.8315,120200.0
2014-04-01 11:00:00,28.79,28.79,28.71,28.71,51400.0,21.8239,21.8239,21.7632,21.7632,51400.0
2014-04-01 11:30:00,28.71,28.79,28.71,28.78,49000.0,21.7632,21.8239,21.7632,21.8163,49000.0
2014-04-01 12:00:00,28.79,28.91,28.79,28.89,73000.0,21.8239,21.9149,21.8239,21.8997,73000.0
2014-04-01 12:30:00,28.89,28.97,28.89,28.96,58300.0,21.8997,21.9603,21.8997,21.9528,58300.0
2014-04-01 13:00:00,28.96,28.99,28.96,28.97,47500.0,21.9528,21.9755,21.9528,21.9603,47500.0
2014-04-01 13:30:00,28.96,28.98,28.82,28.82,70200.0,21.9528,21.9679,21.8466,21.8466,70200.0
2014-04-01 14:00:00,28.82,28.86,28.79,28.79,93300.0,21.8466,21.877,21.8239,21.8239,93300.0
2014-04-01 14:30:00,28.79,28.83,28.79,28.82,61500.0,21.8239,21.8542,21.8239,21.8466,61500.0
2014-04-01 15:00:00,28.81,28.83,28.78,28.83,64400.0,21.8391,21.8542,21.8163,21.8542,64400.0
2014-04-01 15:30:00,28.83,28.83,28.79,28.82,158300.0,21.8542,21.8542,21.8239,21.8466,158300.0
2014-04-02 09:30:00,28.78,28.88,28.64,28.65,82100.0,21.8163,21.8921,21.7102,21.7178,82100.0
2014-04-02 10:00:00,28.65,28.77,28.59,28.76,95800.0,21.7178,21.8087,21.6723,21.8011,95800.0
2014-04-02 10:30:00,28.75,28.77,28.69,28.75,64000.0,21.7936,21.8087,21.7481,21.7936,64000.0
2014-04-02 11:00:00,28.75,28.78,28.71,28.75,41500.0,21.7936,21.8163,21.7632,21.7936,41500.0
2014-04-02 11:30:00,28.75,28.83,28.74,28.8,90000.0,21.7936,21.8542,21.786,21.8315,90000.0
2014-04-02 12:00:00,28.8,28.88,28.78,28.88,38700.0,21.8315,21.8921,21.8163,21.8921,38700.0
2014-04-02 12:30:00,28.88,28.89,28.83,28.89,42100.0,21.8921,21.8997,21.8542,21.8997,42100.0
2014-04-02 13:00:00,28.89,28.89,28.81,28.82,41800.0,21.8997,21.8997,21.8391,21.8466,41800.0
2014-04-02 13:30:00,28.82,28.85,28.82,28.85,44100.0,21.8466,21.8694,21.8466,21.8694,44100.0
2014-04-02 14:00:00,28.85,28.89,28.84,28.87,49900.0,21.8694,21.8997,21.8618,21.8845,49900.0
2014-04-02 14:30:00,28.87,28.92,28.85,28.91,67500.0,21.8845,21.9224,21.8694,21.9149,67500.0
2014-04-02 15:00:00,28.92,28.96,28.91,28.96,66000.0,21.9224,21.9528,21.9149,21.9528,66000.0
2014-04-02 15:30:00,28.96,29.0,28.88,28.9,301900.0,21.9528,21.9831,21.8921,21.9073,301900.0
2014-04-03 09:30:00,28.96,28.97,28.82,28.88,49800.0,21.9528,21.9603,21.8466,21.8921,49800.0
2014-04-03 10:00:00,28.89,28.91,28.79,28.8,53700.0,21.8997,21.9149,21.8239,21.8315,53700.0
2014-04-03 10:30:00,28.8,28.81,28.68,28.73,73000.0,21.8315,21.8391,21.7405,21.7784,73000.0
2014-04-03 11:00:00,28.73,28.76,28.7,28.73,69300.0,21.7784,21.8011,21.7557,21.7784,69300.0
2014-04-03 11:30:00,28.74,28.76,28.71,28.74,45800.0,21.786,21.8011,21.7632,21.786,45800.0
2014-04-03 12:00:00,28.74,28.78,28.71,28.74,39900.0,21.786,21.8163,21.7632,21.786,39900.0
2014-04-03 12:30:00,28.75,28.75,28.7,28.7,30900.0,21.7936,21.7936,21.7557,21.7557,30900.0
2014-04-03 13:00:00,28.71,28.81,28.71,28.8,54700.0,21.7632,21.8391,21.7632,21.8315,54700.0
2014-04-03 13:30:00,28.79,28.81,28.77,28.78,41600.0,21.8239,21.8391,21.8087,21.8163,41600.0
2014-04-03 14:00:00,28.77,28.8,28.75,28.76,54000.0,21.8087,21.8315,21.7936,21.8011,54000.0
2014-04-03 14:30:00,28.76,28.76,28.7,28.74,83600.0,21.8011,21.8011,21.7557,21.786,83600.0
2014-04-03 15:00:00,28.73,28.78,28.73,28.78,51600.0,21.7784,21.8163,21.7784,21.8163,51600.0
2014-04-03 15:30:00,28.78,28.82,28.76,28.78,127300.0,21.8163,21.8466,21.8011,21.8163,127300.0
2014-04-04 09:30:00,29.02,29.04,28.54,28.66,221200.0,21.9982,22.0134,21.6344,21.7253,221200.0
2014-04-04 10:00:00,28.66,28.98,28.65,28.98,47100.0,21.7253,21.9679,21.7178,21.9679,47100.0
2014-04-04 10:30:00,28.99,29.02,28.95,29.0,30400.0,21.9755,21.9982,21.9452,21.9831,30400.0
2014-04-04 11:00:00,29.0,29.01,28.92,28.95,29800.0,21.9831,21.9907,21.9224,21.9452,29800.0
2014-04-04 11:30:00,28.96,28.99,28.89,28.95,37700.0,21.9528,21.9755,21.8997,21.9452,37700.0
2014-04-04 12:00:00,28.94,28.95,28.86,28.93,34200.0,21.9376,21.9452,21.877,21.93,34200.0
2014-04-04 12:30:00,28.94,28.98,28.93,28.94,44100.0,21.9376,21.9679,21.93,21.9376,44100.0
2014-04-04 13:00:00,28.94,28.98,28.92,28.96,21300.0,21.9376,21.9679,21.9224,21.9528,21300.0
2014-04-04 13:30:00,28.96,28.96,28.91,28.94,37800.0,21.9528,21.9528,21.9149,21.9376,37800.0
2014-04-04 14:00:00,28.95,28.96,28.89,28.9,39200.0,21.9452,21.9528,21.8997,21.9073,39200.0
2014-04-04 14:30:00,28.89,28.91,28.83,28.86,59200.0,21.8997,21.9149,21.8542,21.877,59200.0
2014-04-04 15:00:00,28.86,28.93,28.84,28.93,45500.0,21.877,21.93,21.8618,21.93,45500.0
2014-04-04 15:30:00,28.93,28.98,28.93,28.98,135700.0,21.93,21.9679,21.93,21.9679,135700.0
2014-04-07 09:30:00,28.93,29.0,28.79,28.96,63600.0,21.93,21.9831,21.8239,21.9528,63600.0
2014-04-07 10:00:00,28.95,28.98,28.88,28.95,59500.0,21.9452,21.9679,21.8921,21.9452,59500.0
2014-04-07 10:30:00,28.94,28.96,28.84,28.85,20400.0,21.9376,21.9528,21.8618,21.8694,20400.0
2014-04-07 11:00:00,28.85,28.85,28.68,28.7,30500.0,21.8694,21.8694,21.7405,21.7557,30500.0
2014-04-07 11:30:00,28.7,28.72,28.65,28.66,89400.0,21.7557,21.7708,21.7178,21.7253,89400.0
2014-04-07 12:00:00,28.67,28.68,28.55,28.56,39800.0,21.7329,21.7405,21.642,21.6495,39800.0
2014-04-07 12:30:00,28.55,28.7,28.53,28.67,42700.0,21.642,21.7557,21.6268,21.7329,42700.0
2014-04-07 13:00:00,28.67,28.68,28.61,28.63,26800.0,21.7329,21.7405,21.6874,21.7026,26800.0
2014-04-07 13:30:00,28.63,28.64,28.59,28.6,23900.0,21.7026,21.7102,21.6723,21.6799,23900.0
2014-04-07 14:00:00,28.6,28.63,28.54,28.58,33100.0,21.6799,21.7026,21.6344,21.6647,33100.0
2014-04-07 14:30:00,28.58,28.63,28.52,28.62,42000.0,21.6647,21.7026,21.6192,21.695,42000.0
2014-04-07 15:00:00,28.61,28.68,28.61,28.67,53200.0,21.6874,21.7405,21.6874,21.7329,53200.0
2014-04-07 15:30:00,28.67,28.67,28.51,28.54,156900.0,21.7329,21.7329,21.6116,21.6344,156900.0
2014-04-08 09:30:00,28.67,28.85,28.65,28.73,111900.0,21.7329,21.8694,21.7178,21.7784,111900.0
2014-04-08 10:00:00,28.73,28.9,28.73,28.76,260600.0,21.7784,21.9073,21.7784,21.8011,260600.0
2014-04-08 10:30:00,28.76,28.86,28.7,28.81,53300.0,21.8011,21.877,21.7557,21.8391,53300.0
2014-04-08 11:00:00,28.82,28.9,28.8,28.84,192400.0,21.8466,21.9073,21.8315,21.8618,192400.0
2014-04-08 11:30:00,28.84,28.87,28.8,28.85,50200.0,21.8618,21.8845,21.8315,21.8694,50200.0
2014-04-08 12:00:00,28.84,28.85,28.77,28.79,31100.0,21.8618,21.8694,21.8087,21.8239,31100.0
2014-04-08 12:30:00,28.78,28.79,28.73,28.75,40400.0,21.8163,21.8239,21.7784,21.7936,40400.0
2014-04-08 13:00:00,28.76,28.86,28.75,28.86,55400.0,21.8011,21.877,21.7936,21.877,55400.0
2014-04-08 13:30:00,28.85,28.88,28.82,28.86,104900.0,21.8694,21.8921,21.8466,21.877,104900.0
2014-04-08 14:00:00,28.86,28.89,28.85,28.88,58600.0,21.877,21.8997,21.8694,21.8921,58600.0
2014-04-08 14:30:00,28.88,28.93,28.84,28.93,71300.0,21.8921,21.93,21.8618,21.93,71300.0
2014-04-08 15:00:00,28.93,29.07,28.92,29.07,157200.0,21.93,22.0361,21.9224,22.0361,157200.0
2014-04-08 15:30:00,29.07,29.1,28.99,29.0,406900.0,22.0361,22.0589,21.9755,21.9831,406900.0
2014-04-09 09:30:00,29.06,29.25,28.97,29.09,196100.0,22.0286,22.1726,21.9603,22.0513,196100.0
2014-04-09 10:00:00,29.09,29.11,29.0,29.05,55600.0,22.0513,22.0665,21.9831,22.021,55600.0
2014-04-09 10:30:00,29.05,29.08,29.02,29.05,42800.0,22.021,22.0437,21.9982,22.021,42800.0
2014-04-09 11:00:00,29.03,29.13,29.03,29.1,59000.0,22.0058,22.0816,22.0058,22.0589,59000.0
2014-04-09 11:30:00,29.11,29.16,29.11,29.15,80200.0,22.0665,22.1044,22.0665,22.0968,80200.0
2014-04-09 12:00:00,29.14,29.17,29.14,29.16,90600.0,22.0892,22.1119,22.0892,22.1044,90600.0
2014-04-09 12:30:00,29.16,29.17,29.13,29.16,50900.0,22.1044,22.1119,22.0816,22.1044,50900.0
2014-04-09 13:00:00,29.16,29.17,29.13,29.15,33700.0,22.1044,22.1119,22.0816,22.0968,33700.0
2014-04-09 13:30:00,29.15,29.17,29.13,29.14,111900.0,22.0968,22.1119,22.0816,22.0892,111900.0
2014-04-09 14:00:00,29.15,29.3,29.15,29.3,106000.0,22.0968,22.2105,22.0968,22.2105,106000.0
2014-04-09 14:30:00,29.29,29.29,29.23,29.23,87000.0,22.2029,22.2029,22.1574,22.1574,87000.0
2014-04-09 15:00:00,29.23,29.25,29.19,29.19,84100.0,22.1574,22.1726,22.1271,22.1271,84100.0
2014-04-09 15:30:00,29.2,29.24,29.18,29.19,276900.0,22.1347,22.165,22.1195,22.1271,276900.0
2014-04-10 09:30:00,29.09,29.16,28.96,29.04,118100.0,22.0513,22.1044,21.9528,22.0134,118100.0
2014-04-10 10:00:00,29.05,29.26,29.03,29.23,97200.0,22.021,22.1802,22.0058,22.1574,97200.0
2014-04-10 10:30:00,29.25,29.3,29.22,29.23,104200.0,22.1726,22.2105,22.1498,22.1574,104200.0
2014-04-10 11:00:00,29.23,29.28,29.15,29.22,75500.0,22.1574,22.1953,22.0968,22.1498,75500.0
2014-04-10 11:30:00,29.2,29.26,29.18,29.23,38400.0,22.1347,22.1802,22.1195,22.1574,38400.0
2014-04-10 12:00:00,29.21,29.21,29.05,29.11,30000.0,22.1423,22.1423,22.021,22.0665,30000.0
2014-04-10 12:30:00,29.12,29.17,29.09,29.09,19500.0,22.074,22.1119,22.0513,22.0513,19500.0
2014-04-10 13:00:00,29.1,29.13,29.03,29.05,34900.0,22.0589,22.0816,22.0058,22.021,34900.0
2014-04-10 13:30:00,29.05,29.11,29.0,29.11,38100.0,22.021,22.0665,21.9831,22.0665,38100.0
2014-04-10 14:00:00,29.11,29.16,29.11,29.15,82900.0,22.0665,22.1044,22.0665,22.0968,82900.0
2014-04-10 14:30:00,29.15,29.16,29.04,29.07,37000.0,22.0968,22.1044,22.0134,22.0361,37000.0
2014-04-10 15:00:00,29.06,29.06,28.9,29.03,98100.0,22.0286,22.0286,21.9073,22.0058,98100.0
2014-04-10 15:30:00,29.04,29.14,29.02,29.02,136500.0,22.0134,22.0892,21.9982,21.9982,136500.0
2014-04-11 09:30:00,28.9,29.13,28.89,29.06,66500.0,21.9073,22.0816,21.8997,22.0286,66500.0
2014-04-11 10:00:00,29.05,29.05,28.96,28.98,61000.0,22.021,22.021,21.9528,21.9679,61000.0
2014-04-11 10:30:00,28.98,29.11,28.96,29.09,98300.0,21.9679,22.0665,21.9528,22.0513,98300.0
2014-04-11 11:00:00,29.08,29.12,29.05,29.06,65500.0,22.0437,22.074,22.021,22.0286,65500.0
2014-04-11 11:30:00,29.07,29.09,29.05,29.08,23700.0,22.0361,22.0513,22.021,22.0437,23700.0
2014-04-11 12:00:00,29.09,29.1,29.06,29.09,30100.0,22.0513,22.0589,22.0286,22.0513,30100.0
2014-04-11 12:30:00,29.08,29.1,29.06,29.09,18300.0,22.0437,22.0589,22.0286,22.0513,18300.0
2014-04-11 13:00:00,29.09,29.1,29.05,29.06,13400.0,22.0513,22.0589,22.021,22.0286,13400.0
2014-04-11 13:30:00,29.06,29.08,29.04,29.05,23800.0,22.0286,22.0437,22.0134,22.021,23800.0
2014-04-11 14:00:00,29.05,29.08,29.04,29.05,20300.0,22.021,22.0437,22.0134,22.021,20300.0
2014-04-11 14:30:00,29.05,29.11,29.05,29.1,91400.0,22.021,22.0665,22.021,22.0589,91400.0
2014-04-11 15:00:00,29.1,29.11,29.08,29.09,123300.0,22.0589,22.0665,22.0437,22.0513,123300.0
2014-04-11 15:30:00,29.08,29.1,29.02,29.03,165800.0,22.0437,22.0589,21.9982,22.0058,165800.0
2014-04-14 09:30:00,29.16,29.17,28.86,29.07,67700.0,22.1044,22.1119,21.877,22.0361,67700.0
2014-04-14 10:00:00,29.06,29.12,29.06,29.09,70300.0,22.0286,22.074,22.0286,22.0513,70300.0
2014-04-14 10:30:00,29.1,29.15,29.08,29.13,33600.0,22.0589,22.0968,22.0437,22.0816,33600.0
2014-04-14 11:00:00,29.13,29.15,29.12,29.13,32100.0,22.0816,22.0968,22.074,22.0816,32100.0
2014-04-14 11:30:00,29.13,29.16,29.12,29.15,41400.0,22.0816,22.1044,22.074,22.0968,41400.0
2014-04-14 12:00:00,29.15,29.17,29.15,29.16,32600.0,22.0968,22.1119,22.0968,22.1044,32600.0
2014-04-14 12:30:00,29.16,29.18,29.15,29.18,37200.0,22.1044,22.1195,22.0968,22.1195,37200.0
2014-04-14 13:00:00,29.17,29.21,29.16,29.18,72300.0,22.1119,22.1423,22.1044,22.1195,72300.0
2014-04-14 13:30:00,29.19,29.21,29.16,29.19,20500.0,22.1271,22.1423,22.1044,22.1271,20500.0
2014-04-14 14:00:00,29.19,29.2,29.15,29.19,17800.0,22.1271,22.1347,22.0968,22.1271,17800.0
2014-04-14 14:30:00,29.18,29.2,29.15,29.17,24000.0,22.1195,22.1347,22.0968,22.1119,24000.0
2014-04-14 15:00:00,29.17,29.18,29.03,29.15,37500.0,22.1119,22.1195,22.0058,22.0968,37500.0
2014-04-14 15:30:00,29.15,29.17,29.09,29.12,108700.0,22.0968,22.1119,22.0513,22.074,108700.0
2014-04-15 09:30:00,29.0,29.21,28.93,29.19,101100.0,21.9831,22.1423,21.93,22.1271,101100.0
2014-04-15 10:00:00,29.19,29.23,29.16,29.22,82600.0,22.1271,22.1574,22.1044,22.1498,82600.0
2014-04-15 10:30:00,29.22,29.31,29.17,29.2,70300.0,22.1498,22.2181,22.1119,22.1347,70300.0
2014-04-15 11:00:00,29.19,29.19,29.01,29.07,73700.0,22.1271,22.1271,21.9907,22.0361,73700.0
2014-04-15 11:30:00,29.08,29.13,29.03,29.07,64800.0,22.0437,22.0816,22.0058,22.0361,64800.0
2014-04-15 12:00:00,29.07,29.1,29.01,29.1,50200.0,22.0361,22.0589,21.9907,22.0589,50200.0
2014-04-15 12:30:00,29.1,29.11,28.97,28.99,22200.0,22.0589,22.0665,21.9603,21.9755,22200.0
2014-04-15 13:00:00,28.99,29.09,28.95,29.03,39200.0,21.9755,22.0513,21.9452,22.0058,39200.0
2014-04-15 13:30:00,29.03,29.1,29.0,29.1,29400.0,22.0058,22.0589,21.9831,22.0589,29400.0
2014-04-15 14:00:00,29.11,29.14,29.04,29.08,79400.0,22.0665,22.0892,22.0134,22.0437,79400.0
2014-04-15 14:30:00,29.08,29.13,29.08,29.09,64100.0,22.0437,22.0816,22.0437,22.0513,64100.0
2014-04-15 15:00:00,29.1,29.14,29.1,29.13,383000.0,22.0589,22.0892,22.0589,22.0816,383000.0
2014-04-15 15:30:00,29.13,29.13,29.05,29.08,188800.0,22.0816,22.0816,22.021,22.0437,188800.0
2014-04-16 09:30:00,29.2,29.34,29.15,29.34,105900.0,22.1347,22.2408,22.0968,22.2408,105900.0
2014-04-16 10:00:00,29.33,29.52,29.3,29.49,166500.0,22.2332,22.3773,22.2105,22.3545,166500.0
2014-04-16 10:30:00,29.48,29.49,29.38,29.41,119000.0,22.3469,22.3545,22.2711,22.2939,119000.0
2014-04-16 11:00:00,29.42,29.48,29.4,29.48,41500.0,22.3015,22.3469,22.2863,22.3469,41500.0
2014-04-16 11:30:00,29.48,29.52,29.43,29.48,59900.0,22.3469,22.3773,22.309,22.3469,59900.0
2014-04-16 12:00:00,29.48,29.52,29.46,29.47,47000.0,22.3469,22.3773,22.3318,22.3394,47000.0
2014-04-16 12:30:00,29.47,29.48,29.39,29.39,27400.0,22.3394,22.3469,22.2787,22.2787,27400.0
2014-04-16 13:00:00,29.38,29.44,29.35,29.43,43100.0,22.2711,22.3166,22.2484,22.309,43100.0
2014-04-16 13:30:00,29.42,29.44,29.38,29.42,45600.0,22.3015,22.3166,22.2711,22.3015,45600.0
2014-04-16 14:00:00,29.42,29.42,29.3,29.3,66600.0,22.3015,22.3015,22.2105,22.2105,66600.0
2014-04-16 14:30:00,29.3,29.4,29.3,29.38,36400.0,22.2105,22.2863,22.2105,22.2711,36400.0
2014-04-16 15:00:00,29.38,29.44,29.37,29.38,46200.0,22.2711,22.3166,22.2636,22.2711,46200.0
2014-04-16 15:30:00,29.38,29.43,29.37,29.39,125100.0,22.2711,22.309,22.2636,22.2787,125100.0
2014-04-17 09:30:00,29.46,29.5,29.35,29.4,63100.0,22.3318,22.3621,22.2484,22.2863,63100.0
2014-04-17 10:00:00,29.42,29.42,29.19,29.31,47600.0,22.3015,22.3015,22.1271,22.2181,47600.0
2014-04-17 10:30:00,29.32,29.37,29.21,29.27,79100.0,22.2257,22.2636,22.1423,22.1877,79100.0
2014-04-17 11:00:00,29.29,29.39,29.23,29.35,47500.0,22.2029,22.2787,22.1574,22.2484,47500.0
2014-04-17 11:30:00,29.35,29.38,29.24,29.27,76900.0,22.2484,22.2711,22.165,22.1877,76900.0
2014-04-17 12:00:00,29.27,29.35,29.26,29.33,37000.0,22.1877,22.2484,22.1802,22.2332,37000.0
2014-04-17 12:30:00,29.33,29.34,29.28,29.28,42700.0,22.2332,22.2408,22.1953,22.1953,42700.0
2014-04-17 13:00:00,29.28,29.36,29.28,29.32,40000.0,22.1953,22.256,22.1953,22.2257,40000.0
2014-04-17 13:30:00,29.32,29.36,29.32,29.36,72700.0,22.2257,22.256,22.2257,22.256,72700.0
2014-04-17 14:00:00,29.36,29.41,29.27,29.28,53800.0,22.256,22.2939,22.1877,22.1953,53800.0
2014-04-17 14:30:00,29.27,29.29,29.24,29.27,52400.0,22.1877,22.2029,22.165,22.1877,52400.0
2014-04-17 15:00:00,29.27,29.34,29.25,29.26,215100.0,22.1877,22.2408,22.1726,22.1802,215100.0
2014-04-17 15:30:00,29.26,29.27,29.21,29.23,284400.0,22.1802,22.1877,22.1423,22.1574,284400.0
2014-04-21 09:30:00,29.21,29.3,29.14,29.23,88600.0,22.1423,22.2105,22.0892,22.1574,88600.0
2014-04-21 10:00:00,29.25,29.32,29.19,29.25,94600.0,22.1726,22.2257,22.1271,22.1726,94600.0
2014-04-21 10:30:00,29.24,29.24,29.16,29.17,61000.0,22.165,22.165,22.1044,22.1119,61000.0
2014-04-21 11:00:00,29.16,29.22,29.1,29.1,61100.0,22.1044,22.1498,22.0589,22.0589,61100.0
2014-04-21 11:30:00,29.11,29.21,29.11,29.14,60800.0,22.0665,22.1423,22.0665,22.0892,60800.0
2014-04-21 12:00:00,29.15,29.19,29.14,29.15,44900.0,22.0968,22.1271,22.0892,22.0968,44900.0
2014-04-21 12:30:00,29.16,29.18,29.16,29.18,90000.0,22.1044,22.1195,22.1044,22.1195,90000.0
2014-04-21 13:00:00,29.18,29.2,29.17,29.2,50600.0,22.1195,22.1347,22.1119,22.1347,50600.0
2014-04-21 13:30:00,29.2,29.21,29.15,29.17,69300.0,22.1347,22.1423,22.0968,22.1119,69300.0
2014-04-21 14:00:00,29.16,29.18,29.14,29.17,114400.0,22.1044,22.1195,22.0892,22.1119,114400.0
2014-04-21 14:30:00,29.17,29.18,29.16,29.17,83600.0,22.1119,22.1195,22.1044,22.1119,83600.0
2014-04-21 15:00:00,29.17,29.18,29.15,29.15,61200.0,22.1119,22.1195,22.0968,22.0968,61200.0
2014-04-21 15:30:00,29.16,29.17,29.13,29.16,111600.0,22.1044,22.1119,22.0816,22.1044,111600.0
2014-04-22 09:30:00,29.32,29.32,28.83,29.07,128500.0,22.2257,22.2257,21.8542,22.0361,128500.0
2014-04-22 10:00:00,29.07,29.09,28.92,28.92,141200.0,22.0361,22.0513,21.9224,21.9224,141200.0
2014-04-22 10:30:00,28.94,28.95,28.86,28.92,160100.0,21.9376,21.9452,21.877,21.9224,160100.0
2014-04-22 11:00:00,28.93,29.0,28.88,29.0,105300.0,21.93,21.9831,21.8921,21.9831,105300.0
2014-04-22 11:30:00,29.0,29.06,28.98,29.03,87500.0,21.9831,22.0286,21.9679,22.0058,87500.0
2014-04-22 12:00:00,29.03,29.08,29.03,29.03,24900.0,22.0058,22.0437,22.0058,22.0058,24900.0
2014-04-22 12:30:00,29.04,29.04,28.95,28.95,40700.0,22.0134,22.0134,21.9452,21.9452,40700.0
2014-04-22 13:00:00,28.96,28.98,28.94,28.95,23800.0,21.9528,21.9679,21.9376,21.9452,23800.0
2014-04-22 13:30:00,28.95,29.08,28.95,29.04,40000.0,21.9452,22.0437,21.9452,22.0134,40000.0
2014-04-22 14:00:00,29.04,29.12,29.0,29.07,31800.0,22.0134,22.074,21.9831,22.0361,31800.0
2014-04-22 14:30:00,29.07,29.11,29.04,29.08,54100.0,22.0361,22.0665,22.0134,22.0437,54100.0
2014-04-22 15:00:00,29.09,29.16,29.07,29.16,55500.0,22.0513,22.1044,22.0361,22.1044,55500.0
2014-04-22 15:30:00,29.16,29.19,29.12,29.14,99200.0,22.1044,22.1271,22.074,22.0892,99200.0
2014-04-23 09:30:00,29.09,29.43,29.06,29.41,134300.0,22.0513,22.309,22.0286,22.2939,134300.0
2014-04-23 10:00:00,29.42,29.47,29.34,29.46,40200.0,22.3015,22.3394,22.2408,22.3318,40200.0
2014-04-23 10:30:00,29.45,29.57,29.44,29.55,85300.0,22.3242,22.4152,22.3166,22.4,85300.0
2014-04-23 11:00:00,29.55,29.6,29.52,29.6,89500.0,22.4,22.4379,22.3773,22.4379,89500.0
2014-04-23 11:30:00,29.59,29.63,29.58,29.62,30700.0,22.4303,22.4606,22.4227,22.4531,30700.0
2014-04-23 12:00:00,29.63,29.64,29.57,29.59,35100.0,22.4606,22.4682,22.4152,22.4303,35100.0
2014-04-23 12:30:00,29.59,29.63,29.57,29.61,45400.0,22.4303,22.4606,22.4152,22.4455,45400.0
2014-04-23 13:00:00,29.61,29.63,29.59,29.6,30200.0,22.4455,22.4606,22.4303,22.4379,30200.0
2014-04-23 13:30:00,29.6,29.64,29.6,29.62,78600.0,22.4379,22.4682,22.4379,22.4531,78600.0
2014-04-23 14:00:00,29.62,29.63,29.57,29.59,73000.0,22.4531,22.4606,22.4152,22.4303,73000.0
2014-04-23 14:30:00,29.59,29.61,29.58,29.61,40700.0,22.4303,22.4455,22.4227,22.4455,40700.0
2014-04-23 15:00:00,29.61,29.63,29.6,29.62,55100.0,22.4455,22.4606,22.4379,22.4531,55100.0
2014-04-23 15:30:00,29.61,29.64,29.6,29.63,143500.0,22.4455,22.4682,22.4379,22.4606,143500.0
2014-04-24 09:30:00,29.65,29.66,29.55,29.61,112600.0,22.4758,22.4834,22.4,22.4455,112600.0
2014-04-24 10:00:00,29.61,29.63,29.54,29.63,57400.0,22.4455,22.4606,22.3924,22.4606,57400.0
2014-04-24 10:30:00,29.63,29.65,29.59,29.6,63600.0,22.4606,22.4758,22.4303,22.4379,63600.0
2014-04-24 11:00:00,29.61,29.67,29.59,29.67,44600.0,22.4455,22.491,22.4303,22.491,44600.0
2014-04-24 11:30:00,29.67,29.69,29.67,29.68,45600.0,22.491,22.5061,22.491,22.4985,45600.0
2014-04-24 12:00:00,29.68,29.73,29.68,29.71,35300.0,22.4985,22.5364,22.4985,22.5213,35300.0
2014-04-24 12:30:00,29.72,29.72,29.66,29.67,27200.0,22.5289,22.5289,22.4834,22.491,27200.0
2014-04-24 13:00:00,29.68,29.69,29.6,29.6,26300.0,22.4985,22.5061,22.4379,22.4379,26300.0
2014-04-24 13:30:00,29.6,29.61,29.53,29.54,25100.0,22.4379,22.4455,22.3848,22.3924,25100.0
2014-04-24 14:00:00,29.55,29.59,29.53,29.56,31600.0,22.4,22.4303,22.3848,22.4076,31600.0
2014-04-24 14:30:00,29.57,29.59,29.55,29.56,48100.0,22.4152,22.4303,22.4,22.4076,48100.0
2014-04-24 15:00:00,29.56,29.57,29.53,29.54,38100.0,22.4076,22.4152,22.3848,22.3924,38100.0
2014-04-24 15:30:00,29.54,29.57,29.49,29.53,105100.0,22.3924,22.4152,22.3545,22.3848,105100.0
2014-04-25 09:30:00,29.5,29.51,29.31,29.31,208300.0,22.3621,22.3697,22.2181,22.2181,208300.0
2014-04-25 10:00:00,29.31,29.41,29.28,29.32,91400.0,22.2181,22.2939,22.1953,22.2257,91400.0
2014-04-25 10:30:00,29.33,29.34,29.28,29.29,48100.0,22.2332,22.2408,22.1953,22.2029,48100.0
2014-04-25 11:00:00,29.28,29.4,29.27,29.4,45400.0,22.1953,22.2863,22.1877,22.2863,45400.0
2014-04-25 11:30:00,29.39,29.42,29.39,29.4,90300.0,22.2787,22.3015,22.2787,22.2863,90300.0
2014-04-25 12:00:00,29.38,29.4,29.36,29.39,35500.0,22.2711,22.2863,22.256,22.2787,35500.0
2014-04-25 12:30:00,29.39,29.4,29.37,29.39,19400.0,22.2787,22.2863,22.2636,22.2787,19400.0
2014-04-25 13:00:00,29.38,29.39,29.36,29.38,30200.0,22.2711,22.2787,22.256,22.2711,30200.0
2014-04-25 13:30:00,29.37,29.42,29.37,29.37,30900.0,22.2636,22.3015,22.2636,22.2636,30900.0
2014-04-25 14:00:00,29.37,29.39,29.3,29.3,42900.0,22.2636,22.2787,22.2105,22.2105,42900.0
2014-04-25 14:30:00,29.3,29.35,29.3,29.35,44400.0,22.2105,22.2484,22.2105,22.2484,44400.0
2014-04-25 15:00:00,29.34,29.41,29.33,29.41,98100.0,22.2408,22.2939,22.2332,22.2939,98100.0
2014-04-25 15:30:00,29.4,29.49,29.4,29.47,207300.0,22.2863,22.3545,22.2863,22.3394,207300.0
2014-04-28 09:30:00,29.7,29.71,29.37,29.45,61000.0,22.5137,22.5213,22.2636,22.3242,61000.0
2014-04-28 10:00:00,29.45,29.51,29.41,29.49,34200.0,22.3242,22.3697,22.2939,22.3545,34200.0
2014-04-28 10:30:00,29.49,29.55,29.48,29.54,29200.0,22.3545,22.4,22.3469,22.3924,29200.0
2014-04-28 11:00:00,29.54,29.59,29.52,29.55,50300.0,22.3924,22.4303,22.3773,22.4,50300.0
2014-04-28 11:30:00,29.55,29.63,29.55,29.56,55900.0,22.4,22.4606,22.4,22.4076,55900.0
2014-04-28 12:00:00,29.57,29.59,29.55,29.59,20400.0,22.4152,22.4303,22.4,22.4303,20400.0
2014-04-28 12:30:00,29.6,29.61,29.51,29.52,23800.0,22.4379,22.4455,22.3697,22.3773,23800.0
2014-04-28 13:00:00,29.52,29.52,29.42,29.44,53600.0,22.3773,22.3773,22.3015,22.3166,53600.0
2014-04-28 13:30:00,29.44,29.49,29.41,29.48,49400.0,22.3166,22.3545,22.2939,22.3469,49400.0
2014-04-28 14:00:00,29.47,29.52,29.45,29.51,42300.0,22.3394,22.3773,22.3242,22.3697,42300.0
2014-04-28 14:30:00,29.51,29.53,29.46,29.52,52700.0,22.3697,22.3848,22.3318,22.3773,52700.0
2014-04-28 15:00:00,29.51,29.61,29.51,29.58,69500.0,22.3697,22.4455,22.3697,22.4227,69500.0
2014-04-28 15:30:00,29.58,29.62,29.52,29.53,110700.0,22.4227,22.4531,22.3773,22.3848,110700.0
2014-04-29 09:30:00,29.7,29.91,29.64,29.88,177900.0,22.5137,22.6729,22.4682,22.6502,177900.0
2014-04-29 10:00:00,29.87,29.99,29.86,29.92,139100.0,22.6426,22.7335,22.635,22.6805,139100.0
2014-04-29 10:30:00,29.91,29.94,29.79,29.89,81300.0,22.6729,22.6956,22.5819,22.6577,81300.0
2014-04-29 11:00:00,29.89,29.96,29.88,29.92,49000.0,22.6577,22.7108,22.6502,22.6805,49000.0
2014-04-29 11:30:00,29.93,30.0,29.92,30.0,85600.0,22.6881,22.7411,22.6805,22.7411,85600.0
2014-04-29 12:00:00,30.0,30.07,29.99,30.06,104500.0,22.7411,22.7942,22.7335,22.7866,104500.0
2014-04-29 12:30:00,30.06,30.1,30.04,30.04,38500.0,22.7866,22.8169,22.7714,22.7714,38500.0
2014-04-29 13:00:00,30.05,30.05,29.92,29.92,52700.0,22.779,22.779,22.6805,22.6805,52700.0
2014-04-29 13:30:00,29.93,29.96,29.86,29.95,51300.0,22.6881,22.7108,22.635,22.7032,51300.0
2014-04-29 14:00:00,29.94,30.01,29.92,29.99,96000.0,22.6956,22.7487,22.6805,22.7335,96000.0
2014-04-29 14:30:00,29.99,30.08,29.98,30.08,93100.0,22.7335,22.8018,22.726,22.8018,93100.0
2014-04-29 15:00:00,30.07,30.19,30.07,30.16,150300.0,22.7942,22.8851,22.7942,22.8624,150300.0
2014-04-29 15:30:00,30.17,30.21,30.15,30.19,448000.0,22.87,22.9003,22.8548,22.8851,448000.0
2014-04-30 09:30:00,29.78,29.85,29.45,29.71,163800.0,22.5743,22.6274,22.3242,22.5213,163800.0
2014-04-30 10:00:00,29.7,29.7,29.6,29.65,73400.0,22.5137,22.5137,22.4379,22.4758,73400.0
2014-04-30 10:30:00,29.63,29.7,29.6,29.68,94900.0,22.4606,22.5137,22.4379,22.4985,94900.0
2014-04-30 11:00:00,29.69,29.7,29.63,29.69,41800.0,22.5061,22.5137,22.4606,22.5061,41800.0
2014-04-30 11:30:00,29.68,29.78,29.68,29.69,46800.0,22.4985,22.5743,22.4985,22.5061,46800.0
2014-04-30 12:00:00,29.67,29.71,29.67,29.71,59000.0,22.491,22.5213,22.491,22.5213,59000.0
2014-04-30 12:30:00,29.71,29.72,29.68,29.68,72700.0,22.5213,22.5289,22.4985,22.4985,72700.0
2014-04-30 13:00:00,29.68,29.7,29.67,29.68,37900.0,22.4985,22.5137,22.491,22.4985,37900.0
2014-04-30 13:30:00,29.68,29.82,29.67,29.8,128700.0,22.4985,22.6047,22.491,22.5895,128700.0
2014-04-30 14:00:00,29.8,29.8,29.67,29.69,49400.0,22.5895,22.5895,22.491,22.5061,49400.0
2014-04-30 14:30:00,29.69,29.74,29.66,29.72,71900.0,22.5061,22.544,22.4834,22.5289,71900.0
2014-04-30 15:00:00,29.72,29.77,29.69,29.76,205300.0,22.5289,22.5668,22.5061,22.5592,205300.0
2014-04-30 15:30:00,29.75,29.8,29.73,29.77,219400.0,22.5516,22.5895,22.5364,22.5668,219400.0
2014-05-01 09:30:00,29.61,29.67,29.32,29.32,165700.0,22.4455,22.491,22.2257,22.2257,165700.0
2014-05-01 10:00:00,29.33,29.38,29.11,29.14,134600.0,22.2332,22.2711,22.0665,22.0892,134600.0
2014-05-01 10:30:00,29.13,29.15,29.02,29.11,70800.0,22.0816,22.0968,21.9982,22.0665,70800.0
2014-05-01 11:00:00,29.12,29.16,29.11,29.16,55900.0,22.074,22.1044,22.0665,22.1044,55900.0
2014-05-01 11:30:00,29.15,29.22,29.09,29.2,84100.0,22.0968,22.1498,22.0513,22.1347,84100.0
2014-05-01 12:00:00,29.19,29.21,29.09,29.09,38000.0,22.1271,22.1423,22.0513,22.0513,38000.0
2014-05-01 12:30:00,29.09,29.14,29.07,29.07,49500.0,22.0513,22.0892,22.0361,22.0361,49500.0
2014-05-01 13:00:00,29.08,29.1,29.06,29.1,45100.0,22.0437,22.0589,22.0286,22.0589,45100.0
2014-05-01 13:30:00,29.09,29.14,29.08,29.14,59300.0,22.0513,22.0892,22.0437,22.0892,59300.0
2014-05-01 14:00:00,29.14,29.17,29.11,29.17,73300.0,22.0892,22.1119,22.0665,22.1119,73300.0
2014-05-01 14:30:00,29.17,29.27,29.16,29.26,43600.0,22.1119,22.1877,22.1044,22.1802,43600.0
2014-05-01 15:00:00,29.26,29.26,29.21,29.22,36900.0,22.1802,22.1802,22.1423,22.1498,36900.0
2014-05-01 15:30:00,29.21,29.27,29.2,29.26,115000.0,22.1423,22.1877,22.1347,22.1802,115000.0
2014-05-02 09:30:00,29.18,29.35,29.14,29.32,66100.0,22.1195,22.2484,22.0892,22.2257,66100.0
2014-05-02 10:00:00,29.33,29.33,29.25,29.29,47100.0,22.2332,22.2332,22.1726,22.2029,47100.0
2014-05-02 10:30:00,29.3,29.33,29.24,29.27,60500.0,22.2105,22.2332,22.165,22.1877,60500.0
2014-05-02 11:00:00,29.27,29.33,29.27,29.32,51400.0,22.1877,22.2332,22.1877,22.2257,51400.0
2014-05-02 11:30:00,29.33,29.42,29.32,29.42,30000.0,22.2332,22.3015,22.2257,22.3015,30000.0
2014-05-02 12:00:00,29.42,29.48,29.41,29.48,36700.0,22.3015,22.3469,22.2939,22.3469,36700.0
2014-05-02 12:30:00,29.48,29.53,29.48,29.51,28000.0,22.3469,22.3848,22.3469,22.3697,28000.0
2014-05-02 13:00:00,29.51,29.52,29.5,29.52,25100.0,22.3697,22.3773,22.3621,22.3773,25100.0
2014-05-02 13:30:00,29.51,29.58,29.5,29.56,40900.0,22.3697,22.4227,22.3621,22.4076,40900.0
2014-05-02 14:00:00,29.56,29.59,29.52,29.58,40600.0,22.4076,22.4303,22.3773,22.4227,40600.0
2014-05-02 14:30:00,29.59,29.64,29.58,29.64,50100.0,22.4303,22.4682,22.4227,22.4682,50100.0
2014-05-02 15:00:00,29.64,29.71,29.64,29.71,60300.0,22.4682,22.5213,22.4682,22.5213,60300.0
2014-05-02 15:30:00,29.71,29.74,29.66,29.68,159000.0,22.5213,22.544,22.4834,22.4985,159000.0
2014-05-05 09:30:00,29.56,29.59,29.26,29.27,101300.0,22.4076,22.4303,22.1802,22.1877,101300.0
2014-05-05 10:00:00,29.28,29.49,29.28,29.47,48600.0,22.1953,22.3545,22.1953,22.3394,48600.0
2014-05-05 10:30:00,29.46,29.51,29.42,29.45,97600.0,22.3318,22.3697,22.3015,22.3242,97600.0
2014-05-05 11:00:00,29.46,29.51,29.43,29.45,15500.0,22.3318,22.3697,22.309,22.3242,15500.0
2014-05-05 11:30:00,29.45,29.46,29.36,29.36,25400.0,22.3242,22.3318,22.256,22.256,25400.0
2014-05-05 12:00:00,29.36,29.37,29.3,29.32,19400.0,22.256,22.2636,22.2105,22.2257,19400.0
2014-05-05 12:30:00,29.32,29.32,29.27,29.28,30300.0,22.2257,22.2257,22.1877,22.1953,30300.0
2014-05-05 13:00:00,29.28,29.29,29.22,29.23,22700.0,22.1953,22.2029,22.1498,22.1574,22700.0
2014-05-05 13:30:00,29.22,29.24,29.19,29.21,31800.0,22.1498,22.165,22.1271,22.1423,31800.0
2014-05-05 14:00:00,29.22,29.25,29.2,29.22,53100.0,22.1498,22.1726,22.1347,22.1498,53100.0
2014-05-05 14:30:00,29.21,29.24,29.21,29.21,41400.0,22.1423,22.165,22.1423,22.1423,41400.0
2014-05-05 15:00:00,29.22,29.22,29.11,29.12,75000.0,22.1498,22.1498,22.0665,22.074,75000.0
2014-05-05 15:30:00,29.12,29.18,29.1,29.15,158400.0,22.074,22.1195,22.0589,22.0968,158400.0
2014-05-06 09:30:00,29.27,29.35,29.11,29.19,102000.0,22.1877,22.2484,22.0665,22.1271,102000.0
2014-05-06 10:00:00,29.19,29.26,29.18,29.25,65300.0,22.1271,22.1802,22.1195,22.1726,65300.0
2014-05-06 10:30:00,29.25,29.37,29.25,29.29,74300.0,22.1726,22.2636,22.1726,22.2029,74300.0
2014-05-06 11:00:00,29.29,29.29,29.21,29.22,38500.0,22.2029,22.2029,22.1423,22.1498,38500.0
2014-05-06 11:30:00,29.23,29.33,29.21,29.32,53000.0,22.1574,22.2332,22.1423,22.2257,53000.0
2014-05-06 12:00:00,29.31,29.33,29.27,29.3,32300.0,22.2181,22.2332,22.1877,22.2105,32300.0
2014-05-06 12:30:00,29.31,29.32,29.29,29.32,19900.0,22.2181,22.2257,22.2029,22.2257,19900.0
2014-05-06 13:00:00,29.31,29.31,29.28,29.3,24400.0,22.2181,22.2181,22.1953,22.2105,24400.0
2014-05-06 13:30:00,29.3,29.36,29.27,29.3,31200.0,22.2105,22.256,22.1877,22.2105,31200.0
2014-05-06 14:00:00,29.3,29.31,29.27,29.29,38300.0,22.2105,22.2181,22.1877,22.2029,38300.0
2014-05-06 14:30:00,29.28,29.34,29.28,29.31,58500.0,22.1953,22.2408,22.1953,22.2181,58500.0
2014-05-06 15:00:00,29.31,29.33,29.3,29.31,33900.0,22.2181,22.2332,22.2105,22.2181,33900.0
2014-05-06 15:30:00,29.3,29.36,29.3,29.33,89400.0,22.2105,22.256,22.2105,22.2332,89400.0
2014-05-07 09:30:00,29.38,29.4,29.22,29.26,78800.0,22.2711,22.2863,22.1498,22.1802,78800.0
2014-05-07 10:00:00,29.27,29.28,29.11,29.23,50600.0,22.1877,22.1953,22.0665,22.1574,50600.0
2014-05-07 10:30:00,29.22,29.31,29.2,29.24,133700.0,22.1498,22.2181,22.1347,22.165,133700.0
2014-05-07 11:00:00,29.23,29.23,29.16,29.19,96300.0,22.1574,22.1574,22.1044,22.1271,96300.0
2014-05-07 11:30:00,29.19,29.24,29.19,29.21,45900.0,22.1271,22.165,22.1271,22.1423,45900.0
2014-05-07 12:00:00,29.22,29.29,29.22,29.24,27800.0,22.1498,22.2029,22.1498,22.165,27800.0
2014-05-07 12:30:00,29.24,29.25,29.22,29.24,16300.0,22.165,22.1726,22.1498,22.165,16300.0
2014-05-07 13:00:00,29.24,29.26,29.23,29.24,20100.0,22.165,22.1802,22.1574,22.165,20100.0
2014-05-07 13:30:00,29.24,29.25,29.23,29.23,13800.0,22.165,22.1726,22.1574,22.1574,13800.0
2014-05-07 14:00:00,29.23,29.25,29.22,29.24,22700.0,22.1574,22.1726,22.1498,22.165,22700.0
2014-05-07 14:30:00,29.23,29.24,29.21,29.23,17900.0,22.1574,22.165,22.1423,22.1574,17900.0
2014-05-07 15:00:00,29.23,29.24,29.21,29.23,40100.0,22.1574,22.165,22.1423,22.1574,40100.0
2014-05-07 15:30:00,29.24,29.24,29.08,29.12,209700.0,22.165,22.165,22.0437,22.074,209700.0
2014-05-08 09:30:00,29.18,29.21,29.06,29.07,52000.0,22.1195,22.1423,22.0286,22.0361,52000.0
2014-05-08 10:00:00,29.08,29.1,28.93,28.93,30800.0,22.0437,22.0589,21.93,21.93,30800.0
2014-05-08 10:30:00,28.93,28.99,28.82,28.87,45300.0,21.93,21.9755,21.8466,21.8845,45300.0
2014-05-08 11:00:00,28.87,28.91,28.83,28.83,41000.0,21.8845,21.9149,21.8542,21.8542,41000.0
2014-05-08 11:30:00,28.83,28.9,28.77,28.8,62800.0,21.8542,21.9073,21.8087,21.8315,62800.0
2014-05-08 12:00:00,28.8,28.81,28.78,28.8,70800.0,21.8315,21.8391,21.8163,21.8315,70800.0
2014-05-08 12:30:00,28.79,28.8,28.74,28.74,36800.0,21.8239,21.8315,21.786,21.786,36800.0
2014-05-08 13:00:00,28.75,28.75,28.68,28.69,50600.0,21.7936,21.7936,21.7405,21.7481,50600.0
2014-05-08 13:30:00,28.69,28.71,28.56,28.58,97000.0,21.7481,21.7632,21.6495,21.6647,97000.0
2014-05-08 14:00:00,28.59,28.65,28.54,28.59,79000.0,21.6723,21.7178,21.6344,21.6723,79000.0
2014-05-08 14:30:00,28.6,28.64,28.54,28.55,53600.0,21.6799,21.7102,21.6344,21.642,53600.0
2014-05-08 15:00:00,28.56,28.65,28.45,28.61,115900.0,21.6495,21.7178,21.5662,21.6874,115900.0
2014-05-08 15:30:00,28.6,28.61,28.48,28.52,98100.0,21.6799,21.6874,21.5889,21.6192,98100.0
2014-05-09 09:30:00,28.43,28.59,28.36,28.5,81500.0,21.551,21.6723,21.4979,21.6041,81500.0
2014-05-09 10:00:00,28.5,28.5,28.4,28.42,45400.0,21.6041,21.6041,21.5283,21.5434,45400.0
2014-05-09 10:30:00,28.42,28.46,28.35,28.41,29500.0,21.5434,21.5737,21.4904,21.5358,29500.0
2014-05-09 11:00:00,28.41,28.46,28.4,28.44,32300.0,21.5358,21.5737,21.5283,21.5586,32300.0
2014-05-09 11:30:00,28.44,28.45,28.41,28.45,36900.0,21.5586,21.5662,21.5358,21.5662,36900.0
2014-05-09 12:00:00,28.46,28.46,28.36,28.39,25100.0,21.5737,21.5737,21.4979,21.5207,25100.0
2014-05-09 12:30:00,28.4,28.53,28.4,28.52,37100.0,21.5283,21.6268,21.5283,21.6192,37100.0
2014-05-09 13:00:00,28.52,28.53,28.48,28.51,27700.0,21.6192,21.6268,21.5889,21.6116,27700.0
2014-05-09 13:30:00,28.52,28.53,28.46,28.48,46900.0,21.6192,21.6268,21.5737,21.5889,46900.0
2014-05-09 14:00:00,28.48,28.48,28.43,28.48,35900.0,21.5889,21.5889,21.551,21.5889,35900.0
2014-05-09 14:30:00,28.48,28.52,28.47,28.51,46200.0,21.5889,21.6192,21.5813,21.6116,46200.0
2014-05-09 15:00:00,28.52,28.54,28.49,28.53,39600.0,21.6192,21.6344,21.5965,21.6268,39600.0
2014-05-09 15:30:00,28.54,28.61,28.53,28.58,151400.0,21.6344,21.6874,21.6268,21.6647,151400.0
2014-05-12 09:30:00,28.77,28.93,28.76,28.88,121300.0,21.8087,21.93,21.8011,21.8921,121300.0
2014-05-12 10:00:00,28.88,28.95,28.82,28.85,49100.0,21.8921,21.9452,21.8466,21.8694,49100.0
2014-05-12 10:30:00,28.85,28.87,28.67,28.67,22600.0,21.8694,21.8845,21.7329,21.7329,22600.0
2014-05-12 11:00:00,28.68,28.68,28.62,28.66,20200.0,21.7405,21.7405,21.695,21.7253,20200.0
2014-05-12 11:30:00,28.67,28.7,28.63,28.63,41500.0,21.7329,21.7557,21.7026,21.7026,41500.0
2014-05-12 12:00:00,28.64,28.65,28.6,28.6,15700.0,21.7102,21.7178,21.6799,21.6799,15700.0
2014-05-12 12:30:00,28.6,28.61,28.53,28.53,33400.0,21.6799,21.6874,21.6268,21.6268,33400.0
2014-05-12 13:00:00,28.54,28.74,28.53,28.74,26500.0,21.6344,21.786,21.6268,21.786,26500.0
2014-05-12 13:30:00,28.73,28.81,28.72,28.79,35700.0,21.7784,21.8391,21.7708,21.8239,35700.0
2014-05-12 14:00:00,28.78,28.78,28.75,28.75,27300.0,21.8163,21.8163,21.7936,21.7936,27300.0
2014-05-12 14:30:00,28.76,28.8,28.74,28.75,25500.0,21.8011,21.8315,21.786,21.7936,25500.0
2014-05-12 15:00:00,28.74,28.75,28.64,28.69,19500.0,21.786,21.7936,21.7102,21.7481,19500.0
2014-05-12 15:30:00,28.69,28.79,28.69,28.75,67300.0,21.7481,21.8239,21.7481,21.7936,67300.0
2014-05-13 09:30:00,28.79,28.89,28.58,28.89,89500.0,21.8239,21.8997,21.6647,21.8997,89500.0
2014-05-13 10:00:00,28.9,28.91,28.85,28.9,31700.0,21.9073,21.9149,21.8694,21.9073,31700.0
2014-05-13 10:30:00,28.9,28.98,28.9,28.92,38200.0,21.9073,21.9679,21.9073,21.9224,38200.0
2014-05-13 11:00:00,28.91,28.92,28.85,28.9,36000.0,21.9149,21.9224,21.8694,21.9073,36000.0
2014-05-13 11:30:00,28.9,28.94,28.86,28.93,18000.0,21.9073,21.9376,21.877,21.93,18000.0
2014-05-13 12:00:00,28.93,29.04,28.93,28.98,41000.0,21.93,22.0134,21.93,21.9679,41000.0
2014-05-13 12:30:00,28.98,29.02,28.97,29.02,26300.0,21.9679,21.9982,21.9603,21.9982,26300.0
2014-05-13 13:00:00,29.02,29.06,29.01,29.04,33200.0,21.9982,22.0286,21.9907,22.0134,33200.0
2014-05-13 13:30:00,29.05,29.05,29.02,29.03,18600.0,22.021,22.021,21.9982,22.0058,18600.0
2014-05-13 14:00:00,29.03,29.11,29.03,29.08,44600.0,22.0058,22.0665,22.0058,22.0437,44600.0
2014-05-13 14:30:00,29.09,29.09,28.98,29.03,63300.0,22.0513,22.0513,21.9679,22.0058,63300.0
2014-05-13 15:00:00,29.02,29.03,28.97,28.98,33100.0,21.9982,22.0058,21.9603,21.9679,33100.0
2014-05-13 15:30:00,28.98,29.03,28.95,29.02,60900.0,21.9679,22.0058,21.9452,21.9982,60900.0
2014-05-14 09:30:00,29.09,29.15,28.99,29.08,113700.0,22.0513,22.0968,21.9755,22.0437,113700.0
2014-05-14 10:00:00,29.08,29.13,29.05,29.1,162200.0,22.0437,22.0816,22.021,22.0589,162200.0
2014-05-14 10:30:00,29.1,29.11,29.03,29.03,40500.0,22.0589,22.0665,22.0058,22.0058,40500.0
2014-05-14 11:00:00,29.03,29.07,29.0,29.07,47100.0,22.0058,22.0361,21.9831,22.0361,47100.0
2014-05-14 11:30:00,29.06,29.08,29.04,29.05,19500.0,22.0286,22.0437,22.0134,22.021,19500.0
2014-05-14 12:00:00,29.05,29.05,28.96,29.02,25800.0,22.021,22.021,21.9528,21.9982,25800.0
2014-05-14 12:30:00,29.01,29.05,28.99,29.05,14900.0,21.9907,22.021,21.9755,22.021,14900.0
2014-05-14 13:00:00,29.04,29.05,29.03,29.03,16100.0,22.0134,22.021,22.0058,22.0058,16100.0
2014-05-14 13:30:00,29.03,29.03,28.96,28.96,22100.0,22.0058,22.0058,21.9528,21.9528,22100.0
2014-05-14 14:00:00,28.96,29.0,28.95,28.97,34400.0,21.9528,21.9831,21.9452,21.9603,34400.0
2014-05-14 14:30:00,28.96,28.99,28.94,28.99,40600.0,21.9528,21.9755,21.9376,21.9755,40600.0
2014-05-14 15:00:00,28.99,28.99,28.93,28.95,36100.0,21.9755,21.9755,21.93,21.9452,36100.0
2014-05-14 15:30:00,28.95,28.95,28.89,28.95,132600.0,21.9452,21.9452,21.8997,21.9452,132600.0
2014-05-15 09:30:00,28.98,29.0,28.83,28.84,74700.0,21.9679,21.9831,21.8542,21.8618,74700.0
2014-05-15 10:00:00,28.84,28.84,28.66,28.81,55500.0,21.8618,21.8618,21.7253,21.8391,55500.0
2014-05-15 10:30:00,28.81,28.9,28.72,28.74,48000.0,21.8391,21.9073,21.7708,21.786,48000.0
2014-05-15 11:00:00,28.74,28.75,28.61,28.62,51100.0,21.786,21.7936,21.6874,21.695,51100.0
2014-05-15 11:30:00,28.62,28.69,28.59,28.62,31900.0,21.695,21.7481,21.6723,21.695,31900.0
2014-05-15 12:00:00,28.61,28.66,28.57,28.58,35600.0,21.6874,21.7253,21.6571,21.6647,35600.0
2014-05-15 12:30:00,28.58,28.79,28.58,28.76,75100.0,21.6647,21.8239,21.6647,21.8011,75100.0
2014-05-15 13:00:00,28.75,28.77,28.66,28.67,27700.0,21.7936,21.8087,21.7253,21.7329,27700.0
2014-05-15 13:30:00,28.67,28.69,28.63,28.68,11200.0,21.7329,21.7481,21.7026,21.7405,11200.0
2014-05-15 14:00:00,28.69,28.78,28.69,28.73,29100.0,21.7481,21.8163,21.7481,21.7784,29100.0
2014-05-15 14:30:00,28.74,28.9,28.74,28.9,32000.0,21.786,21.9073,21.786,21.9073,32000.0
2014-05-15 15:00:00,28.9,28.9,28.7,28.73,40100.0,21.9073,21.9073,21.7557,21.7784,40100.0
2014-05-15 15:30:00,28.73,28.82,28.73,28.79,94800.0,21.7784,21.8466,21.7784,21.8239,94800.0
2014-05-16 09:30:00,28.9,29.12,28.78,29.12,209800.0,21.9073,22.074,21.8163,22.074,209800.0
2014-05-16 10:00:00,29.12,29.13,28.99,29.06,81800.0,22.074,22.0816,21.9755,22.0286,81800.0
2014-05-16 10:30:00,29.06,29.1,29.04,29.07,59500.0,22.0286,22.0589,22.0134,22.0361,59500.0
2014-05-16 11:00:00,29.05,29.06,28.95,29.0,116700.0,22.021,22.0286,21.9452,21.9831,116700.0
2014-05-16 11:30:00,29.01,29.02,28.94,28.94,134400.0,21.9907,21.9982,21.9376,21.9376,134400.0
2014-05-16 12:00:00,28.94,29.0,28.94,28.94,87700.0,21.9376,21.9831,21.9376,21.9376,87700.0
2014-05-16 12:30:00,28.93,28.96,28.89,28.96,76300.0,21.93,21.9528,21.8997,21.9528,76300.0
2014-05-16 13:00:00,28.96,28.96,28.9,28.91,29700.0,21.9528,21.9528,21.9073,21.9149,29700.0
2014-05-16 13:30:00,28.9,28.91,28.81,28.83,50600.0,21.9073,21.9149,21.8391,21.8542,50600.0
2014-05-16 14:00:00,28.83,28.85,28.8,28.85,61100.0,21.8542,21.8694,21.8315,21.8694,61100.0
2014-05-16 14:30:00,28.85,28.88,28.82,28.88,53400.0,21.8694,21.8921,21.8466,21.8921,53400.0
2014-05-16 15:00:00,28.89,28.92,28.88,28.89,50700.0,21.8997,21.9224,21.8921,21.8997,50700.0
2014-05-16 15:30:00,28.88,28.93,28.86,28.93,197400.0,21.8921,21.93,21.877,21.93,197400.0
2014-05-19 09:30:00,28.93,29.15,28.93,29.14,77300.0,21.93,22.0968,21.93,22.0892,77300.0
2014-05-19 10:00:00,29.13,29.18,29.11,29.12,58500.0,22.0816,22.1195,22.0665,22.074,58500.0
2014-05-19 10:30:00,29.11,29.14,29.09,29.12,44600.0,22.0665,22.0892,22.0513,22.074,44600.0
2014-05-19 11:00:00,29.11,29.21,29.11,29.17,43500.0,22.0665,22.1423,22.0665,22.1119,43500.0
2014-05-19 11:30:00,29.18,29.18,29.15,29.16,13400.0,22.1195,22.1195,22.0968,22.1044,13400.0
2014-05-19 12:00:00,29.16,29.17,29.14,29.15,25600.0,22.1044,22.1119,22.0892,22.0968,25600.0
2014-05-19 12:30:00,29.16,29.18,29.12,29.18,20900.0,22.1044,22.1195,22.074,22.1195,20900.0
2014-05-19 13:00:00,29.18,29.19,29.14,29.17,129200.0,22.1195,22.1271,22.0892,22.1119,129200.0
2014-05-19 13:30:00,29.17,29.18,29.16,29.17,17600.0,22.1119,22.1195,22.1044,22.1119,17600.0
2014-05-19 14:00:00,29.17,29.17,29.14,29.17,35900.0,22.1119,22.1119,22.0892,22.1119,35900.0
2014-05-19 14:30:00,29.17,29.18,29.14,29.16,55800.0,22.1119,22.1195,22.0892,22.1044,55800.0
2014-05-19 15:00:00,29.17,29.17,29.14,29.14,23300.0,22.1119,22.1119,22.0892,22.0892,23300.0
2014-05-19 15:30:00,29.15,29.18,29.13,29.16,113600.0,22.0968,22.1195,22.0816,22.1044,113600.0
2014-05-20 09:30:00,29.05,29.08,28.85,28.88,93200.0,22.021,22.0437,21.8694,21.8921,93200.0
2014-05-20 10:00:00,28.89,28.93,28.8,28.8,60100.0,21.8997,21.93,21.8315,21.8315,60100.0
2014-05-20 10:30:00,28.81,29.02,28.8,29.02,98600.0,21.8391,21.9982,21.8315,21.9982,98600.0
2014-05-20 11:00:00,29.04,29.09,28.96,28.99,61800.0,22.0134,22.0513,21.9528,21.9755,61800.0
2014-05-20 11:30:00,29.0,29.0,28.93,28.95,45900.0,21.9831,21.9831,21.93,21.9452,45900.0
2014-05-20 12:00:00,28.94,28.95,28.84,28.88,20200.0,21.9376,21.9452,21.8618,21.8921,20200.0
2014-05-20 12:30:00,28.87,28.93,28.83,28.93,39400.0,21.8845,21.93,21.8542,21.93,39400.0
2014-05-20 13:00:00,28.93,28.93,28.83,28.84,20900.0,21.93,21.93,21.8542,21.8618,20900.0
2014-05-20 13:30:00,28.83,28.84,28.71,28.74,125800.0,21.8542,21.8618,21.7632,21.786,125800.0
2014-05-20 14:00:00,28.74,28.76,28.64,28.64,47300.0,21.786,21.8011,21.7102,21.7102,47300.0
2014-05-20 14:30:00,28.64,28.72,28.61,28.71,148700.0,21.7102,21.7708,21.6874,21.7632,148700.0
2014-05-20 15:00:00,28.7,28.73,28.68,28.71,99100.0,21.7557,21.7784,21.7405,21.7632,99100.0
2014-05-20 15:30:00,28.71,28.77,28.71,28.74,217900.0,21.7632,21.8087,21.7632,21.786,217900.0
2014-05-21 09:30:00,28.75,28.94,28.67,28.79,80500.0,21.7936,21.9376,21.7329,21.8239,80500.0
2014-05-21 10:00:00,28.8,28.83,28.76,28.8,41700.0,21.8315,21.8542,21.8011,21.8315,41700.0
2014-05-21 10:30:00,28.8,28.86,28.8,28.84,48500.0,21.8315,21.877,21.8315,21.8618,48500.0
2014-05-21 11:00:00,28.83,28.83,28.76,28.78,53700.0,21.8542,21.8542,21.8011,21.8163,53700.0
2014-05-21 11:30:00,28.79,28.82,28.78,28.78,37500.0,21.8239,21.8466,21.8163,21.8163,37500.0
2014-05-21 12:00:00,28.78,28.82,28.77,28.8,29200.0,21.8163,21.8466,21.8087,21.8315,29200.0
2014-05-21 12:30:00,28.8,28.81,28.75,28.81,40400.0,21.8315,21.8391,21.7936,21.8391,40400.0
2014-05-21 13:00:00,28.81,28.84,28.78,28.81,23300.0,21.8391,21.8618,21.8163,21.8391,23300.0
2014-05-21 13:30:00,28.81,28.88,28.81,28.85,52400.0,21.8391,21.8921,21.8391,21.8694,52400.0
2014-05-21 14:00:00,28.84,28.93,28.81,28.93,65700.0,21.8618,21.93,21.8391,21.93,65700.0
2014-05-21 14:30:00,28.92,29.03,28.91,29.0,117100.0,21.9224,22.0058,21.9149,21.9831,117100.0
2014-05-21 15:00:00,29.0,29.0,28.94,28.95,43700.0,21.9831,21.9831,21.9376,21.9452,43700.0
2014-05-21 15:30:00,28.95,29.03,28.95,28.99,107000.0,21.9452,22.0058,21.9452,21.9755,107000.0
2014-05-22 09:30:00,29.02,29.03,28.75,28.82,85500.0,21.9982,22.0058,21.7936,21.8466,85500.0
2014-05-22 10:00:00,28.83,29.1,28.83,29.07,38300.0,21.8542,22.0589,21.8542,22.0361,38300.0
2014-05-22 10:30:00,29.07,29.11,29.05,29.1,44700.0,22.0361,22.0665,22.021,22.0589,44700.0
2014-05-22 11:00:00,29.11,29.18,29.08,29.17,40600.0,22.0665,22.1195,22.0437,22.1119,40600.0
2014-05-22 11:30:00,29.17,29.18,29.14,29.15,30100.0,22.1119,22.1195,22.0892,22.0968,30100.0
2014-05-22 12:00:00,29.15,29.2,29.14,29.19,33200.0,22.0968,22.1347,22.0892,22.1271,33200.0
2014-05-22 12:30:00,29.2,29.25,29.2,29.23,31300.0,22.1347,22.1726,22.1347,22.1574,31300.0
2014-05-22 13:00:00,29.23,29.25,29.17,29.22,44400.0,22.1574,22.1726,22.1119,22.1498,44400.0
2014-05-22 13:30:00,29.23,29.23,29.19,29.21,43800.0,22.1574,22.1574,22.1271,22.1423,43800.0
2014-05-22 14:00:00,29.22,29.23,29.19,29.22,49800.0,22.1498,22.1574,22.1271,22.1498,49800.0
2014-05-22 14:30:00,29.24,29.29,29.21,29.24,59800.0,22.165,22.2029,22.1423,22.165,59800.0
2014-05-22 15:00:00,29.24,29.27,29.23,29.23,58700.0,22.165,22.1877,22.1574,22.1574,58700.0
2014-05-22 15:30:00,29.23,29.28,29.23,29.27,142100.0,22.1574,22.1953,22.1574,22.1877,142100.0
2014-05-23 09:30:00,29.25,29.4,29.16,29.29,49200.0,22.1726,22.2863,22.1044,22.2029,49200.0
2014-05-23 10:00:00,29.28,29.3,29.21,29.22,28800.0,22.1953,22.2105,22.1423,22.1498,28800.0
2014-05-23 10:30:00,29.21,29.33,29.18,29.32,46300.0,22.1423,22.2332,22.1195,22.2257,46300.0
2014-05-23 11:00:00,29.32,29.42,29.29,29.34,31000.0,22.2257,22.3015,22.2029,22.2408,31000.0
2014-05-23 11:30:00,29.33,29.34,29.27,29.27,33000.0,22.2332,22.2408,22.1877,22.1877,33000.0
2014-05-23 12:00:00,29.27,29.34,29.27,29.34,31400.0,22.1877,22.2408,22.1877,22.2408,31400.0
2014-05-23 12:30:00,29.34,29.38,29.32,29.35,22000.0,22.2408,22.2711,22.2257,22.2484,22000.0
2014-05-23 13:00:00,29.35,29.38,29.32,29.35,19200.0,22.2484,22.2711,22.2257,22.2484,19200.0
2014-05-23 13:30:00,29.34,29.37,29.33,29.35,26500.0,22.2408,22.2636,22.2332,22.2484,26500.0
2014-05-23 14:00:00,29.34,29.36,29.33,29.34,46400.0,22.2408,22.256,22.2332,22.2408,46400.0
2014-05-23 14:30:00,29.34,29.36,29.3,29.3,33200.0,22.2408,22.256,22.2105,22.2105,33200.0
2014-05-23 15:00:00,29.29,29.31,29.28,29.28,29200.0,22.2029,22.2181,22.1953,22.1953,29200.0
2014-05-23 15:30:00,29.29,29.3,29.24,29.25,102800.0,22.2029,22.2105,22.165,22.1726,102800.0
2014-05-27 09:30:00,29.32,29.37,29.03,29.03,63300.0,22.2257,22.2636,22.0058,22.0058,63300.0
2014-05-27 10:00:00,29.02,29.13,29.0,29.05,36500.0,21.9982,22.0816,21.9831,22.021,36500.0
2014-05-27 10:30:00,29.05,29.07,29.01,29.03,49500.0,22.021,22.0361,21.9907,22.0058,49500.0
2014-05-27 11:00:00,29.03,29.06,28.92,28.92,54000.0,22.0058,22.0286,21.9224,21.9224,54000.0
2014-05-27 11:30:00,28.92,28.99,28.92,28.98,57200.0,21.9224,21.9755,21.9224,21.9679,57200.0
2014-05-27 12:00:00,28.98,28.98,28.88,28.9,52300.0,21.9679,21.9679,21.8921,21.9073,52300.0
2014-05-27 12:30:00,28.9,28.93,28.89,28.89,26500.0,21.9073,21.93,21.8997,21.8997,26500.0
2014-05-27 13:00:00,28.89,28.9,28.82,28.89,41500.0,21.8997,21.9073,21.8466,21.8997,41500.0
2014-05-27 13:30:00,28.89,28.94,28.89,28.9,36700.0,21.8997,21.9376,21.8997,21.9073,36700.0
2014-05-27 14:00:00,28.9,28.91,28.88,28.9,30600.0,21.9073,21.9149,21.8921,21.9073,30600.0
2014-05-27 14:30:00,28.91,28.92,28.9,28.92,73100.0,21.9149,21.9224,21.9073,21.9224,73100.0
2014-05-27 15:00:00,28.92,29.0,28.92,29.0,91000.0,21.9224,21.9831,21.9224,21.9831,91000.0
2014-05-27 15:30:00,28.99,29.01,28.95,28.95,130600.0,21.9755,21.9907,21.9452,21.9452,130600.0
2014-05-28 09:30:00,29.05,29.19,28.93,28.93,116200.0,22.021,22.1271,21.93,21.93,116200.0
2014-05-28 10:00:00,28.93,28.98,28.75,28.79,64700.0,21.93,21.9679,21.7936,21.8239,64700.0
2014-05-28 10:30:00,28.8,28.99,28.79,28.97,55400.0,21.8315,21.9755,21.8239,21.9603,55400.0
2014-05-28 11:00:00,28.97,28.98,28.87,28.91,41600.0,21.9603,21.9679,21.8845,21.9149,41600.0
2014-05-28 11:30:00,28.92,28.99,28.9,28.97,20700.0,21.9224,21.9755,21.9073,21.9603,20700.0
2014-05-28 12:00:00,28.98,29.01,28.95,28.96,34000.0,21.9679,21.9907,21.9452,21.9528,34000.0
2014-05-28 12:30:00,28.95,29.07,28.94,29.06,25400.0,21.9452,22.0361,21.9376,22.0286,25400.0
2014-05-28 13:00:00,29.05,29.07,29.04,29.06,26900.0,22.021,22.0361,22.0134,22.0286,26900.0
2014-05-28 13:30:00,29.06,29.12,29.04,29.1,26100.0,22.0286,22.074,22.0134,22.0589,26100.0
2014-05-28 14:00:00,29.1,29.13,29.08,29.09,28700.0,22.0589,22.0816,22.0437,22.0513,28700.0
2014-05-28 14:30:00,29.1,29.1,29.01,29.03,27800.0,22.0589,22.0589,21.9907,22.0058,27800.0
2014-05-28 15:00:00,29.03,29.08,29.03,29.06,40900.0,22.0058,22.0437,22.0058,22.0286,40900.0
2014-05-28 15:30:00,29.05,29.11,29.05,29.08,111900.0,22.021,22.0665,22.021,22.0437,111900.0
2014-05-29 09:30:00,29.23,29.36,29.01,29.09,84000.0,22.1574,22.256,21.9907,22.0513,84000.0
2014-05-29 10:00:00,29.07,29.07,28.95,29.02,52300.0,22.0361,22.0361,21.9452,21.9982,52300.0
2014-05-29 10:30:00,29.0,29.19,28.94,29.19,84500.0,21.9831,22.1271,21.9376,22.1271,84500.0
2014-05-29 11:00:00,29.16,29.18,29.1,29.13,19700.0,22.1044,22.1195,22.0589,22.0816,19700.0
2014-05-29 11:30:00,29.11,29.19,29.09,29.15,40400.0,22.0665,22.1271,22.0513,22.0968,40400.0
2014-05-29 12:00:00,29.15,29.19,29.14,29.15,16700.0,22.0968,22.1271,22.0892,22.0968,16700.0
2014-05-29 12:30:00,29.16,29.23,29.15,29.17,24000.0,22.1044,22.1574,22.0968,22.1119,24000.0
2014-05-29 13:00:00,29.18,29.18,29.11,29.14,18900.0,22.1195,22.1195,22.0665,22.0892,18900.0
2014-05-29 13:30:00,29.15,29.29,29.15,29.29,28800.0,22.0968,22.2029,22.0968,22.2029,28800.0
2014-05-29 14:00:00,29.29,29.29,29.22,29.22,40700.0,22.2029,22.2029,22.1498,22.1498,40700.0
2014-05-29 14:30:00,29.22,29.29,29.21,29.25,36400.0,22.1498,22.2029,22.1423,22.1726,36400.0
2014-05-29 15:00:00,29.26,29.37,29.26,29.28,71600.0,22.1802,22.2636,22.1802,22.1953,71600.0
2014-05-29 15:30:00,29.27,29.28,29.23,29.27,56200.0,22.1877,22.1953,22.1574,22.1877,56200.0
2014-05-30 09:30:00,29.2,29.38,29.04,29.33,80200.0,22.1347,22.2711,22.0134,22.2332,80200.0
2014-05-30 10:00:00,29.32,29.41,29.24,29.33,68800.0,22.2257,22.2939,22.165,22.2332,68800.0
2014-05-30 10:30:00,29.33,29.47,29.25,29.45,69100.0,22.2332,22.3394,22.1726,22.3242,69100.0
2014-05-30 11:00:00,29.45,29.46,29.38,29.46,63700.0,22.3242,22.3318,22.2711,22.3318,63700.0
2014-05-30 11:30:00,29.45,29.53,29.44,29.51,46800.0,22.3242,22.3848,22.3166,22.3697,46800.0
2014-05-30 12:00:00,29.5,29.55,29.48,29.54,48700.0,22.3621,22.4,22.3469,22.3924,48700.0
2014-05-30 12:30:00,29.53,29.6,29.53,29.6,76400.0,22.3848,22.4379,22.3848,22.4379,76400.0
2014-05-30 13:00:00,29.6,29.7,29.6,29.68,61400.0,22.4379,22.5137,22.4379,22.4985,61400.0
2014-05-30 13:30:00,29.68,29.68,29.63,29.66,35200.0,22.4985,22.4985,22.4606,22.4834,35200.0
2014-05-30 14:00:00,29.66,29.72,29.64,29.71,56200.0,22.4834,22.5289,22.4682,22.5213,56200.0
2014-05-30 14:30:00,29.72,29.78,29.67,29.76,92600.0,22.5289,22.5743,22.491,22.5592,92600.0
2014-05-30 15:00:00,29.76,29.8,29.75,29.77,90000.0,22.5592,22.5895,22.5516,22.5668,90000.0
2014-05-30 15:30:00,29.77,29.88,29.77,29.78,290800.0,22.5668,22.6502,22.5668,22.5743,290800.0
2014-06-02 09:30:00,29.63,29.74,29.41,29.43,167200.0,22.4606,22.544,22.2939,22.309,167200.0
2014-06-02 10:00:00,29.43,29.45,29.31,29.4,119800.0,22.309,22.3242,22.2181,22.2863,119800.0
2014-06-02 10:30:00,29.4,29.51,29.4,29.49,85400.0,22.2863,22.3697,22.2863,22.3545,85400.0
2014-06-02 11:00:00,29.49,29.53,29.39,29.51,103400.0,22.3545,22.3848,22.2787,22.3697,103400.0
2014-06-02 11:30:00,29.5,29.5,29.4,29.41,65700.0,22.3621,22.3621,22.2863,22.2939,65700.0
2014-06-02 12:00:00,29.41,29.45,29.38,29.43,28400.0,22.2939,22.3242,22.2711,22.309,28400.0
2014-06-02 12:30:00,29.43,29.55,29.42,29.53,79600.0,22.309,22.4,22.3015,22.3848,79600.0
2014-06-02 13:00:00,29.53,29.58,29.5,29.58,46200.0,22.3848,22.4227,22.3621,22.4227,46200.0
2014-06-02 13:30:00,29.57,29.58,29.49,29.49,62900.0,22.4152,22.4227,22.3545,22.3545,62900.0
2014-06-02 14:00:00,29.5,29.6,29.46,29.59,56400.0,22.3621,22.4379,22.3318,22.4303,56400.0
2014-06-02 14:30:00,29.6,29.64,29.46,29.51,76200.0,22.4379,22.4682,22.3318,22.3697,76200.0
2014-06-02 15:00:00,29.5,29.51,29.45,29.47,34400.0,22.3621,22.3697,22.3242,22.3394,34400.0
2014-06-02 15:30:00,29.47,29.54,29.46,29.5,159200.0,22.3394,22.3924,22.3318,22.3621,159200.0
2014-06-03 09:30:00,29.43,29.75,29.43,29.71,88800.0,22.309,22.5516,22.309,22.5213,88800.0
2014-06-03 10:00:00,29.7,29.74,29.66,29.69,109500.0,22.5137,22.544,22.4834,22.5061,109500.0
2014-06-03 10:30:00,29.7,29.72,29.66,29.68,36600.0,22.5137,22.5289,22.4834,22.4985,36600.0
2014-06-03 11:00:00,29.69,29.79,29.68,29.76,67400.0,22.5061,22.5819,22.4985,22.5592,67400.0
2014-06-03 11:30:00,29.76,29.77,29.72,29.75,88600.0,22.5592,22.5668,22.5289,22.5516,88600.0
2014-06-03 12:00:00,29.74,29.77,29.74,29.76,31400.0,22.544,22.5668,22.544,22.5592,31400.0
2014-06-03 12:30:00,29.76,29.76,29.72,29.74,22400.0,22.5592,22.5592,22.5289,22.544,22400.0
2014-06-03 13:00:00,29.74,29.74,29.66,29.7,40100.0,22.544,22.544,22.4834,22.5137,40100.0
2014-06-03 13:30:00,29.7,29.73,29.63,29.72,76100.0,22.5137,22.5364,22.4606,22.5289,76100.0
2014-06-03 14:00:00,29.72,29.77,29.7,29.77,43300.0,22.5289,22.5668,22.5137,22.5668,43300.0
2014-06-03 14:30:00,29.77,29.78,29.74,29.77,24100.0,22.5668,22.5743,22.544,22.5668,24100.0
2014-06-03 15:00:00,29.78,29.8,29.76,29.78,45800.0,22.5743,22.5895,22.5592,22.5743,45800.0
2014-06-03 15:30:00,29.78,29.83,29.77,29.79,371400.0,22.5743,22.6122,22.5668,22.5819,371400.0
2014-06-04 09:30:00,29.77,29.8,29.53,29.66,93300.0,22.5668,22.5895,22.3848,22.4834,93300.0
2014-06-04 10:00:00,29.65,29.69,29.52,29.55,88800.0,22.4758,22.5061,22.3773,22.4,88800.0
2014-06-04 10:30:00,29.54,29.6,29.53,29.6,26400.0,22.3924,22.4379,22.3848,22.4379,26400.0
2014-06-04 11:00:00,29.61,29.67,29.59,29.61,43300.0,22.4455,22.491,22.4303,22.4455,43300.0
2014-06-04 11:30:00,29.63,29.66,29.56,29.61,48400.0,22.4606,22.4834,22.4076,22.4455,48400.0
2014-06-04 12:00:00,29.61,29.68,29.6,29.67,30300.0,22.4455,22.4985,22.4379,22.491,30300.0
2014-06-04 12:30:00,29.67,29.72,29.67,29.71,15100.0,22.491,22.5289,22.491,22.5213,15100.0
2014-06-04 13:00:00,29.71,29.74,29.7,29.73,26900.0,22.5213,22.544,22.5137,22.5364,26900.0
2014-06-04 13:30:00,29.73,29.74,29.72,29.73,27000.0,22.5364,22.544,22.5289,22.5364,27000.0
2014-06-04 14:00:00,29.73,29.76,29.7,29.76,47900.0,22.5364,22.5592,22.5137,22.5592,47900.0
2014-06-04 14:30:00,29.76,29.83,29.76,29.83,84900.0,22.5592,22.6122,22.5592,22.6122,84900.0
2014-06-04 15:00:00,29.83,29.86,29.75,29.76,74200.0,22.6122,22.635,22.5516,22.5592,74200.0
2014-06-04 15:30:00,29.76,29.81,29.74,29.75,75800.0,22.5592,22.5971,22.544,22.5516,75800.0
2014-06-05 09:30:00,29.76,29.79,29.59,29.64,98600.0,22.5592,22.5819,22.4303,22.4682,98600.0
2014-06-05 10:00:00,29.64,29.68,29.52,29.61,61300.0,22.4682,22.4985,22.3773,22.4455,61300.0
2014-06-05 10:30:00,29.61,29.66,29.59,29.64,52700.0,22.4455,22.4834,22.4303,22.4682,52700.0
2014-06-05 11:00:00,29.63,29.74,29.61,29.72,29500.0,22.4606,22.544,22.4455,22.5289,29500.0
2014-06-05 11:30:00,29.73,29.79,29.67,29.71,37500.0,22.5364,22.5819,22.491,22.5213,37500.0
2014-06-05 12:00:00,29.7,29.77,29.68,29.76,26500.0,22.5137,22.5668,22.4985,22.5592,26500.0
2014-06-05 12:30:00,29.77,29.77,29.71,29.73,22400.0,22.5668,22.5668,22.5213,22.5364,22400.0
2014-06-05 13:00:00,29.74,29.75,29.68,29.69,27200.0,22.544,22.5516,22.4985,22.5061,27200.0
2014-06-05 13:30:00,29.69,29.75,29.67,29.75,27000.0,22.5061,22.5516,22.491,22.5516,27000.0
2014-06-05 14:00:00,29.74,29.75,29.69,29.72,28000.0,22.544,22.5516,22.5061,22.5289,28000.0
2014-06-05 14:30:00,29.71,29.71,29.61,29.61,34700.0,22.5213,22.5213,22.4455,22.4455,34700.0
2014-06-05 15:00:00,29.61,29.64,29.59,29.63,60100.0,22.4455,22.4682,22.4303,22.4606,60100.0
2014-06-05 15:30:00,29.62,29.69,29.59,29.65,106400.0,22.4531,22.5061,22.4303,22.4758,106400.0
2014-06-06 09:30:00,29.57,29.7,29.54,29.61,94800.0,22.4152,22.5137,22.3924,22.4455,94800.0
2014-06-06 10:00:00,29.62,29.67,29.57,29.66,80600.0,22.4531,22.491,22.4152,22.4834,80600.0
2014-06-06 10:30:00,29.67,29.67,29.61,29.63,59500.0,22.491,22.491,22.4455,22.4606,59500.0
2014-06-06 11:00:00,29.63,29.67,29.61,29.62,42600.0,22.4606,22.491,22.4455,22.4531,42600.0
2014-06-06 11:30:00,29.62,29.63,29.57,29.58,87900.0,22.4531,22.4606,22.4152,22.4227,87900.0
2014-06-06 12:00:00,29.58,29.66,29.57,29.65,85400.0,22.4227,22.4834,22.4152,22.4758,85400.0
2014-06-06 12:30:00,29.65,29.66,29.62,29.63,56700.0,22.4758,22.4834,22.4531,22.4606,56700.0
2014-06-06 13:00:00,29.62,29.64,29.61,29.64,24700.0,22.4531,22.4682,22.4455,22.4682,24700.0
2014-06-06 13:30:00,29.64,29.69,29.63,29.67,52600.0,22.4682,22.5061,22.4606,22.491,52600.0
2014-06-06 14:00:00,29.67,29.68,29.65,29.67,35500.0,22.491,22.4985,22.4758,22.491,35500.0
2014-06-06 14:30:00,29.67,29.68,29.65,29.67,30700.0,22.491,22.4985,22.4758,22.491,30700.0
2014-06-06 15:00:00,29.66,29.68,29.66,29.67,51600.0,22.4834,22.4985,22.4834,22.491,51600.0
2014-06-06 15:30:00,29.67,29.67,29.64,29.66,111900.0,22.491,22.491,22.4682,22.4834,111900.0
2014-06-09 09:30:00,29.73,29.79,29.66,29.66,52600.0,22.5364,22.5819,22.4834,22.4834,52600.0
2014-06-09 10:00:00,29.67,29.82,29.65,29.79,39500.0,22.491,22.6047,22.4758,22.5819,39500.0
2014-06-09 10:30:00,29.8,29.84,29.77,29.84,20700.0,22.5895,22.6198,22.5668,22.6198,20700.0
2014-06-09 11:00:00,29.84,29.89,29.81,29.89,36500.0,22.6198,22.6577,22.5971,22.6577,36500.0
2014-06-09 11:30:00,29.88,29.92,29.83,29.85,38400.0,22.6502,22.6805,22.6122,22.6274,38400.0
2014-06-09 12:00:00,29.86,29.86,29.77,29.77,19700.0,22.635,22.635,22.5668,22.5668,19700.0
2014-06-09 12:30:00,29.78,29.84,29.78,29.83,16400.0,22.5743,22.6198,22.5743,22.6122,16400.0
2014-06-09 13:00:00,29.83,29.84,29.8,29.81,10600.0,22.6122,22.6198,22.5895,22.5971,10600.0
2014-06-09 13:30:00,29.81,29.83,29.79,29.81,20800.0,22.5971,22.6122,22.5819,22.5971,20800.0
2014-06-09 14:00:00,29.81,29.82,29.73,29.74,27900.0,22.5971,22.6047,22.5364,22.544,27900.0
2014-06-09 14:30:00,29.74,29.8,29.73,29.77,19100.0,22.544,22.5895,22.5364,22.5668,19100.0
2014-06-09 15:00:00,29.77,29.86,29.75,29.84,77900.0,22.5668,22.635,22.5516,22.6198,77900.0
2014-06-09 15:30:00,29.84,29.89,29.83,29.86,93400.0,22.6198,22.6577,22.6122,22.635,93400.0
2014-06-10 09:30:00,29.8,29.82,29.7,29.75,87300.0,22.5895,22.6047,22.5137,22.5516,87300.0
2014-06-10 10:00:00,29.75,29.75,29.61,29.72,138900.0,22.5516,22.5516,22.4455,22.5289,138900.0
2014-06-10 10:30:00,29.72,29.72,29.62,29.7,84500.0,22.5289,22.5289,22.4531,22.5137,84500.0
2014-06-10 11:00:00,29.7,29.72,29.63,29.66,86800.0,22.5137,22.5289,22.4606,22.4834,86800.0
2014-06-10 11:30:00,29.66,29.71,29.64,29.7,137200.0,22.4834,22.5213,22.4682,22.5137,137200.0
2014-06-10 12:00:00,29.7,29.8,29.69,29.78,49900.0,22.5137,22.5895,22.5061,22.5743,49900.0
2014-06-10 12:30:00,29.78,29.79,29.7,29.7,40500.0,22.5743,22.5819,22.5137,22.5137,40500.0
2014-06-10 13:00:00,29.71,29.72,29.67,29.68,18500.0,22.5213,22.5289,22.491,22.4985,18500.0
2014-06-10 13:30:00,29.68,29.69,29.63,29.64,18900.0,22.4985,22.5061,22.4606,22.4682,18900.0
2014-06-10 14:00:00,29.63,29.75,29.63,29.75,95300.0,22.4606,22.5516,22.4606,22.5516,95300.0
2014-06-10 14:30:00,29.75,29.84,29.73,29.84,65900.0,22.5516,22.6198,22.5364,22.6198,65900.0
2014-06-10 15:00:00,29.84,29.99,29.83,29.97,124500.0,22.6198,22.7335,22.6122,22.7184,124500.0
2014-06-10 15:30:00,29.96,30.03,29.94,29.99,201800.0,22.7108,22.7639,22.6956,22.7335,201800.0
2014-06-11 09:30:00,29.78,29.78,29.61,29.73,105700.0,22.7757,22.7757,22.6457,22.7375,105700.0
2014-06-11 10:00:00,29.73,29.75,29.66,29.66,41400.0,22.7375,22.7528,22.684,22.684,41400.0
2014-06-11 10:30:00,29.66,29.69,29.63,29.67,44300.0,22.684,22.7069,22.661,22.6916,44300.0
2014-06-11 11:00:00,29.68,29.74,29.68,29.71,34300.0,22.6993,22.7451,22.6993,22.7222,34300.0
2014-06-11 11:30:00,29.72,29.74,29.7,29.74,23300.0,22.7298,22.7451,22.7145,22.7451,23300.0
2014-06-11 12:00:00,29.73,29.8,29.71,29.74,35100.0,22.7375,22.791,22.7222,22.7451,35100.0
2014-06-11 12:30:00,29.75,29.81,29.75,29.79,35800.0,22.7528,22.7987,22.7528,22.7834,35800.0
2014-06-11 13:00:00,29.78,29.84,29.76,29.84,24800.0,22.7757,22.8216,22.7604,22.8216,24800.0
2014-06-11 13:30:00,29.84,29.86,29.79,29.83,32000.0,22.8216,22.8369,22.7834,22.814,32000.0
2014-06-11 14:00:00,29.83,29.86,29.78,29.81,56600.0,22.814,22.8369,22.7757,22.7987,56600.0
2014-06-11 14:30:00,29.81,29.85,29.8,29.82,24700.0,22.7987,22.8293,22.791,22.8063,24700.0
2014-06-11 15:00:00,29.83,29.84,29.8,29.83,32600.0,22.814,22.8216,22.791,22.814,32600.0
2014-06-11 15:30:00,29.83,29.87,29.81,29.83,137200.0,22.814,22.8446,22.7987,22.814,137200.0
2014-06-12 09:30:00,29.97,30.6,29.96,30.53,159300.0,22.921,23.4029,22.9134,23.3493,159300.0
2014-06-12 10:00:00,30.53,31.03,30.52,30.96,464200.0,23.3493,23.7317,23.3417,23.6782,464200.0
2014-06-12 10:30:00,30.96,31.02,30.74,30.78,223500.0,23.6782,23.7241,23.5099,23.5405,223500.0
2014-06-12 11:00:00,30.78,30.83,30.73,30.76,99100.0,23.5405,23.5788,23.5023,23.5252,99100.0
2014-06-12 11:30:00,30.76,30.76,30.6,30.67,86700.0,23.5252,23.5252,23.4029,23.4564,86700.0
2014-06-12 12:00:00,30.67,30.78,30.61,30.74,64400.0,23.4564,23.5405,23.4105,23.5099,64400.0
2014-06-12 12:30:00,30.74,30.77,30.63,30.72,90500.0,23.5099,23.5329,23.4258,23.4946,90500.0
2014-06-12 13:00:00,30.72,30.77,30.66,30.66,56500.0,23.4946,23.5329,23.4488,23.4488,56500.0
2014-06-12 13:30:00,30.66,30.68,30.58,30.68,61400.0,23.4488,23.4641,23.3876,23.4641,61400.0
2014-06-12 14:00:00,30.68,30.68,30.62,30.67,50200.0,23.4641,23.4641,23.4182,23.4564,50200.0
2014-06-12 14:30:00,30.68,30.73,30.66,30.72,51100.0,23.4641,23.5023,23.4488,23.4946,51100.0
2014-06-12 15:00:00,30.72,30.85,30.71,30.8,100800.0,23.4946,23.5941,23.487,23.5558,100800.0
2014-06-12 15:30:00,30.8,30.88,30.78,30.87,210300.0,23.5558,23.617,23.5405,23.6094,210300.0
2014-06-13 09:30:00,30.95,31.25,30.94,31.12,135600.0,23.6705,23.9,23.6629,23.8006,135600.0
2014-06-13 10:00:00,31.11,31.21,31.04,31.12,126200.0,23.7929,23.8694,23.7394,23.8006,126200.0
2014-06-13 10:30:00,31.13,31.23,31.12,31.22,62300.0,23.8082,23.8847,23.8006,23.877,62300.0
2014-06-13 11:00:00,31.23,31.28,31.21,31.24,60100.0,23.8847,23.9229,23.8694,23.8923,60100.0
2014-06-13 11:30:00,31.25,31.3,31.24,31.24,34900.0,23.9,23.9382,23.8923,23.8923,34900.0
2014-06-13 12:00:00,31.23,31.25,31.2,31.23,42800.0,23.8847,23.9,23.8617,23.8847,42800.0
2014-06-13 12:30:00,31.23,31.32,31.23,31.28,51600.0,23.8847,23.9535,23.8847,23.9229,51600.0
2014-06-13 13:00:00,31.28,31.29,31.21,31.25,117300.0,23.9229,23.9306,23.8694,23.9,117300.0
2014-06-13 13:30:00,31.26,31.34,31.26,31.3,60100.0,23.9076,23.9688,23.9076,23.9382,60100.0
2014-06-13 14:00:00,31.31,31.31,31.25,31.31,59400.0,23.9459,23.9459,23.9,23.9459,59400.0
2014-06-13 14:30:00,31.31,31.34,31.3,31.34,63200.0,23.9459,23.9688,23.9382,23.9688,63200.0
2014-06-13 15:00:00,31.33,31.55,31.33,31.53,147700.0,23.9612,24.1294,23.9612,24.1141,147700.0
2014-06-13 15:30:00,31.53,31.54,31.42,31.52,184100.0,24.1141,24.1218,24.03,24.1065,184100.0
2014-06-16 09:30:00,31.43,31.82,31.41,31.77,133000.0,24.0377,24.3359,24.0224,24.2977,133000.0
2014-06-16 10:00:00,31.74,31.85,31.7,31.84,82600.0,24.2747,24.3589,24.2441,24.3512,82600.0
2014-06-16 10:30:00,31.83,31.98,31.8,31.96,116000.0,24.3436,24.4583,24.3206,24.443,116000.0
2014-06-16 11:00:00,31.95,31.95,31.72,31.77,56100.0,24.4353,24.4353,24.2594,24.2977,56100.0
2014-06-16 11:30:00,31.76,31.76,31.62,31.74,78700.0,24.29,24.29,24.183,24.2747,78700.0
2014-06-16 12:00:00,31.74,31.85,31.73,31.76,63000.0,24.2747,24.3589,24.2671,24.29,63000.0
2014-06-16 12:30:00,31.76,31.83,31.74,31.82,42800.0,24.29,24.3436,24.2747,24.3359,42800.0
2014-06-16 13:00:00,31.82,31.82,31.68,31.68,39400.0,24.3359,24.3359,24.2289,24.2289,39400.0
2014-06-16 13:30:00,31.68,31.68,31.53,31.56,59700.0,24.2289,24.2289,24.1141,24.1371,59700.0
2014-06-16 14:00:00,31.56,31.62,31.55,31.6,47200.0,24.1371,24.183,24.1294,24.1677,47200.0
2014-06-16 14:30:00,31.61,31.62,31.53,31.59,85500.0,24.1753,24.183,24.1141,24.16,85500.0
2014-06-16 15:00:00,31.6,31.66,31.58,31.62,78600.0,24.1677,24.2136,24.1524,24.183,78600.0
2014-06-16 15:30:00,31.62,31.64,31.56,31.59,162300.0,24.183,24.1983,24.1371,24.16,162300.0
2014-06-17 09:30:00,31.49,31.54,31.06,31.23,125200.0,24.0835,24.1218,23.7547,23.8847,125200.0
2014-06-17 10:00:00,31.24,31.3,31.16,31.19,70200.0,23.8923,23.9382,23.8312,23.8541,70200.0
2014-06-17 10:30:00,31.2,31.36,31.18,31.28,66000.0,23.8617,23.9841,23.8465,23.9229,66000.0
2014-06-17 11:00:00,31.29,31.35,31.25,31.35,54800.0,23.9306,23.9765,23.9,23.9765,54800.0
2014-06-17 11:30:00,31.34,31.37,31.25,31.25,50300.0,23.9688,23.9918,23.9,23.9,50300.0
2014-06-17 12:00:00,31.25,31.4,31.22,31.28,45300.0,23.9,24.0147,23.877,23.9229,45300.0
2014-06-17 12:30:00,31.28,31.31,31.26,31.27,22700.0,23.9229,23.9459,23.9076,23.9153,22700.0
2014-06-17 13:00:00,31.26,31.27,31.22,31.22,26400.0,23.9076,23.9153,23.877,23.877,26400.0
2014-06-17 13:30:00,31.22,31.29,31.22,31.27,23900.0,23.877,23.9306,23.877,23.9153,23900.0
2014-06-17 14:00:00,31.27,31.32,31.26,31.29,56200.0,23.9153,23.9535,23.9076,23.9306,56200.0
2014-06-17 14:30:00,31.29,31.36,31.28,31.35,48100.0,23.9306,23.9841,23.9229,23.9765,48100.0
2014-06-17 15:00:00,31.34,31.36,31.31,31.35,75800.0,23.9688,23.9841,23.9459,23.9765,75800.0
2014-06-17 15:30:00,31.35,31.37,31.28,31.29,136900.0,23.9765,23.9918,23.9229,23.9306,136900.0
2014-06-18 09:30:00,31.29,31.41,31.24,31.34,104700.0,23.9306,24.0224,23.8923,23.9688,104700.0
2014-06-18 10:00:00,31.34,31.36,31.27,31.33,74700.0,23.9688,23.9841,23.9153,23.9612,74700.0
2014-06-18 10:30:00,31.32,31.33,31.23,31.25,87800.0,23.9535,23.9612,23.8847,23.9,87800.0
2014-06-18 11:00:00,31.25,31.28,31.12,31.12,62000.0,23.9,23.9229,23.8006,23.8006,62000.0
2014-06-18 11:30:00,31.12,31.24,31.11,31.2,27200.0,23.8006,23.8923,23.7929,23.8617,27200.0
2014-06-18 12:00:00,31.2,31.23,31.13,31.18,33900.0,23.8617,23.8847,23.8082,23.8465,33900.0
2014-06-18 12:30:00,31.19,31.27,31.19,31.24,25900.0,23.8541,23.9153,23.8541,23.8923,25900.0
2014-06-18 13:00:00,31.24,31.25,31.2,31.21,22400.0,23.8923,23.9,23.8617,23.8694,22400.0
2014-06-18 13:30:00,31.2,31.23,31.17,31.19,25900.0,23.8617,23.8847,23.8388,23.8541,25900.0
2014-06-18 14:00:00,31.19,31.29,31.11,31.26,39600.0,23.8541,23.9306,23.7929,23.9076,39600.0
2014-06-18 14:30:00,31.28,31.32,31.16,31.19,85600.0,23.9229,23.9535,23.8312,23.8541,85600.0
2014-06-18 15:00:00,31.18,31.25,31.15,31.22,73400.0,23.8465,23.9,23.8235,23.877,73400.0
2014-06-18 15:30:00,31.23,31.3,31.22,31.29,246100.0,23.8847,23.9382,23.877,23.9306,246100.0
2014-06-19 09:30:00,31.3,31.54,31.21,31.27,160600.0,23.9382,24.1218,23.8694,23.9153,160600.0
2014-06-19 10:00:00,31.31,31.35,31.17,31.19,65000.0,23.9459,23.9765,23.8388,23.8541,65000.0
2014-06-19 10:30:00,31.18,31.3,31.17,31.17,30000.0,23.8465,23.9382,23.8388,23.8388,30000.0
2014-06-19 11:00:00,31.17,31.2,31.12,31.15,38600.0,23.8388,23.8617,23.8006,23.8235,38600.0
2014-06-19 11:30:00,31.14,31.17,31.09,31.16,35000.0,23.8159,23.8388,23.7776,23.8312,35000.0
2014-06-19 12:00:00,31.16,31.18,31.12,31.13,50000.0,23.8312,23.8465,23.8006,23.8082,50000.0
2014-06-19 12:30:00,31.12,31.22,31.1,31.22,62600.0,23.8006,23.877,23.7853,23.877,62600.0
2014-06-19 13:00:00,31.23,31.24,31.15,31.21,46800.0,23.8847,23.8923,23.8235,23.8694,46800.0
2014-06-19 13:30:00,31.21,31.21,31.17,31.2,52600.0,23.8694,23.8694,23.8388,23.8617,52600.0
2014-06-19 14:00:00,31.2,31.26,31.19,31.22,69500.0,23.8617,23.9076,23.8541,23.877,69500.0
2014-06-19 14:30:00,31.22,31.29,31.19,31.29,53200.0,23.877,23.9306,23.8541,23.9306,53200.0
2014-06-19 15:00:00,31.29,31.36,31.29,31.32,46000.0,23.9306,23.9841,23.9306,23.9535,46000.0
2014-06-19 15:30:00,31.32,31.34,31.29,31.33,98100.0,23.9535,23.9688,23.9306,23.9612,98100.0
2014-06-20 09:30:00,31.59,31.74,31.38,31.66,85500.0,24.16,24.2747,23.9994,24.2136,85500.0
2014-06-20 10:00:00,31.66,31.67,31.53,31.58,42000.0,24.2136,24.2212,24.1141,24.1524,42000.0
2014-06-20 10:30:00,31.58,31.64,31.56,31.56,30400.0,24.1524,24.1983,24.1371,24.1371,30400.0
2014-06-20 11:00:00,31.57,31.64,31.54,31.59,31300.0,24.1447,24.1983,24.1218,24.16,31300.0
2014-06-20 11:30:00,31.57,31.65,31.56,31.64,37000.0,24.1447,24.2059,24.1371,24.1983,37000.0
2014-06-20 12:00:00,31.63,31.63,31.56,31.62,46100.0,24.1906,24.1906,24.1371,24.183,46100.0
2014-06-20 12:30:00,31.61,31.66,31.6,31.62,51000.0,24.1753,24.2136,24.1677,24.183,51000.0
2014-06-20 13:00:00,31.61,31.64,31.56,31.59,49400.0,24.1753,24.1983,24.1371,24.16,49400.0
2014-06-20 13:30:00,31.6,31.65,31.59,31.63,28400.0,24.1677,24.2059,24.16,24.1906,28400.0
2014-06-20 14:00:00,31.64,31.67,31.6,31.65,53100.0,24.1983,24.2212,24.1677,24.2059,53100.0
2014-06-20 14:30:00,31.65,31.68,31.61,31.65,60800.0,24.2059,24.2289,24.1753,24.2059,60800.0
2014-06-20 15:00:00,31.66,31.82,31.64,31.82,85400.0,24.2136,24.3359,24.1983,24.3359,85400.0
2014-06-20 15:30:00,31.82,31.84,31.74,31.79,196200.0,24.3359,24.3512,24.2747,24.313,196200.0
2014-06-23 09:30:00,31.82,31.88,31.78,31.87,43100.0,24.3359,24.3818,24.3053,24.3742,43100.0
2014-06-23 10:00:00,31.88,32.14,31.87,32.11,91500.0,24.3818,24.5807,24.3742,24.5577,91500.0
2014-06-23 10:30:00,32.11,32.2,32.1,32.17,111500.0,24.5577,24.6265,24.5501,24.6036,111500.0
2014-06-23 11:00:00,32.15,32.19,32.01,32.01,80500.0,24.5883,24.6189,24.4812,24.4812,80500.0
2014-06-23 11:30:00,32.01,32.02,31.93,31.97,35500.0,24.4812,24.4889,24.4201,24.4506,35500.0
2014-06-23 12:00:00,31.96,32.02,31.96,32.0,31500.0,24.443,24.4889,24.443,24.4736,31500.0
2014-06-23 12:30:00,32.0,32.14,32.0,32.13,66800.0,24.4736,24.5807,24.4736,24.573,66800.0
2014-06-23 13:00:00,32.13,32.15,32.08,32.15,41800.0,24.573,24.5883,24.5348,24.5883,41800.0
2014-06-23 13:30:00,32.15,32.16,32.11,32.15,36600.0,24.5883,24.596,24.5577,24.5883,36600.0
2014-06-23 14:00:00,32.15,32.15,32.06,32.08,50500.0,24.5883,24.5883,24.5195,24.5348,50500.0
2014-06-23 14:30:00,32.08,32.08,32.07,32.08,28800.0,24.5348,24.5348,24.5271,24.5348,28800.0
2014-06-23 15:00:00,32.08,32.12,32.07,32.12,48300.0,24.5348,24.5654,24.5271,24.5654,48300.0
2014-06-23 15:30:00,32.12,32.19,32.1,32.17,118700.0,24.5654,24.6189,24.5501,24.6036,118700.0
2014-06-24 09:30:00,32.16,32.27,32.12,32.17,80700.0,24.596,24.6801,24.5654,24.6036,80700.0
2014-06-24 10:00:00,32.19,32.26,32.1,32.15,101400.0,24.6189,24.6724,24.5501,24.5883,101400.0
2014-06-24 10:30:00,32.15,32.23,32.15,32.22,43300.0,24.5883,24.6495,24.5883,24.6418,43300.0
2014-06-24 11:00:00,32.22,32.23,31.96,31.97,57500.0,24.6418,24.6495,24.443,24.4506,57500.0
2014-06-24 11:30:00,31.97,32.1,31.96,32.06,113300.0,24.4506,24.5501,24.443,24.5195,113300.0
2014-06-24 12:00:00,32.07,32.11,32.04,32.04,80200.0,24.5271,24.5577,24.5042,24.5042,80200.0
2014-06-24 12:30:00,32.04,32.09,32.03,32.08,51700.0,24.5042,24.5424,24.4965,24.5348,51700.0
2014-06-24 13:00:00,32.08,32.12,32.06,32.12,196800.0,24.5348,24.5654,24.5195,24.5654,196800.0
2014-06-24 13:30:00,32.12,32.15,32.1,32.12,240400.0,24.5654,24.5883,24.5501,24.5654,240400.0
2014-06-24 14:00:00,32.12,32.12,31.82,31.82,74500.0,24.5654,24.5654,24.3359,24.3359,74500.0
2014-06-24 14:30:00,31.81,31.82,31.6,31.67,90900.0,24.3283,24.3359,24.1677,24.2212,90900.0
2014-06-24 15:00:00,31.67,31.67,31.42,31.55,296600.0,24.2212,24.2212,24.03,24.1294,296600.0
2014-06-24 15:30:00,31.55,31.63,31.53,31.56,289700.0,24.1294,24.1906,24.1141,24.1371,289700.0
2014-06-25 09:30:00,31.56,31.96,31.52,31.85,115700.0,24.1371,24.443,24.1065,24.3589,115700.0
2014-06-25 10:00:00,31.87,31.98,31.52,31.64,82900.0,24.3742,24.4583,24.1065,24.1983,82900.0
2014-06-25 10:30:00,31.65,31.81,31.61,31.79,52600.0,24.2059,24.3283,24.1753,24.313,52600.0
2014-06-25 11:00:00,31.79,31.85,31.66,31.73,90900.0,24.313,24.3589,24.2136,24.2671,90900.0
2014-06-25 11:30:00,31.73,31.74,31.64,31.65,25900.0,24.2671,24.2747,24.1983,24.2059,25900.0
2014-06-25 12:00:00,31.65,31.66,31.54,31.54,60100.0,24.2059,24.2136,24.1218,24.1218,60100.0
2014-06-25 12:30:00,31.54,31.59,31.5,31.55,24500.0,24.1218,24.16,24.0912,24.1294,24500.0
2014-06-25 13:00:00,31.56,31.67,31.56,31.59,91300.0,24.1371,24.2212,24.1371,24.16,91300.0
2014-06-25 13:30:00,31.6,31.66,31.57,31.65,27500.0,24.1677,24.2136,24.1447,24.2059,27500.0
2014-06-25 14:00:00,31.66,31.66,31.59,31.59,20100.0,24.2136,24.2136,24.16,24.16,20100.0
2014-06-25 14:30:00,31.59,31.59,31.55,31.58,31000.0,24.16,24.16,24.1294,24.1524,31000.0
2014-06-25 15:00:00,31.57,31.58,31.53,31.53,78200.0,24.1447,24.1524,24.1141,24.1141,78200.0
2014-06-25 15:30:00,31.54,31.6,31.47,31.48,241100.0,24.1218,24.1677,24.0682,24.0759,241100.0
2014-06-26 09:30:00,31.51,31.55,31.22,31.35,70900.0,24.0988,24.1294,23.877,23.9765,70900.0
2014-06-26 10:00:00,31.32,31.72,31.3,31.72,79900.0,23.9535,24.2594,23.9382,24.2594,79900.0
2014-06-26 10:30:00,31.71,31.71,31.53,31.65,100700.0,24.2518,24.2518,24.1141,24.2059,100700.0
2014-06-26 11:00:00,31.63,31.71,31.56,31.6,36500.0,24.1906,24.2518,24.1371,24.1677,36500.0
2014-06-26 11:30:00,31.6,31.67,31.54,31.66,54600.0,24.1677,24.2212,24.1218,24.2136,54600.0
2014-06-26 12:00:00,31.66,31.75,31.65,31.71,25900.0,24.2136,24.2824,24.2059,24.2518,25900.0
2014-06-26 12:30:00,31.71,31.83,31.7,31.8,57700.0,24.2518,24.3436,24.2441,24.3206,57700.0
2014-06-26 13:00:00,31.8,31.91,31.79,31.88,43300.0,24.3206,24.4048,24.313,24.3818,43300.0
2014-06-26 13:30:00,31.88,31.91,31.82,31.86,49300.0,24.3818,24.4048,24.3359,24.3665,49300.0
2014-06-26 14:00:00,31.87,32.01,31.84,32.01,52300.0,24.3742,24.4812,24.3512,24.4812,52300.0
2014-06-26 14:30:00,32.0,32.01,31.95,31.97,30200.0,24.4736,24.4812,24.4353,24.4506,30200.0
2014-06-26 15:00:00,31.97,32.01,31.95,31.97,45700.0,24.4506,24.4812,24.4353,24.4506,45700.0
2014-06-26 15:30:00,31.97,32.02,31.97,32.01,121200.0,24.4506,24.4889,24.4506,24.4812,121200.0
2014-06-27 09:30:00,32.05,32.09,31.93,32.03,38100.0,24.5118,24.5424,24.4201,24.4965,38100.0
2014-06-27 10:00:00,32.01,32.08,31.99,32.08,20200.0,24.4812,24.5348,24.4659,24.5348,20200.0
2014-06-27 10:30:00,32.08,32.16,32.05,32.07,49800.0,24.5348,24.596,24.5118,24.5271,49800.0
2014-06-27 11:00:00,32.08,32.13,32.06,32.09,35800.0,24.5348,24.573,24.5195,24.5424,35800.0
2014-06-27 11:30:00,32.09,32.12,32.04,32.08,37400.0,24.5424,24.5654,24.5042,24.5348,37400.0
2014-06-27 12:00:00,32.08,32.17,32.08,32.15,41000.0,24.5348,24.6036,24.5348,24.5883,41000.0
2014-06-27 12:30:00,32.16,32.18,32.07,32.09,52900.0,24.596,24.6113,24.5271,24.5424,52900.0
2014-06-27 13:00:00,32.09,32.15,32.07,32.14,58700.0,24.5424,24.5883,24.5271,24.5807,58700.0
2014-06-27 13:30:00,32.14,32.17,32.07,32.08,33900.0,24.5807,24.6036,24.5271,24.5348,33900.0
2014-06-27 14:00:00,32.08,32.12,32.06,32.08,24300.0,24.5348,24.5654,24.5195,24.5348,24300.0
2014-06-27 14:30:00,32.07,32.14,32.07,32.12,27100.0,24.5271,24.5807,24.5271,24.5654,27100.0
2014-06-27 15:00:00,32.12,32.25,32.12,32.24,38900.0,24.5654,24.6648,24.5654,24.6571,38900.0
2014-06-27 15:30:00,32.24,32.31,32.23,32.26,145500.0,24.6571,24.7107,24.6495,24.6724,145500.0
2014-06-30 09:30:00,32.21,32.24,31.93,32.2,49100.0,24.6342,24.6571,24.4201,24.6265,49100.0
2014-06-30 10:00:00,32.22,32.32,32.21,32.32,48400.0,24.6418,24.7183,24.6342,24.7183,48400.0
2014-06-30 10:30:00,32.31,32.35,32.29,32.34,43900.0,24.7107,24.7413,24.6954,24.7336,43900.0
2014-06-30 11:00:00,32.35,32.36,32.29,32.31,28300.0,24.7413,24.7489,24.6954,24.7107,28300.0
2014-06-30 11:30:00,32.31,32.32,32.28,32.29,32500.0,24.7107,24.7183,24.6877,24.6954,32500.0
2014-06-30 12:00:00,32.29,32.32,32.27,32.31,38300.0,24.6954,24.7183,24.6801,24.7107,38300.0
2014-06-30 12:30:00,32.31,32.37,32.31,32.35,47700.0,24.7107,24.7566,24.7107,24.7413,47700.0
2014-06-30 13:00:00,32.35,32.36,32.32,32.36,34900.0,24.7413,24.7489,24.7183,24.7489,34900.0
2014-06-30 13:30:00,32.36,32.4,32.33,32.39,46900.0,24.7489,24.7795,24.726,24.7719,46900.0
2014-06-30 14:00:00,32.39,32.41,32.38,32.41,35100.0,24.7719,24.7872,24.7642,24.7872,35100.0
2014-06-30 14:30:00,32.41,32.42,32.39,32.4,74400.0,24.7872,24.7948,24.7719,24.7795,74400.0
2014-06-30 15:00:00,32.39,32.44,32.39,32.43,41400.0,24.7719,24.8101,24.7719,24.8025,41400.0
2014-06-30 15:30:00,32.42,32.43,32.34,32.36,229400.0,24.7948,24.8025,24.7336,24.7489,229400.0
2014-07-01 09:30:00,32.47,32.48,32.36,32.39,30500.0,24.833,24.8407,24.7489,24.7719,30500.0
2014-07-01 10:00:00,32.39,32.42,32.36,32.41,34700.0,24.7719,24.7948,24.7489,24.7872,34700.0
2014-07-01 10:30:00,32.41,32.44,32.39,32.41,49200.0,24.7872,24.8101,24.7719,24.7872,49200.0
2014-07-01 11:00:00,32.4,32.44,32.4,32.43,32200.0,24.7795,24.8101,24.7795,24.8025,32200.0
2014-07-01 11:30:00,32.44,32.45,32.39,32.41,62200.0,24.8101,24.8177,24.7719,24.7872,62200.0
2014-07-01 12:00:00,32.42,32.47,32.41,32.45,19800.0,24.7948,24.833,24.7872,24.8177,19800.0
2014-07-01 12:30:00,32.45,32.58,32.45,32.58,55800.0,24.8177,24.9172,24.8177,24.9172,55800.0
2014-07-01 13:00:00,32.58,32.59,32.53,32.59,25300.0,24.9172,24.9248,24.8789,24.9248,25300.0
2014-07-01 13:30:00,32.58,32.59,32.54,32.59,29900.0,24.9172,24.9248,24.8866,24.9248,29900.0
2014-07-01 14:00:00,32.58,32.64,32.57,32.59,56800.0,24.9172,24.9631,24.9095,24.9248,56800.0
2014-07-01 14:30:00,32.59,32.59,32.54,32.56,46500.0,24.9248,24.9248,24.8866,24.9019,46500.0
2014-07-01 15:00:00,32.55,32.58,32.54,32.56,41300.0,24.8942,24.9172,24.8866,24.9019,41300.0
2014-07-01 15:30:00,32.56,32.62,32.55,32.58,86100.0,24.9019,24.9478,24.8942,24.9172,86100.0
2014-07-02 09:30:00,32.45,32.48,32.31,32.37,54500.0,24.8177,24.8407,24.7107,24.7566,54500.0
2014-07-02 10:00:00,32.38,32.48,32.36,32.44,44000.0,24.7642,24.8407,24.7489,24.8101,44000.0
2014-07-02 10:30:00,32.47,32.57,32.47,32.56,31800.0,24.833,24.9095,24.833,24.9019,31800.0
2014-07-02 11:00:00,32.56,32.63,32.56,32.61,56900.0,24.9019,24.9554,24.9019,24.9401,56900.0
2014-07-02 11:30:00,32.61,32.63,32.52,32.56,40300.0,24.9401,24.9554,24.8713,24.9019,40300.0
2014-07-02 12:00:00,32.56,32.57,32.44,32.52,34900.0,24.9019,24.9095,24.8101,24.8713,34900.0
2014-07-02 12:30:00,32.52,32.53,32.48,32.53,39200.0,24.8713,24.8789,24.8407,24.8789,39200.0
2014-07-02 13:00:00,32.53,32.54,32.44,32.46,27300.0,24.8789,24.8866,24.8101,24.8254,27300.0
2014-07-02 13:30:00,32.46,32.53,32.44,32.52,20200.0,24.8254,24.8789,24.8101,24.8713,20200.0
2014-07-02 14:00:00,32.51,32.54,32.48,32.5,38600.0,24.8636,24.8866,24.8407,24.856,38600.0
2014-07-02 14:30:00,32.5,32.53,32.46,32.47,62700.0,24.856,24.8789,24.8254,24.833,62700.0
2014-07-02 15:00:00,32.47,32.51,32.45,32.48,108800.0,24.833,24.8636,24.8177,24.8407,108800.0
2014-07-02 15:30:00,32.49,32.5,32.45,32.5,160300.0,24.8483,24.856,24.8177,24.856,160300.0
2014-07-03 09:30:00,32.52,32.56,32.32,32.36,89400.0,24.8713,24.9019,24.7183,24.7489,89400.0
2014-07-03 10:00:00,32.35,32.37,32.19,32.26,57800.0,24.7413,24.7566,24.6189,24.6724,57800.0
2014-07-03 10:30:00,32.25,32.43,32.24,32.43,75300.0,24.6648,24.8025,24.6571,24.8025,75300.0
2014-07-03 11:00:00,32.42,32.55,32.42,32.49,47100.0,24.7948,24.8942,24.7948,24.8483,47100.0
2014-07-03 11:30:00,32.48,32.55,32.43,32.49,42300.0,24.8407,24.8942,24.8025,24.8483,42300.0
2014-07-03 12:00:00,32.49,32.52,32.46,32.51,37700.0,24.8483,24.8713,24.8254,24.8636,37700.0
2014-07-03 12:30:00,32.51,32.55,32.51,32.53,43300.0,24.8636,24.8942,24.8636,24.8789,43300.0
2014-07-07 09:30:00,32.38,32.4,32.09,32.15,137700.0,24.7642,24.7795,24.5424,24.5883,137700.0
2014-07-07 10:00:00,32.15,32.16,31.92,31.97,141400.0,24.5883,24.596,24.4124,24.4506,141400.0
2014-07-07 10:30:00,31.97,31.97,31.74,31.77,112200.0,24.4506,24.4506,24.2747,24.2977,112200.0
2014-07-07 11:00:00,31.79,31.8,31.68,31.72,62200.0,24.313,24.3206,24.2289,24.2594,62200.0
2014-07-07 11:30:00,31.72,31.81,31.71,31.75,65900.0,24.2594,24.3283,24.2518,24.2824,65900.0
2014-07-07 12:00:00,31.76,31.87,31.76,31.81,43000.0,24.29,24.3742,24.29,24.3283,43000.0
2014-07-07 12:30:00,31.81,31.83,31.77,31.79,34600.0,24.3283,24.3436,24.2977,24.313,34600.0
2014-07-07 13:00:00,31.79,31.88,31.79,31.88,24700.0,24.313,24.3818,24.313,24.3818,24700.0
2014-07-07 13:30:00,31.88,31.9,31.83,31.87,41400.0,24.3818,24.3971,24.3436,24.3742,41400.0
2014-07-07 14:00:00,31.86,31.97,31.86,31.97,37900.0,24.3665,24.4506,24.3665,24.4506,37900.0
2014-07-07 14:30:00,31.96,31.98,31.9,31.9,40700.0,24.443,24.4583,24.3971,24.3971,40700.0
2014-07-07 15:00:00,31.91,31.93,31.85,31.86,63100.0,24.4048,24.4201,24.3589,24.3665,63100.0
2014-07-07 15:30:00,31.87,32.05,31.84,32.04,212300.0,24.3742,24.5118,24.3512,24.5042,212300.0
2014-07-08 09:30:00,31.77,31.96,31.54,31.67,189900.0,24.2977,24.443,24.1218,24.2212,189900.0
2014-07-08 10:00:00,31.66,31.76,31.61,31.76,79300.0,24.2136,24.29,24.1753,24.29,79300.0
2014-07-08 10:30:00,31.75,31.75,31.64,31.75,108900.0,24.2824,24.2824,24.1983,24.2824,108900.0
2014-07-08 11:00:00,31.74,31.75,31.6,31.6,53200.0,24.2747,24.2824,24.1677,24.1677,53200.0
2014-07-08 11:30:00,31.59,31.64,31.57,31.61,70300.0,24.16,24.1983,24.1447,24.1753,70300.0
2014-07-08 12:00:00,31.61,31.66,31.55,31.59,121800.0,24.1753,24.2136,24.1294,24.16,121800.0
2014-07-08 12:30:00,31.61,31.74,31.6,31.74,23500.0,24.1753,24.2747,24.1677,24.2747,23500.0
2014-07-08 13:00:00,31.75,31.86,31.72,31.74,47400.0,24.2824,24.3665,24.2594,24.2747,47400.0
2014-07-08 13:30:00,31.75,31.93,31.75,31.87,41000.0,24.2824,24.4201,24.2824,24.3742,41000.0
2014-07-08 14:00:00,31.87,31.91,31.86,31.89,22400.0,24.3742,24.4048,24.3665,24.3895,22400.0
2014-07-08 14:30:00,31.89,31.95,31.87,31.94,34300.0,24.3895,24.4353,24.3742,24.4277,34300.0
2014-07-08 15:00:00,31.95,31.95,31.86,31.9,34200.0,24.4353,24.4353,24.3665,24.3971,34200.0
2014-07-08 15:30:00,31.89,31.95,31.89,31.9,97900.0,24.3895,24.4353,24.3895,24.3971,97900.0
2014-07-09 09:30:00,31.86,32.0,31.65,31.85,56400.0,24.3665,24.4736,24.2059,24.3589,56400.0
2014-07-09 10:00:00,31.86,31.87,31.75,31.75,43300.0,24.3665,24.3742,24.2824,24.2824,43300.0
2014-07-09 10:30:00,31.75,31.82,31.75,31.78,23700.0,24.2824,24.3359,24.2824,24.3053,23700.0
2014-07-09 11:00:00,31.78,31.78,31.62,31.64,69000.0,24.3053,24.3053,24.183,24.1983,69000.0
2014-07-09 11:30:00,31.65,31.74,31.65,31.72,47900.0,24.2059,24.2747,24.2059,24.2594,47900.0
2014-07-09 12:00:00,31.71,31.72,31.67,31.68,26000.0,24.2518,24.2594,24.2212,24.2289,26000.0
2014-07-09 12:30:00,31.68,31.84,31.67,31.84,30900.0,24.2289,24.3512,24.2212,24.3512,30900.0
2014-07-09 13:00:00,31.84,31.87,31.81,31.86,15600.0,24.3512,24.3742,24.3283,24.3665,15600.0
2014-07-09 13:30:00,31.86,31.87,31.81,31.82,8900.0,24.3665,24.3742,24.3283,24.3359,8900.0
2014-07-09 14:00:00,31.81,31.85,31.69,31.84,29000.0,24.3283,24.3589,24.2365,24.3512,29000.0
2014-07-09 14:30:00,31.84,31.88,31.82,31.88,30500.0,24.3512,24.3818,24.3359,24.3818,30500.0
2014-07-09 15:00:00,31.88,31.96,31.87,31.88,28600.0,24.3818,24.443,24.3742,24.3818,28600.0
2014-07-09 15:30:00,31.87,31.89,31.82,31.89,101800.0,24.3742,24.3895,24.3359,24.3895,101800.0
2014-07-10 09:30:00,31.57,31.63,31.44,31.55,99700.0,24.1447,24.1906,24.0453,24.1294,99700.0
2014-07-10 10:00:00,31.52,31.53,31.42,31.51,47400.0,24.1065,24.1141,24.03,24.0988,47400.0
2014-07-10 10:30:00,31.48,31.58,31.47,31.58,36400.0,24.0759,24.1524,24.0682,24.1524,36400.0
2014-07-10 11:00:00,31.59,31.6,31.51,31.53,27400.0,24.16,24.1677,24.0988,24.1141,27400.0
2014-07-10 11:30:00,31.51,31.6,31.5,31.6,18600.0,24.0988,24.1677,24.0912,24.1677,18600.0
2014-07-10 12:00:00,31.59,31.62,31.51,31.54,26700.0,24.16,24.183,24.0988,24.1218,26700.0
2014-07-10 12:30:00,31.54,31.55,31.5,31.53,14800.0,24.1218,24.1294,24.0912,24.1141,14800.0
2014-07-10 13:00:00,31.54,31.59,31.52,31.59,17400.0,24.1218,24.16,24.1065,24.16,17400.0
2014-07-10 13:30:00,31.59,31.63,31.58,31.63,30800.0,24.16,24.1906,24.1524,24.1906,30800.0
2014-07-10 14:00:00,31.63,31.73,31.63,31.73,21700.0,24.1906,24.2671,24.1906,24.2671,21700.0
2014-07-10 14:30:00,31.73,31.76,31.69,31.73,26900.0,24.2671,24.29,24.2365,24.2671,26900.0
2014-07-10 15:00:00,31.73,31.78,31.71,31.75,117000.0,24.2671,24.3053,24.2518,24.2824,117000.0
2014-07-10 15:30:00,31.75,31.78,31.74,31.75,73400.0,24.2824,24.3053,24.2747,24.2824,73400.0
2014-07-11 09:30:00,31.64,31.75,31.5,31.55,147700.0,24.1983,24.2824,24.0912,24.1294,147700.0
2014-07-11 10:00:00,31.54,31.6,31.53,31.57,140400.0,24.1218,24.1677,24.1141,24.1447,140400.0
2014-07-11 10:30:00,31.56,31.59,31.53,31.56,83400.0,24.1371,24.16,24.1141,24.1371,83400.0
2014-07-11 11:00:00,31.55,31.57,31.52,31.57,82100.0,24.1294,24.1447,24.1065,24.1447,82100.0
2014-07-11 11:30:00,31.57,31.59,31.54,31.54,36900.0,24.1447,24.16,24.1218,24.1218,36900.0
2014-07-11 12:00:00,31.53,31.54,31.49,31.51,133800.0,24.1141,24.1218,24.0835,24.0988,133800.0
2014-07-11 12:30:00,31.52,31.56,31.5,31.51,32000.0,24.1065,24.1371,24.0912,24.0988,32000.0
2014-07-11 13:00:00,31.5,31.53,31.36,31.37,65000.0,24.0912,24.1141,23.9841,23.9918,65000.0
2014-07-11 13:30:00,31.37,31.38,31.29,31.29,43500.0,23.9918,23.9994,23.9306,23.9306,43500.0
2014-07-11 14:00:00,31.29,31.33,31.27,31.27,80300.0,23.9306,23.9612,23.9153,23.9153,80300.0
2014-07-11 14:30:00,31.27,31.36,31.27,31.3,43700.0,23.9153,23.9841,23.9153,23.9382,43700.0
2014-07-11 15:00:00,31.3,31.38,31.27,31.38,80900.0,23.9382,23.9994,23.9153,23.9994,80900.0
2014-07-11 15:30:00,31.38,31.43,31.32,31.34,112500.0,23.9994,24.0377,23.9535,23.9688,112500.0
2014-07-14 09:30:00,31.37,31.59,31.34,31.53,59800.0,23.9918,24.16,23.9688,24.1141,59800.0
2014-07-14 10:00:00,31.54,31.55,31.45,31.45,37900.0,24.1218,24.1294,24.0529,24.0529,37900.0
2014-07-14 10:30:00,31.45,31.5,31.44,31.48,46900.0,24.0529,24.0912,24.0453,24.0759,46900.0
2014-07-14 11:00:00,31.47,31.5,31.45,31.45,30300.0,24.0682,24.0912,24.0529,24.0529,30300.0
2014-07-14 11:30:00,31.46,31.57,31.45,31.5,29400.0,24.0606,24.1447,24.0529,24.0912,29400.0
2014-07-14 12:00:00,31.5,31.52,31.48,31.48,13500.0,24.0912,24.1065,24.0759,24.0759,13500.0
2014-07-14 12:30:00,31.49,31.52,31.49,31.51,9900.0,24.0835,24.1065,24.0835,24.0988,9900.0
2014-07-14 13:00:00,31.51,31.51,31.45,31.46,11900.0,24.0988,24.0988,24.0529,24.0606,11900.0
2014-07-14 13:30:00,31.45,31.53,31.45,31.5,39800.0,24.0529,24.1141,24.0529,24.0912,39800.0
2014-07-14 14:00:00,31.5,31.52,31.47,31.49,72300.0,24.0912,24.1065,24.0682,24.0835,72300.0
2014-07-14 14:30:00,31.48,31.51,31.47,31.51,57700.0,24.0759,24.0988,24.0682,24.0988,57700.0
2014-07-14 15:00:00,31.51,31.55,31.47,31.54,50500.0,24.0988,24.1294,24.0682,24.1218,50500.0
2014-07-14 15:30:00,31.54,31.64,31.53,31.63,142400.0,24.1218,24.1983,24.1141,24.1906,142400.0
2014-07-15 09:30:00,31.42,31.46,31.35,31.37,101200.0,24.03,24.0606,23.9765,23.9918,101200.0
2014-07-15 10:00:00,31.39,31.43,31.28,31.28,77700.0,24.0071,24.0377,23.9229,23.9229,77700.0
2014-07-15 10:30:00,31.27,31.28,30.98,30.98,72400.0,23.9153,23.9229,23.6935,23.6935,72400.0
2014-07-15 11:00:00,30.98,31.04,30.87,30.98,79700.0,23.6935,23.7394,23.6094,23.6935,79700.0
2014-07-15 11:30:00,30.98,30.98,30.65,30.65,125300.0,23.6935,23.6935,23.4411,23.4411,125300.0
2014-07-15 12:00:00,30.65,30.94,30.65,30.93,52900.0,23.4411,23.6629,23.4411,23.6553,52900.0
2014-07-15 12:30:00,30.93,31.03,30.92,31.0,30100.0,23.6553,23.7317,23.6476,23.7088,30100.0
2014-07-15 13:00:00,31.01,31.1,30.97,31.03,40300.0,23.7164,23.7853,23.6858,23.7317,40300.0
2014-07-15 13:30:00,31.03,31.05,30.98,31.01,41300.0,23.7317,23.747,23.6935,23.7164,41300.0
2014-07-15 14:00:00,31.02,31.14,31.02,31.14,69500.0,23.7241,23.8159,23.7241,23.8159,69500.0
2014-07-15 14:30:00,31.13,31.17,31.09,31.15,55900.0,23.8082,23.8388,23.7776,23.8235,55900.0
2014-07-15 15:00:00,31.16,31.16,31.07,31.11,36300.0,23.8312,23.8312,23.7623,23.7929,36300.0
2014-07-15 15:30:00,31.11,31.12,31.03,31.06,90900.0,23.7929,23.8006,23.7317,23.7547,90900.0
2014-07-16 09:30:00,31.12,31.35,31.11,31.2,56100.0,23.8006,23.9765,23.7929,23.8617,56100.0
2014-07-16 10:00:00,31.23,31.29,31.07,31.2,42400.0,23.8847,23.9306,23.7623,23.8617,42400.0
2014-07-16 10:30:00,31.2,31.29,31.15,31.21,50700.0,23.8617,23.9306,23.8235,23.8694,50700.0
2014-07-16 11:00:00,31.21,31.34,31.2,31.31,43000.0,23.8694,23.9688,23.8617,23.9459,43000.0
2014-07-16 11:30:00,31.3,31.36,31.28,31.31,22000.0,23.9382,23.9841,23.9229,23.9459,22000.0
2014-07-16 12:00:00,31.31,31.41,31.29,31.4,16900.0,23.9459,24.0224,23.9306,24.0147,16900.0
2014-07-16 12:30:00,31.41,31.42,31.31,31.34,14900.0,24.0224,24.03,23.9459,23.9688,14900.0
2014-07-16 13:00:00,31.35,31.39,31.28,31.39,29400.0,23.9765,24.0071,23.9229,24.0071,29400.0
2014-07-16 13:30:00,31.38,31.43,31.34,31.35,28900.0,23.9994,24.0377,23.9688,23.9765,28900.0
2014-07-16 14:00:00,31.35,31.41,31.34,31.39,39100.0,23.9765,24.0224,23.9688,24.0071,39100.0
2014-07-16 14:30:00,31.39,31.39,31.32,31.32,40400.0,24.0071,24.0071,23.9535,23.9535,40400.0
2014-07-16 15:00:00,31.32,31.37,31.31,31.35,68200.0,23.9535,23.9918,23.9459,23.9765,68200.0
2014-07-16 15:30:00,31.35,31.37,31.3,31.33,188500.0,23.9765,23.9918,23.9382,23.9612,188500.0
2014-07-17 09:30:00,31.38,31.46,31.18,31.43,49900.0,23.9994,24.0606,23.8465,24.0377,49900.0
2014-07-17 10:00:00,31.43,31.49,31.41,31.45,39600.0,24.0377,24.0835,24.0224,24.0529,39600.0
2014-07-17 10:30:00,31.45,31.45,31.21,31.21,33900.0,24.0529,24.0529,23.8694,23.8694,33900.0
2014-07-17 11:00:00,31.22,31.23,31.06,31.08,37000.0,23.877,23.8847,23.7547,23.77,37000.0
2014-07-17 11:30:00,31.07,31.08,30.97,30.98,56100.0,23.7623,23.77,23.6858,23.6935,56100.0
2014-07-17 12:00:00,30.98,31.11,30.95,31.05,23200.0,23.6935,23.7929,23.6705,23.747,23200.0
2014-07-17 12:30:00,31.07,31.13,31.06,31.12,32000.0,23.7623,23.8082,23.7547,23.8006,32000.0
2014-07-17 13:00:00,31.15,31.22,31.14,31.16,17900.0,23.8235,23.877,23.8159,23.8312,17900.0
2014-07-17 13:30:00,31.17,31.19,31.1,31.14,28800.0,23.8388,23.8541,23.7853,23.8159,28800.0
2014-07-17 14:00:00,31.14,31.15,31.1,31.11,23100.0,23.8159,23.8235,23.7853,23.7929,23100.0
2014-07-17 14:30:00,31.12,31.12,31.0,31.0,55900.0,23.8006,23.8006,23.7088,23.7088,55900.0
2014-07-17 15:00:00,31.0,31.0,30.85,30.85,85400.0,23.7088,23.7088,23.5941,23.5941,85400.0
2014-07-17 15:30:00,30.84,30.9,30.77,30.81,208900.0,23.5864,23.6323,23.5329,23.5635,208900.0
2014-07-18 09:30:00,30.78,30.95,30.76,30.95,58500.0,23.5405,23.6705,23.5252,23.6705,58500.0
2014-07-18 10:00:00,30.97,31.0,30.87,30.96,55600.0,23.6858,23.7088,23.6094,23.6782,55600.0
2014-07-18 10:30:00,30.96,31.05,30.91,31.04,53900.0,23.6782,23.747,23.64,23.7394,53900.0
2014-07-18 11:00:00,31.04,31.05,30.91,30.96,42600.0,23.7394,23.747,23.64,23.6782,42600.0
2014-07-18 11:30:00,30.98,31.14,30.98,31.11,53700.0,23.6935,23.8159,23.6935,23.7929,53700.0
2014-07-18 12:00:00,31.1,31.12,31.08,31.08,17800.0,23.7853,23.8006,23.77,23.77,17800.0
2014-07-18 12:30:00,31.08,31.14,31.03,31.04,61200.0,23.77,23.8159,23.7317,23.7394,61200.0
2014-07-18 13:00:00,31.04,31.1,30.97,31.08,48200.0,23.7394,23.7853,23.6858,23.77,48200.0
2014-07-18 13:30:00,31.08,31.08,31.01,31.01,27800.0,23.77,23.77,23.7164,23.7164,27800.0
2014-07-18 14:00:00,31.01,31.14,30.99,31.14,62800.0,23.7164,23.8159,23.7011,23.8159,62800.0
2014-07-18 14:30:00,31.15,31.22,31.13,31.22,45600.0,23.8235,23.877,23.8082,23.877,45600.0
2014-07-18 15:00:00,31.22,31.22,31.17,31.17,39100.0,23.877,23.877,23.8388,23.8388,39100.0
2014-07-18 15:30:00,31.17,31.19,31.07,31.11,77300.0,23.8388,23.8541,23.7623,23.7929,77300.0
2014-07-21 09:30:00,30.99,31.1,30.82,30.84,78400.0,23.7011,23.7853,23.5711,23.5864,78400.0
2014-07-21 10:00:00,30.85,30.86,30.76,30.78,84600.0,23.5941,23.6017,23.5252,23.5405,84600.0
2014-07-21 10:30:00,30.78,30.78,30.65,30.71,46700.0,23.5405,23.5405,23.4411,23.487,46700.0
2014-07-21 11:00:00,30.71,30.75,30.67,30.71,52300.0,23.487,23.5176,23.4564,23.487,52300.0
2014-07-21 11:30:00,30.71,30.74,30.69,30.74,84600.0,23.487,23.5099,23.4717,23.5099,84600.0
2014-07-21 12:00:00,30.74,30.74,30.71,30.74,26700.0,23.5099,23.5099,23.487,23.5099,26700.0
2014-07-21 12:30:00,30.73,30.74,30.67,30.71,39200.0,23.5023,23.5099,23.4564,23.487,39200.0
2014-07-21 13:00:00,30.71,30.8,30.7,30.78,59700.0,23.487,23.5558,23.4793,23.5405,59700.0
2014-07-21 13:30:00,30.78,30.8,30.74,30.77,89700.0,23.5405,23.5558,23.5099,23.5329,89700.0
2014-07-21 14:00:00,30.77,30.79,30.76,30.77,42800.0,23.5329,23.5482,23.5252,23.5329,42800.0
2014-07-21 14:30:00,30.77,30.78,30.76,30.78,86500.0,23.5329,23.5405,23.5252,23.5405,86500.0
2014-07-21 15:00:00,30.78,30.81,30.75,30.8,68100.0,23.5405,23.5635,23.5176,23.5558,68100.0
2014-07-21 15:30:00,30.8,30.83,30.77,30.8,100800.0,23.5558,23.5788,23.5329,23.5558,100800.0
2014-07-22 09:30:00,30.79,31.03,30.76,30.93,95400.0,23.5482,23.7317,23.5252,23.6553,95400.0
2014-07-22 10:00:00,30.94,30.94,30.82,30.83,39700.0,23.6629,23.6629,23.5711,23.5788,39700.0
2014-07-22 10:30:00,30.84,30.87,30.78,30.79,30100.0,23.5864,23.6094,23.5405,23.5482,30100.0
2014-07-22 11:00:00,30.8,30.83,30.79,30.79,58700.0,23.5558,23.5788,23.5482,23.5482,58700.0
2014-07-22 11:30:00,30.79,30.84,30.79,30.82,53300.0,23.5482,23.5864,23.5482,23.5711,53300.0
2014-07-22 12:00:00,30.83,30.85,30.78,30.82,36200.0,23.5788,23.5941,23.5405,23.5711,36200.0
2014-07-22 12:30:00,30.83,30.86,30.8,30.82,67600.0,23.5788,23.6017,23.5558,23.5711,67600.0
2014-07-22 13:00:00,30.82,30.85,30.8,30.85,37100.0,23.5711,23.5941,23.5558,23.5941,37100.0
2014-07-22 13:30:00,30.85,30.87,30.84,30.84,48600.0,23.5941,23.6094,23.5864,23.5864,48600.0
2014-07-22 14:00:00,30.84,30.9,30.84,30.85,59300.0,23.5864,23.6323,23.5864,23.5941,59300.0
2014-07-22 14:30:00,30.85,30.88,30.81,30.88,55300.0,23.5941,23.617,23.5635,23.617,55300.0
2014-07-22 15:00:00,30.88,30.88,30.84,30.86,39300.0,23.617,23.617,23.5864,23.6017,39300.0
2014-07-22 15:30:00,30.86,30.88,30.8,30.85,157500.0,23.6017,23.617,23.5558,23.5941,157500.0
2014-07-23 09:30:00,30.94,30.95,30.8,30.81,102600.0,23.6629,23.6705,23.5558,23.5635,102600.0
2014-07-23 10:00:00,30.83,30.86,30.78,30.84,81200.0,23.5788,23.6017,23.5405,23.5864,81200.0
2014-07-23 10:30:00,30.9,30.97,30.9,30.96,37800.0,23.6323,23.6858,23.6323,23.6782,37800.0
2014-07-23 11:00:00,30.96,30.97,30.91,30.93,45500.0,23.6782,23.6858,23.64,23.6553,45500.0
2014-07-23 11:30:00,30.94,30.94,30.83,30.84,26100.0,23.6629,23.6629,23.5788,23.5864,26100.0
2014-07-23 12:00:00,30.85,30.89,30.84,30.89,11300.0,23.5941,23.6247,23.5864,23.6247,11300.0
2014-07-23 12:30:00,30.88,30.89,30.84,30.84,29800.0,23.617,23.6247,23.5864,23.5864,29800.0
2014-07-23 13:00:00,30.83,30.84,30.8,30.84,15800.0,23.5788,23.5864,23.5558,23.5864,15800.0
2014-07-23 13:30:00,30.85,30.88,30.85,30.86,26800.0,23.5941,23.617,23.5941,23.6017,26800.0
2014-07-23 14:00:00,30.86,30.88,30.85,30.88,16400.0,23.6017,23.617,23.5941,23.617,16400.0
2014-07-23 14:30:00,30.88,30.9,30.87,30.88,41500.0,23.617,23.6323,23.6094,23.617,41500.0
2014-07-23 15:00:00,30.89,30.94,30.88,30.94,73900.0,23.6247,23.6629,23.617,23.6629,73900.0
2014-07-23 15:30:00,30.94,31.0,30.92,30.99,105200.0,23.6629,23.7088,23.6476,23.7011,105200.0
2014-07-24 09:30:00,30.92,31.07,30.84,30.84,57200.0,23.6476,23.7623,23.5864,23.5864,57200.0
2014-07-24 10:00:00,30.84,30.93,30.82,30.85,37000.0,23.5864,23.6553,23.5711,23.5941,37000.0
2014-07-24 10:30:00,30.85,30.88,30.82,30.83,63700.0,23.5941,23.617,23.5711,23.5788,63700.0
2014-07-24 11:00:00,30.83,30.99,30.82,30.97,37200.0,23.5788,23.7011,23.5711,23.6858,37200.0
2014-07-24 11:30:00,30.97,31.0,30.94,30.96,15800.0,23.6858,23.7088,23.6629,23.6782,15800.0
2014-07-24 12:00:00,30.96,31.02,30.93,31.0,46500.0,23.6782,23.7241,23.6553,23.7088,46500.0
2014-07-24 12:30:00,31.0,31.06,30.98,31.06,22200.0,23.7088,23.7547,23.6935,23.7547,22200.0
2014-07-24 13:00:00,31.05,31.08,30.95,31.06,38300.0,23.747,23.77,23.6705,23.7547,38300.0
2014-07-24 13:30:00,31.07,31.13,31.07,31.11,46900.0,23.7623,23.8082,23.7623,23.7929,46900.0
2014-07-24 14:00:00,31.11,31.13,31.07,31.12,18400.0,23.7929,23.8082,23.7623,23.8006,18400.0
2014-07-24 14:30:00,31.11,31.14,31.09,31.11,117100.0,23.7929,23.8159,23.7776,23.7929,117100.0
2014-07-24 15:00:00,31.11,31.12,31.06,31.1,55900.0,23.7929,23.8006,23.7547,23.7853,55900.0
2014-07-24 15:30:00,31.1,31.12,31.05,31.08,100600.0,23.7853,23.8006,23.747,23.77,100600.0
2014-07-25 09:30:00,30.73,30.84,30.68,30.73,74500.0,23.5023,23.5864,23.4641,23.5023,74500.0
2014-07-25 10:00:00,30.73,30.74,30.59,30.64,38900.0,23.5023,23.5099,23.3952,23.4335,38900.0
2014-07-25 10:30:00,30.63,30.64,30.57,30.59,45500.0,23.4258,23.4335,23.3799,23.3952,45500.0
2014-07-25 11:00:00,30.59,30.59,30.47,30.54,66500.0,23.3952,23.3952,23.3034,23.357,66500.0
2014-07-25 11:30:00,30.56,30.69,30.56,30.64,29100.0,23.3723,23.4717,23.3723,23.4335,29100.0
2014-07-25 12:00:00,30.64,30.73,30.62,30.72,50600.0,23.4335,23.5023,23.4182,23.4946,50600.0
2014-07-25 12:30:00,30.71,30.71,30.62,30.65,37700.0,23.487,23.487,23.4182,23.4411,37700.0
2014-07-25 13:00:00,30.64,30.64,30.59,30.61,13700.0,23.4335,23.4335,23.3952,23.4105,13700.0
2014-07-25 13:30:00,30.6,30.6,30.49,30.53,59400.0,23.4029,23.4029,23.3187,23.3493,59400.0
2014-07-25 14:00:00,30.52,30.54,30.48,30.52,27100.0,23.3417,23.357,23.3111,23.3417,27100.0
2014-07-25 14:30:00,30.53,30.53,30.49,30.5,30600.0,23.3493,23.3493,23.3187,23.3264,30600.0
2014-07-25 15:00:00,30.5,30.55,30.48,30.53,46700.0,23.3264,23.3646,23.3111,23.3493,46700.0
2014-07-25 15:30:00,30.53,30.58,30.51,30.53,201800.0,23.3493,23.3876,23.334,23.3493,201800.0
2014-07-28 09:30:00,30.53,30.55,30.29,30.31,80200.0,23.3493,23.3646,23.1658,23.1811,80200.0
2014-07-28 10:00:00,30.32,30.34,30.25,30.31,69700.0,23.1887,23.204,23.1352,23.1811,69700.0
2014-07-28 10:30:00,30.31,30.31,30.21,30.27,65000.0,23.1811,23.1811,23.1046,23.1505,65000.0
2014-07-28 11:00:00,30.28,30.32,30.22,30.28,95300.0,23.1581,23.1887,23.1122,23.1581,95300.0
2014-07-28 11:30:00,30.29,30.33,30.29,30.31,29100.0,23.1658,23.1964,23.1658,23.1811,29100.0
2014-07-28 12:00:00,30.31,30.34,30.24,30.24,47000.0,23.1811,23.204,23.1275,23.1275,47000.0
2014-07-28 12:30:00,30.24,30.24,30.18,30.21,62400.0,23.1275,23.1275,23.0817,23.1046,62400.0
2014-07-28 13:00:00,30.21,30.23,30.18,30.23,55700.0,23.1046,23.1199,23.0817,23.1199,55700.0
2014-07-28 13:30:00,30.22,30.24,30.2,30.21,38600.0,23.1122,23.1275,23.0969,23.1046,38600.0
2014-07-28 14:00:00,30.21,30.27,30.21,30.22,20400.0,23.1046,23.1505,23.1046,23.1122,20400.0
2014-07-28 14:30:00,30.22,30.27,30.21,30.25,24800.0,23.1122,23.1505,23.1046,23.1352,24800.0
2014-07-28 15:00:00,30.26,30.26,30.22,30.23,51900.0,23.1428,23.1428,23.1122,23.1199,51900.0
2014-07-28 15:30:00,30.23,30.31,30.2,30.26,122500.0,23.1199,23.1811,23.0969,23.1428,122500.0
2014-07-29 09:30:00,30.21,30.48,30.21,30.46,68200.0,23.1046,23.3111,23.1046,23.2958,68200.0
2014-07-29 10:00:00,30.46,30.46,30.35,30.41,28800.0,23.2958,23.2958,23.2117,23.2576,28800.0
2014-07-29 10:30:00,30.4,30.5,30.38,30.41,47200.0,23.2499,23.3264,23.2346,23.2576,47200.0
2014-07-29 11:00:00,30.41,30.42,30.34,30.37,36100.0,23.2576,23.2652,23.204,23.227,36100.0
2014-07-29 11:30:00,30.37,30.39,30.31,30.33,39300.0,23.227,23.2423,23.1811,23.1964,39300.0
2014-07-29 12:00:00,30.33,30.38,30.29,30.34,30800.0,23.1964,23.2346,23.1658,23.204,30800.0
2014-07-29 12:30:00,30.34,30.42,30.34,30.42,25700.0,23.204,23.2652,23.204,23.2652,25700.0
2014-07-29 13:00:00,30.42,30.46,30.39,30.45,29300.0,23.2652,23.2958,23.2423,23.2881,29300.0
2014-07-29 13:30:00,30.45,30.45,30.4,30.45,13500.0,23.2881,23.2881,23.2499,23.2881,13500.0
2014-07-29 14:00:00,30.44,30.49,30.39,30.42,44800.0,23.2805,23.3187,23.2423,23.2652,44800.0
2014-07-29 14:30:00,30.43,30.44,30.32,30.34,49000.0,23.2729,23.2805,23.1887,23.204,49000.0
2014-07-29 15:00:00,30.33,30.35,30.31,30.32,65000.0,23.1964,23.2117,23.1811,23.1887,65000.0
2014-07-29 15:30:00,30.32,30.35,30.22,30.22,243500.0,23.1887,23.2117,23.1122,23.1122,243500.0
2014-07-30 09:30:00,31.23,31.34,30.93,31.24,274000.0,23.8847,23.9688,23.6553,23.8923,274000.0
2014-07-30 10:00:00,31.23,31.23,30.79,30.87,222500.0,23.8847,23.8847,23.5482,23.6094,222500.0
2014-07-30 10:30:00,30.88,31.02,30.84,30.84,143200.0,23.617,23.7241,23.5864,23.5864,143200.0
2014-07-30 11:00:00,30.84,30.86,30.74,30.81,85300.0,23.5864,23.6017,23.5099,23.5635,85300.0
2014-07-30 11:30:00,30.81,30.81,30.57,30.61,83300.0,23.5635,23.5635,23.3799,23.4105,83300.0
2014-07-30 12:00:00,30.63,30.75,30.6,30.67,55800.0,23.4258,23.5176,23.4029,23.4564,55800.0
2014-07-30 12:30:00,30.66,30.73,30.64,30.69,25000.0,23.4488,23.5023,23.4335,23.4717,25000.0
2014-07-30 13:00:00,30.69,30.69,30.49,30.56,67800.0,23.4717,23.4717,23.3187,23.3723,67800.0
2014-07-30 13:30:00,30.56,30.68,30.56,30.61,74100.0,23.3723,23.4641,23.3723,23.4105,74100.0
2014-07-30 14:00:00,30.6,30.9,30.56,30.77,104300.0,23.4029,23.6323,23.3723,23.5329,104300.0
2014-07-30 14:30:00,30.76,30.81,30.59,30.65,48200.0,23.5252,23.5635,23.3952,23.4411,48200.0
2014-07-30 15:00:00,30.64,30.69,30.58,30.68,49800.0,23.4335,23.4717,23.3876,23.4641,49800.0
2014-07-30 15:30:00,30.68,30.83,30.68,30.82,153300.0,23.4641,23.5788,23.4641,23.5711,153300.0
2014-07-31 09:30:00,30.68,30.96,30.62,30.7,165600.0,23.4641,23.6782,23.4182,23.4793,165600.0
2014-07-31 10:00:00,30.7,30.83,30.64,30.75,138000.0,23.4793,23.5788,23.4335,23.5176,138000.0
2014-07-31 10:30:00,30.74,30.8,30.5,30.55,216600.0,23.5099,23.5558,23.3264,23.3646,216600.0
2014-07-31 11:00:00,30.56,30.65,30.43,30.55,190200.0,23.3723,23.4411,23.2729,23.3646,190200.0
2014-07-31 11:30:00,30.55,30.73,30.55,30.64,74100.0,23.3646,23.5023,23.3646,23.4335,74100.0
2014-07-31 12:00:00,30.65,30.67,30.55,30.57,34600.0,23.4411,23.4564,23.3646,23.3799,34600.0
2014-07-31 12:30:00,30.57,30.82,30.57,30.82,84200.0,23.3799,23.5711,23.3799,23.5711,84200.0
2014-07-31 13:00:00,30.81,30.86,30.79,30.81,62600.0,23.5635,23.6017,23.5482,23.5635,62600.0
2014-07-31 13:30:00,30.82,30.96,30.82,30.96,68000.0,23.5711,23.6782,23.5711,23.6782,68000.0
2014-07-31 14:00:00,30.96,31.09,30.96,31.02,89700.0,23.6782,23.7776,23.6782,23.7241,89700.0
2014-07-31 14:30:00,31.02,31.02,30.77,30.77,196900.0,23.7241,23.7241,23.5329,23.5329,196900.0
2014-07-31 15:00:00,30.76,30.78,30.65,30.73,120700.0,23.5252,23.5405,23.4411,23.5023,120700.0
2014-07-31 15:30:00,30.73,30.81,30.7,30.71,346500.0,23.5023,23.5635,23.4793,23.487,346500.0
2014-08-01 09:30:00,30.7,30.89,30.6,30.81,185100.0,23.4793,23.6247,23.4029,23.5635,185100.0
2014-08-01 10:00:00,30.82,30.94,30.78,30.87,195100.0,23.5711,23.6629,23.5405,23.6094,195100.0
2014-08-01 10:30:00,30.87,30.89,30.81,30.82,135900.0,23.6094,23.6247,23.5635,23.5711,135900.0
2014-08-01 11:00:00,30.82,30.82,30.55,30.65,114600.0,23.5711,23.5711,23.3646,23.4411,114600.0
2014-08-01 11:30:00,30.67,30.67,30.34,30.35,114200.0,23.4564,23.4564,23.204,23.2117,114200.0
2014-08-01 12:00:00,30.36,30.71,30.35,30.65,75400.0,23.2193,23.487,23.2117,23.4411,75400.0
2014-08-01 12:30:00,30.66,30.71,30.59,30.6,90800.0,23.4488,23.487,23.3952,23.4029,90800.0
2014-08-01 13:00:00,30.62,30.77,30.59,30.77,101200.0,23.4182,23.5329,23.3952,23.5329,101200.0
2014-08-01 13:30:00,30.78,30.88,30.71,30.88,88700.0,23.5405,23.617,23.487,23.617,88700.0
2014-08-01 14:00:00,30.87,30.88,30.78,30.81,133500.0,23.6094,23.617,23.5405,23.5635,133500.0
2014-08-01 14:30:00,30.82,30.86,30.66,30.67,76100.0,23.5711,23.6017,23.4488,23.4564,76100.0
2014-08-01 15:00:00,30.67,30.77,30.63,30.73,77000.0,23.4564,23.5329,23.4258,23.5023,77000.0
2014-08-01 15:30:00,30.73,30.74,30.65,30.69,207000.0,23.5023,23.5099,23.4411,23.4717,207000.0
2014-08-04 09:30:00,30.65,30.8,30.54,30.77,106800.0,23.4411,23.5558,23.357,23.5329,106800.0
2014-08-04 10:00:00,30.76,30.82,30.71,30.75,72000.0,23.5252,23.5711,23.487,23.5176,72000.0
2014-08-04 10:30:00,30.76,30.78,30.59,30.61,49100.0,23.5252,23.5405,23.3952,23.4105,49100.0
2014-08-04 11:00:00,30.61,30.71,30.57,30.65,114300.0,23.4105,23.487,23.3799,23.4411,114300.0
2014-08-04 11:30:00,30.63,30.65,30.59,30.61,48000.0,23.4258,23.4411,23.3952,23.4105,48000.0
2014-08-04 12:00:00,30.61,30.61,30.52,30.59,58200.0,23.4105,23.4105,23.3417,23.3952,58200.0
2014-08-04 12:30:00,30.59,30.65,30.58,30.64,60900.0,23.3952,23.4411,23.3876,23.4335,60900.0
2014-08-04 13:00:00,30.64,30.64,30.56,30.61,34800.0,23.4335,23.4335,23.3723,23.4105,34800.0
2014-08-04 13:30:00,30.61,30.93,30.61,30.93,69400.0,23.4105,23.6553,23.4105,23.6553,69400.0
2014-08-04 14:00:00,30.92,31.06,30.92,30.96,134600.0,23.6476,23.7547,23.6476,23.6782,134600.0
2014-08-04 14:30:00,30.96,31.05,30.94,31.02,116000.0,23.6782,23.747,23.6629,23.7241,116000.0
2014-08-04 15:00:00,31.01,31.08,31.0,31.03,97000.0,23.7164,23.77,23.7088,23.7317,97000.0
2014-08-04 15:30:00,31.03,31.08,31.02,31.07,122500.0,23.7317,23.77,23.7241,23.7623,122500.0
2014-08-05 09:30:00,30.97,30.98,30.56,30.62,176400.0,23.6858,23.6935,23.3723,23.4182,176400.0
2014-08-05 10:00:00,30.62,30.73,30.56,30.69,101000.0,23.4182,23.5023,23.3723,23.4717,101000.0
2014-08-05 10:30:00,30.69,30.92,30.68,30.81,282100.0,23.4717,23.6476,23.4641,23.5635,282100.0
2014-08-05 11:00:00,30.8,30.8,30.71,30.73,72900.0,23.5558,23.5558,23.487,23.5023,72900.0
2014-08-05 11:30:00,30.71,30.71,30.63,30.69,122700.0,23.487,23.487,23.4258,23.4717,122700.0
2014-08-05 12:00:00,30.68,30.77,30.67,30.7,73200.0,23.4641,23.5329,23.4564,23.4793,73200.0
2014-08-05 12:30:00,30.69,30.69,30.56,30.61,21000.0,23.4717,23.4717,23.3723,23.4105,21000.0
2014-08-05 13:00:00,30.62,30.66,30.59,30.65,67400.0,23.4182,23.4488,23.3952,23.4411,67400.0
2014-08-05 13:30:00,30.66,30.67,30.45,30.5,94500.0,23.4488,23.4564,23.2881,23.3264,94500.0
2014-08-05 14:00:00,30.48,30.53,30.43,30.52,103700.0,23.3111,23.3493,23.2729,23.3417,103700.0
2014-08-05 14:30:00,30.52,30.63,30.52,30.54,87500.0,23.3417,23.4258,23.3417,23.357,87500.0
2014-08-05 15:00:00,30.52,30.57,30.4,30.52,99700.0,23.3417,23.3799,23.2499,23.3417,99700.0
2014-08-05 15:30:00,30.53,30.68,30.53,30.64,185700.0,23.3493,23.4641,23.3493,23.4335,185700.0
2014-08-06 09:30:00,30.48,30.72,30.35,30.68,149400.0,23.3111,23.4946,23.2117,23.4641,149400.0
2014-08-06 10:00:00,30.69,30.79,30.62,30.79,105800.0,23.4717,23.5482,23.4182,23.5482,105800.0
2014-08-06 10:30:00,30.79,30.87,30.7,30.82,92900.0,23.5482,23.6094,23.4793,23.5711,92900.0
2014-08-06 11:00:00,30.83,30.85,30.62,30.63,89200.0,23.5788,23.5941,23.4182,23.4258,89200.0
2014-08-06 11:30:00,30.63,30.72,30.63,30.65,92900.0,23.4258,23.4946,23.4258,23.4411,92900.0
2014-08-06 12:00:00,30.65,30.7,30.57,30.58,54000.0,23.4411,23.4793,23.3799,23.3876,54000.0
2014-08-06 12:30:00,30.59,30.65,30.53,30.57,44300.0,23.3952,23.4411,23.3493,23.3799,44300.0
2014-08-06 13:00:00,30.56,30.67,30.55,30.6,34200.0,23.3723,23.4564,23.3646,23.4029,34200.0
2014-08-06 13:30:00,30.61,30.68,30.55,30.59,87000.0,23.4105,23.4641,23.3646,23.3952,87000.0
2014-08-06 14:00:00,30.6,30.65,30.58,30.64,54200.0,23.4029,23.4411,23.3876,23.4335,54200.0
2014-08-06 14:30:00,30.63,30.64,30.59,30.6,50100.0,23.4258,23.4335,23.3952,23.4029,50100.0
2014-08-06 15:00:00,30.6,30.65,30.58,30.62,64000.0,23.4029,23.4411,23.3876,23.4182,64000.0
2014-08-06 15:30:00,30.61,30.65,30.58,30.6,126400.0,23.4105,23.4411,23.3876,23.4029,126400.0
2014-08-07 09:30:00,30.71,30.71,30.3,30.42,219000.0,23.487,23.487,23.1734,23.2652,219000.0
2014-08-07 10:00:00,30.42,30.46,30.26,30.39,83900.0,23.2652,23.2958,23.1428,23.2423,83900.0
2014-08-07 10:30:00,30.38,30.39,30.13,30.2,93700.0,23.2346,23.2423,23.0434,23.0969,93700.0
2014-08-07 11:00:00,30.19,30.19,29.98,30.03,109700.0,23.0893,23.0893,22.9287,22.9669,109700.0
2014-08-07 11:30:00,30.04,30.18,29.96,30.05,76400.0,22.9746,23.0817,22.9134,22.9822,76400.0
2014-08-07 12:00:00,30.04,30.05,29.88,29.93,77100.0,22.9746,22.9822,22.8522,22.8905,77100.0
2014-08-07 12:30:00,29.94,29.97,29.81,29.96,76000.0,22.8981,22.921,22.7987,22.9134,76000.0
2014-08-07 13:00:00,29.95,30.04,29.9,29.94,77300.0,22.9057,22.9746,22.8675,22.8981,77300.0
2014-08-07 13:30:00,29.94,29.99,29.93,29.97,47600.0,22.8981,22.9363,22.8905,22.921,47600.0
2014-08-07 14:00:00,29.97,29.97,29.85,29.87,49800.0,22.921,22.921,22.8293,22.8446,49800.0
2014-08-07 14:30:00,29.87,29.93,29.85,29.85,57200.0,22.8446,22.8905,22.8293,22.8293,57200.0
2014-08-07 15:00:00,29.86,29.92,29.84,29.92,73800.0,22.8369,22.8828,22.8216,22.8828,73800.0
2014-08-07 15:30:00,29.91,30.11,29.88,30.06,145800.0,22.8752,23.0281,22.8522,22.9899,145800.0
2014-08-08 09:30:00,30.09,30.23,30.0,30.02,54400.0,23.0128,23.1199,22.944,22.9593,54400.0
2014-08-08 10:00:00,30.02,30.09,29.93,29.97,118700.0,22.9593,23.0128,22.8905,22.921,118700.0
2014-08-08 10:30:00,29.97,30.18,29.96,30.06,48100.0,22.921,23.0817,22.9134,22.9899,48100.0
2014-08-08 11:00:00,30.05,30.24,30.04,30.21,29300.0,22.9822,23.1275,22.9746,23.1046,29300.0
2014-08-08 11:30:00,30.23,30.26,30.17,30.24,24200.0,23.1199,23.1428,23.074,23.1275,24200.0
2014-08-08 12:00:00,30.24,30.28,30.2,30.24,56700.0,23.1275,23.1581,23.0969,23.1275,56700.0
2014-08-08 12:30:00,30.24,30.37,30.24,30.29,30600.0,23.1275,23.227,23.1275,23.1658,30600.0
2014-08-08 13:00:00,30.29,30.59,30.29,30.56,51200.0,23.1658,23.3952,23.1658,23.3723,51200.0
2014-08-08 13:30:00,30.56,30.57,30.47,30.51,27600.0,23.3723,23.3799,23.3034,23.334,27600.0
2014-08-08 14:00:00,30.51,30.59,30.51,30.59,26200.0,23.334,23.3952,23.334,23.3952,26200.0
2014-08-08 14:30:00,30.59,30.72,30.59,30.67,59400.0,23.3952,23.4946,23.3952,23.4564,59400.0
2014-08-08 15:00:00,30.66,30.66,30.52,30.54,86200.0,23.4488,23.4488,23.3417,23.357,86200.0
2014-08-08 15:30:00,30.55,30.59,30.52,30.53,77000.0,23.3646,23.3952,23.3417,23.3493,77000.0
2014-08-11 09:30:00,30.67,30.76,30.57,30.67,59100.0,23.4564,23.5252,23.3799,23.4564,59100.0
2014-08-11 10:00:00,30.69,30.7,30.63,30.67,29300.0,23.4717,23.4793,23.4258,23.4564,29300.0
2014-08-11 10:30:00,30.68,30.82,30.64,30.79,12800.0,23.4641,23.5711,23.4335,23.5482,12800.0
2014-08-11 11:00:00,30.77,30.83,30.74,30.81,27600.0,23.5329,23.5788,23.5099,23.5635,27600.0
2014-08-11 11:30:00,30.8,30.82,30.71,30.72,27500.0,23.5558,23.5711,23.487,23.4946,27500.0
2014-08-11 12:00:00,30.73,30.78,30.69,30.78,35300.0,23.5023,23.5405,23.4717,23.5405,35300.0
2014-08-11 12:30:00,30.76,30.82,30.76,30.81,31200.0,23.5252,23.5711,23.5252,23.5635,31200.0
2014-08-11 13:00:00,30.8,30.84,30.68,30.68,26100.0,23.5558,23.5864,23.4641,23.4641,26100.0
2014-08-11 13:30:00,30.68,30.76,30.65,30.67,26200.0,23.4641,23.5252,23.4411,23.4564,26200.0
2014-08-11 14:00:00,30.68,30.76,30.66,30.74,33500.0,23.4641,23.5252,23.4488,23.5099,33500.0
2014-08-11 14:30:00,30.75,30.79,30.74,30.79,104200.0,23.5176,23.5482,23.5099,23.5482,104200.0
2014-08-11 15:00:00,30.78,30.84,30.76,30.77,61600.0,23.5405,23.5864,23.5252,23.5329,61600.0
2014-08-11 15:30:00,30.77,30.82,30.76,30.81,92600.0,23.5329,23.5711,23.5252,23.5635,92600.0
2014-08-12 09:30:00,30.71,30.93,30.55,30.84,96000.0,23.487,23.6553,23.3646,23.5864,96000.0
2014-08-12 10:00:00,30.84,30.89,30.72,30.76,63500.0,23.5864,23.6247,23.4946,23.5252,63500.0
2014-08-12 10:30:00,30.75,30.82,30.69,30.75,39000.0,23.5176,23.5711,23.4717,23.5176,39000.0
2014-08-12 11:00:00,30.74,30.74,30.67,30.69,135800.0,23.5099,23.5099,23.4564,23.4717,135800.0
2014-08-12 11:30:00,30.7,30.74,30.68,30.7,109700.0,23.4793,23.5099,23.4641,23.4793,109700.0
2014-08-12 12:00:00,30.69,30.7,30.61,30.64,53000.0,23.4717,23.4793,23.4105,23.4335,53000.0
2014-08-12 12:30:00,30.64,30.72,30.64,30.65,36000.0,23.4335,23.4946,23.4335,23.4411,36000.0
2014-08-12 13:00:00,30.65,30.67,30.62,30.64,46500.0,23.4411,23.4564,23.4182,23.4335,46500.0
2014-08-12 13:30:00,30.65,30.72,30.63,30.71,47800.0,23.4411,23.4946,23.4258,23.487,47800.0
2014-08-12 14:00:00,30.71,30.73,30.66,30.67,82900.0,23.487,23.5023,23.4488,23.4564,82900.0
2014-08-12 14:30:00,30.67,30.73,30.66,30.7,58000.0,23.4564,23.5023,23.4488,23.4793,58000.0
2014-08-12 15:00:00,30.69,30.73,30.65,30.67,88000.0,23.4717,23.5023,23.4411,23.4564,88000.0
2014-08-12 15:30:00,30.67,30.8,30.67,30.75,190300.0,23.4564,23.5558,23.4564,23.5176,190300.0
2014-08-13 09:30:00,30.85,30.93,30.66,30.69,104900.0,23.5941,23.6553,23.4488,23.4717,104900.0
2014-08-13 10:00:00,30.69,30.73,30.57,30.63,58100.0,23.4717,23.5023,23.3799,23.4258,58100.0
2014-08-13 10:30:00,30.63,30.65,30.49,30.53,78700.0,23.4258,23.4411,23.3187,23.3493,78700.0
2014-08-13 11:00:00,30.54,30.58,30.51,30.52,86900.0,23.357,23.3876,23.334,23.3417,86900.0
2014-08-13 11:30:00,30.51,30.54,30.46,30.51,57900.0,23.334,23.357,23.2958,23.334,57900.0
2014-08-13 12:00:00,30.52,30.6,30.52,30.56,68700.0,23.3417,23.4029,23.3417,23.3723,68700.0
2014-08-13 12:30:00,30.57,30.69,30.56,30.65,32600.0,23.3799,23.4717,23.3723,23.4411,32600.0
2014-08-13 13:00:00,30.66,30.67,30.61,30.62,33500.0,23.4488,23.4564,23.4105,23.4182,33500.0
2014-08-13 13:30:00,30.62,30.62,30.56,30.56,31400.0,23.4182,23.4182,23.3723,23.3723,31400.0
2014-08-13 14:00:00,30.57,30.58,30.51,30.55,35900.0,23.3799,23.3876,23.334,23.3646,35900.0
2014-08-13 14:30:00,30.55,30.6,30.55,30.59,82600.0,23.3646,23.4029,23.3646,23.3952,82600.0
2014-08-13 15:00:00,30.59,30.59,30.55,30.58,121600.0,23.3952,23.3952,23.3646,23.3876,121600.0
2014-08-13 15:30:00,30.58,30.59,30.54,30.55,129000.0,23.3876,23.3952,23.357,23.3646,129000.0
2014-08-14 09:30:00,30.64,30.71,30.61,30.65,49500.0,23.4335,23.487,23.4105,23.4411,49500.0
2014-08-14 10:00:00,30.66,30.66,30.59,30.61,41500.0,23.4488,23.4488,23.3952,23.4105,41500.0
2014-08-14 10:30:00,30.63,30.68,30.59,30.62,26600.0,23.4258,23.4641,23.3952,23.4182,26600.0
2014-08-14 11:00:00,30.61,30.63,30.59,30.6,28500.0,23.4105,23.4258,23.3952,23.4029,28500.0
2014-08-14 11:30:00,30.59,30.6,30.53,30.55,17700.0,23.3952,23.4029,23.3493,23.3646,17700.0
2014-08-14 12:00:00,30.56,30.58,30.52,30.53,19000.0,23.3723,23.3876,23.3417,23.3493,19000.0
2014-08-14 12:30:00,30.53,30.53,30.47,30.49,24000.0,23.3493,23.3493,23.3034,23.3187,24000.0
2014-08-14 13:00:00,30.5,30.51,30.47,30.49,23200.0,23.3264,23.334,23.3034,23.3187,23200.0
2014-08-14 13:30:00,30.48,30.48,30.35,30.35,30900.0,23.3111,23.3111,23.2117,23.2117,30900.0
2014-08-14 14:00:00,30.36,30.36,30.29,30.31,42500.0,23.2193,23.2193,23.1658,23.1811,42500.0
2014-08-14 14:30:00,30.31,30.36,30.31,30.36,27500.0,23.1811,23.2193,23.1811,23.2193,27500.0
2014-08-14 15:00:00,30.36,30.44,30.36,30.42,37400.0,23.2193,23.2805,23.2193,23.2652,37400.0
2014-08-14 15:30:00,30.42,30.47,30.4,30.47,82100.0,23.2652,23.3034,23.2499,23.3034,82100.0
2014-08-15 09:30:00,30.68,30.75,30.42,30.5,86600.0,23.4641,23.5176,23.2652,23.3264,86600.0
2014-08-15 10:00:00,30.53,30.59,30.24,30.28,106600.0,23.3493,23.3952,23.1275,23.1581,106600.0
2014-08-15 10:30:00,30.28,30.39,30.11,30.21,122200.0,23.1581,23.2423,23.0281,23.1046,122200.0
2014-08-15 11:00:00,30.21,30.25,30.12,30.13,91800.0,23.1046,23.1352,23.0358,23.0434,91800.0
2014-08-15 11:30:00,30.15,30.26,30.08,30.15,84500.0,23.0587,23.1428,23.0052,23.0587,84500.0
2014-08-15 12:00:00,30.14,30.36,30.12,30.36,53600.0,23.0511,23.2193,23.0358,23.2193,53600.0
2014-08-15 12:30:00,30.36,30.5,30.31,30.49,36100.0,23.2193,23.3264,23.1811,23.3187,36100.0
2014-08-15 13:00:00,30.47,30.48,30.41,30.48,25800.0,23.3034,23.3111,23.2576,23.3111,25800.0
2014-08-15 13:30:00,30.47,30.53,30.45,30.46,43500.0,23.3034,23.3493,23.2881,23.2958,43500.0
2014-08-15 14:00:00,30.46,30.55,30.42,30.54,31700.0,23.2958,23.3646,23.2652,23.357,31700.0
2014-08-15 14:30:00,30.55,30.64,30.52,30.62,26500.0,23.3646,23.4335,23.3417,23.4182,26500.0
2014-08-15 15:00:00,30.63,30.65,30.59,30.63,50800.0,23.4258,23.4411,23.3952,23.4258,50800.0
2014-08-15 15:30:00,30.63,30.68,30.62,30.66,91000.0,23.4258,23.4641,23.4182,23.4488,91000.0
2014-08-18 09:30:00,30.82,30.84,30.63,30.63,50900.0,23.5711,23.5864,23.4258,23.4258,50900.0
2014-08-18 10:00:00,30.63,30.68,30.34,30.34,39400.0,23.4258,23.4641,23.204,23.204,39400.0
2014-08-18 10:30:00,30.37,30.44,30.29,30.31,40100.0,23.227,23.2805,23.1658,23.1811,40100.0
2014-08-18 11:00:00,30.31,30.37,30.23,30.34,72200.0,23.1811,23.227,23.1199,23.204,72200.0
2014-08-18 11:30:00,30.36,30.38,30.33,30.36,35500.0,23.2193,23.2346,23.1964,23.2193,35500.0
2014-08-18 12:00:00,30.38,30.45,30.37,30.43,18500.0,23.2346,23.2881,23.227,23.2729,18500.0
2014-08-18 12:30:00,30.44,30.46,30.37,30.38,40200.0,23.2805,23.2958,23.227,23.2346,40200.0
2014-08-18 13:00:00,30.38,30.44,30.37,30.44,18100.0,23.2346,23.2805,23.227,23.2805,18100.0
2014-08-18 13:30:00,30.44,30.46,30.41,30.41,18300.0,23.2805,23.2958,23.2576,23.2576,18300.0
2014-08-18 14:00:00,30.41,30.43,30.38,30.38,19900.0,23.2576,23.2729,23.2346,23.2346,19900.0
2014-08-18 14:30:00,30.38,30.38,30.33,30.34,14800.0,23.2346,23.2346,23.1964,23.204,14800.0
2014-08-18 15:00:00,30.34,30.37,30.33,30.33,39900.0,23.204,23.227,23.1964,23.1964,39900.0
2014-08-18 15:30:00,30.34,30.42,30.33,30.41,107900.0,23.204,23.2652,23.1964,23.2576,107900.0
2014-08-19 09:30:00,30.4,30.63,30.4,30.63,71300.0,23.2499,23.4258,23.2499,23.4258,71300.0
2014-08-19 10:00:00,30.64,30.67,30.56,30.64,38300.0,23.4335,23.4564,23.3723,23.4335,38300.0
2014-08-19 10:30:00,30.65,30.71,30.65,30.67,16100.0,23.4411,23.487,23.4411,23.4564,16100.0
2014-08-19 11:00:00,30.67,30.69,30.56,30.57,22300.0,23.4564,23.4717,23.3723,23.3799,22300.0
2014-08-19 11:30:00,30.57,30.69,30.53,30.65,19700.0,23.3799,23.4717,23.3493,23.4411,19700.0
2014-08-19 12:00:00,30.65,30.68,30.6,30.66,19500.0,23.4411,23.4641,23.4029,23.4488,19500.0
2014-08-19 12:30:00,30.65,30.65,30.58,30.59,26000.0,23.4411,23.4411,23.3876,23.3952,26000.0
2014-08-19 13:00:00,30.59,30.6,30.54,30.54,15900.0,23.3952,23.4029,23.357,23.357,15900.0
2014-08-19 13:30:00,30.54,30.56,30.54,30.56,20000.0,23.357,23.3723,23.357,23.3723,20000.0
2014-08-19 14:00:00,30.56,30.63,30.56,30.63,18900.0,23.3723,23.4258,23.3723,23.4258,18900.0
2014-08-19 14:30:00,30.63,30.69,30.63,30.66,10800.0,23.4258,23.4717,23.4258,23.4488,10800.0
2014-08-19 15:00:00,30.66,30.69,30.65,30.69,29500.0,23.4488,23.4717,23.4411,23.4717,29500.0
2014-08-19 15:30:00,30.69,30.77,30.68,30.7,90000.0,23.4717,23.5329,23.4641,23.4793,90000.0
2014-08-20 09:30:00,30.73,30.75,30.44,30.53,40400.0,23.5023,23.5176,23.2805,23.3493,40400.0
2014-08-20 10:00:00,30.55,30.63,30.46,30.58,86200.0,23.3646,23.4258,23.2958,23.3876,86200.0
2014-08-20 10:30:00,30.59,30.68,30.58,30.66,33700.0,23.3952,23.4641,23.3876,23.4488,33700.0
2014-08-20 11:00:00,30.66,30.73,30.64,30.71,44200.0,23.4488,23.5023,23.4335,23.487,44200.0
2014-08-20 11:30:00,30.71,30.71,30.64,30.68,12700.0,23.487,23.487,23.4335,23.4641,12700.0
2014-08-20 12:00:00,30.68,30.69,30.64,30.65,12400.0,23.4641,23.4717,23.4335,23.4411,12400.0
2014-08-20 12:30:00,30.65,30.68,30.65,30.67,8800.0,23.4411,23.4641,23.4411,23.4564,8800.0
2014-08-20 13:00:00,30.68,30.77,30.67,30.73,22300.0,23.4641,23.5329,23.4564,23.5023,22300.0
2014-08-20 13:30:00,30.72,30.75,30.68,30.7,24400.0,23.4946,23.5176,23.4641,23.4793,24400.0
2014-08-20 14:00:00,30.69,30.69,30.57,30.65,29700.0,23.4717,23.4717,23.3799,23.4411,29700.0
2014-08-20 14:30:00,30.65,30.78,30.65,30.77,30500.0,23.4411,23.5405,23.4411,23.5329,30500.0
2014-08-20 15:00:00,30.76,30.78,30.75,30.76,20100.0,23.5252,23.5405,23.5176,23.5252,20100.0
2014-08-20 15:30:00,30.76,30.83,30.74,30.8,153400.0,23.5252,23.5788,23.5099,23.5558,153400.0
2014-08-21 09:30:00,30.84,30.87,30.65,30.74,30300.0,23.5864,23.6094,23.4411,23.5099,30300.0
2014-08-21 10:00:00,30.75,30.79,30.72,30.73,27100.0,23.5176,23.5482,23.4946,23.5023,27100.0
2014-08-21 10:30:00,30.72,30.76,30.68,30.69,28500.0,23.4946,23.5252,23.4641,23.4717,28500.0
2014-08-21 11:00:00,30.69,30.75,30.68,30.75,51900.0,23.4717,23.5176,23.4641,23.5176,51900.0
2014-08-21 11:30:00,30.75,30.81,30.73,30.75,50000.0,23.5176,23.5635,23.5023,23.5176,50000.0
2014-08-21 12:00:00,30.75,30.82,30.74,30.81,31000.0,23.5176,23.5711,23.5099,23.5635,31000.0
2014-08-21 12:30:00,30.8,30.82,30.75,30.77,19000.0,23.5558,23.5711,23.5176,23.5329,19000.0
2014-08-21 13:00:00,30.76,30.8,30.76,30.79,56000.0,23.5252,23.5558,23.5252,23.5482,56000.0
2014-08-21 13:30:00,30.79,30.82,30.77,30.79,30400.0,23.5482,23.5711,23.5329,23.5482,30400.0
2014-08-21 14:00:00,30.79,30.8,30.77,30.8,12500.0,23.5482,23.5558,23.5329,23.5558,12500.0
2014-08-21 14:30:00,30.8,30.81,30.78,30.8,19200.0,23.5558,23.5635,23.5405,23.5558,19200.0
2014-08-21 15:00:00,30.8,30.8,30.76,30.77,65300.0,23.5558,23.5558,23.5252,23.5329,65300.0
2014-08-21 15:30:00,30.77,30.79,30.73,30.75,249600.0,23.5329,23.5482,23.5023,23.5176,249600.0
2014-08-22 09:30:00,30.74,30.74,30.51,30.68,38500.0,23.5099,23.5099,23.334,23.4641,38500.0
2014-08-22 10:00:00,30.69,30.69,30.59,30.59,32500.0,23.4717,23.4717,23.3952,23.3952,32500.0
2014-08-22 10:30:00,30.6,30.63,30.43,30.47,24000.0,23.4029,23.4258,23.2729,23.3034,24000.0
2014-08-22 11:00:00,30.46,30.52,30.44,30.51,29800.0,23.2958,23.3417,23.2805,23.334,29800.0
2014-08-22 11:30:00,30.53,30.61,30.49,30.6,69200.0,23.3493,23.4105,23.3187,23.4029,69200.0
2014-08-22 12:00:00,30.6,30.68,30.58,30.59,33900.0,23.4029,23.4641,23.3876,23.3952,33900.0
2014-08-22 12:30:00,30.59,30.63,30.56,30.58,51900.0,23.3952,23.4258,23.3723,23.3876,51900.0
2014-08-22 13:00:00,30.58,30.64,30.57,30.63,17000.0,23.3876,23.4335,23.3799,23.4258,17000.0
2014-08-22 13:30:00,30.63,30.67,30.62,30.65,17900.0,23.4258,23.4564,23.4182,23.4411,17900.0
2014-08-22 14:00:00,30.66,30.66,30.62,30.62,10300.0,23.4488,23.4488,23.4182,23.4182,10300.0
2014-08-22 14:30:00,30.63,30.64,30.6,30.61,13500.0,23.4258,23.4335,23.4029,23.4105,13500.0
2014-08-22 15:00:00,30.61,30.7,30.61,30.65,17300.0,23.4105,23.4793,23.4105,23.4411,17300.0
2014-08-22 15:30:00,30.65,30.69,30.61,30.64,101400.0,23.4411,23.4717,23.4105,23.4335,101400.0
2014-08-25 09:30:00,30.56,30.68,30.54,30.59,49300.0,23.3723,23.4641,23.357,23.3952,49300.0
2014-08-25 10:00:00,30.58,30.65,30.55,30.65,23200.0,23.3876,23.4411,23.3646,23.4411,23200.0
2014-08-25 10:30:00,30.64,30.74,30.61,30.74,44000.0,23.4335,23.5099,23.4105,23.5099,44000.0
2014-08-25 11:00:00,30.74,30.77,30.69,30.7,28700.0,23.5099,23.5329,23.4717,23.4793,28700.0
2014-08-25 11:30:00,30.71,30.74,30.7,30.7,18400.0,23.487,23.5099,23.4793,23.4793,18400.0
2014-08-25 12:00:00,30.7,30.74,30.68,30.7,14200.0,23.4793,23.5099,23.4641,23.4793,14200.0
2014-08-25 12:30:00,30.7,30.73,30.67,30.69,20000.0,23.4793,23.5023,23.4564,23.4717,20000.0
2014-08-25 13:00:00,30.68,30.72,30.67,30.68,19000.0,23.4641,23.4946,23.4564,23.4641,19000.0
2014-08-25 13:30:00,30.68,30.78,30.68,30.76,12800.0,23.4641,23.5405,23.4641,23.5252,12800.0
2014-08-25 14:00:00,30.76,30.81,30.74,30.76,27200.0,23.5252,23.5635,23.5099,23.5252,27200.0
2014-08-25 14:30:00,30.76,30.9,30.76,30.88,40600.0,23.5252,23.6323,23.5252,23.617,40600.0
2014-08-25 15:00:00,30.88,30.9,30.79,30.8,40100.0,23.617,23.6323,23.5482,23.5558,40100.0
2014-08-25 15:30:00,30.79,30.88,30.79,30.83,83200.0,23.5482,23.617,23.5482,23.5788,83200.0
2014-08-26 09:30:00,30.99,31.18,30.93,31.18,52100.0,23.7011,23.8465,23.6553,23.8465,52100.0
2014-08-26 10:00:00,31.19,31.22,31.1,31.17,47000.0,23.8541,23.877,23.7853,23.8388,47000.0
2014-08-26 10:30:00,31.18,31.24,31.17,31.22,27100.0,23.8465,23.8923,23.8388,23.877,27100.0
2014-08-26 11:00:00,31.22,31.26,31.21,31.24,30600.0,23.877,23.9076,23.8694,23.8923,30600.0
2014-08-26 11:30:00,31.23,31.25,31.2,31.21,27000.0,23.8847,23.9,23.8617,23.8694,27000.0
2014-08-26 12:00:00,31.21,31.21,31.15,31.2,22700.0,23.8694,23.8694,23.8235,23.8617,22700.0
2014-08-26 12:30:00,31.21,31.22,31.15,31.16,18400.0,23.8694,23.877,23.8235,23.8312,18400.0
2014-08-26 13:00:00,31.17,31.18,31.08,31.13,16700.0,23.8388,23.8465,23.77,23.8082,16700.0
2014-08-26 13:30:00,31.13,31.14,31.06,31.08,8200.0,23.8082,23.8159,23.7547,23.77,8200.0
2014-08-26 14:00:00,31.08,31.1,31.08,31.09,9700.0,23.77,23.7853,23.77,23.7776,9700.0
2014-08-26 14:30:00,31.09,31.1,31.08,31.09,15400.0,23.7776,23.7853,23.77,23.7776,15400.0
2014-08-26 15:00:00,31.09,31.1,31.05,31.06,21600.0,23.7776,23.7853,23.747,23.7547,21600.0
2014-08-26 15:30:00,31.06,31.1,31.04,31.04,75900.0,23.7547,23.7853,23.7394,23.7394,75900.0
2014-08-27 09:30:00,31.25,31.33,31.16,31.29,60200.0,23.9,23.9612,23.8312,23.9306,60200.0
2014-08-27 10:00:00,31.29,31.42,31.28,31.32,47400.0,23.9306,24.03,23.9229,23.9535,47400.0
2014-08-27 10:30:00,31.33,31.46,31.33,31.39,43700.0,23.9612,24.0606,23.9612,24.0071,43700.0
2014-08-27 11:00:00,31.39,31.47,31.39,31.44,44900.0,24.0071,24.0682,24.0071,24.0453,44900.0
2014-08-27 11:30:00,31.43,31.43,31.34,31.36,71700.0,24.0377,24.0377,23.9688,23.9841,71700.0
2014-08-27 12:00:00,31.36,31.39,31.31,31.31,18500.0,23.9841,24.0071,23.9459,23.9459,18500.0
2014-08-27 12:30:00,31.31,31.33,31.29,31.29,21800.0,23.9459,23.9612,23.9306,23.9306,21800.0
2014-08-27 13:00:00,31.3,31.38,31.3,31.37,21900.0,23.9382,23.9994,23.9382,23.9918,21900.0
2014-08-27 13:30:00,31.36,31.41,31.36,31.41,24200.0,23.9841,24.0224,23.9841,24.0224,24200.0
2014-08-27 14:00:00,31.4,31.41,31.31,31.34,41500.0,24.0147,24.0224,23.9459,23.9688,41500.0
2014-08-27 14:30:00,31.33,31.33,31.26,31.29,34800.0,23.9612,23.9612,23.9076,23.9306,34800.0
2014-08-27 15:00:00,31.3,31.35,31.29,31.32,51000.0,23.9382,23.9765,23.9306,23.9535,51000.0
2014-08-27 15:30:00,31.33,31.41,31.32,31.39,108700.0,23.9612,24.0224,23.9535,24.0071,108700.0
2014-08-28 09:30:00,31.32,31.48,31.21,31.27,105400.0,23.9535,24.0759,23.8694,23.9153,105400.0
2014-08-28 10:00:00,31.27,31.36,31.26,31.31,33300.0,23.9153,23.9841,23.9076,23.9459,33300.0
2014-08-28 10:30:00,31.32,31.36,31.26,31.33,25300.0,23.9535,23.9841,23.9076,23.9612,25300.0
2014-08-28 11:00:00,31.33,31.35,31.29,31.35,31000.0,23.9612,23.9765,23.9306,23.9765,31000.0
2014-08-28 11:30:00,31.35,31.4,31.34,31.37,36200.0,23.9765,24.0147,23.9688,23.9918,36200.0
2014-08-28 12:00:00,31.37,31.39,31.35,31.39,26500.0,23.9918,24.0071,23.9765,24.0071,26500.0
2014-08-28 12:30:00,31.39,31.42,31.37,31.4,32400.0,24.0071,24.03,23.9918,24.0147,32400.0
2014-08-28 13:00:00,31.41,31.42,31.39,31.39,17000.0,24.0224,24.03,24.0071,24.0071,17000.0
2014-08-28 13:30:00,31.4,31.43,31.38,31.38,29200.0,24.0147,24.0377,23.9994,23.9994,29200.0
2014-08-28 14:00:00,31.37,31.38,31.34,31.37,38700.0,23.9918,23.9994,23.9688,23.9918,38700.0
2014-08-28 14:30:00,31.37,31.37,31.28,31.3,53700.0,23.9918,23.9918,23.9229,23.9382,53700.0
2014-08-28 15:00:00,31.3,31.34,31.3,31.32,41700.0,23.9382,23.9688,23.9382,23.9535,41700.0
2014-08-28 15:30:00,31.32,31.41,31.29,31.4,171800.0,23.9535,24.0224,23.9306,24.0147,171800.0
2014-08-29 09:30:00,31.49,31.59,31.39,31.57,30800.0,24.0835,24.16,24.0071,24.1447,30800.0
2014-08-29 10:00:00,31.56,31.78,31.55,31.76,99300.0,24.1371,24.3053,24.1294,24.29,99300.0
2014-08-29 10:30:00,31.76,31.83,31.73,31.79,80000.0,24.29,24.3436,24.2671,24.313,80000.0
2014-08-29 11:00:00,31.8,31.86,31.67,31.85,58500.0,24.3206,24.3665,24.2212,24.3589,58500.0
2014-08-29 11:30:00,31.85,31.87,31.8,31.83,97100.0,24.3589,24.3742,24.3206,24.3436,97100.0
2014-08-29 12:00:00,31.83,31.85,31.79,31.81,18700.0,24.3436,24.3589,24.313,24.3283,18700.0
2014-08-29 12:30:00,31.79,31.84,31.78,31.84,38800.0,24.313,24.3512,24.3053,24.3512,38800.0
2014-08-29 13:00:00,31.84,31.84,31.81,31.83,24300.0,24.3512,24.3512,24.3283,24.3436,24300.0
2014-08-29 13:30:00,31.82,31.85,31.8,31.81,20900.0,24.3359,24.3589,24.3206,24.3283,20900.0
2014-08-29 14:00:00,31.81,31.88,31.81,31.84,32700.0,24.3283,24.3818,24.3283,24.3512,32700.0
2014-08-29 14:30:00,31.84,31.86,31.82,31.82,22800.0,24.3512,24.3665,24.3359,24.3359,22800.0
2014-08-29 15:00:00,31.83,31.83,31.8,31.82,35400.0,24.3436,24.3436,24.3206,24.3359,35400.0
2014-08-29 15:30:00,31.81,31.89,31.81,31.89,230900.0,24.3283,24.3895,24.3283,24.3895,230900.0
2014-09-02 09:30:00,31.76,31.8,31.41,31.49,58200.0,24.29,24.3206,24.0224,24.0835,58200.0
2014-09-02 10:00:00,31.48,31.5,31.4,31.43,22700.0,24.0759,24.0912,24.0147,24.0377,22700.0
2014-09-02 10:30:00,31.41,31.48,31.36,31.39,43400.0,24.0224,24.0759,23.9841,24.0071,43400.0
2014-09-02 11:00:00,31.39,31.42,31.25,31.26,99900.0,24.0071,24.03,23.9,23.9076,99900.0
2014-09-02 11:30:00,31.27,31.3,31.25,31.27,17600.0,23.9153,23.9382,23.9,23.9153,17600.0
2014-09-02 12:00:00,31.27,31.34,31.27,31.31,27800.0,23.9153,23.9688,23.9153,23.9459,27800.0
2014-09-02 12:30:00,31.3,31.3,31.2,31.22,46100.0,23.9382,23.9382,23.8617,23.877,46100.0
2014-09-02 13:00:00,31.22,31.25,31.19,31.21,21100.0,23.877,23.9,23.8541,23.8694,21100.0
2014-09-02 13:30:00,31.21,31.21,31.17,31.21,21700.0,23.8694,23.8694,23.8388,23.8694,21700.0
2014-09-02 14:00:00,31.21,31.22,31.18,31.22,35900.0,23.8694,23.877,23.8465,23.877,35900.0
2014-09-02 14:30:00,31.21,31.22,31.17,31.2,23400.0,23.8694,23.877,23.8388,23.8617,23400.0
2014-09-02 15:00:00,31.2,31.24,31.16,31.17,41700.0,23.8617,23.8923,23.8312,23.8388,41700.0
2014-09-02 15:30:00,31.17,31.22,31.13,31.2,62000.0,23.8388,23.877,23.8082,23.8617,62000.0
2014-09-03 09:30:00,31.31,31.41,31.28,31.41,73600.0,23.9459,24.0224,23.9229,24.0224,73600.0
2014-09-03 10:00:00,31.4,31.5,31.32,31.34,45200.0,24.0147,24.0912,23.9535,23.9688,45200.0
2014-09-03 10:30:00,31.34,31.38,31.29,31.33,57300.0,23.9688,23.9994,23.9306,23.9612,57300.0
2014-09-03 11:00:00,31.34,31.38,31.31,31.36,31700.0,23.9688,23.9994,23.9459,23.9841,31700.0
2014-09-03 11:30:00,31.36,31.4,31.29,31.29,52100.0,23.9841,24.0147,23.9306,23.9306,52100.0
2014-09-03 12:00:00,31.29,31.34,31.28,31.32,50000.0,23.9306,23.9688,23.9229,23.9535,50000.0
2014-09-03 12:30:00,31.33,31.4,31.33,31.38,33100.0,23.9612,24.0147,23.9612,23.9994,33100.0
2014-09-03 13:00:00,31.38,31.46,31.38,31.46,15100.0,23.9994,24.0606,23.9994,24.0606,15100.0
2014-09-03 13:30:00,31.46,31.48,31.4,31.41,17400.0,24.0606,24.0759,24.0147,24.0224,17400.0
2014-09-03 14:00:00,31.41,31.41,31.35,31.36,16600.0,24.0224,24.0224,23.9765,23.9841,16600.0
2014-09-03 14:30:00,31.37,31.38,31.3,31.32,29400.0,23.9918,23.9994,23.9382,23.9535,29400.0
2014-09-03 15:00:00,31.31,31.34,31.28,31.33,35500.0,23.9459,23.9688,23.9229,23.9612,35500.0
2014-09-03 15:30:00,31.33,31.42,31.32,31.4,88100.0,23.9612,24.03,23.9535,24.0147,88100.0
2014-09-04 09:30:00,31.48,31.65,31.43,31.48,90000.0,24.0759,24.2059,24.0377,24.0759,90000.0
2014-09-04 10:00:00,31.47,31.56,31.44,31.48,47600.0,24.0682,24.1371,24.0453,24.0759,47600.0
2014-09-04 10:30:00,31.47,31.6,31.46,31.58,63900.0,24.0682,24.1677,24.0606,24.1524,63900.0
2014-09-04 11:00:00,31.58,31.58,31.5,31.5,57900.0,24.1524,24.1524,24.0912,24.0912,57900.0
2014-09-04 11:30:00,31.5,31.51,31.42,31.45,62600.0,24.0912,24.0988,24.03,24.0529,62600.0
2014-09-04 12:00:00,31.45,31.48,31.39,31.39,40400.0,24.0529,24.0759,24.0071,24.0071,40400.0
2014-09-04 12:30:00,31.39,31.42,31.34,31.37,36800.0,24.0071,24.03,23.9688,23.9918,36800.0
2014-09-04 13:00:00,31.37,31.41,31.37,31.39,52800.0,23.9918,24.0224,23.9918,24.0071,52800.0
2014-09-04 13:30:00,31.39,31.4,31.33,31.36,28600.0,24.0071,24.0147,23.9612,23.9841,28600.0
2014-09-04 14:00:00,31.35,31.4,31.35,31.36,70600.0,23.9765,24.0147,23.9765,23.9841,70600.0
2014-09-04 14:30:00,31.36,31.37,31.25,31.25,74800.0,23.9841,23.9918,23.9,23.9,74800.0
2014-09-04 15:00:00,31.25,31.26,31.16,31.24,128400.0,23.9,23.9076,23.8312,23.8923,128400.0
2014-09-04 15:30:00,31.24,31.4,31.22,31.35,250800.0,23.8923,24.0147,23.877,23.9765,250800.0
2014-09-05 09:30:00,31.34,31.46,31.24,31.46,133600.0,23.9688,24.0606,23.8923,24.0606,133600.0
2014-09-05 10:00:00,31.46,31.5,31.2,31.21,123600.0,24.0606,24.0912,23.8617,23.8694,123600.0
2014-09-05 10:30:00,31.2,31.21,31.03,31.07,130800.0,23.8617,23.8694,23.7317,23.7623,130800.0
2014-09-05 11:00:00,31.07,31.09,31.01,31.05,46600.0,23.7623,23.7776,23.7164,23.747,46600.0
2014-09-05 11:30:00,31.06,31.08,30.99,31.05,66300.0,23.7547,23.77,23.7011,23.747,66300.0
2014-09-05 12:00:00,31.06,31.14,31.05,31.13,29100.0,23.7547,23.8159,23.747,23.8082,29100.0
2014-09-05 12:30:00,31.12,31.16,31.1,31.11,32000.0,23.8006,23.8312,23.7853,23.7929,32000.0
2014-09-05 13:00:00,31.1,31.16,31.08,31.12,45900.0,23.7853,23.8312,23.77,23.8006,45900.0
2014-09-05 13:30:00,31.12,31.15,31.09,31.13,36700.0,23.8006,23.8235,23.7776,23.8082,36700.0
2014-09-05 14:00:00,31.13,31.18,31.13,31.15,31200.0,23.8082,23.8465,23.8082,23.8235,31200.0
2014-09-05 14:30:00,31.15,31.24,31.15,31.24,31900.0,23.8235,23.8923,23.8235,23.8923,31900.0
2014-09-05 15:00:00,31.24,31.24,31.16,31.17,50100.0,23.8923,23.8923,23.8312,23.8388,50100.0
2014-09-05 15:30:00,31.18,31.29,31.15,31.29,102100.0,23.8465,23.9306,23.8235,23.9306,102100.0
2014-09-08 09:30:00,31.13,31.14,30.82,30.82,71500.0,23.8082,23.8159,23.5711,23.5711,71500.0
2014-09-08 10:00:00,30.84,30.9,30.72,30.75,59900.0,23.5864,23.6323,23.4946,23.5176,59900.0
2014-09-08 10:30:00,30.75,30.85,30.7,30.83,46200.0,23.5176,23.5941,23.4793,23.5788,46200.0
2014-09-08 11:00:00,30.82,30.89,30.78,30.86,135800.0,23.5711,23.6247,23.5405,23.6017,135800.0
2014-09-08 11:30:00,30.85,30.86,30.76,30.76,95600.0,23.5941,23.6017,23.5252,23.5252,95600.0
2014-09-08 12:00:00,30.76,30.79,30.73,30.73,18700.0,23.5252,23.5482,23.5023,23.5023,18700.0
2014-09-08 12:30:00,30.72,30.73,30.65,30.66,19100.0,23.4946,23.5023,23.4411,23.4488,19100.0
2014-09-08 13:00:00,30.67,30.67,30.54,30.55,19000.0,23.4564,23.4564,23.357,23.3646,19000.0
2014-09-08 13:30:00,30.54,30.54,30.49,30.52,32000.0,23.357,23.357,23.3187,23.3417,32000.0
2014-09-08 14:00:00,30.52,30.54,30.49,30.5,42600.0,23.3417,23.357,23.3187,23.3264,42600.0
2014-09-08 14:30:00,30.5,30.53,30.5,30.53,24600.0,23.3264,23.3493,23.3264,23.3493,24600.0
2014-09-08 15:00:00,30.54,30.63,30.54,30.63,87900.0,23.357,23.4258,23.357,23.4258,87900.0
2014-09-08 15:30:00,30.63,30.65,30.6,30.62,104900.0,23.4258,23.4411,23.4029,23.4182,104900.0
2014-09-09 09:30:00,30.51,30.64,30.42,30.58,131600.0,23.334,23.4335,23.2652,23.3876,131600.0
2014-09-09 10:00:00,30.56,30.56,30.46,30.52,32200.0,23.3723,23.3723,23.2958,23.3417,32200.0
2014-09-09 10:30:00,30.53,30.62,30.51,30.62,99600.0,23.3493,23.4182,23.334,23.4182,99600.0
2014-09-09 11:00:00,30.62,30.66,30.57,30.61,63500.0,23.4182,23.4488,23.3799,23.4105,63500.0
2014-09-09 11:30:00,30.6,30.61,30.53,30.54,27400.0,23.4029,23.4105,23.3493,23.357,27400.0
2014-09-09 12:00:00,30.53,30.57,30.5,30.56,35700.0,23.3493,23.3799,23.3264,23.3723,35700.0
2014-09-09 12:30:00,30.56,30.57,30.52,30.57,46900.0,23.3723,23.3799,23.3417,23.3799,46900.0
2014-09-09 13:00:00,30.56,30.58,30.53,30.56,32200.0,23.3723,23.3876,23.3493,23.3723,32200.0
2014-09-09 13:30:00,30.56,30.62,30.54,30.58,84500.0,23.3723,23.4182,23.357,23.3876,84500.0
2014-09-09 14:00:00,30.57,30.6,30.48,30.49,70500.0,23.3799,23.4029,23.3111,23.3187,70500.0
2014-09-09 14:30:00,30.49,30.5,30.33,30.34,82300.0,23.3187,23.3264,23.1964,23.204,82300.0
2014-09-09 15:00:00,30.34,30.37,30.29,30.36,133300.0,23.204,23.227,23.1658,23.2193,133300.0
2014-09-09 15:30:00,30.36,30.54,30.35,30.52,231000.0,23.2193,23.357,23.2117,23.3417,231000.0
2014-09-10 09:30:00,30.52,30.54,30.22,30.33,89700.0,23.3417,23.357,23.1122,23.1964,89700.0
2014-09-10 10:00:00,30.34,30.54,30.29,30.53,75200.0,23.204,23.357,23.1658,23.3493,75200.0
2014-09-10 10:30:00,30.49,30.49,30.28,30.33,85900.0,23.3187,23.3187,23.1581,23.1964,85900.0
2014-09-10 11:00:00,30.33,30.38,30.3,30.35,52800.0,23.1964,23.2346,23.1734,23.2117,52800.0
2014-09-10 11:30:00,30.36,30.42,30.33,30.4,60200.0,23.2193,23.2652,23.1964,23.2499,60200.0
2014-09-10 12:00:00,30.4,30.44,30.37,30.4,45600.0,23.2499,23.2805,23.227,23.2499,45600.0
2014-09-10 12:30:00,30.41,30.43,30.22,30.23,35700.0,23.2576,23.2729,23.1122,23.1199,35700.0
2014-09-10 13:00:00,30.24,30.42,30.24,30.39,44000.0,23.1275,23.2652,23.1275,23.2423,44000.0
2014-09-10 13:30:00,30.39,30.44,30.35,30.42,41500.0,23.2423,23.2805,23.2117,23.2652,41500.0
2014-09-10 14:00:00,30.41,30.47,30.41,30.46,56800.0,23.2576,23.3034,23.2576,23.2958,56800.0
2014-09-10 14:30:00,30.46,30.49,30.45,30.47,48400.0,23.2958,23.3187,23.2881,23.3034,48400.0
2014-09-10 15:00:00,30.48,30.59,30.48,30.56,66000.0,23.3111,23.3952,23.3111,23.3723,66000.0
2014-09-10 15:30:00,30.56,30.65,30.56,30.62,177900.0,23.3723,23.4411,23.3723,23.4182,177900.0
2014-09-11 09:30:00,30.22,30.22,29.92,30.19,74300.0,23.3158,23.3158,23.0843,23.2926,74300.0
2014-09-11 10:00:00,30.18,30.19,30.08,30.11,46200.0,23.2849,23.2926,23.2078,23.2309,46200.0
2014-09-11 10:30:00,30.12,30.12,29.94,30.07,59900.0,23.2386,23.2386,23.0997,23.2,59900.0
2014-09-11 11:00:00,30.07,30.25,30.06,30.11,48100.0,23.2,23.3389,23.1923,23.2309,48100.0
2014-09-11 11:30:00,30.11,30.14,29.98,30.04,32300.0,23.2309,23.254,23.1306,23.1769,32300.0
2014-09-11 12:00:00,30.04,30.15,30.03,30.15,19000.0,23.1769,23.2618,23.1692,23.2618,19000.0
2014-09-11 12:30:00,30.15,30.15,30.08,30.13,16000.0,23.2618,23.2618,23.2078,23.2463,16000.0
2014-09-11 13:00:00,30.13,30.22,30.13,30.16,51500.0,23.2463,23.3158,23.2463,23.2695,51500.0
2014-09-11 13:30:00,30.15,30.23,30.11,30.12,40300.0,23.2618,23.3235,23.2309,23.2386,40300.0
2014-09-11 14:00:00,30.12,30.17,30.11,30.16,22900.0,23.2386,23.2772,23.2309,23.2695,22900.0
2014-09-11 14:30:00,30.17,30.19,30.14,30.15,23900.0,23.2772,23.2926,23.254,23.2618,23900.0
2014-09-11 15:00:00,30.16,30.25,30.15,30.22,34300.0,23.2695,23.3389,23.2618,23.3158,34300.0
2014-09-11 15:30:00,30.23,30.24,30.16,30.23,127200.0,23.3235,23.3312,23.2695,23.3235,127200.0
2014-09-12 09:30:00,30.08,30.1,29.78,29.99,50700.0,23.2078,23.2232,22.9763,23.1383,50700.0
2014-09-12 10:00:00,29.99,30.07,29.97,30.02,41600.0,23.1383,23.2,23.1229,23.1615,41600.0
2014-09-12 10:30:00,30.02,30.07,29.99,30.01,49000.0,23.1615,23.2,23.1383,23.1537,49000.0
2014-09-12 11:00:00,30.01,30.12,30.01,30.1,38100.0,23.1537,23.2386,23.1537,23.2232,38100.0
2014-09-12 11:30:00,30.09,30.11,30.03,30.09,41200.0,23.2155,23.2309,23.1692,23.2155,41200.0
2014-09-12 12:00:00,30.1,30.11,30.06,30.11,21000.0,23.2232,23.2309,23.1923,23.2309,21000.0
2014-09-12 12:30:00,30.11,30.14,30.08,30.11,39900.0,23.2309,23.254,23.2078,23.2309,39900.0
2014-09-12 13:00:00,30.09,30.1,29.99,30.04,22600.0,23.2155,23.2232,23.1383,23.1769,22600.0
2014-09-12 13:30:00,30.03,30.05,29.97,30.0,23700.0,23.1692,23.1846,23.1229,23.146,23700.0
2014-09-12 14:00:00,30.0,30.0,29.88,29.88,47600.0,23.146,23.146,23.0534,23.0534,47600.0
2014-09-12 14:30:00,29.89,29.9,29.76,29.8,49800.0,23.0612,23.0689,22.9609,22.9917,49800.0
2014-09-12 15:00:00,29.8,29.96,29.8,29.91,64000.0,22.9917,23.1152,22.9917,23.0766,64000.0
2014-09-12 15:30:00,29.91,30.05,29.89,30.02,282600.0,23.0766,23.1846,23.0612,23.1615,282600.0
2014-09-15 09:30:00,29.98,30.0,29.7,29.83,110600.0,23.1306,23.146,22.9146,23.0149,110600.0
2014-09-15 10:00:00,29.82,30.07,29.81,30.07,90000.0,23.0072,23.2,22.9994,23.2,90000.0
2014-09-15 10:30:00,30.08,30.11,29.98,30.09,60000.0,23.2078,23.2309,23.1306,23.2155,60000.0
2014-09-15 11:00:00,30.08,30.14,30.06,30.08,37200.0,23.2078,23.254,23.1923,23.2078,37200.0
2014-09-15 11:30:00,30.08,30.14,30.05,30.13,45900.0,23.2078,23.254,23.1846,23.2463,45900.0
2014-09-15 12:00:00,30.12,30.13,30.03,30.12,117700.0,23.2386,23.2463,23.1692,23.2386,117700.0
2014-09-15 12:30:00,30.11,30.25,30.1,30.17,41500.0,23.2309,23.3389,23.2232,23.2772,41500.0
2014-09-15 13:00:00,30.17,30.3,30.16,30.29,65600.0,23.2772,23.3775,23.2695,23.3698,65600.0
2014-09-15 13:30:00,30.29,30.3,30.24,30.24,45000.0,23.3698,23.3775,23.3312,23.3312,45000.0
2014-09-15 14:00:00,30.24,30.29,30.24,30.29,93900.0,23.3312,23.3698,23.3312,23.3698,93900.0
2014-09-15 14:30:00,30.29,30.3,30.23,30.26,85600.0,23.3698,23.3775,23.3235,23.3466,85600.0
2014-09-15 15:00:00,30.25,30.31,30.21,30.31,63800.0,23.3389,23.3852,23.3081,23.3852,63800.0
2014-09-15 15:30:00,30.3,30.37,30.29,30.32,145800.0,23.3775,23.4315,23.3698,23.3929,145800.0
2014-09-16 09:30:00,30.24,30.48,30.19,30.21,89000.0,23.3312,23.5164,23.2926,23.3081,89000.0
2014-09-16 10:00:00,30.22,30.26,30.17,30.23,54900.0,23.3158,23.3466,23.2772,23.3235,54900.0
2014-09-16 10:30:00,30.23,30.29,30.19,30.25,38700.0,23.3235,23.3698,23.2926,23.3389,38700.0
2014-09-16 11:00:00,30.25,30.41,30.25,30.4,39100.0,23.3389,23.4624,23.3389,23.4546,39100.0
2014-09-16 11:30:00,30.41,30.8,30.41,30.74,106200.0,23.4624,23.7633,23.4624,23.717,106200.0
2014-09-16 12:00:00,30.73,30.87,30.63,30.84,72900.0,23.7092,23.8173,23.6321,23.7941,72900.0
2014-09-16 12:30:00,30.81,30.83,30.64,30.69,28700.0,23.771,23.7864,23.6398,23.6784,28700.0
2014-09-16 13:00:00,30.69,30.73,30.62,30.71,95500.0,23.6784,23.7092,23.6244,23.6938,95500.0
2014-09-16 13:30:00,30.72,30.78,30.68,30.73,33900.0,23.7015,23.7478,23.6707,23.7092,33900.0
2014-09-16 14:00:00,30.73,30.73,30.63,30.66,38700.0,23.7092,23.7092,23.6321,23.6552,38700.0
2014-09-16 14:30:00,30.66,30.66,30.62,30.64,26000.0,23.6552,23.6552,23.6244,23.6398,26000.0
2014-09-16 15:00:00,30.64,30.68,30.55,30.55,50600.0,23.6398,23.6707,23.5704,23.5704,50600.0
2014-09-16 15:30:00,30.55,30.56,30.48,30.52,103400.0,23.5704,23.5781,23.5164,23.5472,103400.0
2014-09-17 09:30:00,30.51,30.57,30.12,30.16,186800.0,23.5395,23.5858,23.2386,23.2695,186800.0
2014-09-17 10:00:00,30.18,30.2,30.01,30.09,62900.0,23.2849,23.3003,23.1537,23.2155,62900.0
2014-09-17 10:30:00,30.08,30.09,29.92,29.99,76800.0,23.2078,23.2155,23.0843,23.1383,76800.0
2014-09-17 11:00:00,29.98,30.09,29.98,30.07,26900.0,23.1306,23.2155,23.1306,23.2,26900.0
2014-09-17 11:30:00,30.09,30.09,30.0,30.03,24900.0,23.2155,23.2155,23.146,23.1692,24900.0
2014-09-17 12:00:00,30.04,30.11,30.01,30.09,65400.0,23.1769,23.2309,23.1537,23.2155,65400.0
2014-09-17 12:30:00,30.09,30.13,30.06,30.1,34200.0,23.2155,23.2463,23.1923,23.2232,34200.0
2014-09-17 13:00:00,30.1,30.1,30.02,30.02,17400.0,23.2232,23.2232,23.1615,23.1615,17400.0
2014-09-17 13:30:00,30.03,30.13,30.01,30.13,37700.0,23.1692,23.2463,23.1537,23.2463,37700.0
2014-09-17 14:00:00,30.13,30.19,29.89,30.1,61100.0,23.2463,23.2926,23.0612,23.2232,61100.0
2014-09-17 14:30:00,30.09,30.09,29.94,30.03,62800.0,23.2155,23.2155,23.0997,23.1692,62800.0
2014-09-17 15:00:00,30.03,30.1,29.9,29.98,68000.0,23.1692,23.2232,23.0689,23.1306,68000.0
2014-09-17 15:30:00,29.98,29.98,29.86,29.89,167300.0,23.1306,23.1306,23.038,23.0612,167300.0
2014-09-18 09:30:00,29.77,30.0,29.37,29.4,400200.0,22.9686,23.146,22.66,22.6831,400200.0
2014-09-18 10:00:00,29.4,29.41,28.94,29.02,281300.0,22.6831,22.6908,22.3282,22.3899,281300.0
2014-09-18 10:30:00,29.01,29.32,28.98,29.27,145500.0,22.3822,22.6214,22.3591,22.5828,145500.0
2014-09-18 11:00:00,29.27,29.41,29.26,29.35,131200.0,22.5828,22.6908,22.5751,22.6445,131200.0
2014-09-18 11:30:00,29.34,29.37,29.17,29.23,73500.0,22.6368,22.66,22.5057,22.5519,73500.0
2014-09-18 12:00:00,29.23,29.33,29.2,29.2,56000.0,22.5519,22.6291,22.5288,22.5288,56000.0
2014-09-18 12:30:00,29.19,29.19,29.1,29.16,59700.0,22.5211,22.5211,22.4516,22.4979,59700.0
2014-09-18 13:00:00,29.16,29.2,29.14,29.15,32200.0,22.4979,22.5288,22.4825,22.4902,32200.0
2014-09-18 13:30:00,29.15,29.21,29.15,29.21,94000.0,22.4902,22.5365,22.4902,22.5365,94000.0
2014-09-18 14:00:00,29.22,29.29,29.14,29.19,49200.0,22.5442,22.5982,22.4825,22.5211,49200.0
2014-09-18 14:30:00,29.2,29.21,29.08,29.09,56500.0,22.5288,22.5365,22.4362,22.4439,56500.0
2014-09-18 15:00:00,29.09,29.1,29.04,29.05,120500.0,22.4439,22.4516,22.4054,22.4131,120500.0
2014-09-18 15:30:00,29.05,29.1,29.02,29.05,277100.0,22.4131,22.4516,22.3899,22.4131,277100.0
2014-09-19 09:30:00,28.98,29.19,28.81,28.84,121600.0,22.3591,22.5211,22.2279,22.251,121600.0
2014-09-19 10:00:00,28.84,28.99,28.83,28.88,236900.0,22.251,22.3668,22.2433,22.2819,236900.0
2014-09-19 10:30:00,28.88,28.9,28.76,28.8,85200.0,22.2819,22.2973,22.1893,22.2202,85200.0
2014-09-19 11:00:00,28.81,28.91,28.74,28.74,59100.0,22.2279,22.3051,22.1739,22.1739,59100.0
2014-09-19 11:30:00,28.74,28.77,28.67,28.74,58100.0,22.1739,22.197,22.1199,22.1739,58100.0
2014-09-19 12:00:00,28.74,28.76,28.49,28.61,122500.0,22.1739,22.1893,21.981,22.0736,122500.0
2014-09-19 12:30:00,28.61,28.74,28.6,28.64,69800.0,22.0736,22.1739,22.0659,22.0967,69800.0
2014-09-19 13:00:00,28.65,28.66,28.58,28.58,59400.0,22.1045,22.1122,22.0504,22.0504,59400.0
2014-09-19 13:30:00,28.58,28.63,28.56,28.56,46600.0,22.0504,22.089,22.035,22.035,46600.0
2014-09-19 14:00:00,28.56,28.73,28.51,28.71,58200.0,22.035,22.1662,21.9964,22.1507,58200.0
2014-09-19 14:30:00,28.71,28.73,28.63,28.72,121900.0,22.1507,22.1662,22.089,22.1585,121900.0
2014-09-19 15:00:00,28.71,28.71,28.63,28.71,76300.0,22.1507,22.1507,22.089,22.1507,76300.0
2014-09-19 15:30:00,28.71,28.75,28.69,28.74,200300.0,22.1507,22.1816,22.1353,22.1739,200300.0
2014-09-22 09:30:00,28.61,28.63,28.38,28.48,116100.0,22.0736,22.089,21.8961,21.9733,116100.0
2014-09-22 10:00:00,28.5,28.58,28.29,28.29,60800.0,21.9887,22.0504,21.8267,21.8267,60800.0
2014-09-22 10:30:00,28.29,28.33,28.21,28.21,173200.0,21.8267,21.8576,21.765,21.765,173200.0
2014-09-22 11:00:00,28.21,28.24,28.15,28.23,98200.0,21.765,21.7881,21.7187,21.7804,98200.0
2014-09-22 11:30:00,28.22,28.24,28.14,28.17,63700.0,21.7727,21.7881,21.711,21.7341,63700.0
2014-09-22 12:00:00,28.18,28.23,28.18,28.21,56500.0,21.7418,21.7804,21.7418,21.765,56500.0
2014-09-22 12:30:00,28.2,28.23,28.17,28.19,119900.0,21.7573,21.7804,21.7341,21.7496,119900.0
2014-09-22 13:00:00,28.19,28.22,28.15,28.21,80800.0,21.7496,21.7727,21.7187,21.765,80800.0
2014-09-22 13:30:00,28.21,28.26,28.18,28.18,102200.0,21.765,21.8036,21.7418,21.7418,102200.0
2014-09-22 14:00:00,28.19,28.23,28.16,28.19,79100.0,21.7496,21.7804,21.7264,21.7496,79100.0
2014-09-22 14:30:00,28.19,28.26,28.18,28.25,129000.0,21.7496,21.8036,21.7418,21.7958,129000.0
2014-09-22 15:00:00,28.25,28.27,28.18,28.22,107000.0,21.7958,21.8113,21.7418,21.7727,107000.0
2014-09-22 15:30:00,28.21,28.21,28.13,28.14,240000.0,21.765,21.765,21.7033,21.711,240000.0
2014-09-23 09:30:00,28.06,28.44,28.01,28.39,104800.0,21.6493,21.9424,21.6107,21.9039,104800.0
2014-09-23 10:00:00,28.39,28.59,28.35,28.52,71300.0,21.9039,22.0582,21.873,22.0042,71300.0
2014-09-23 10:30:00,28.52,28.55,28.42,28.43,57300.0,22.0042,22.0273,21.927,21.9347,57300.0
2014-09-23 11:00:00,28.44,28.5,28.37,28.4,66700.0,21.9424,21.9887,21.8884,21.9116,66700.0
2014-09-23 11:30:00,28.4,28.52,28.4,28.48,50100.0,21.9116,22.0042,21.9116,21.9733,50100.0
2014-09-23 12:00:00,28.47,28.48,28.35,28.35,32400.0,21.9656,21.9733,21.873,21.873,32400.0
2014-09-23 12:30:00,28.35,28.39,28.33,28.38,33400.0,21.873,21.9039,21.8576,21.8961,33400.0
2014-09-23 13:00:00,28.37,28.42,28.35,28.42,23500.0,21.8884,21.927,21.873,21.927,23500.0
2014-09-23 13:30:00,28.42,28.43,28.34,28.35,20200.0,21.927,21.9347,21.8653,21.873,20200.0
2014-09-23 14:00:00,28.35,28.39,28.34,28.36,42700.0,21.873,21.9039,21.8653,21.8807,42700.0
2014-09-23 14:30:00,28.36,28.4,28.35,28.38,65000.0,21.8807,21.9116,21.873,21.8961,65000.0
2014-09-23 15:00:00,28.39,28.41,28.34,28.39,39100.0,21.9039,21.9193,21.8653,21.9039,39100.0
2014-09-23 15:30:00,28.39,28.42,28.34,28.34,110800.0,21.9039,21.927,21.8653,21.8653,110800.0
2014-09-24 09:30:00,28.26,28.37,28.11,28.16,121900.0,21.8036,21.8884,21.6878,21.7264,121900.0
2014-09-24 10:00:00,28.15,28.15,27.96,28.03,129000.0,21.7187,21.7187,21.5721,21.6261,129000.0
2014-09-24 10:30:00,28.04,28.13,28.01,28.06,55400.0,21.6338,21.7033,21.6107,21.6493,55400.0
2014-09-24 11:00:00,28.06,28.11,27.98,28.04,105400.0,21.6493,21.6878,21.5875,21.6338,105400.0
2014-09-24 11:30:00,28.03,28.05,28.01,28.02,123600.0,21.6261,21.6415,21.6107,21.6184,123600.0
2014-09-24 12:00:00,28.01,28.03,28.0,28.02,60000.0,21.6107,21.6261,21.603,21.6184,60000.0
2014-09-24 12:30:00,28.03,28.04,28.01,28.03,73600.0,21.6261,21.6338,21.6107,21.6261,73600.0
2014-09-24 13:00:00,28.03,28.04,27.99,28.0,192100.0,21.6261,21.6338,21.5952,21.603,192100.0
2014-09-24 13:30:00,28.0,28.06,27.96,28.03,263900.0,21.603,21.6493,21.5721,21.6261,263900.0
2014-09-24 14:00:00,28.03,28.05,27.96,28.05,338500.0,21.6261,21.6415,21.5721,21.6415,338500.0
2014-09-24 14:30:00,28.05,28.17,28.03,28.17,334100.0,21.6415,21.7341,21.6261,21.7341,334100.0
2014-09-24 15:00:00,28.17,28.28,28.09,28.13,150500.0,21.7341,21.819,21.6724,21.7033,150500.0
2014-09-24 15:30:00,28.13,28.14,27.95,27.98,317800.0,21.7033,21.711,21.5644,21.5875,317800.0
2014-09-25 09:30:00,27.81,27.82,27.22,27.26,192400.0,21.4564,21.4641,21.0012,21.032,192400.0
2014-09-25 10:00:00,27.26,27.37,27.22,27.35,100900.0,21.032,21.1169,21.0012,21.1015,100900.0
2014-09-25 10:30:00,27.34,27.34,27.1,27.13,104100.0,21.0937,21.0937,20.9086,20.9317,104100.0
2014-09-25 11:00:00,27.13,27.29,27.12,27.28,93700.0,20.9317,21.0552,20.924,21.0475,93700.0
2014-09-25 11:30:00,27.28,27.37,27.25,27.27,56700.0,21.0475,21.1169,21.0243,21.0397,56700.0
2014-09-25 12:00:00,27.27,27.27,27.1,27.11,180100.0,21.0397,21.0397,20.9086,20.9163,180100.0
2014-09-25 12:30:00,27.1,27.22,27.1,27.19,53000.0,20.9086,21.0012,20.9086,20.978,53000.0
2014-09-25 13:00:00,27.2,27.24,27.15,27.24,49100.0,20.9857,21.0166,20.9472,21.0166,49100.0
2014-09-25 13:30:00,27.24,27.28,27.09,27.11,79900.0,21.0166,21.0475,20.9009,20.9163,79900.0
2014-09-25 14:00:00,27.11,27.13,27.03,27.06,57500.0,20.9163,20.9317,20.8546,20.8777,57500.0
2014-09-25 14:30:00,27.07,27.13,27.03,27.12,81000.0,20.8854,20.9317,20.8546,20.924,81000.0
2014-09-25 15:00:00,27.12,27.13,27.07,27.08,95400.0,20.924,20.9317,20.8854,20.8931,95400.0
2014-09-25 15:30:00,27.08,27.08,26.99,27.0,201200.0,20.8931,20.8931,20.8237,20.8314,201200.0
2014-09-26 09:30:00,27.01,27.23,26.84,27.2,121100.0,20.8391,21.0089,20.708,20.9857,121100.0
2014-09-26 10:00:00,27.22,27.34,27.11,27.21,47900.0,21.0012,21.0937,20.9163,20.9934,47900.0
2014-09-26 10:30:00,27.22,27.31,27.16,27.27,54300.0,21.0012,21.0706,20.9549,21.0397,54300.0
2014-09-26 11:00:00,27.27,27.29,27.15,27.2,59300.0,21.0397,21.0552,20.9472,20.9857,59300.0
2014-09-26 11:30:00,27.21,27.24,27.12,27.12,50200.0,20.9934,21.0166,20.924,20.924,50200.0
2014-09-26 12:00:00,27.14,27.24,27.14,27.19,22600.0,20.9394,21.0166,20.9394,20.978,22600.0
2014-09-26 12:30:00,27.2,27.27,27.19,27.25,35400.0,20.9857,21.0397,20.978,21.0243,35400.0
2014-09-26 13:00:00,27.26,27.34,27.25,27.3,121700.0,21.032,21.0937,21.0243,21.0629,121700.0
2014-09-26 13:30:00,27.3,27.32,27.24,27.32,18200.0,21.0629,21.0783,21.0166,21.0783,18200.0
2014-09-26 14:00:00,27.31,27.44,27.31,27.43,96000.0,21.0706,21.1709,21.0706,21.1632,96000.0
2014-09-26 14:30:00,27.43,27.53,27.42,27.45,110200.0,21.1632,21.2403,21.1555,21.1786,110200.0
2014-09-26 15:00:00,27.45,27.46,27.37,27.39,56900.0,21.1786,21.1863,21.1169,21.1323,56900.0
2014-09-26 15:30:00,27.38,27.41,27.34,27.36,208900.0,21.1246,21.1478,21.0937,21.1092,208900.0
2014-09-29 09:30:00,27.23,27.23,26.88,26.92,74600.0,21.0089,21.0089,20.7388,20.7697,74600.0
2014-09-29 10:00:00,26.9,27.07,26.88,27.0,66900.0,20.7543,20.8854,20.7388,20.8314,66900.0
2014-09-29 10:30:00,27.0,27.21,27.0,27.1,48300.0,20.8314,20.9934,20.8314,20.9086,48300.0
2014-09-29 11:00:00,27.1,27.19,27.0,27.03,36900.0,20.9086,20.978,20.8314,20.8546,36900.0
2014-09-29 11:30:00,27.04,27.23,27.03,27.19,43300.0,20.8623,21.0089,20.8546,20.978,43300.0
2014-09-29 12:00:00,27.19,27.19,27.05,27.06,33700.0,20.978,20.978,20.87,20.8777,33700.0
2014-09-29 12:30:00,27.06,27.16,27.05,27.15,32500.0,20.8777,20.9549,20.87,20.9472,32500.0
2014-09-29 13:00:00,27.14,27.19,27.13,27.16,26800.0,20.9394,20.978,20.9317,20.9549,26800.0
2014-09-29 13:30:00,27.17,27.21,27.08,27.12,42700.0,20.9626,20.9934,20.8931,20.924,42700.0
2014-09-29 14:00:00,27.13,27.16,27.08,27.13,39000.0,20.9317,20.9549,20.8931,20.9317,39000.0
2014-09-29 14:30:00,27.13,27.21,27.13,27.2,53100.0,20.9317,20.9934,20.9317,20.9857,53100.0
2014-09-29 15:00:00,27.2,27.34,27.2,27.3,69000.0,20.9857,21.0937,20.9857,21.0629,69000.0
2014-09-29 15:30:00,27.3,27.31,27.19,27.23,139500.0,21.0629,21.0706,20.978,21.0089,139500.0
2014-09-30 09:30:00,27.13,27.21,26.86,27.15,80400.0,20.9317,20.9934,20.7234,20.9472,80400.0
2014-09-30 10:00:00,27.15,27.18,27.06,27.12,41100.0,20.9472,20.9703,20.8777,20.924,41100.0
2014-09-30 10:30:00,27.12,27.17,27.05,27.17,73800.0,20.924,20.9626,20.87,20.9626,73800.0
2014-09-30 11:00:00,27.16,27.19,27.1,27.13,36600.0,20.9549,20.978,20.9086,20.9317,36600.0
2014-09-30 11:30:00,27.11,27.11,26.71,26.85,75800.0,20.9163,20.9163,20.6077,20.7157,75800.0
2014-09-30 12:00:00,26.85,26.86,26.66,26.74,59600.0,20.7157,20.7234,20.5691,20.6308,59600.0
2014-09-30 12:30:00,26.73,26.82,26.66,26.7,47400.0,20.6231,20.6925,20.5691,20.6,47400.0
2014-09-30 13:00:00,26.71,26.81,26.63,26.63,34100.0,20.6077,20.6848,20.546,20.546,34100.0
2014-09-30 13:30:00,26.64,26.66,26.58,26.65,54200.0,20.5537,20.5691,20.5074,20.5614,54200.0
2014-09-30 14:00:00,26.65,26.69,26.57,26.68,44400.0,20.5614,20.5922,20.4997,20.5845,44400.0
2014-09-30 14:30:00,26.68,26.83,26.68,26.81,71100.0,20.5845,20.7003,20.5845,20.6848,71100.0
2014-09-30 15:00:00,26.81,26.82,26.7,26.8,131200.0,20.6848,20.6925,20.6,20.6771,131200.0
2014-09-30 15:30:00,26.8,26.94,26.76,26.89,265100.0,20.6771,20.7851,20.6463,20.7466,265100.0
2014-10-01 09:30:00,26.89,26.89,26.44,26.55,197900.0,20.7466,20.7466,20.3994,20.4842,197900.0
2014-10-01 10:00:00,26.55,26.65,26.47,26.57,111200.0,20.4842,20.5614,20.4225,20.4997,111200.0
2014-10-01 10:30:00,26.57,26.69,26.56,26.68,96800.0,20.4997,20.5922,20.492,20.5845,96800.0
2014-10-01 11:00:00,26.69,26.74,26.65,26.74,110900.0,20.5922,20.6308,20.5614,20.6308,110900.0
2014-10-01 11:30:00,26.74,26.8,26.69,26.69,98700.0,20.6308,20.6771,20.5922,20.5922,98700.0
2014-10-01 12:00:00,26.71,26.72,26.6,26.6,45500.0,20.6077,20.6154,20.5228,20.5228,45500.0
2014-10-01 12:30:00,26.61,26.61,26.46,26.5,56100.0,20.5305,20.5305,20.4148,20.4457,56100.0
2014-10-01 13:00:00,26.51,26.58,26.43,26.44,45600.0,20.4534,20.5074,20.3917,20.3994,45600.0
2014-10-01 13:30:00,26.44,26.44,26.19,26.2,106000.0,20.3994,20.3994,20.2065,20.2142,106000.0
2014-10-01 14:00:00,26.21,26.23,26.08,26.08,77100.0,20.2219,20.2373,20.1216,20.1216,77100.0
2014-10-01 14:30:00,26.08,26.24,26.08,26.15,71600.0,20.1216,20.2451,20.1216,20.1756,71600.0
2014-10-01 15:00:00,26.15,26.24,26.07,26.23,115800.0,20.1756,20.2451,20.1139,20.2373,115800.0
2014-10-01 15:30:00,26.23,26.29,26.18,26.22,156300.0,20.2373,20.2836,20.1988,20.2296,156300.0
2014-10-02 09:30:00,26.21,26.24,25.84,26.0,220300.0,20.2219,20.2451,19.9364,20.0599,220300.0
2014-10-02 10:00:00,26.01,26.07,25.77,26.07,176200.0,20.0676,20.1139,19.8824,20.1139,176200.0
2014-10-02 10:30:00,26.08,26.18,25.86,26.13,194400.0,20.1216,20.1988,19.9519,20.1602,194400.0
2014-10-02 11:00:00,26.11,26.22,26.05,26.11,103800.0,20.1448,20.2296,20.0985,20.1448,103800.0
2014-10-02 11:30:00,26.11,26.18,25.99,26.13,394700.0,20.1448,20.1988,20.0522,20.1602,394700.0
2014-10-02 12:00:00,26.12,26.18,26.08,26.09,62000.0,20.1525,20.1988,20.1216,20.1293,62000.0
2014-10-02 12:30:00,26.09,26.26,26.02,26.26,58200.0,20.1293,20.2605,20.0753,20.2605,58200.0
2014-10-02 13:00:00,26.26,26.35,26.17,26.34,55600.0,20.2605,20.3299,20.1911,20.3222,55600.0
2014-10-02 13:30:00,26.35,26.43,26.31,26.42,76100.0,20.3299,20.3917,20.2991,20.3839,76100.0
2014-10-02 14:00:00,26.42,26.62,26.39,26.46,99100.0,20.3839,20.5382,20.3608,20.4148,99100.0
2014-10-02 14:30:00,26.45,26.58,26.4,26.52,45000.0,20.4071,20.5074,20.3685,20.4611,45000.0
2014-10-02 15:00:00,26.52,26.54,26.37,26.42,85200.0,20.4611,20.4765,20.3454,20.3839,85200.0
2014-10-02 15:30:00,26.41,26.46,26.35,26.43,201200.0,20.3762,20.4148,20.3299,20.3917,201200.0
2014-10-03 09:30:00,26.38,26.44,26.17,26.36,129600.0,20.3531,20.3994,20.1911,20.3376,129600.0
2014-10-03 10:00:00,26.36,26.4,26.04,26.05,74800.0,20.3376,20.3685,20.0908,20.0985,74800.0
2014-10-03 10:30:00,26.04,26.13,25.99,26.04,71100.0,20.0908,20.1602,20.0522,20.0908,71100.0
2014-10-03 11:00:00,26.03,26.09,25.93,26.05,72100.0,20.083,20.1293,20.0059,20.0985,72100.0
2014-10-03 11:30:00,26.07,26.17,26.04,26.16,26700.0,20.1139,20.1911,20.0908,20.1833,26700.0
2014-10-03 12:00:00,26.15,26.16,26.08,26.12,25800.0,20.1756,20.1833,20.1216,20.1525,25800.0
2014-10-03 12:30:00,26.13,26.2,26.08,26.13,31800.0,20.1602,20.2142,20.1216,20.1602,31800.0
2014-10-03 13:00:00,26.11,26.13,26.06,26.12,37600.0,20.1448,20.1602,20.1062,20.1525,37600.0
2014-10-03 13:30:00,26.12,26.12,26.01,26.07,59800.0,20.1525,20.1525,20.0676,20.1139,59800.0
2014-10-03 14:00:00,26.07,26.14,26.07,26.12,42700.0,20.1139,20.1679,20.1139,20.1525,42700.0
2014-10-03 14:30:00,26.12,26.18,26.09,26.09,40100.0,20.1525,20.1988,20.1293,20.1293,40100.0
2014-10-03 15:00:00,26.09,26.1,26.06,26.06,62000.0,20.1293,20.137,20.1062,20.1062,62000.0
2014-10-03 15:30:00,26.05,26.1,26.05,26.05,181300.0,20.0985,20.137,20.0985,20.0985,181300.0
2014-10-06 09:30:00,26.22,26.28,26.11,26.22,88900.0,20.2296,20.2759,20.1448,20.2296,88900.0
2014-10-06 10:00:00,26.22,26.28,26.04,26.04,82100.0,20.2296,20.2759,20.0908,20.0908,82100.0
2014-10-06 10:30:00,26.05,26.05,25.93,25.95,151200.0,20.0985,20.0985,20.0059,20.0213,151200.0
2014-10-06 11:00:00,25.93,25.99,25.89,25.92,118900.0,20.0059,20.0522,19.975,19.9982,118900.0
2014-10-06 11:30:00,25.92,26.01,25.89,25.97,48500.0,19.9982,20.0676,19.975,20.0367,48500.0
2014-10-06 12:00:00,25.99,26.05,25.9,25.9,42200.0,20.0522,20.0985,19.9827,19.9827,42200.0
2014-10-06 12:30:00,25.91,25.97,25.87,25.9,175300.0,19.9905,20.0367,19.9596,19.9827,175300.0
2014-10-06 13:00:00,25.91,26.01,25.86,25.97,79200.0,19.9905,20.0676,19.9519,20.0367,79200.0
2014-10-06 13:30:00,25.99,26.08,25.97,26.06,37600.0,20.0522,20.1216,20.0367,20.1062,37600.0
2014-10-06 14:00:00,26.07,26.11,25.96,26.06,57000.0,20.1139,20.1448,20.029,20.1062,57000.0
2014-10-06 14:30:00,26.06,26.1,26.02,26.07,47200.0,20.1062,20.137,20.0753,20.1139,47200.0
2014-10-06 15:00:00,26.06,26.12,26.03,26.08,58500.0,20.1062,20.1525,20.083,20.1216,58500.0
2014-10-06 15:30:00,26.09,26.19,26.07,26.1,156100.0,20.1293,20.2065,20.1139,20.137,156100.0
2014-10-07 09:30:00,25.94,26.06,25.9,26.03,62100.0,20.0136,20.1062,19.9827,20.083,62100.0
2014-10-07 10:00:00,26.04,26.04,25.92,25.98,52100.0,20.0908,20.0908,19.9982,20.0445,52100.0
2014-10-07 10:30:00,25.98,26.19,25.97,26.15,79500.0,20.0445,20.2065,20.0367,20.1756,79500.0
2014-10-07 11:00:00,26.13,26.21,26.11,26.15,83600.0,20.1602,20.2219,20.1448,20.1756,83600.0
2014-10-07 11:30:00,26.15,26.2,26.12,26.13,69300.0,20.1756,20.2142,20.1525,20.1602,69300.0
2014-10-07 12:00:00,26.12,26.25,26.1,26.2,49600.0,20.1525,20.2528,20.137,20.2142,49600.0
2014-10-07 12:30:00,26.2,26.22,26.16,26.17,46500.0,20.2142,20.2296,20.1833,20.1911,46500.0
2014-10-07 13:00:00,26.17,26.25,26.16,26.2,71700.0,20.1911,20.2528,20.1833,20.2142,71700.0
2014-10-07 13:30:00,26.19,26.19,26.03,26.04,39000.0,20.2065,20.2065,20.083,20.0908,39000.0
2014-10-07 14:00:00,26.04,26.07,25.88,25.89,36600.0,20.0908,20.1139,19.9673,19.975,36600.0
2014-10-07 14:30:00,25.89,25.97,25.87,25.91,71000.0,19.975,20.0367,19.9596,19.9905,71000.0
2014-10-07 15:00:00,25.9,25.92,25.78,25.83,88000.0,19.9827,19.9982,19.8902,19.9287,88000.0
2014-10-07 15:30:00,25.84,25.88,25.75,25.79,257200.0,19.9364,19.9673,19.867,19.8979,257200.0
2014-10-08 09:30:00,25.75,25.75,25.13,25.16,200600.0,19.867,19.867,19.3887,19.4118,200600.0
2014-10-08 10:00:00,25.17,25.31,25.05,25.11,130200.0,19.4195,19.5275,19.3269,19.3732,130200.0
2014-10-08 10:30:00,25.1,25.14,24.96,25.08,87800.0,19.3655,19.3964,19.2575,19.3501,87800.0
2014-10-08 11:00:00,25.08,25.15,25.03,25.11,92400.0,19.3501,19.4041,19.3115,19.3732,92400.0
2014-10-08 11:30:00,25.12,25.21,25.05,25.17,104000.0,19.3809,19.4504,19.3269,19.4195,104000.0
2014-10-08 12:00:00,25.17,25.23,25.1,25.1,105900.0,19.4195,19.4658,19.3655,19.3655,105900.0
2014-10-08 12:30:00,25.09,25.17,25.09,25.11,107100.0,19.3578,19.4195,19.3578,19.3732,107100.0
2014-10-08 13:00:00,25.12,25.27,25.12,25.16,153000.0,19.3809,19.4967,19.3809,19.4118,153000.0
2014-10-08 13:30:00,25.14,25.2,25.12,25.13,76200.0,19.3964,19.4427,19.3809,19.3887,76200.0
2014-10-08 14:00:00,25.16,25.41,25.16,25.36,189400.0,19.4118,19.6047,19.4118,19.5661,189400.0
2014-10-08 14:30:00,25.36,25.6,25.36,25.52,140900.0,19.5661,19.7513,19.5661,19.6896,140900.0
2014-10-08 15:00:00,25.52,25.62,25.52,25.56,161600.0,19.6896,19.7667,19.6896,19.7204,161600.0
2014-10-08 15:30:00,25.57,25.64,25.54,25.63,261000.0,19.7281,19.7821,19.705,19.7744,261000.0
2014-10-09 09:30:00,25.49,25.51,25.11,25.15,117900.0,19.6664,19.6818,19.3732,19.4041,117900.0
2014-10-09 10:00:00,25.15,25.34,25.09,25.31,61100.0,19.4041,19.5507,19.3578,19.5275,61100.0
2014-10-09 10:30:00,25.31,25.32,25.2,25.27,107300.0,19.5275,19.5352,19.4427,19.4967,107300.0
2014-10-09 11:00:00,25.28,25.38,25.19,25.35,91500.0,19.5044,19.5815,19.4349,19.5584,91500.0
2014-10-09 11:30:00,25.36,25.36,25.07,25.13,130700.0,19.5661,19.5661,19.3424,19.3887,130700.0
2014-10-09 12:00:00,25.14,25.18,24.93,24.95,67500.0,19.3964,19.4272,19.2343,19.2498,67500.0
2014-10-09 12:30:00,24.95,25.16,24.93,25.09,65000.0,19.2498,19.4118,19.2343,19.3578,65000.0
2014-10-09 13:00:00,25.09,25.13,24.99,25.04,57200.0,19.3578,19.3887,19.2806,19.3192,57200.0
2014-10-09 13:30:00,25.05,25.17,25.03,25.06,165300.0,19.3269,19.4195,19.3115,19.3346,165300.0
2014-10-09 14:00:00,25.06,25.08,24.86,24.86,268000.0,19.3346,19.3501,19.1803,19.1803,268000.0
2014-10-09 14:30:00,24.86,24.99,24.8,24.81,244000.0,19.1803,19.2806,19.1341,19.1418,244000.0
2014-10-09 15:00:00,24.8,25.0,24.77,24.93,258700.0,19.1341,19.2884,19.1109,19.2343,258700.0
2014-10-09 15:30:00,24.93,24.96,24.8,24.83,359700.0,19.2343,19.2575,19.1341,19.1572,359700.0
2014-10-10 09:30:00,24.63,24.78,24.39,24.57,348800.0,19.0029,19.1186,18.8177,18.9566,348800.0
2014-10-10 10:00:00,24.55,24.57,24.22,24.23,174800.0,18.9412,18.9566,18.6866,18.6943,174800.0
2014-10-10 10:30:00,24.22,24.53,24.13,24.38,124800.0,18.6866,18.9257,18.6171,18.81,124800.0
2014-10-10 11:00:00,24.39,24.51,24.25,24.29,130100.0,18.8177,18.9103,18.7097,18.7406,130100.0
2014-10-10 11:30:00,24.29,24.58,24.18,24.53,115400.0,18.7406,18.9643,18.6557,18.9257,115400.0
2014-10-10 12:00:00,24.53,24.78,24.53,24.72,118400.0,18.9257,19.1186,18.9257,19.0723,118400.0
2014-10-10 12:30:00,24.72,24.81,24.7,24.76,55000.0,19.0723,19.1418,19.0569,19.1032,55000.0
2014-10-10 13:00:00,24.76,24.81,24.48,24.5,77300.0,19.1032,19.1418,18.8872,18.9026,77300.0
2014-10-10 13:30:00,24.51,24.66,24.48,24.61,41600.0,18.9103,19.026,18.8872,18.9875,41600.0
2014-10-10 14:00:00,24.63,24.68,24.51,24.59,63000.0,19.0029,19.0415,18.9103,18.972,63000.0
2014-10-10 14:30:00,24.58,24.63,24.44,24.51,58700.0,18.9643,19.0029,18.8563,18.9103,58700.0
2014-10-10 15:00:00,24.5,24.5,24.35,24.37,54900.0,18.9026,18.9026,18.7869,18.8023,54900.0
2014-10-10 15:30:00,24.37,24.39,24.27,24.35,435800.0,18.8023,18.8177,18.7251,18.7869,435800.0
2014-10-13 09:30:00,24.24,24.6,24.23,24.25,133400.0,18.702,18.9797,18.6943,18.7097,133400.0
2014-10-13 10:00:00,24.25,24.3,24.1,24.12,125600.0,18.7097,18.7483,18.594,18.6094,125600.0
2014-10-13 10:30:00,24.13,24.22,24.07,24.14,115300.0,18.6171,18.6866,18.5708,18.6248,115300.0
2014-10-13 11:00:00,24.14,24.3,24.09,24.13,108600.0,18.6248,18.7483,18.5863,18.6171,108600.0
2014-10-13 11:30:00,24.13,24.22,24.09,24.09,68300.0,18.6171,18.6866,18.5863,18.5863,68300.0
2014-10-13 12:00:00,24.08,24.24,24.07,24.24,63700.0,18.5785,18.702,18.5708,18.702,63700.0
2014-10-13 12:30:00,24.24,24.27,24.19,24.23,74300.0,18.702,18.7251,18.6634,18.6943,74300.0
2014-10-13 13:00:00,24.24,24.31,24.2,24.29,70500.0,18.702,18.756,18.6711,18.7406,70500.0
2014-10-13 13:30:00,24.29,24.39,24.2,24.26,41400.0,18.7406,18.8177,18.6711,18.7174,41400.0
2014-10-13 14:00:00,24.25,24.36,24.21,24.36,120500.0,18.7097,18.7946,18.6788,18.7946,120500.0
2014-10-13 14:30:00,24.35,24.37,24.2,24.2,114700.0,18.7869,18.8023,18.6711,18.6711,114700.0
2014-10-13 15:00:00,24.21,24.25,24.1,24.11,123800.0,18.6788,18.7097,18.594,18.6017,123800.0
2014-10-13 15:30:00,24.11,24.11,23.9,23.97,579400.0,18.6017,18.6017,18.4397,18.4937,579400.0
2014-10-14 09:30:00,24.1,24.15,23.8,23.83,156300.0,18.594,18.6326,18.3625,18.3857,156300.0
2014-10-14 10:00:00,23.82,23.98,23.65,23.68,168900.0,18.3779,18.5014,18.2468,18.2699,168900.0
2014-10-14 10:30:00,23.67,23.83,23.54,23.66,161700.0,18.2622,18.3857,18.1619,18.2545,161700.0
2014-10-14 11:00:00,23.67,23.86,23.63,23.8,117900.0,18.2622,18.4088,18.2314,18.3625,117900.0
2014-10-14 11:30:00,23.79,24.08,23.74,23.94,112000.0,18.3548,18.5785,18.3162,18.4705,112000.0
2014-10-14 12:00:00,23.97,24.09,23.92,23.95,154600.0,18.4937,18.5863,18.4551,18.4782,154600.0
2014-10-14 12:30:00,23.96,24.09,23.86,23.92,164500.0,18.486,18.5863,18.4088,18.4551,164500.0
2014-10-14 13:00:00,23.92,24.04,23.85,23.88,72300.0,18.4551,18.5477,18.4011,18.4242,72300.0
2014-10-14 13:30:00,23.87,23.9,23.67,23.84,89100.0,18.4165,18.4397,18.2622,18.3934,89100.0
2014-10-14 14:00:00,23.83,23.84,23.71,23.71,115600.0,18.3857,18.3934,18.2931,18.2931,115600.0
2014-10-14 14:30:00,23.71,23.85,23.61,23.73,157700.0,18.2931,18.4011,18.2159,18.3085,157700.0
2014-10-14 15:00:00,23.75,23.78,23.58,23.69,299300.0,18.3239,18.3471,18.1928,18.2776,299300.0
2014-10-14 15:30:00,23.69,23.71,23.59,23.67,333400.0,18.2776,18.2931,18.2005,18.2622,333400.0
2014-10-15 09:30:00,23.39,23.5,23.07,23.2,295500.0,18.0462,18.1311,17.7993,17.8996,295500.0
2014-10-15 10:00:00,23.21,23.39,23.16,23.26,299000.0,17.9073,18.0462,17.8687,17.9459,299000.0
2014-10-15 10:30:00,23.24,23.32,23.02,23.18,136600.0,17.9305,17.9922,17.7607,17.8842,136600.0
2014-10-15 11:00:00,23.18,23.33,23.07,23.22,541400.0,17.8842,17.9999,17.7993,17.915,541400.0
2014-10-15 11:30:00,23.21,23.3,23.16,23.24,181400.0,17.9073,17.9767,17.8687,17.9305,181400.0
2014-10-15 12:00:00,23.23,23.23,23.07,23.12,120100.0,17.9227,17.9227,17.7993,17.8379,120100.0
2014-10-15 12:30:00,23.12,23.14,22.94,23.0,115000.0,17.8379,17.8533,17.699,17.7453,115000.0
2014-10-15 13:00:00,23.0,23.07,22.87,22.92,203100.0,17.7453,17.7993,17.645,17.6836,203100.0
2014-10-15 13:30:00,22.91,23.14,22.91,23.02,420900.0,17.6759,17.8533,17.6759,17.7607,420900.0
2014-10-15 14:00:00,23.01,23.08,22.94,23.0,185500.0,17.753,17.807,17.699,17.7453,185500.0
2014-10-15 14:30:00,23.01,23.13,22.96,23.13,184300.0,17.753,17.8456,17.7144,17.8456,184300.0
2014-10-15 15:00:00,23.12,23.22,23.08,23.2,288500.0,17.8379,17.915,17.807,17.8996,288500.0
2014-10-15 15:30:00,23.2,23.3,23.17,23.27,775600.0,17.8996,17.9767,17.8764,17.9536,775600.0
2014-10-16 09:30:00,22.86,23.02,22.75,22.98,375200.0,17.6373,17.7607,17.5524,17.7299,375200.0
2014-10-16 10:00:00,22.97,23.18,22.86,23.09,223600.0,17.7221,17.8842,17.6373,17.8147,223600.0
2014-10-16 10:30:00,23.06,23.5,23.06,23.28,143600.0,17.7916,18.1311,17.7916,17.9613,143600.0
2014-10-16 11:00:00,23.27,23.58,23.1,23.52,293800.0,17.9536,18.1928,17.8224,18.1465,293800.0
2014-10-16 11:30:00,23.52,23.54,23.26,23.37,196100.0,18.1465,18.1619,17.9459,18.0308,196100.0
2014-10-16 12:00:00,23.36,23.48,23.22,23.32,171900.0,18.023,18.1156,17.915,17.9922,171900.0
2014-10-16 12:30:00,23.32,23.54,23.27,23.51,149700.0,17.9922,18.1619,17.9536,18.1388,149700.0
2014-10-16 13:00:00,23.51,23.59,23.45,23.55,173000.0,18.1388,18.2005,18.0925,18.1696,173000.0
2014-10-16 13:30:00,23.54,23.63,23.42,23.43,239700.0,18.1619,18.2314,18.0693,18.077,239700.0
2014-10-16 14:00:00,23.42,23.5,23.27,23.43,112800.0,18.0693,18.1311,17.9536,18.077,112800.0
2014-10-16 14:30:00,23.44,23.55,23.35,23.48,157800.0,18.0848,18.1696,18.0153,18.1156,157800.0
2014-10-16 15:00:00,23.49,23.5,23.32,23.42,431800.0,18.1233,18.1311,17.9922,18.0693,431800.0
2014-10-16 15:30:00,23.43,23.46,23.37,23.45,593800.0,18.077,18.1002,18.0308,18.0925,593800.0
2014-10-17 09:30:00,23.73,23.79,23.48,23.61,231400.0,18.3085,18.3548,18.1156,18.2159,231400.0
2014-10-17 10:00:00,23.61,23.8,23.54,23.8,185500.0,18.2159,18.3625,18.1619,18.3625,185500.0
2014-10-17 10:30:00,23.8,23.81,23.66,23.67,217100.0,18.3625,18.3702,18.2545,18.2622,217100.0
2014-10-17 11:00:00,23.68,23.73,23.61,23.67,123600.0,18.2699,18.3085,18.2159,18.2622,123600.0
2014-10-17 11:30:00,23.66,23.69,23.6,23.65,111500.0,18.2545,18.2776,18.2082,18.2468,111500.0
2014-10-17 12:00:00,23.63,23.67,23.46,23.5,98300.0,18.2314,18.2622,18.1002,18.1311,98300.0
2014-10-17 12:30:00,23.5,23.55,23.35,23.41,86700.0,18.1311,18.1696,18.0153,18.0616,86700.0
2014-10-17 13:00:00,23.42,23.54,23.41,23.5,256800.0,18.0693,18.1619,18.0616,18.1311,256800.0
2014-10-17 13:30:00,23.5,23.64,23.48,23.54,156300.0,18.1311,18.2391,18.1156,18.1619,156300.0
2014-10-17 14:00:00,23.53,23.53,23.26,23.32,115700.0,18.1542,18.1542,17.9459,17.9922,115700.0
2014-10-17 14:30:00,23.32,23.39,23.29,23.39,197200.0,17.9922,18.0462,17.969,18.0462,197200.0
2014-10-17 15:00:00,23.39,23.45,23.31,23.39,123900.0,18.0462,18.0925,17.9845,18.0462,123900.0
2014-10-17 15:30:00,23.39,23.41,23.33,23.38,229400.0,18.0462,18.0616,17.9999,18.0385,229400.0
2014-10-20 09:30:00,23.36,23.39,23.13,23.28,212500.0,18.023,18.0462,17.8456,17.9613,212500.0
2014-10-20 10:00:00,23.28,23.32,23.12,23.24,84700.0,17.9613,17.9922,17.8379,17.9305,84700.0
2014-10-20 10:30:00,23.24,23.38,23.21,23.28,74800.0,17.9305,18.0385,17.9073,17.9613,74800.0
2014-10-20 11:00:00,23.27,23.38,23.22,23.33,86600.0,17.9536,18.0385,17.915,17.9999,86600.0
2014-10-20 11:30:00,23.34,23.46,23.32,23.46,89800.0,18.0076,18.1002,17.9922,18.1002,89800.0
2014-10-20 12:00:00,23.46,23.57,23.43,23.55,122500.0,18.1002,18.1851,18.077,18.1696,122500.0
2014-10-20 12:30:00,23.54,23.6,23.45,23.45,191300.0,18.1619,18.2082,18.0925,18.0925,191300.0
2014-10-20 13:00:00,23.45,23.48,23.4,23.45,72000.0,18.0925,18.1156,18.0539,18.0925,72000.0
2014-10-20 13:30:00,23.46,23.46,23.31,23.35,87900.0,18.1002,18.1002,17.9845,18.0153,87900.0
2014-10-20 14:00:00,23.36,23.42,23.33,23.4,162400.0,18.023,18.0693,17.9999,18.0539,162400.0
2014-10-20 14:30:00,23.4,23.51,23.39,23.45,152500.0,18.0539,18.1388,18.0462,18.0925,152500.0
2014-10-20 15:00:00,23.46,23.48,23.4,23.41,106600.0,18.1002,18.1156,18.0539,18.0616,106600.0
2014-10-20 15:30:00,23.41,23.43,23.37,23.38,455300.0,18.0616,18.077,18.0308,18.0385,455300.0
2014-10-21 09:30:00,23.61,23.73,23.51,23.63,535200.0,18.2159,18.3085,18.1388,18.2314,535200.0
2014-10-21 10:00:00,23.63,23.69,23.45,23.5,302100.0,18.2314,18.2776,18.0925,18.1311,302100.0
2014-10-21 10:30:00,23.51,23.67,23.5,23.54,237500.0,18.1388,18.2622,18.1311,18.1619,237500.0
2014-10-21 11:00:00,23.54,23.61,23.5,23.59,234400.0,18.1619,18.2159,18.1311,18.2005,234400.0
2014-10-21 11:30:00,23.59,23.69,23.57,23.68,310300.0,18.2005,18.2776,18.1851,18.2699,310300.0
2014-10-21 12:00:00,23.68,23.73,23.62,23.65,103800.0,18.2699,18.3085,18.2236,18.2468,103800.0
2014-10-21 12:30:00,23.65,23.66,23.56,23.61,99000.0,18.2468,18.2545,18.1773,18.2159,99000.0
2014-10-21 13:00:00,23.61,23.62,23.52,23.58,129600.0,18.2159,18.2236,18.1465,18.1928,129600.0
2014-10-21 13:30:00,23.59,23.65,23.59,23.64,368300.0,18.2005,18.2468,18.2005,18.2391,368300.0
2014-10-21 14:00:00,23.64,23.72,23.62,23.71,254000.0,18.2391,18.3008,18.2236,18.2931,254000.0
2014-10-21 14:30:00,23.71,23.8,23.71,23.77,321600.0,18.2931,18.3625,18.2931,18.3394,321600.0
2014-10-21 15:00:00,23.77,23.84,23.76,23.84,275100.0,18.3394,18.3934,18.3317,18.3934,275100.0
2014-10-21 15:30:00,23.84,23.86,23.79,23.82,681200.0,18.3934,18.4088,18.3548,18.3779,681200.0
2014-10-22 09:30:00,23.86,23.86,23.73,23.84,190300.0,18.4088,18.4088,18.3085,18.3934,190300.0
2014-10-22 10:00:00,23.84,23.93,23.67,23.76,180200.0,18.3934,18.4628,18.2622,18.3317,180200.0
2014-10-22 10:30:00,23.74,23.74,23.55,23.61,165400.0,18.3162,18.3162,18.1696,18.2159,165400.0
2014-10-22 11:00:00,23.6,23.73,23.59,23.7,152400.0,18.2082,18.3085,18.2005,18.2854,152400.0
2014-10-22 11:30:00,23.69,23.82,23.68,23.72,162600.0,18.2776,18.3779,18.2699,18.3008,162600.0
2014-10-22 12:00:00,23.72,23.75,23.53,23.6,107200.0,18.3008,18.3239,18.1542,18.2082,107200.0
2014-10-22 12:30:00,23.59,23.59,23.39,23.52,88900.0,18.2005,18.2005,18.0462,18.1465,88900.0
2014-10-22 13:00:00,23.53,23.6,23.3,23.31,138300.0,18.1542,18.2082,17.9767,17.9845,138300.0
2014-10-22 13:30:00,23.32,23.37,23.27,23.31,139900.0,17.9922,18.0308,17.9536,17.9845,139900.0
2014-10-22 14:00:00,23.31,23.41,23.28,23.34,110500.0,17.9845,18.0616,17.9613,18.0076,110500.0
2014-10-22 14:30:00,23.34,23.42,23.29,23.42,334100.0,18.0076,18.0693,17.969,18.0693,334100.0
2014-10-22 15:00:00,23.42,23.5,23.4,23.42,522300.0,18.0693,18.1311,18.0539,18.0693,522300.0
2014-10-22 15:30:00,23.42,23.45,23.3,23.34,650600.0,18.0693,18.0925,17.9767,18.0076,650600.0
2014-10-23 09:30:00,23.95,24.32,23.79,24.3,545400.0,18.4782,18.7637,18.3548,18.7483,545400.0
2014-10-23 10:00:00,24.3,24.8,24.3,24.61,400300.0,18.7483,19.1341,18.7483,18.9875,400300.0
2014-10-23 10:30:00,24.62,24.91,24.62,24.85,497300.0,18.9952,19.2189,18.9952,19.1726,497300.0
2014-10-23 11:00:00,24.85,25.1,24.8,24.93,324200.0,19.1726,19.3655,19.1341,19.2343,324200.0
2014-10-23 11:30:00,24.92,24.96,24.61,24.75,318500.0,19.2266,19.2575,18.9875,19.0955,318500.0
2014-10-23 12:00:00,24.75,24.83,24.73,24.8,102500.0,19.0955,19.1572,19.08,19.1341,102500.0
2014-10-23 12:30:00,24.79,24.79,24.62,24.77,127200.0,19.1263,19.1263,18.9952,19.1109,127200.0
2014-10-23 13:00:00,24.76,24.84,24.71,24.78,130900.0,19.1032,19.1649,19.0646,19.1186,130900.0
2014-10-23 13:30:00,24.77,24.85,24.72,24.84,120200.0,19.1109,19.1726,19.0723,19.1649,120200.0
2014-10-23 14:00:00,24.85,25.06,24.85,25.05,174500.0,19.1726,19.3346,19.1726,19.3269,174500.0
2014-10-23 14:30:00,25.05,25.06,24.87,24.92,200300.0,19.3269,19.3346,19.1881,19.2266,200300.0
2014-10-23 15:00:00,24.93,24.93,24.84,24.9,268800.0,19.2343,19.2343,19.1649,19.2112,268800.0
2014-10-23 15:30:00,24.9,25.03,24.84,24.87,456900.0,19.2112,19.3115,19.1649,19.1881,456900.0
2014-10-24 09:30:00,24.9,25.19,24.78,24.97,377800.0,19.2112,19.4349,19.1186,19.2652,377800.0
2014-10-24 10:00:00,24.96,25.02,24.55,24.59,250200.0,19.2575,19.3038,18.9412,18.972,250200.0
2014-10-24 10:30:00,24.59,24.67,24.43,24.5,163300.0,18.972,19.0338,18.8486,18.9026,163300.0
2014-10-24 11:00:00,24.5,24.59,24.41,24.54,173000.0,18.9026,18.972,18.8332,18.9335,173000.0
2014-10-24 11:30:00,24.54,24.74,24.54,24.63,100700.0,18.9335,19.0878,18.9335,19.0029,100700.0
2014-10-24 12:00:00,24.62,24.7,24.59,24.63,81700.0,18.9952,19.0569,18.972,19.0029,81700.0
2014-10-24 12:30:00,24.63,24.68,24.58,24.63,77600.0,19.0029,19.0415,18.9643,19.0029,77600.0
2014-10-24 13:00:00,24.62,24.65,24.55,24.63,94800.0,18.9952,19.0183,18.9412,19.0029,94800.0
2014-10-24 13:30:00,24.63,24.64,24.52,24.53,96000.0,19.0029,19.0106,18.918,18.9257,96000.0
2014-10-24 14:00:00,24.53,24.61,24.48,24.59,122200.0,18.9257,18.9875,18.8872,18.972,122200.0
2014-10-24 14:30:00,24.58,24.58,24.51,24.54,98500.0,18.9643,18.9643,18.9103,18.9335,98500.0
2014-10-24 15:00:00,24.54,24.59,24.45,24.46,127800.0,18.9335,18.972,18.864,18.8717,127800.0
2014-10-24 15:30:00,24.46,24.52,24.42,24.46,345900.0,18.8717,18.918,18.8409,18.8717,345900.0
2014-10-27 09:30:00,24.26,24.28,23.79,23.94,231800.0,18.7174,18.7329,18.3548,18.4705,231800.0
2014-10-27 10:00:00,23.94,24.21,23.89,24.18,151900.0,18.4705,18.6788,18.432,18.6557,151900.0
2014-10-27 10:30:00,24.17,24.31,24.01,24.31,171900.0,18.648,18.756,18.5245,18.756,171900.0
2014-10-27 11:00:00,24.32,24.48,24.24,24.35,149000.0,18.7637,18.8872,18.702,18.7869,149000.0
2014-10-27 11:30:00,24.35,24.37,24.17,24.2,82500.0,18.7869,18.8023,18.648,18.6711,82500.0
2014-10-27 12:00:00,24.2,24.36,24.2,24.29,62700.0,18.6711,18.7946,18.6711,18.7406,62700.0
2014-10-27 12:30:00,24.28,24.31,24.22,24.31,51200.0,18.7329,18.756,18.6866,18.756,51200.0
2014-10-27 13:00:00,24.31,24.37,24.28,24.29,84900.0,18.756,18.8023,18.7329,18.7406,84900.0
2014-10-27 13:30:00,24.3,24.3,24.16,24.2,58900.0,18.7483,18.7483,18.6403,18.6711,58900.0
2014-10-27 14:00:00,24.21,24.29,24.16,24.25,78300.0,18.6788,18.7406,18.6403,18.7097,78300.0
2014-10-27 14:30:00,24.24,24.33,24.19,24.21,91900.0,18.702,18.7714,18.6634,18.6788,91900.0
2014-10-27 15:00:00,24.21,24.22,24.11,24.12,107600.0,18.6788,18.6866,18.6017,18.6094,107600.0
2014-10-27 15:30:00,24.12,24.16,24.11,24.15,174200.0,18.6094,18.6403,18.6017,18.6326,174200.0
2014-10-28 09:30:00,24.18,24.33,24.08,24.27,95400.0,18.6557,18.7714,18.5785,18.7251,95400.0
2014-10-28 10:00:00,24.25,24.36,24.2,24.27,97100.0,18.7097,18.7946,18.6711,18.7251,97100.0
2014-10-28 10:30:00,24.28,24.48,24.28,24.42,91600.0,18.7329,18.8872,18.7329,18.8409,91600.0
2014-10-28 11:00:00,24.43,24.55,24.42,24.5,88300.0,18.8486,18.9412,18.8409,18.9026,88300.0
2014-10-28 11:30:00,24.5,24.53,24.38,24.47,73000.0,18.9026,18.9257,18.81,18.8794,73000.0
2014-10-28 12:00:00,24.46,24.55,24.46,24.54,36600.0,18.8717,18.9412,18.8717,18.9335,36600.0
2014-10-28 12:30:00,24.55,24.57,24.5,24.55,54200.0,18.9412,18.9566,18.9026,18.9412,54200.0
2014-10-28 13:00:00,24.54,24.55,24.52,24.52,49500.0,18.9335,18.9412,18.918,18.918,49500.0
2014-10-28 13:30:00,24.53,24.61,24.5,24.6,59300.0,18.9257,18.9875,18.9026,18.9797,59300.0
2014-10-28 14:00:00,24.6,24.73,24.6,24.73,88200.0,18.9797,19.08,18.9797,19.08,88200.0
2014-10-28 14:30:00,24.72,24.76,24.66,24.7,124200.0,19.0723,19.1032,19.026,19.0569,124200.0
2014-10-28 15:00:00,24.7,24.94,24.7,24.92,216100.0,19.0569,19.2421,19.0569,19.2266,216100.0
2014-10-28 15:30:00,24.91,25.03,24.91,25.02,789300.0,19.2189,19.3115,19.2189,19.3038,789300.0
2014-10-29 09:30:00,25.15,25.47,25.13,25.26,227900.0,19.4041,19.651,19.3887,19.489,227900.0
2014-10-29 10:00:00,25.26,25.26,25.07,25.09,375300.0,19.489,19.489,19.3424,19.3578,375300.0
2014-10-29 10:30:00,25.1,25.3,25.07,25.11,233400.0,19.3655,19.5198,19.3424,19.3732,233400.0
2014-10-29 11:00:00,25.11,25.3,25.06,25.28,96600.0,19.3732,19.5198,19.3346,19.5044,96600.0
2014-10-29 11:30:00,25.26,25.3,25.16,25.17,146700.0,19.489,19.5198,19.4118,19.4195,146700.0
2014-10-29 12:00:00,25.17,25.17,25.04,25.1,144000.0,19.4195,19.4195,19.3192,19.3655,144000.0
2014-10-29 12:30:00,25.1,25.12,24.97,25.02,91100.0,19.3655,19.3809,19.2652,19.3038,91100.0
2014-10-29 13:00:00,25.02,25.07,25.01,25.03,97100.0,19.3038,19.3424,19.2961,19.3115,97100.0
2014-10-29 13:30:00,25.03,25.05,24.91,25.01,106000.0,19.3115,19.3269,19.2189,19.2961,106000.0
2014-10-29 14:00:00,25.0,25.01,24.72,24.84,162400.0,19.2884,19.2961,19.0723,19.1649,162400.0
2014-10-29 14:30:00,24.85,24.9,24.73,24.84,151600.0,19.1726,19.2112,19.08,19.1649,151600.0
2014-10-29 15:00:00,24.83,24.85,24.72,24.84,201100.0,19.1572,19.1726,19.0723,19.1649,201100.0
2014-10-29 15:30:00,24.85,25.01,24.85,24.9,498500.0,19.1726,19.2961,19.1726,19.2112,498500.0
2014-10-30 09:30:00,24.76,24.89,24.54,24.56,140600.0,19.1032,19.2035,18.9335,18.9489,140600.0
2014-10-30 10:00:00,24.54,24.67,24.49,24.6,75100.0,18.9335,19.0338,18.8949,18.9797,75100.0
2014-10-30 10:30:00,24.6,24.62,24.42,24.55,108600.0,18.9797,18.9952,18.8409,18.9412,108600.0
2014-10-30 11:00:00,24.55,24.59,24.37,24.37,56100.0,18.9412,18.972,18.8023,18.8023,56100.0
2014-10-30 11:30:00,24.37,24.42,24.33,24.41,54000.0,18.8023,18.8409,18.7714,18.8332,54000.0
2014-10-30 12:00:00,24.42,24.43,24.33,24.36,44500.0,18.8409,18.8486,18.7714,18.7946,44500.0
2014-10-30 12:30:00,24.39,24.41,24.35,24.37,37200.0,18.8177,18.8332,18.7869,18.8023,37200.0
2014-10-30 13:00:00,24.37,24.4,24.32,24.39,34600.0,18.8023,18.8254,18.7637,18.8177,34600.0
2014-10-30 13:30:00,24.38,24.54,24.36,24.51,81400.0,18.81,18.9335,18.7946,18.9103,81400.0
2014-10-30 14:00:00,24.51,24.53,24.39,24.4,73500.0,18.9103,18.9257,18.8177,18.8254,73500.0
2014-10-30 14:30:00,24.41,24.52,24.35,24.38,58700.0,18.8332,18.918,18.7869,18.81,58700.0
2014-10-30 15:00:00,24.37,24.45,24.35,24.37,67200.0,18.8023,18.864,18.7869,18.8023,67200.0
2014-10-30 15:30:00,24.37,24.43,24.36,24.4,162700.0,18.8023,18.8486,18.7946,18.8254,162700.0
2014-10-31 09:30:00,24.26,24.49,24.2,24.36,141400.0,18.7174,18.8949,18.6711,18.7946,141400.0
2014-10-31 10:00:00,24.35,24.51,24.29,24.44,73100.0,18.7869,18.9103,18.7406,18.8563,73100.0
2014-10-31 10:30:00,24.45,24.46,24.33,24.37,53600.0,18.864,18.8717,18.7714,18.8023,53600.0
2014-10-31 11:00:00,24.37,24.51,24.35,24.51,62100.0,18.8023,18.9103,18.7869,18.9103,62100.0
2014-10-31 11:30:00,24.51,24.63,24.46,24.63,110700.0,18.9103,19.0029,18.8717,19.0029,110700.0
2014-10-31 12:00:00,24.64,24.64,24.47,24.49,74200.0,19.0106,19.0106,18.8794,18.8949,74200.0
2014-10-31 12:30:00,24.47,24.54,24.47,24.51,48500.0,18.8794,18.9335,18.8794,18.9103,48500.0
2014-10-31 13:00:00,24.51,24.57,24.49,24.5,91200.0,18.9103,18.9566,18.8949,18.9026,91200.0
2014-10-31 13:30:00,24.5,24.51,24.44,24.46,46100.0,18.9026,18.9103,18.8563,18.8717,46100.0
2014-10-31 14:00:00,24.47,24.59,24.45,24.57,92200.0,18.8794,18.972,18.864,18.9566,92200.0
2014-10-31 14:30:00,24.58,24.67,24.56,24.62,52700.0,18.9643,19.0338,18.9489,18.9952,52700.0
2014-10-31 15:00:00,24.62,24.68,24.6,24.66,81500.0,18.9952,19.0415,18.9797,19.026,81500.0
2014-10-31 15:30:00,24.67,24.78,24.64,24.75,181900.0,19.0338,19.1186,19.0106,19.0955,181900.0
2014-11-03 09:30:00,24.76,24.77,24.5,24.54,96000.0,19.1032,19.1109,18.9026,18.9335,96000.0
2014-11-03 10:00:00,24.55,24.62,24.39,24.39,89300.0,18.9412,18.9952,18.8177,18.8177,89300.0
2014-11-03 10:30:00,24.39,24.59,24.38,24.59,52900.0,18.8177,18.972,18.81,18.972,52900.0
2014-11-03 11:00:00,24.6,24.6,24.47,24.49,69700.0,18.9797,18.9797,18.8794,18.8949,69700.0
2014-11-03 11:30:00,24.5,24.57,24.48,24.56,55900.0,18.9026,18.9566,18.8872,18.9489,55900.0
2014-11-03 12:00:00,24.56,24.57,24.44,24.46,39200.0,18.9489,18.9566,18.8563,18.8717,39200.0
2014-11-03 12:30:00,24.48,24.71,24.41,24.71,68100.0,18.8872,19.0646,18.8332,19.0646,68100.0
2014-11-03 13:00:00,24.7,24.7,24.54,24.57,45800.0,19.0569,19.0569,18.9335,18.9566,45800.0
2014-11-03 13:30:00,24.58,24.61,24.46,24.46,52300.0,18.9643,18.9875,18.8717,18.8717,52300.0
2014-11-03 14:00:00,24.46,24.51,24.31,24.31,89600.0,18.8717,18.9103,18.756,18.756,89600.0
2014-11-03 14:30:00,24.3,24.32,24.17,24.19,108200.0,18.7483,18.7637,18.648,18.6634,108200.0
2014-11-03 15:00:00,24.19,24.26,24.09,24.09,101000.0,18.6634,18.7174,18.5863,18.5863,101000.0
2014-11-03 15:30:00,24.1,24.11,24.03,24.07,152700.0,18.594,18.6017,18.54,18.5708,152700.0
2014-11-04 09:30:00,23.73,23.74,23.38,23.39,211500.0,18.3085,18.3162,18.0385,18.0462,211500.0
2014-11-04 10:00:00,23.4,23.51,23.34,23.34,182800.0,18.0539,18.1388,18.0076,18.0076,182800.0
2014-11-04 10:30:00,23.35,23.39,23.17,23.21,129400.0,18.0153,18.0462,17.8764,17.9073,129400.0
2014-11-04 11:00:00,23.21,23.23,23.11,23.22,92700.0,17.9073,17.9227,17.8302,17.915,92700.0
2014-11-04 11:30:00,23.23,23.27,23.19,23.26,68700.0,17.9227,17.9536,17.8919,17.9459,68700.0
2014-11-04 12:00:00,23.26,23.33,23.26,23.29,55200.0,17.9459,17.9999,17.9459,17.969,55200.0
2014-11-04 12:30:00,23.29,23.42,23.29,23.41,82600.0,17.969,18.0693,17.969,18.0616,82600.0
2014-11-04 13:00:00,23.4,23.48,23.29,23.47,180900.0,18.0539,18.1156,17.969,18.1079,180900.0
2014-11-04 13:30:00,23.48,23.67,23.43,23.65,157700.0,18.1156,18.2622,18.077,18.2468,157700.0
2014-11-04 14:00:00,23.65,23.67,23.53,23.62,142800.0,18.2468,18.2622,18.1542,18.2236,142800.0
2014-11-04 14:30:00,23.62,23.62,23.53,23.55,161200.0,18.2236,18.2236,18.1542,18.1696,161200.0
2014-11-04 15:00:00,23.55,23.58,23.51,23.52,121700.0,18.1696,18.1928,18.1388,18.1465,121700.0
2014-11-04 15:30:00,23.51,23.54,23.5,23.52,227700.0,18.1388,18.1619,18.1311,18.1465,227700.0
2014-11-05 09:30:00,23.83,24.27,23.64,24.27,232800.0,18.3857,18.7251,18.2391,18.7251,232800.0
2014-11-05 10:00:00,24.27,24.57,24.21,24.57,170600.0,18.7251,18.9566,18.6788,18.9566,170600.0
2014-11-05 10:30:00,24.58,24.9,24.51,24.79,149500.0,18.9643,19.2112,18.9103,19.1263,149500.0
2014-11-05 11:00:00,24.8,24.85,24.49,24.59,204700.0,19.1341,19.1726,18.8949,18.972,204700.0
2014-11-05 11:30:00,24.58,24.68,24.48,24.65,158500.0,18.9643,19.0415,18.8872,19.0183,158500.0
2014-11-05 12:00:00,24.65,24.68,24.55,24.64,105400.0,19.0183,19.0415,18.9412,19.0106,105400.0
2014-11-05 12:30:00,24.65,24.68,24.54,24.6,111200.0,19.0183,19.0415,18.9335,18.9797,111200.0
2014-11-05 13:00:00,24.59,24.71,24.57,24.65,121300.0,18.972,19.0646,18.9566,19.0183,121300.0
2014-11-05 13:30:00,24.65,24.71,24.57,24.71,102100.0,19.0183,19.0646,18.9566,19.0646,102100.0
2014-11-05 14:00:00,24.7,24.75,24.62,24.68,93800.0,19.0569,19.0955,18.9952,19.0415,93800.0
2014-11-05 14:30:00,24.69,24.77,24.66,24.76,82700.0,19.0492,19.1109,19.026,19.1032,82700.0
2014-11-05 15:00:00,24.76,24.77,24.72,24.77,93100.0,19.1032,19.1109,19.0723,19.1109,93100.0
2014-11-05 15:30:00,24.77,24.78,24.73,24.77,177200.0,19.1109,19.1186,19.08,19.1109,177200.0
2014-11-06 09:30:00,24.52,24.79,24.3,24.36,145500.0,18.918,19.1263,18.7483,18.7946,145500.0
2014-11-06 10:00:00,24.37,24.39,24.08,24.23,80200.0,18.8023,18.8177,18.5785,18.6943,80200.0
2014-11-06 10:30:00,24.23,24.39,24.19,24.37,52600.0,18.6943,18.8177,18.6634,18.8023,52600.0
2014-11-06 11:00:00,24.36,24.38,24.19,24.29,71700.0,18.7946,18.81,18.6634,18.7406,71700.0
2014-11-06 11:30:00,24.31,24.4,24.24,24.36,69500.0,18.756,18.8254,18.702,18.7946,69500.0
2014-11-06 12:00:00,24.36,24.54,24.34,24.54,71500.0,18.7946,18.9335,18.7791,18.9335,71500.0
2014-11-06 12:30:00,24.56,24.57,24.39,24.46,87300.0,18.9489,18.9566,18.8177,18.8717,87300.0
2014-11-06 13:00:00,24.46,24.53,24.41,24.53,55300.0,18.8717,18.9257,18.8332,18.9257,55300.0
2014-11-06 13:30:00,24.53,24.57,24.48,24.52,60800.0,18.9257,18.9566,18.8872,18.918,60800.0
2014-11-06 14:00:00,24.52,24.52,24.35,24.43,72700.0,18.918,18.918,18.7869,18.8486,72700.0
2014-11-06 14:30:00,24.43,24.52,24.4,24.49,75600.0,18.8486,18.918,18.8254,18.8949,75600.0
2014-11-06 15:00:00,24.5,24.53,24.4,24.51,118500.0,18.9026,18.9257,18.8254,18.9103,118500.0
2014-11-06 15:30:00,24.51,24.53,24.46,24.53,228900.0,18.9103,18.9257,18.8717,18.9257,228900.0
2014-11-07 09:30:00,24.69,25.22,24.68,25.14,133700.0,19.0492,19.4581,19.0415,19.3964,133700.0
2014-11-07 10:00:00,25.13,25.26,25.06,25.16,123700.0,19.3887,19.489,19.3346,19.4118,123700.0
2014-11-07 10:30:00,25.15,25.4,25.05,25.4,127900.0,19.4041,19.597,19.3269,19.597,127900.0
2014-11-07 11:00:00,25.39,25.44,25.22,25.32,197100.0,19.5893,19.6278,19.4581,19.5352,197100.0
2014-11-07 11:30:00,25.33,25.41,25.32,25.34,96400.0,19.543,19.6047,19.5352,19.5507,96400.0
2014-11-07 12:00:00,25.35,25.47,25.33,25.42,117400.0,19.5584,19.651,19.543,19.6124,117400.0
2014-11-07 12:30:00,25.42,25.42,25.35,25.37,152500.0,19.6124,19.6124,19.5584,19.5738,152500.0
2014-11-07 13:00:00,25.36,25.36,25.21,25.26,167000.0,19.5661,19.5661,19.4504,19.489,167000.0
2014-11-07 13:30:00,25.26,25.36,25.22,25.24,188700.0,19.489,19.5661,19.4581,19.4735,188700.0
2014-11-07 14:00:00,25.23,25.24,25.13,25.17,89400.0,19.4658,19.4735,19.3887,19.4195,89400.0
2014-11-07 14:30:00,25.17,25.18,25.08,25.13,115400.0,19.4195,19.4272,19.3501,19.3887,115400.0
2014-11-07 15:00:00,25.12,25.23,25.12,25.2,102200.0,19.3809,19.4658,19.3809,19.4427,102200.0
2014-11-07 15:30:00,25.2,25.3,25.18,25.24,251500.0,19.4427,19.5198,19.4272,19.4735,251500.0
2014-11-10 09:30:00,25.52,25.74,25.46,25.56,167300.0,19.6896,19.8593,19.6433,19.7204,167300.0
2014-11-10 10:00:00,25.55,25.58,25.13,25.15,118100.0,19.7127,19.7358,19.3887,19.4041,118100.0
2014-11-10 10:30:00,25.16,25.31,25.14,25.31,84600.0,19.4118,19.5275,19.3964,19.5275,84600.0
2014-11-10 11:00:00,25.31,25.34,25.08,25.17,113700.0,19.5275,19.5507,19.3501,19.4195,113700.0
2014-11-10 11:30:00,25.16,25.18,24.98,25.01,67800.0,19.4118,19.4272,19.2729,19.2961,67800.0
2014-11-10 12:00:00,25.02,25.02,24.89,24.98,60600.0,19.3038,19.3038,19.2035,19.2729,60600.0
2014-11-10 12:30:00,24.99,25.03,24.91,25.02,106100.0,19.2806,19.3115,19.2189,19.3038,106100.0
2014-11-10 13:00:00,25.01,25.01,24.84,24.97,101900.0,19.2961,19.2961,19.1649,19.2652,101900.0
2014-11-10 13:30:00,24.98,24.99,24.78,24.8,110400.0,19.2729,19.2806,19.1186,19.1341,110400.0
2014-11-10 14:00:00,24.79,24.85,24.72,24.81,103900.0,19.1263,19.1726,19.0723,19.1418,103900.0
2014-11-10 14:30:00,24.82,24.83,24.72,24.81,95300.0,19.1495,19.1572,19.0723,19.1418,95300.0
2014-11-10 15:00:00,24.81,24.84,24.75,24.75,114600.0,19.1418,19.1649,19.0955,19.0955,114600.0
2014-11-10 15:30:00,24.75,24.84,24.72,24.83,267800.0,19.0955,19.1649,19.0723,19.1572,267800.0
2014-11-11 09:30:00,24.9,25.1,24.63,25.05,89700.0,19.2112,19.3655,19.0029,19.3269,89700.0
2014-11-11 10:00:00,25.07,25.14,24.89,25.02,131400.0,19.3424,19.3964,19.2035,19.3038,131400.0
2014-11-11 10:30:00,25.03,25.21,24.99,25.21,97800.0,19.3115,19.4504,19.2806,19.4504,97800.0
2014-11-11 11:00:00,25.21,25.24,25.01,25.08,102000.0,19.4504,19.4735,19.2961,19.3501,102000.0
2014-11-11 11:30:00,25.09,25.13,24.9,24.96,103000.0,19.3578,19.3887,19.2112,19.2575,103000.0
2014-11-11 12:00:00,24.96,25.01,24.88,24.97,90200.0,19.2575,19.2961,19.1958,19.2652,90200.0
2014-11-11 12:30:00,24.98,25.04,24.89,24.95,83200.0,19.2729,19.3192,19.2035,19.2498,83200.0
2014-11-11 13:00:00,24.96,25.06,24.91,24.99,58600.0,19.2575,19.3346,19.2189,19.2806,58600.0
2014-11-11 13:30:00,25.01,25.06,24.93,24.94,54200.0,19.2961,19.3346,19.2343,19.2421,54200.0
2014-11-11 14:00:00,24.96,25.16,24.96,25.08,57000.0,19.2575,19.4118,19.2575,19.3501,57000.0
2014-11-11 14:30:00,25.08,25.08,24.96,25.01,51300.0,19.3501,19.3501,19.2575,19.2961,51300.0
2014-11-11 15:00:00,25.02,25.03,24.94,24.98,65400.0,19.3038,19.3115,19.2421,19.2729,65400.0
2014-11-11 15:30:00,24.99,25.04,24.99,25.01,131900.0,19.2806,19.3192,19.2806,19.2961,131900.0
2014-11-12 09:30:00,24.84,25.27,24.74,25.25,210800.0,19.1649,19.4967,19.0878,19.4812,210800.0
2014-11-12 10:00:00,25.23,25.53,25.19,25.41,169400.0,19.4658,19.6973,19.4349,19.6047,169400.0
2014-11-12 10:30:00,25.4,25.41,25.18,25.21,120100.0,19.597,19.6047,19.4272,19.4504,120100.0
2014-11-12 11:00:00,25.21,25.38,25.14,25.35,124400.0,19.4504,19.5815,19.3964,19.5584,124400.0
2014-11-12 11:30:00,25.34,25.35,25.18,25.27,78400.0,19.5507,19.5584,19.4272,19.4967,78400.0
2014-11-12 12:00:00,25.28,25.29,25.09,25.1,59500.0,19.5044,19.5121,19.3578,19.3655,59500.0
2014-11-12 12:30:00,25.11,25.2,25.04,25.2,93300.0,19.3732,19.4427,19.3192,19.4427,93300.0
2014-11-12 13:00:00,25.2,25.27,25.16,25.27,85700.0,19.4427,19.4967,19.4118,19.4967,85700.0
2014-11-12 13:30:00,25.26,25.26,25.15,25.23,68400.0,19.489,19.489,19.4041,19.4658,68400.0
2014-11-12 14:00:00,25.23,25.23,25.12,25.19,93200.0,19.4658,19.4658,19.3809,19.4349,93200.0
2014-11-12 14:30:00,25.18,25.19,25.03,25.06,105600.0,19.4272,19.4349,19.3115,19.3346,105600.0
2014-11-12 15:00:00,25.07,25.12,25.01,25.02,94100.0,19.3424,19.3809,19.2961,19.3038,94100.0
2014-11-12 15:30:00,25.01,25.23,25.01,25.22,344200.0,19.2961,19.4658,19.2961,19.4581,344200.0
2014-11-13 09:30:00,25.17,25.17,24.78,24.81,186800.0,19.4195,19.4195,19.1186,19.1418,186800.0
2014-11-13 10:00:00,24.81,24.81,24.62,24.62,137400.0,19.1418,19.1418,18.9952,18.9952,137400.0
2014-11-13 10:30:00,24.62,24.63,24.38,24.41,153200.0,18.9952,19.0029,18.81,18.8332,153200.0
2014-11-13 11:00:00,24.41,24.47,24.28,24.29,116900.0,18.8332,18.8794,18.7329,18.7406,116900.0
2014-11-13 11:30:00,24.28,24.29,24.12,24.27,266500.0,18.7329,18.7406,18.6094,18.7251,266500.0
2014-11-13 12:00:00,24.26,24.29,24.12,24.14,149500.0,18.7174,18.7406,18.6094,18.6248,149500.0
2014-11-13 12:30:00,24.14,24.22,24.07,24.12,137900.0,18.6248,18.6866,18.5708,18.6094,137900.0
2014-11-13 13:00:00,24.13,24.15,24.06,24.07,129300.0,18.6171,18.6326,18.5631,18.5708,129300.0
2014-11-13 13:30:00,24.07,24.08,23.99,24.03,158400.0,18.5708,18.5785,18.5091,18.54,158400.0
2014-11-13 14:00:00,24.03,24.04,23.96,23.98,165200.0,18.54,18.5477,18.486,18.5014,165200.0
2014-11-13 14:30:00,23.98,24.09,23.95,24.05,151600.0,18.5014,18.5863,18.4782,18.5554,151600.0
2014-11-13 15:00:00,24.05,24.07,23.95,23.96,247700.0,18.5554,18.5708,18.4782,18.486,247700.0
2014-11-13 15:30:00,23.96,24.16,23.94,24.08,676200.0,18.486,18.6403,18.4705,18.5785,676200.0
2014-11-14 09:30:00,24.3,24.59,24.3,24.42,300500.0,18.7483,18.972,18.7483,18.8409,300500.0
2014-11-14 10:00:00,24.42,24.66,24.42,24.62,129800.0,18.8409,19.026,18.8409,18.9952,129800.0
2014-11-14 10:30:00,24.62,24.64,24.39,24.41,134200.0,18.9952,19.0106,18.8177,18.8332,134200.0
2014-11-14 11:00:00,24.41,24.41,24.21,24.31,92500.0,18.8332,18.8332,18.6788,18.756,92500.0
2014-11-14 11:30:00,24.31,24.49,24.28,24.48,64200.0,18.756,18.8949,18.7329,18.8872,64200.0
2014-11-14 12:00:00,24.49,24.71,24.49,24.63,130600.0,18.8949,19.0646,18.8949,19.0029,130600.0
2014-11-14 12:30:00,24.64,24.67,24.57,24.62,64300.0,19.0106,19.0338,18.9566,18.9952,64300.0
2014-11-14 13:00:00,24.61,24.74,24.61,24.72,69100.0,18.9875,19.0878,18.9875,19.0723,69100.0
2014-11-14 13:30:00,24.72,24.82,24.71,24.73,67400.0,19.0723,19.1495,19.0646,19.08,67400.0
2014-11-14 14:00:00,24.72,24.83,24.7,24.82,95000.0,19.0723,19.1572,19.0569,19.1495,95000.0
2014-11-14 14:30:00,24.83,24.85,24.77,24.79,66700.0,19.1572,19.1726,19.1109,19.1263,66700.0
2014-11-14 15:00:00,24.79,24.84,24.78,24.83,78200.0,19.1263,19.1649,19.1186,19.1572,78200.0
2014-11-14 15:30:00,24.83,24.89,24.82,24.88,267300.0,19.1572,19.2035,19.1495,19.1958,267300.0
2014-11-17 09:30:00,24.66,24.74,24.53,24.61,152400.0,19.026,19.0878,18.9257,18.9875,152400.0
2014-11-17 10:00:00,24.62,24.71,24.47,24.69,142700.0,18.9952,19.0646,18.8794,19.0492,142700.0
2014-11-17 10:30:00,24.69,24.69,24.51,24.59,118600.0,19.0492,19.0492,18.9103,18.972,118600.0
2014-11-17 11:00:00,24.59,24.59,24.48,24.5,75400.0,18.972,18.972,18.8872,18.9026,75400.0
2014-11-17 11:30:00,24.49,24.58,24.42,24.43,147800.0,18.8949,18.9643,18.8409,18.8486,147800.0
2014-11-17 12:00:00,24.43,24.53,24.41,24.48,94200.0,18.8486,18.9257,18.8332,18.8872,94200.0
2014-11-17 12:30:00,24.49,24.52,24.42,24.43,82400.0,18.8949,18.918,18.8409,18.8486,82400.0
2014-11-17 13:00:00,24.43,24.72,24.39,24.69,112800.0,18.8486,19.0723,18.8177,19.0492,112800.0
2014-11-17 13:30:00,24.69,24.69,24.54,24.54,85400.0,19.0492,19.0492,18.9335,18.9335,85400.0
2014-11-17 14:00:00,24.54,24.71,24.53,24.7,138800.0,18.9335,19.0646,18.9257,19.0569,138800.0
2014-11-17 14:30:00,24.71,24.79,24.64,24.64,94000.0,19.0646,19.1263,19.0106,19.0106,94000.0
2014-11-17 15:00:00,24.65,24.65,24.56,24.6,87700.0,19.0183,19.0183,18.9489,18.9797,87700.0
2014-11-17 15:30:00,24.6,24.63,24.52,24.55,187500.0,18.9797,19.0029,18.918,18.9412,187500.0
2014-11-18 09:30:00,24.56,24.69,24.38,24.52,134300.0,18.9489,19.0492,18.81,18.918,134300.0
2014-11-18 10:00:00,24.51,24.55,24.41,24.49,79400.0,18.9103,18.9412,18.8332,18.8949,79400.0
2014-11-18 10:30:00,24.49,24.58,24.45,24.54,114100.0,18.8949,18.9643,18.864,18.9335,114100.0
2014-11-18 11:00:00,24.55,24.55,24.46,24.5,49200.0,18.9412,18.9412,18.8717,18.9026,49200.0
2014-11-18 11:30:00,24.49,24.5,24.41,24.43,75300.0,18.8949,18.9026,18.8332,18.8486,75300.0
2014-11-18 12:00:00,24.43,24.52,24.39,24.45,70000.0,18.8486,18.918,18.8177,18.864,70000.0
2014-11-18 12:30:00,24.45,24.63,24.45,24.57,76500.0,18.864,19.0029,18.864,18.9566,76500.0
2014-11-18 13:00:00,24.57,24.6,24.53,24.58,58100.0,18.9566,18.9797,18.9257,18.9643,58100.0
2014-11-18 13:30:00,24.58,24.59,24.48,24.51,62200.0,18.9643,18.972,18.8872,18.9103,62200.0
2014-11-18 14:00:00,24.5,24.55,24.5,24.53,76200.0,18.9026,18.9412,18.9026,18.9257,76200.0
2014-11-18 14:30:00,24.53,24.55,24.48,24.5,122000.0,18.9257,18.9412,18.8872,18.9026,122000.0
2014-11-18 15:00:00,24.5,24.54,24.49,24.5,123000.0,18.9026,18.9335,18.8949,18.9026,123000.0
2014-11-18 15:30:00,24.5,24.51,24.39,24.45,221500.0,18.9026,18.9103,18.8177,18.864,221500.0
2014-11-19 09:30:00,24.38,24.5,24.3,24.33,142300.0,18.81,18.9026,18.7483,18.7714,142300.0
2014-11-19 10:00:00,24.32,24.41,24.28,24.32,100700.0,18.7637,18.8332,18.7329,18.7637,100700.0
2014-11-19 10:30:00,24.32,24.36,24.19,24.31,111200.0,18.7637,18.7946,18.6634,18.756,111200.0
2014-11-19 11:00:00,24.31,24.39,24.27,24.32,73900.0,18.756,18.8177,18.7251,18.7637,73900.0
2014-11-19 11:30:00,24.33,24.47,24.31,24.34,62000.0,18.7714,18.8794,18.756,18.7791,62000.0
2014-11-19 12:00:00,24.34,24.43,24.3,24.36,55900.0,18.7791,18.8486,18.7483,18.7946,55900.0
2014-11-19 12:30:00,24.37,24.37,24.3,24.36,44000.0,18.8023,18.8023,18.7483,18.7946,44000.0
2014-11-19 13:00:00,24.35,24.38,24.28,24.37,53000.0,18.7869,18.81,18.7329,18.8023,53000.0
2014-11-19 13:30:00,24.37,24.43,24.34,24.41,55700.0,18.8023,18.8486,18.7791,18.8332,55700.0
2014-11-19 14:00:00,24.41,24.47,24.33,24.33,124400.0,18.8332,18.8794,18.7714,18.7714,124400.0
2014-11-19 14:30:00,24.33,24.4,24.32,24.34,107900.0,18.7714,18.8254,18.7637,18.7791,107900.0
2014-11-19 15:00:00,24.34,24.35,24.28,24.32,109600.0,18.7791,18.7869,18.7329,18.7637,109600.0
2014-11-19 15:30:00,24.32,24.33,24.24,24.27,191200.0,18.7637,18.7714,18.702,18.7251,191200.0
2014-11-20 09:30:00,24.32,24.62,24.27,24.62,166000.0,18.7637,18.9952,18.7251,18.9952,166000.0
2014-11-20 10:00:00,24.61,24.62,24.53,24.54,122800.0,18.9875,18.9952,18.9257,18.9335,122800.0
2014-11-20 10:30:00,24.54,24.58,24.39,24.4,146300.0,18.9335,18.9643,18.8177,18.8254,146300.0
2014-11-20 11:00:00,24.41,24.42,24.33,24.38,188000.0,18.8332,18.8409,18.7714,18.81,188000.0
2014-11-20 11:30:00,24.38,24.47,24.37,24.39,99400.0,18.81,18.8794,18.8023,18.8177,99400.0
2014-11-20 12:00:00,24.4,24.56,24.39,24.48,156200.0,18.8254,18.9489,18.8177,18.8872,156200.0
2014-11-20 12:30:00,24.48,24.54,24.43,24.46,63200.0,18.8872,18.9335,18.8486,18.8717,63200.0
2014-11-20 13:00:00,24.46,24.49,24.41,24.47,71700.0,18.8717,18.8949,18.8332,18.8794,71700.0
2014-11-20 13:30:00,24.47,24.61,24.47,24.6,87600.0,18.8794,18.9875,18.8794,18.9797,87600.0
2014-11-20 14:00:00,24.61,24.74,24.59,24.72,106900.0,18.9875,19.0878,18.972,19.0723,106900.0
2014-11-20 14:30:00,24.73,24.75,24.65,24.73,95400.0,19.08,19.0955,19.0183,19.08,95400.0
2014-11-20 15:00:00,24.73,24.79,24.73,24.77,89100.0,19.08,19.1263,19.08,19.1109,89100.0
2014-11-20 15:30:00,24.77,24.87,24.77,24.84,216000.0,19.1109,19.1881,19.1109,19.1649,216000.0
2014-11-21 09:30:00,25.25,25.49,25.22,25.48,139100.0,19.4812,19.6664,19.4581,19.6587,139100.0
2014-11-21 10:00:00,25.47,25.64,25.37,25.48,119400.0,19.651,19.7821,19.5738,19.6587,119400.0
2014-11-21 10:30:00,25.49,25.51,25.32,25.37,94600.0,19.6664,19.6818,19.5352,19.5738,94600.0
2014-11-21 11:00:00,25.36,25.36,25.25,25.27,128000.0,19.5661,19.5661,19.4812,19.4967,128000.0
2014-11-21 11:30:00,25.28,25.42,25.19,25.31,134700.0,19.5044,19.6124,19.4349,19.5275,134700.0
2014-11-21 12:00:00,25.31,25.35,25.22,25.27,76900.0,19.5275,19.5584,19.4581,19.4967,76900.0
2014-11-21 12:30:00,25.27,25.41,25.26,25.31,59800.0,19.4967,19.6047,19.489,19.5275,59800.0
2014-11-21 13:00:00,25.31,25.36,25.25,25.28,61600.0,19.5275,19.5661,19.4812,19.5044,61600.0
2014-11-21 13:30:00,25.27,25.37,25.25,25.32,58000.0,19.4967,19.5738,19.4812,19.5352,58000.0
2014-11-21 14:00:00,25.31,25.39,25.29,25.39,63600.0,19.5275,19.5893,19.5121,19.5893,63600.0
2014-11-21 14:30:00,25.4,25.42,25.36,25.41,62700.0,19.597,19.6124,19.5661,19.6047,62700.0
2014-11-21 15:00:00,25.41,25.41,25.32,25.41,80100.0,19.6047,19.6047,19.5352,19.6047,80100.0
2014-11-21 15:30:00,25.42,25.47,25.39,25.43,263800.0,19.6124,19.651,19.5893,19.6201,263800.0
2014-11-24 09:30:00,25.42,25.45,25.02,25.02,149700.0,19.6124,19.6355,19.3038,19.3038,149700.0
2014-11-24 10:00:00,25.02,25.11,24.96,24.98,90200.0,19.3038,19.3732,19.2575,19.2729,90200.0
2014-11-24 10:30:00,24.98,25.07,24.96,25.0,91800.0,19.2729,19.3424,19.2575,19.2884,91800.0
2014-11-24 11:00:00,25.01,25.21,25.0,25.19,102800.0,19.2961,19.4504,19.2884,19.4349,102800.0
2014-11-24 11:30:00,25.19,25.24,25.09,25.14,53400.0,19.4349,19.4735,19.3578,19.3964,53400.0
2014-11-24 12:00:00,25.13,25.14,25.04,25.06,43700.0,19.3887,19.3964,19.3192,19.3346,43700.0
2014-11-24 12:30:00,25.07,25.08,24.98,25.01,47600.0,19.3424,19.3501,19.2729,19.2961,47600.0
2014-11-24 13:00:00,24.99,25.01,24.92,24.93,45200.0,19.2806,19.2961,19.2266,19.2343,45200.0
2014-11-24 13:30:00,24.95,24.97,24.84,24.85,43000.0,19.2498,19.2652,19.1649,19.1726,43000.0
2014-11-24 14:00:00,24.84,24.88,24.8,24.81,50500.0,19.1649,19.1958,19.1341,19.1418,50500.0
2014-11-24 14:30:00,24.8,24.84,24.78,24.79,53800.0,19.1341,19.1649,19.1186,19.1263,53800.0
2014-11-24 15:00:00,24.8,24.89,24.79,24.87,66400.0,19.1341,19.2035,19.1263,19.1881,66400.0
2014-11-24 15:30:00,24.87,24.89,24.81,24.86,171300.0,19.1881,19.2035,19.1418,19.1803,171300.0
2014-11-25 09:30:00,24.99,25.15,24.97,25.13,112000.0,19.2806,19.4041,19.2652,19.3887,112000.0
2014-11-25 10:00:00,25.12,25.14,24.99,25.13,196000.0,19.3809,19.3964,19.2806,19.3887,196000.0
2014-11-25 10:30:00,25.14,25.18,24.77,24.79,175400.0,19.3964,19.4272,19.1109,19.1263,175400.0
2014-11-25 11:00:00,24.8,24.81,24.5,24.56,85300.0,19.1341,19.1418,18.9026,18.9489,85300.0
2014-11-25 11:30:00,24.56,24.74,24.56,24.73,64000.0,18.9489,19.0878,18.9489,19.08,64000.0
2014-11-25 12:00:00,24.74,24.77,24.66,24.72,122900.0,19.0878,19.1109,19.026,19.0723,122900.0
2014-11-25 12:30:00,24.72,25.04,24.72,24.77,108400.0,19.0723,19.3192,19.0723,19.1109,108400.0
2014-11-25 13:00:00,24.79,24.8,24.68,24.74,48200.0,19.1263,19.1341,19.0415,19.0878,48200.0
2014-11-25 13:30:00,24.75,24.77,24.68,24.77,66500.0,19.0955,19.1109,19.0415,19.1109,66500.0
2014-11-25 14:00:00,24.76,24.77,24.6,24.62,125100.0,19.1032,19.1109,18.9797,18.9952,125100.0
2014-11-25 14:30:00,24.62,24.62,24.45,24.5,108700.0,18.9952,18.9952,18.864,18.9026,108700.0
2014-11-25 15:00:00,24.5,24.56,24.48,24.54,135300.0,18.9026,18.9489,18.8872,18.9335,135300.0
2014-11-25 15:30:00,24.54,24.7,24.5,24.67,285000.0,18.9335,19.0569,18.9026,19.0338,285000.0
2014-11-26 09:30:00,24.51,24.58,24.19,24.28,138900.0,18.9103,18.9643,18.6634,18.7329,138900.0
2014-11-26 10:00:00,24.27,24.34,24.2,24.25,134000.0,18.7251,18.7791,18.6711,18.7097,134000.0
2014-11-26 10:30:00,24.25,24.28,24.12,24.2,95600.0,18.7097,18.7329,18.6094,18.6711,95600.0
2014-11-26 11:00:00,24.21,24.28,24.16,24.23,67900.0,18.6788,18.7329,18.6403,18.6943,67900.0
2014-11-26 11:30:00,24.23,24.29,24.22,24.23,98700.0,18.6943,18.7406,18.6866,18.6943,98700.0
2014-11-26 12:00:00,24.24,24.24,24.16,24.22,50400.0,18.702,18.702,18.6403,18.6866,50400.0
2014-11-26 12:30:00,24.21,24.23,24.13,24.14,48300.0,18.6788,18.6943,18.6171,18.6248,48300.0
2014-11-26 13:00:00,24.14,24.15,24.07,24.11,49700.0,18.6248,18.6326,18.5708,18.6017,49700.0
2014-11-26 13:30:00,24.11,24.17,24.09,24.13,57500.0,18.6017,18.648,18.5863,18.6171,57500.0
2014-11-26 14:00:00,24.13,24.16,24.03,24.1,71000.0,18.6171,18.6403,18.54,18.594,71000.0
2014-11-26 14:30:00,24.11,24.26,24.1,24.19,55900.0,18.6017,18.7174,18.594,18.6634,55900.0
2014-11-26 15:00:00,24.19,24.22,24.14,24.17,65900.0,18.6634,18.6866,18.6248,18.648,65900.0
2014-11-26 15:30:00,24.17,24.19,24.04,24.06,261600.0,18.648,18.6634,18.5477,18.5631,261600.0
2014-11-28 09:30:00,22.71,22.71,22.26,22.27,394500.0,17.5215,17.5215,17.1744,17.1821,394500.0
2014-11-28 10:00:00,22.27,22.28,22.09,22.18,232700.0,17.1821,17.1898,17.0432,17.1126,232700.0
2014-11-28 10:30:00,22.18,22.23,22.0,22.14,114300.0,17.1126,17.1512,16.9738,17.0818,114300.0
2014-11-28 11:00:00,22.14,22.54,22.12,22.53,118000.0,17.0818,17.3904,17.0663,17.3827,118000.0
2014-11-28 11:30:00,22.52,22.53,22.16,22.18,134000.0,17.375,17.3827,17.0972,17.1126,134000.0
2014-11-28 12:00:00,22.18,22.19,22.07,22.11,144500.0,17.1126,17.1203,17.0278,17.0586,144500.0
2014-11-28 12:30:00,22.11,22.13,22.07,22.11,244800.0,17.0586,17.0741,17.0278,17.0586,244800.0
2014-12-01 09:30:00,22.1,22.45,21.95,22.11,353000.0,17.0509,17.3209,16.9352,17.0586,353000.0
2014-12-01 10:00:00,22.11,22.16,21.85,21.86,164200.0,17.0586,17.0972,16.858,16.8657,164200.0
2014-12-01 10:30:00,21.86,21.86,21.74,21.75,97500.0,16.8657,16.8657,16.7732,16.7809,97500.0
2014-12-01 11:00:00,21.75,21.87,21.66,21.77,195400.0,16.7809,16.8735,16.7114,16.7963,195400.0
2014-12-01 11:30:00,21.77,21.84,21.71,21.77,129100.0,16.7963,16.8503,16.75,16.7963,129100.0
2014-12-01 12:00:00,21.77,21.89,21.77,21.84,75800.0,16.7963,16.8889,16.7963,16.8503,75800.0
2014-12-01 12:30:00,21.84,22.03,21.83,22.03,104000.0,16.8503,16.9969,16.8426,16.9969,104000.0
2014-12-01 13:00:00,22.02,22.18,21.99,22.15,103500.0,16.9892,17.1126,16.966,17.0895,103500.0
2014-12-01 13:30:00,22.15,22.16,21.94,22.0,84900.0,17.0895,17.0972,16.9275,16.9738,84900.0
2014-12-01 14:00:00,22.0,22.07,21.9,22.07,140000.0,16.9738,17.0278,16.8966,17.0278,140000.0
2014-12-01 14:30:00,22.07,22.24,22.03,22.21,139600.0,17.0278,17.1589,16.9969,17.1358,139600.0
2014-12-01 15:00:00,22.2,22.46,22.2,22.3,232100.0,17.1281,17.3287,17.1281,17.2052,232100.0
2014-12-01 15:30:00,22.31,22.4,22.3,22.37,283500.0,17.2129,17.2824,17.2052,17.2592,283500.0
2014-12-02 09:30:00,22.23,22.4,21.98,22.18,262500.0,17.1512,17.2824,16.9583,17.1126,262500.0
2014-12-02 10:00:00,22.18,22.56,22.18,22.48,157000.0,17.1126,17.4058,17.1126,17.3441,157000.0
2014-12-02 10:30:00,22.45,22.89,22.33,22.88,129300.0,17.3209,17.6604,17.2284,17.6527,129300.0
2014-12-02 11:00:00,22.89,22.92,22.6,22.73,114500.0,17.6604,17.6836,17.4367,17.537,114500.0
2014-12-02 11:30:00,22.73,22.8,22.48,22.68,148800.0,17.537,17.591,17.3441,17.4984,148800.0
2014-12-02 12:00:00,22.67,22.76,22.58,22.73,75200.0,17.4907,17.5601,17.4212,17.537,75200.0
2014-12-02 12:30:00,22.74,22.75,22.55,22.62,113700.0,17.5447,17.5524,17.3981,17.4521,113700.0
2014-12-02 13:00:00,22.61,22.68,22.5,22.67,70600.0,17.4444,17.4984,17.3595,17.4907,70600.0
2014-12-02 13:30:00,22.66,22.74,22.61,22.64,414800.0,17.483,17.5447,17.4444,17.4675,414800.0
2014-12-02 14:00:00,22.65,22.69,22.62,22.65,275300.0,17.4753,17.5061,17.4521,17.4753,275300.0
2014-12-02 14:30:00,22.65,22.72,22.63,22.66,319500.0,17.4753,17.5293,17.4598,17.483,319500.0
2014-12-02 15:00:00,22.66,22.7,22.64,22.68,391800.0,17.483,17.5138,17.4675,17.4984,391800.0
2014-12-02 15:30:00,22.69,22.77,22.67,22.71,854200.0,17.5061,17.5678,17.4907,17.5215,854200.0
2014-12-03 09:30:00,22.74,23.13,22.65,23.12,134100.0,17.5447,17.8456,17.4753,17.8379,134100.0
2014-12-03 10:00:00,23.12,23.21,23.03,23.19,121800.0,17.8379,17.9073,17.7684,17.8919,121800.0
2014-12-03 10:30:00,23.19,23.42,23.15,23.42,263500.0,17.8919,18.0693,17.861,18.0693,263500.0
2014-12-03 11:00:00,23.41,23.42,23.18,23.19,152700.0,18.0616,18.0693,17.8842,17.8919,152700.0
2014-12-03 11:30:00,23.2,23.37,23.14,23.19,139100.0,17.8996,18.0308,17.8533,17.8919,139100.0
2014-12-03 12:00:00,23.19,23.26,23.16,23.19,102900.0,17.8919,17.9459,17.8687,17.8919,102900.0
2014-12-03 12:30:00,23.18,23.22,23.14,23.19,139200.0,17.8842,17.915,17.8533,17.8919,139200.0
2014-12-03 13:00:00,23.19,23.3,23.17,23.25,142500.0,17.8919,17.9767,17.8764,17.9382,142500.0
2014-12-03 13:30:00,23.25,23.26,23.05,23.05,142200.0,17.9382,17.9459,17.7839,17.7839,142200.0
2014-12-03 14:00:00,23.05,23.16,23.01,23.03,119900.0,17.7839,17.8687,17.753,17.7684,119900.0
2014-12-03 14:30:00,23.04,23.07,22.87,22.9,94400.0,17.7761,17.7993,17.645,17.6681,94400.0
2014-12-03 15:00:00,22.9,23.01,22.85,22.99,74900.0,17.6681,17.753,17.6296,17.7376,74900.0
2014-12-03 15:30:00,22.99,23.06,22.95,22.95,424800.0,17.7376,17.7916,17.7067,17.7067,424800.0
2014-12-04 09:30:00,22.74,22.76,22.27,22.29,218700.0,17.5447,17.5601,17.1821,17.1975,218700.0
2014-12-04 10:00:00,22.3,22.43,22.04,22.11,166300.0,17.2052,17.3055,17.0046,17.0586,166300.0
2014-12-04 10:30:00,22.09,22.1,21.98,22.0,107400.0,17.0432,17.0509,16.9583,16.9738,107400.0
2014-12-04 11:00:00,22.0,22.13,21.99,22.06,79500.0,16.9738,17.0741,16.966,17.02,79500.0
2014-12-04 11:30:00,22.05,22.17,22.03,22.14,94800.0,17.0123,17.1049,16.9969,17.0818,94800.0
2014-12-04 12:00:00,22.14,22.15,22.02,22.05,77600.0,17.0818,17.0895,16.9892,17.0123,77600.0
2014-12-04 12:30:00,22.06,22.17,22.06,22.15,133900.0,17.02,17.1049,17.02,17.0895,133900.0
2014-12-04 13:00:00,22.15,22.22,22.07,22.16,262700.0,17.0895,17.1435,17.0278,17.0972,262700.0
2014-12-04 13:30:00,22.15,22.16,22.08,22.14,84900.0,17.0895,17.0972,17.0355,17.0818,84900.0
2014-12-04 14:00:00,22.14,22.16,22.1,22.14,115600.0,17.0818,17.0972,17.0509,17.0818,115600.0
2014-12-04 14:30:00,22.14,22.16,22.11,22.13,209300.0,17.0818,17.0972,17.0586,17.0741,209300.0
2014-12-04 15:00:00,22.14,22.21,22.13,22.19,178900.0,17.0818,17.1358,17.0741,17.1203,178900.0
2014-12-04 15:30:00,22.19,22.21,22.02,22.05,458100.0,17.1203,17.1358,16.9892,17.0123,458100.0
2014-12-05 09:30:00,21.96,22.02,21.66,21.7,291600.0,16.9429,16.9892,16.7114,16.7423,291600.0
2014-12-05 10:00:00,21.72,21.88,21.56,21.6,143100.0,16.7577,16.8812,16.6343,16.6651,143100.0
2014-12-05 10:30:00,21.6,21.76,21.53,21.68,74200.0,16.6651,16.7886,16.6111,16.7269,74200.0
2014-12-05 11:00:00,21.7,21.75,21.6,21.75,325300.0,16.7423,16.7809,16.6651,16.7809,325300.0
2014-12-05 11:30:00,21.75,21.99,21.75,21.9,97500.0,16.7809,16.966,16.7809,16.8966,97500.0
2014-12-05 12:00:00,21.9,21.93,21.79,21.83,87500.0,16.8966,16.9197,16.8117,16.8426,87500.0
2014-12-05 12:30:00,21.83,21.87,21.73,21.77,144900.0,16.8426,16.8735,16.7654,16.7963,144900.0
2014-12-05 13:00:00,21.77,21.85,21.65,21.66,110900.0,16.7963,16.858,16.7037,16.7114,110900.0
2014-12-05 13:30:00,21.67,21.68,21.54,21.55,198900.0,16.7191,16.7269,16.6188,16.6266,198900.0
2014-12-05 14:00:00,21.54,21.6,21.49,21.51,217600.0,16.6188,16.6651,16.5803,16.5957,217600.0
2014-12-05 14:30:00,21.52,21.54,21.39,21.39,82600.0,16.6034,16.6188,16.5031,16.5031,82600.0
2014-12-05 15:00:00,21.39,21.42,21.35,21.4,156300.0,16.5031,16.5263,16.4723,16.5108,156300.0
2014-12-05 15:30:00,21.39,21.4,21.34,21.34,345300.0,16.5031,16.5108,16.4645,16.4645,345300.0
2014-12-08 09:30:00,21.07,21.07,20.48,20.52,271200.0,16.2562,16.2562,15.801,15.8319,271200.0
2014-12-08 10:00:00,20.51,20.51,20.34,20.49,133800.0,15.8242,15.8242,15.693,15.8087,133800.0
2014-12-08 10:30:00,20.49,20.51,20.13,20.14,171700.0,15.8087,15.8242,15.531,15.5387,171700.0
2014-12-08 11:00:00,20.14,20.17,19.94,19.95,263800.0,15.5387,15.5618,15.3844,15.3921,263800.0
2014-12-08 11:30:00,19.95,19.98,19.83,19.88,148600.0,15.3921,15.4153,15.2995,15.3381,148600.0
2014-12-08 12:00:00,19.87,19.9,19.62,19.63,289000.0,15.3304,15.3535,15.1375,15.1452,289000.0
2014-12-08 12:30:00,19.63,19.68,19.57,19.58,292000.0,15.1452,15.1838,15.0989,15.1066,292000.0
2014-12-08 13:00:00,19.57,19.58,19.39,19.42,261100.0,15.0989,15.1066,14.96,14.9832,261100.0
2014-12-08 13:30:00,19.41,19.42,19.25,19.3,207200.0,14.9755,14.9832,14.852,14.8906,207200.0
2014-12-08 14:00:00,19.3,19.32,19.15,19.17,295300.0,14.8906,14.906,14.7749,14.7903,295300.0
2014-12-08 14:30:00,19.17,19.54,19.13,19.41,343500.0,14.7903,15.0758,14.7595,14.9755,343500.0
2014-12-08 15:00:00,19.42,19.57,19.36,19.55,309900.0,14.9832,15.0989,14.9369,15.0835,309900.0
2014-12-08 15:30:00,19.56,19.6,19.52,19.56,404100.0,15.0912,15.1221,15.0603,15.0912,404100.0
2014-12-09 09:30:00,19.43,19.83,19.31,19.76,416000.0,14.9909,15.2995,14.8983,15.2455,416000.0
2014-12-09 10:00:00,19.76,19.9,19.66,19.68,267400.0,15.2455,15.3535,15.1684,15.1838,267400.0
2014-12-09 10:30:00,19.67,19.81,19.67,19.7,148400.0,15.1761,15.2841,15.1761,15.1992,148400.0
2014-12-09 11:00:00,19.7,19.78,19.62,19.64,136400.0,15.1992,15.2609,15.1375,15.1529,136400.0
2014-12-09 11:30:00,19.63,19.69,19.52,19.63,146500.0,15.1452,15.1915,15.0603,15.1452,146500.0
2014-12-09 12:00:00,19.63,19.71,19.53,19.53,96400.0,15.1452,15.2069,15.0681,15.0681,96400.0
2014-12-09 12:30:00,19.53,19.67,19.52,19.67,144200.0,15.0681,15.1761,15.0603,15.1761,144200.0
2014-12-09 13:00:00,19.67,19.73,19.58,19.62,73800.0,15.1761,15.2224,15.1066,15.1375,73800.0
2014-12-09 13:30:00,19.62,19.7,19.61,19.69,73000.0,15.1375,15.1992,15.1298,15.1915,73000.0
2014-12-09 14:00:00,19.68,19.81,19.65,19.73,100000.0,15.1838,15.2841,15.1606,15.2224,100000.0
2014-12-09 14:30:00,19.73,19.74,19.66,19.74,101400.0,15.2224,15.2301,15.1684,15.2301,101400.0
2014-12-09 15:00:00,19.74,19.76,19.63,19.68,66600.0,15.2301,15.2455,15.1452,15.1838,66600.0
2014-12-09 15:30:00,19.68,19.72,19.65,19.7,169700.0,15.1838,15.2147,15.1606,15.1992,169700.0
2014-12-10 09:30:00,19.22,19.28,18.87,19.07,252500.0,14.8289,14.8752,14.5589,14.7132,252500.0
2014-12-10 10:00:00,19.08,19.13,18.93,19.1,154700.0,14.7209,14.7595,14.6051,14.7363,154700.0
2014-12-10 10:30:00,19.09,19.09,18.67,18.72,251200.0,14.7286,14.7286,14.4045,14.4431,251200.0
2014-12-10 11:00:00,18.73,18.75,18.54,18.59,362300.0,14.4508,14.4663,14.3042,14.3428,362300.0
2014-12-10 11:30:00,18.57,18.62,18.52,18.6,455500.0,14.3274,14.366,14.2888,14.3505,455500.0
2014-12-10 12:00:00,18.59,18.61,18.41,18.41,197800.0,14.3428,14.3583,14.2039,14.2039,197800.0
2014-12-10 12:30:00,18.41,18.56,18.32,18.35,246400.0,14.2039,14.3197,14.1345,14.1577,246400.0
2014-12-10 13:00:00,18.35,18.37,18.02,18.04,327400.0,14.1577,14.1731,13.903,13.9185,327400.0
2014-12-10 13:30:00,18.04,18.17,17.99,18.16,328200.0,13.9185,14.0188,13.8799,14.0111,328200.0
2014-12-10 14:00:00,18.16,18.3,18.11,18.27,298000.0,14.0111,14.1191,13.9725,14.0959,298000.0
2014-12-10 14:30:00,18.27,18.4,18.24,18.27,209900.0,14.0959,14.1962,14.0728,14.0959,209900.0
2014-12-10 15:00:00,18.28,18.54,18.26,18.54,476800.0,14.1036,14.3042,14.0882,14.3042,476800.0
2014-12-10 15:30:00,18.55,18.64,18.47,18.59,1253100.0,14.312,14.3814,14.2502,14.3428,1253100.0
2014-12-11 09:30:00,18.03,18.3,17.9,18.19,534400.0,14.1161,14.3275,14.0144,14.2414,534400.0
2014-12-11 10:00:00,18.2,18.26,18.08,18.24,230300.0,14.2492,14.2962,14.1553,14.2806,230300.0
2014-12-11 10:30:00,18.24,18.54,18.24,18.48,419600.0,14.2806,14.5154,14.2806,14.4685,419600.0
2014-12-11 11:00:00,18.48,18.57,18.34,18.48,564900.0,14.4685,14.5389,14.3589,14.4685,564900.0
2014-12-11 11:30:00,18.48,18.56,18.42,18.43,252500.0,14.4685,14.5311,14.4215,14.4293,252500.0
2014-12-11 12:00:00,18.43,18.51,18.28,18.5,228700.0,14.4293,14.4919,14.3119,14.4841,228700.0
2014-12-11 12:30:00,18.5,18.53,18.4,18.45,260200.0,14.4841,14.5076,14.4058,14.445,260200.0
2014-12-11 13:00:00,18.45,18.5,18.4,18.43,268600.0,14.445,14.4841,14.4058,14.4293,268600.0
2014-12-11 13:30:00,18.43,18.46,18.19,18.2,339300.0,14.4293,14.4528,14.2414,14.2492,339300.0
2014-12-11 14:00:00,18.19,18.29,18.06,18.09,440000.0,14.2414,14.3197,14.1396,14.1631,440000.0
2014-12-11 14:30:00,18.09,18.13,18.04,18.07,382500.0,14.1631,14.1944,14.124,14.1475,382500.0
2014-12-11 15:00:00,18.07,18.11,18.0,18.1,188400.0,14.1475,14.1788,14.0927,14.171,188400.0
2014-12-11 15:30:00,18.09,18.12,18.0,18.04,599000.0,14.1631,14.1866,14.0927,14.124,599000.0
2014-12-12 09:30:00,17.54,17.85,17.49,17.74,297800.0,13.7325,13.9752,13.6934,13.8891,297800.0
2014-12-12 10:00:00,17.73,17.91,17.65,17.73,496300.0,13.8813,14.0222,13.8186,13.8813,496300.0
2014-12-12 10:30:00,17.73,17.81,17.66,17.7,292800.0,13.8813,13.9439,13.8265,13.8578,292800.0
2014-12-12 11:00:00,17.71,17.71,17.51,17.58,244500.0,13.8656,13.8656,13.709,13.7638,244500.0
2014-12-12 11:30:00,17.59,17.68,17.56,17.59,398300.0,13.7717,13.8421,13.7482,13.7717,398300.0
2014-12-12 12:00:00,17.59,17.64,17.54,17.61,501500.0,13.7717,13.8108,13.7325,13.7873,501500.0
2014-12-12 12:30:00,17.62,17.77,17.56,17.69,350200.0,13.7951,13.9126,13.7482,13.85,350200.0
2014-12-12 13:00:00,17.68,17.76,17.59,17.65,238200.0,13.8421,13.9048,13.7717,13.8186,238200.0
2014-12-12 13:30:00,17.65,17.68,17.6,17.64,195400.0,13.8186,13.8421,13.7795,13.8108,195400.0
2014-12-12 14:00:00,17.64,17.66,17.6,17.64,198800.0,13.8108,13.8265,13.7795,13.8108,198800.0
2014-12-12 14:30:00,17.64,17.65,17.58,17.6,292900.0,13.8108,13.8186,13.7638,13.7795,292900.0
2014-12-12 15:00:00,17.61,17.61,17.46,17.51,263800.0,13.7873,13.7873,13.6699,13.709,263800.0
2014-12-12 15:30:00,17.52,17.53,17.33,17.34,1076000.0,13.7169,13.7247,13.5681,13.5759,1076000.0
2014-12-15 09:30:00,17.28,17.53,17.21,17.21,415800.0,13.529,13.7247,13.4741,13.4741,415800.0
2014-12-15 10:00:00,17.21,17.22,16.97,17.0,309000.0,13.4741,13.482,13.2862,13.3097,309000.0
2014-12-15 10:30:00,16.99,17.05,16.81,16.81,389500.0,13.3019,13.3489,13.161,13.161,389500.0
2014-12-15 11:00:00,16.82,16.92,16.77,16.79,274700.0,13.1688,13.2471,13.1297,13.1453,274700.0
2014-12-15 11:30:00,16.77,16.8,16.63,16.68,325300.0,13.1297,13.1531,13.02,13.0592,325300.0
2014-12-15 12:00:00,16.68,16.81,16.68,16.8,235900.0,13.0592,13.161,13.0592,13.1531,235900.0
2014-12-15 12:30:00,16.8,16.8,16.68,16.71,163300.0,13.1531,13.1531,13.0592,13.0827,163300.0
2014-12-15 13:00:00,16.71,16.84,16.71,16.74,286800.0,13.0827,13.1845,13.0827,13.1062,286800.0
2014-12-15 13:30:00,16.73,16.79,16.65,16.66,165400.0,13.0983,13.1453,13.0357,13.0435,165400.0
2014-12-15 14:00:00,16.67,16.68,16.55,16.65,210900.0,13.0514,13.0592,12.9574,13.0357,210900.0
2014-12-15 14:30:00,16.64,16.72,16.54,16.61,343000.0,13.0279,13.0905,12.9496,13.0044,343000.0
2014-12-15 15:00:00,16.6,16.62,16.43,16.43,258900.0,12.9966,13.0122,12.8635,12.8635,258900.0
2014-12-15 15:30:00,16.43,16.54,16.4,16.54,334000.0,12.8635,12.9496,12.84,12.9496,334000.0
2014-12-16 09:30:00,16.18,16.95,16.11,16.91,1083100.0,12.6677,13.2706,12.6129,13.2393,1083100.0
2014-12-16 10:00:00,16.92,17.18,16.9,17.13,641700.0,13.2471,13.4507,13.2314,13.4115,641700.0
2014-12-16 10:30:00,17.13,17.16,16.94,17.13,788400.0,13.4115,13.435,13.2628,13.4115,788400.0
2014-12-16 11:00:00,17.14,17.43,17.1,17.39,767500.0,13.4193,13.6464,13.388,13.6151,767500.0
2014-12-16 11:30:00,17.38,17.5,17.33,17.37,923600.0,13.6072,13.7012,13.5681,13.5994,923600.0
2014-12-16 12:00:00,17.37,17.38,17.25,17.3,406700.0,13.5994,13.6072,13.5055,13.5446,406700.0
2014-12-16 12:30:00,17.31,17.35,17.24,17.25,259700.0,13.5524,13.5838,13.4976,13.5055,259700.0
2014-12-16 13:00:00,17.25,17.29,17.18,17.19,294200.0,13.5055,13.5368,13.4507,13.4585,294200.0
2014-12-16 13:30:00,17.19,17.24,17.1,17.19,359400.0,13.4585,13.4976,13.388,13.4585,359400.0
2014-12-16 14:00:00,17.2,17.36,17.19,17.22,221400.0,13.4663,13.5916,13.4585,13.482,221400.0
2014-12-16 14:30:00,17.22,17.27,17.09,17.15,363500.0,13.482,13.5211,13.3802,13.4272,363500.0
2014-12-16 15:00:00,17.16,17.19,17.1,17.11,532600.0,13.435,13.4585,13.388,13.3959,532600.0
2014-12-16 15:30:00,17.11,17.19,17.05,17.06,488200.0,13.3959,13.4585,13.3489,13.3567,488200.0
2014-12-17 09:30:00,17.16,17.77,17.04,17.75,408600.0,13.435,13.9126,13.341,13.8969,408600.0
2014-12-17 10:00:00,17.77,18.14,17.77,17.84,567300.0,13.9126,14.2023,13.9126,13.9674,567300.0
2014-12-17 10:30:00,17.85,18.12,17.71,18.1,403400.0,13.9752,14.1866,13.8656,14.171,403400.0
2014-12-17 11:00:00,18.1,18.39,18.09,18.32,342300.0,14.171,14.398,14.1631,14.3432,342300.0
2014-12-17 11:30:00,18.31,18.55,18.19,18.55,329500.0,14.3354,14.5233,14.2414,14.5233,329500.0
2014-12-17 12:00:00,18.54,18.62,18.4,18.52,215800.0,14.5154,14.5781,14.4058,14.4998,215800.0
2014-12-17 12:30:00,18.52,18.69,18.47,18.64,228500.0,14.4998,14.6329,14.4606,14.5937,228500.0
2014-12-17 13:00:00,18.66,18.79,18.65,18.76,133200.0,14.6094,14.7112,14.6016,14.6877,133200.0
2014-12-17 13:30:00,18.76,18.96,18.75,18.87,362900.0,14.6877,14.8443,14.6799,14.7738,362900.0
2014-12-17 14:00:00,18.89,19.17,18.82,18.83,292000.0,14.7895,15.0087,14.7347,14.7425,292000.0
2014-12-17 14:30:00,18.84,18.85,18.32,18.38,312200.0,14.7503,14.7581,14.3432,14.3902,312200.0
2014-12-17 15:00:00,18.37,18.75,18.32,18.71,220700.0,14.3823,14.6799,14.3432,14.6485,220700.0
2014-12-17 15:30:00,18.71,18.79,18.66,18.77,812900.0,14.6485,14.7112,14.6094,14.6955,812900.0
2014-12-18 09:30:00,19.67,20.1,19.43,19.69,578600.0,15.4001,15.7368,15.2122,15.4158,578600.0
2014-12-18 10:00:00,19.68,19.95,19.65,19.87,546800.0,15.408,15.6194,15.3845,15.5567,546800.0
2014-12-18 10:30:00,19.88,19.88,19.57,19.63,514100.0,15.5646,15.5646,15.3219,15.3688,514100.0
2014-12-18 11:00:00,19.63,19.64,19.2,19.36,475700.0,15.3688,15.3767,15.0322,15.1574,475700.0
2014-12-18 11:30:00,19.36,19.5,19.17,19.38,536800.0,15.1574,15.267,15.0087,15.1731,536800.0
2014-12-18 12:00:00,19.37,19.51,19.26,19.48,249400.0,15.1653,15.2749,15.0791,15.2514,249400.0
2014-12-18 12:30:00,19.48,19.5,19.38,19.46,225700.0,15.2514,15.267,15.1731,15.2357,225700.0
2014-12-18 13:00:00,19.47,19.47,19.38,19.41,174700.0,15.2436,15.2436,15.1731,15.1966,174700.0
2014-12-18 13:30:00,19.41,19.49,19.38,19.45,217500.0,15.1966,15.2592,15.1731,15.2279,217500.0
2014-12-18 14:00:00,19.45,19.46,19.29,19.3,312400.0,15.2279,15.2357,15.1026,15.1105,312400.0
2014-12-18 14:30:00,19.3,19.49,19.27,19.46,421300.0,15.1105,15.2592,15.087,15.2357,421300.0
2014-12-18 15:00:00,19.46,19.57,19.42,19.52,222400.0,15.2357,15.3219,15.2044,15.2827,222400.0
2014-12-18 15:30:00,19.51,19.67,19.47,19.62,494800.0,15.2749,15.4001,15.2436,15.361,494800.0
2014-12-19 09:30:00,19.85,20.43,19.63,20.21,430700.0,15.5411,15.9952,15.3688,15.8229,430700.0
2014-12-19 10:00:00,20.21,20.23,19.88,20.16,273700.0,15.8229,15.8386,15.5646,15.7838,273700.0
2014-12-19 10:30:00,20.16,20.27,20.08,20.15,240300.0,15.7838,15.8699,15.7211,15.7759,240300.0
2014-12-19 11:00:00,20.13,20.4,20.02,20.26,271400.0,15.7603,15.9717,15.6742,15.8621,271400.0
2014-12-19 11:30:00,20.24,20.37,20.21,20.32,196900.0,15.8464,15.9482,15.8229,15.909,196900.0
2014-12-19 12:00:00,20.32,20.46,20.25,20.33,294900.0,15.909,16.0187,15.8542,15.9169,294900.0
2014-12-19 12:30:00,20.32,20.51,20.31,20.49,193000.0,15.909,16.0578,15.9012,16.0421,193000.0
2014-12-19 13:00:00,20.49,20.52,20.33,20.41,147100.0,16.0421,16.0656,15.9169,15.9795,147100.0
2014-12-19 13:30:00,20.4,20.47,20.33,20.36,215100.0,15.9717,16.0265,15.9169,15.9404,215100.0
2014-12-19 14:00:00,20.35,20.38,20.26,20.33,186600.0,15.9325,15.956,15.8621,15.9169,186600.0
2014-12-19 14:30:00,20.33,20.5,20.33,20.49,164500.0,15.9169,16.05,15.9169,16.0421,164500.0
2014-12-19 15:00:00,20.49,20.58,20.44,20.54,236800.0,16.0421,16.1126,16.003,16.0813,236800.0
2014-12-19 15:30:00,20.54,20.6,20.42,20.59,590700.0,16.0813,16.1283,15.9873,16.1204,590700.0
2014-12-22 09:30:00,20.58,20.62,19.93,20.16,502100.0,16.1126,16.1439,15.6037,15.7838,502100.0
2014-12-22 10:00:00,20.2,20.4,20.1,20.34,280800.0,15.8151,15.9717,15.7368,15.9247,280800.0
2014-12-22 10:30:00,20.35,20.56,20.29,20.53,244600.0,15.9325,16.0969,15.8856,16.0735,244600.0
2014-12-22 11:00:00,20.53,20.54,20.42,20.51,238300.0,16.0735,16.0813,15.9873,16.0578,238300.0
2014-12-22 11:30:00,20.51,20.55,20.43,20.49,230300.0,16.0578,16.0891,15.9952,16.0421,230300.0
2014-12-22 12:00:00,20.49,20.67,20.44,20.66,255500.0,16.0421,16.1831,16.003,16.1752,255500.0
2014-12-22 12:30:00,20.65,20.68,20.46,20.47,234800.0,16.1674,16.1909,16.0187,16.0265,234800.0
2014-12-22 13:00:00,20.47,20.62,20.47,20.51,145100.0,16.0265,16.1439,16.0265,16.0578,145100.0
2014-12-22 13:30:00,20.51,20.52,20.43,20.52,181000.0,16.0578,16.0656,15.9952,16.0656,181000.0
2014-12-22 14:00:00,20.52,20.63,20.5,20.51,188900.0,16.0656,16.1518,16.05,16.0578,188900.0
2014-12-22 14:30:00,20.51,20.64,20.43,20.63,204800.0,16.0578,16.1596,15.9952,16.1518,204800.0
2014-12-22 15:00:00,20.62,20.76,20.57,20.76,314300.0,16.1439,16.2535,16.1048,16.2535,314300.0
2014-12-22 15:30:00,20.76,20.77,20.7,20.72,528200.0,16.2535,16.2614,16.2066,16.2222,528200.0
2014-12-23 09:30:00,20.76,20.92,20.57,20.73,445800.0,16.2535,16.3788,16.1048,16.23,445800.0
2014-12-23 10:00:00,20.75,20.89,20.65,20.87,183600.0,16.2457,16.3553,16.1674,16.3397,183600.0
2014-12-23 10:30:00,20.88,21.04,20.83,20.97,160000.0,16.3475,16.4728,16.3083,16.4179,160000.0
2014-12-23 11:00:00,20.97,20.98,20.77,20.92,166800.0,16.4179,16.4258,16.2614,16.3788,166800.0
2014-12-23 11:30:00,20.93,20.99,20.82,20.84,133800.0,16.3866,16.4336,16.3005,16.3162,133800.0
2014-12-23 12:00:00,20.84,20.89,20.81,20.83,119000.0,16.3162,16.3553,16.2927,16.3083,119000.0
2014-12-23 12:30:00,20.84,20.98,20.81,20.98,86100.0,16.3162,16.4258,16.2927,16.4258,86100.0
2014-12-23 13:00:00,20.98,21.0,20.91,20.98,94600.0,16.4258,16.4414,16.371,16.4258,94600.0
2014-12-23 13:30:00,20.98,21.03,20.95,20.98,165600.0,16.4258,16.4649,16.4023,16.4258,165600.0
2014-12-23 14:00:00,20.97,21.04,20.95,21.02,221700.0,16.4179,16.4728,16.4023,16.4571,221700.0
2014-12-23 14:30:00,21.01,21.1,21.0,21.02,70100.0,16.4493,16.5197,16.4414,16.4571,70100.0
2014-12-23 15:00:00,21.03,21.08,20.9,20.9,142900.0,16.4649,16.5041,16.3631,16.3631,142900.0
2014-12-23 15:30:00,20.91,21.0,20.89,20.96,274600.0,16.371,16.4414,16.3553,16.4101,274600.0
2014-12-24 09:30:00,20.97,21.05,20.39,20.62,286400.0,16.4179,16.4806,15.9638,16.1439,286400.0
2014-12-24 10:00:00,20.63,20.9,20.61,20.69,110200.0,16.1518,16.3631,16.1361,16.1987,110200.0
2014-12-24 10:30:00,20.68,20.68,20.41,20.47,124200.0,16.1909,16.1909,15.9795,16.0265,124200.0
2014-12-24 11:00:00,20.47,20.78,20.47,20.72,148400.0,16.0265,16.2692,16.0265,16.2222,148400.0
2014-12-24 11:30:00,20.73,20.74,20.6,20.64,134300.0,16.23,16.2379,16.1283,16.1596,134300.0
2014-12-24 12:00:00,20.64,20.77,20.63,20.75,162400.0,16.1596,16.2614,16.1518,16.2457,162400.0
2014-12-24 12:30:00,20.74,20.84,20.69,20.69,188400.0,16.2379,16.3162,16.1987,16.1987,188400.0
2014-12-26 09:30:00,20.96,21.0,20.67,20.93,109100.0,16.4101,16.4414,16.1831,16.3866,109100.0
2014-12-26 10:00:00,20.91,20.97,20.8,20.9,77800.0,16.371,16.4179,16.2848,16.3631,77800.0
2014-12-26 10:30:00,20.91,20.97,20.8,20.81,96000.0,16.371,16.4179,16.2848,16.2927,96000.0
2014-12-26 11:00:00,20.8,20.95,20.75,20.89,85800.0,16.2848,16.4023,16.2457,16.3553,85800.0
2014-12-26 11:30:00,20.89,20.89,20.71,20.86,94400.0,16.3553,16.3553,16.2144,16.3318,94400.0
2014-12-26 12:00:00,20.86,20.86,20.65,20.68,50300.0,16.3318,16.3318,16.1674,16.1909,50300.0
2014-12-26 12:30:00,20.68,20.73,20.65,20.7,47000.0,16.1909,16.23,16.1674,16.2066,47000.0
2014-12-26 13:00:00,20.7,20.73,20.57,20.66,67000.0,16.2066,16.23,16.1048,16.1752,67000.0
2014-12-26 13:30:00,20.65,20.65,20.56,20.58,57700.0,16.1674,16.1674,16.0969,16.1126,57700.0
2014-12-26 14:00:00,20.58,20.58,20.43,20.48,84200.0,16.1126,16.1126,15.9952,16.0343,84200.0
2014-12-26 14:30:00,20.48,20.64,20.47,20.56,75300.0,16.0343,16.1596,16.0265,16.0969,75300.0
2014-12-26 15:00:00,20.56,20.56,20.55,20.55,49300.0,16.0969,16.0969,16.0891,16.0891,49300.0
2014-12-26 15:30:00,20.56,20.65,20.55,20.63,176700.0,16.0969,16.1674,16.0891,16.1518,176700.0
2014-12-29 09:30:00,20.83,21.16,20.79,21.13,216600.0,16.3083,16.5667,16.277,16.5432,216600.0
2014-12-29 10:00:00,21.13,21.23,21.0,21.23,115900.0,16.5432,16.6215,16.4414,16.6215,115900.0
2014-12-29 10:30:00,21.23,21.31,21.18,21.28,164300.0,16.6215,16.6841,16.5824,16.6607,164300.0
2014-12-29 11:00:00,21.28,21.33,21.21,21.23,137700.0,16.6607,16.6998,16.6058,16.6215,137700.0
2014-12-29 11:30:00,21.23,21.3,21.2,21.26,150200.0,16.6215,16.6763,16.598,16.645,150200.0
2014-12-29 12:00:00,21.25,21.26,21.05,21.05,129200.0,16.6372,16.645,16.4806,16.4806,129200.0
2014-12-29 12:30:00,21.05,21.1,20.91,20.92,89800.0,16.4806,16.5197,16.371,16.3788,89800.0
2014-12-29 13:00:00,20.92,20.92,20.73,20.8,130400.0,16.3788,16.3788,16.23,16.2848,130400.0
2014-12-29 13:30:00,20.81,20.92,20.8,20.9,149300.0,16.2927,16.3788,16.2848,16.3631,149300.0
2014-12-29 14:00:00,20.9,21.03,20.89,21.03,88900.0,16.3631,16.4649,16.3553,16.4649,88900.0
2014-12-29 14:30:00,21.03,21.03,20.87,20.89,79600.0,16.4649,16.4649,16.3397,16.3553,79600.0
2014-12-29 15:00:00,20.89,21.04,20.86,21.04,93100.0,16.3553,16.4728,16.3318,16.4728,93100.0
2014-12-29 15:30:00,21.04,21.07,20.94,20.96,251100.0,16.4728,16.4962,16.3945,16.4101,251100.0
2014-12-30 09:30:00,20.86,21.0,20.58,20.8,141900.0,16.3318,16.4414,16.1126,16.2848,141900.0
2014-12-30 10:00:00,20.81,20.81,20.57,20.66,105500.0,16.2927,16.2927,16.1048,16.1752,105500.0
2014-12-30 10:30:00,20.65,20.87,20.61,20.81,91800.0,16.1674,16.3397,16.1361,16.2927,91800.0
2014-12-30 11:00:00,20.8,20.82,20.59,20.61,127500.0,16.2848,16.3005,16.1204,16.1361,127500.0
2014-12-30 11:30:00,20.61,20.61,20.52,20.57,132100.0,16.1361,16.1361,16.0656,16.1048,132100.0
2014-12-30 12:00:00,20.57,20.61,20.5,20.51,179200.0,16.1048,16.1361,16.05,16.0578,179200.0
2014-12-30 12:30:00,20.51,20.59,20.49,20.53,110800.0,16.0578,16.1204,16.0421,16.0735,110800.0
2014-12-30 13:00:00,20.52,20.66,20.52,20.64,103200.0,16.0656,16.1752,16.0656,16.1596,103200.0
2014-12-30 13:30:00,20.63,20.86,20.63,20.8,90600.0,16.1518,16.3318,16.1518,16.2848,90600.0
2014-12-30 14:00:00,20.79,20.81,20.65,20.66,147800.0,16.277,16.2927,16.1674,16.1752,147800.0
2014-12-30 14:30:00,20.66,20.69,20.57,20.59,90000.0,16.1752,16.1987,16.1048,16.1204,90000.0
2014-12-30 15:00:00,20.59,20.62,20.58,20.59,59300.0,16.1204,16.1439,16.1126,16.1204,59300.0
2014-12-30 15:30:00,20.6,20.6,20.5,20.53,224000.0,16.1283,16.1283,16.05,16.0735,224000.0
2014-12-31 09:30:00,20.38,20.43,20.03,20.35,162000.0,15.956,15.9952,15.682,15.9325,162000.0
2014-12-31 10:00:00,20.36,20.54,20.3,20.51,96300.0,15.9404,16.0813,15.8934,16.0578,96300.0
2014-12-31 10:30:00,20.5,20.58,20.35,20.35,154400.0,16.05,16.1126,15.9325,15.9325,154400.0
2014-12-31 11:00:00,20.35,20.61,20.35,20.58,75200.0,15.9325,16.1361,15.9325,16.1126,75200.0
2014-12-31 11:30:00,20.6,20.71,20.55,20.63,68900.0,16.1283,16.2144,16.0891,16.1518,68900.0
2014-12-31 12:00:00,20.63,20.73,20.51,20.7,166600.0,16.1518,16.23,16.0578,16.2066,166600.0
2014-12-31 12:30:00,20.69,20.82,20.66,20.74,90100.0,16.1987,16.3005,16.1752,16.2379,90100.0
2014-12-31 13:00:00,20.75,20.88,20.71,20.88,52400.0,16.2457,16.3475,16.2144,16.3475,52400.0
2014-12-31 13:30:00,20.88,21.04,20.88,20.93,80800.0,16.3475,16.4728,16.3475,16.3866,80800.0
2014-12-31 14:00:00,20.93,20.93,20.74,20.91,79300.0,16.3866,16.3866,16.2379,16.371,79300.0
2014-12-31 14:30:00,20.9,20.91,20.82,20.85,60500.0,16.3631,16.371,16.3005,16.324,60500.0
2014-12-31 15:00:00,20.84,20.84,20.7,20.71,80000.0,16.3162,16.3162,16.2066,16.2144,80000.0
2014-12-31 15:30:00,20.7,20.72,20.6,20.62,180900.0,16.2066,16.2222,16.1283,16.1439,180900.0
2015-01-02 09:30:00,20.42,20.75,20.39,20.47,156400.0,15.9873,16.2457,15.9638,16.0265,156400.0
2015-01-02 10:00:00,20.46,20.54,20.32,20.5,93100.0,16.0187,16.0813,15.909,16.05,93100.0
2015-01-02 10:30:00,20.51,20.58,20.36,20.41,102600.0,16.0578,16.1126,15.9404,15.9795,102600.0
2015-01-02 11:00:00,20.42,20.66,20.41,20.61,105900.0,15.9873,16.1752,15.9795,16.1361,105900.0
2015-01-02 11:30:00,20.6,20.7,20.52,20.63,105000.0,16.1283,16.2066,16.0656,16.1518,105000.0
2015-01-02 12:00:00,20.63,20.77,20.6,20.69,114200.0,16.1518,16.2614,16.1283,16.1987,114200.0
2015-01-02 12:30:00,20.69,20.89,20.67,20.85,103800.0,16.1987,16.3553,16.1831,16.324,103800.0
2015-01-02 13:00:00,20.84,20.89,20.68,20.69,124700.0,16.3162,16.3553,16.1909,16.1987,124700.0
2015-01-02 13:30:00,20.69,20.75,20.63,20.63,108100.0,16.1987,16.2457,16.1518,16.1518,108100.0
2015-01-02 14:00:00,20.62,20.64,20.48,20.57,130400.0,16.1439,16.1596,16.0343,16.1048,130400.0
2015-01-02 14:30:00,20.56,20.62,20.5,20.56,95000.0,16.0969,16.1439,16.05,16.0969,95000.0
2015-01-02 15:00:00,20.56,20.58,20.48,20.53,106300.0,16.0969,16.1126,16.0343,16.0735,106300.0
2015-01-02 15:30:00,20.53,20.75,20.52,20.75,300800.0,16.0735,16.2457,16.0656,16.2457,300800.0
2015-01-05 09:30:00,20.38,20.38,19.7,19.76,248800.0,15.956,15.956,15.4236,15.4706,248800.0
2015-01-05 10:00:00,19.77,19.81,19.58,19.62,146000.0,15.4784,15.5098,15.3297,15.361,146000.0
2015-01-05 10:30:00,19.63,19.7,19.48,19.48,148200.0,15.3688,15.4236,15.2514,15.2514,148200.0
2015-01-05 11:00:00,19.47,19.55,19.37,19.46,109900.0,15.2436,15.3062,15.1653,15.2357,109900.0
2015-01-05 11:30:00,19.46,19.55,19.43,19.54,130600.0,15.2357,15.3062,15.2122,15.2984,130600.0
2015-01-05 12:00:00,19.54,19.56,19.4,19.41,117200.0,15.2984,15.314,15.1888,15.1966,117200.0
2015-01-05 12:30:00,19.4,19.66,19.39,19.58,175000.0,15.1888,15.3923,15.1809,15.3297,175000.0
2015-01-05 13:00:00,19.6,19.72,19.58,19.67,87400.0,15.3453,15.4393,15.3297,15.4001,87400.0
2015-01-05 13:30:00,19.66,19.86,19.66,19.84,146800.0,15.3923,15.5489,15.3923,15.5332,146800.0
2015-01-05 14:00:00,19.83,19.83,19.67,19.71,156400.0,15.5254,15.5254,15.4001,15.4315,156400.0
2015-01-05 14:30:00,19.72,19.82,19.69,19.8,120700.0,15.4393,15.5176,15.4158,15.5019,120700.0
2015-01-05 15:00:00,19.8,19.8,19.59,19.66,130100.0,15.5019,15.5019,15.3375,15.3923,130100.0
2015-01-05 15:30:00,19.66,19.67,19.55,19.59,419100.0,15.3923,15.4001,15.3062,15.3375,419100.0
2015-01-06 09:30:00,19.42,19.83,19.23,19.76,262100.0,15.2044,15.5254,15.0557,15.4706,262100.0
2015-01-06 10:00:00,19.75,19.99,19.67,19.76,172200.0,15.4628,15.6507,15.4001,15.4706,172200.0
2015-01-06 10:30:00,19.75,19.77,19.58,19.6,115100.0,15.4628,15.4784,15.3297,15.3453,115100.0
2015-01-06 11:00:00,19.59,19.63,19.45,19.51,172200.0,15.3375,15.3688,15.2279,15.2749,172200.0
2015-01-06 11:30:00,19.5,19.5,19.39,19.42,85700.0,15.267,15.267,15.1809,15.2044,85700.0
2015-01-06 12:00:00,19.43,19.51,19.36,19.51,101800.0,15.2122,15.2749,15.1574,15.2749,101800.0
2015-01-06 12:30:00,19.51,19.63,19.47,19.5,70100.0,15.2749,15.3688,15.2436,15.267,70100.0
2015-01-06 13:00:00,19.51,19.52,19.27,19.36,112700.0,15.2749,15.2827,15.087,15.1574,112700.0
2015-01-06 13:30:00,19.36,19.42,19.31,19.38,92200.0,15.1574,15.2044,15.1183,15.1731,92200.0
2015-01-06 14:00:00,19.38,19.53,19.33,19.5,158200.0,15.1731,15.2905,15.1339,15.267,158200.0
2015-01-06 14:30:00,19.51,19.64,19.45,19.58,138900.0,15.2749,15.3767,15.2279,15.3297,138900.0
2015-01-06 15:00:00,19.57,19.62,19.5,19.61,179200.0,15.3219,15.361,15.267,15.3532,179200.0
2015-01-06 15:30:00,19.61,19.61,19.46,19.53,483600.0,15.3532,15.3532,15.2357,15.2905,483600.0
2015-01-07 09:30:00,19.8,19.86,19.52,19.86,287400.0,15.5019,15.5489,15.2827,15.5489,287400.0
2015-01-07 10:00:00,19.86,20.03,19.77,19.77,122700.0,15.5489,15.682,15.4784,15.4784,122700.0
2015-01-07 10:30:00,19.76,19.76,19.37,19.41,251800.0,15.4706,15.4706,15.1653,15.1966,251800.0
2015-01-07 11:00:00,19.41,19.52,19.38,19.42,179900.0,15.1966,15.2827,15.1731,15.2044,179900.0
2015-01-07 11:30:00,19.43,19.63,19.4,19.61,136800.0,15.2122,15.3688,15.1888,15.3532,136800.0
2015-01-07 12:00:00,19.62,19.71,19.61,19.67,105300.0,15.361,15.4315,15.3532,15.4001,105300.0
2015-01-07 12:30:00,19.67,19.68,19.52,19.54,106200.0,15.4001,15.408,15.2827,15.2984,106200.0
2015-01-07 13:00:00,19.54,19.56,19.41,19.46,76200.0,15.2984,15.314,15.1966,15.2357,76200.0
2015-01-07 13:30:00,19.47,19.51,19.39,19.4,89100.0,15.2436,15.2749,15.1809,15.1888,89100.0
2015-01-07 14:00:00,19.41,19.51,19.38,19.5,125600.0,15.1966,15.2749,15.1731,15.267,125600.0
2015-01-07 14:30:00,19.5,19.66,19.46,19.47,218500.0,15.267,15.3923,15.2357,15.2436,218500.0
2015-01-07 15:00:00,19.47,19.48,19.31,19.39,216300.0,15.2436,15.2514,15.1183,15.1809,216300.0
2015-01-07 15:30:00,19.39,19.43,19.24,19.37,334900.0,15.1809,15.2122,15.0635,15.1653,334900.0
2015-01-08 09:30:00,19.64,19.83,19.52,19.78,203900.0,15.3767,15.5254,15.2827,15.4863,203900.0
2015-01-08 10:00:00,19.78,20.07,19.75,19.87,172900.0,15.4863,15.7133,15.4628,15.5567,172900.0
2015-01-08 10:30:00,19.87,19.97,19.75,19.75,152100.0,15.5567,15.635,15.4628,15.4628,152100.0
2015-01-08 11:00:00,19.77,19.84,19.66,19.74,237200.0,15.4784,15.5332,15.3923,15.4549,237200.0
2015-01-08 11:30:00,19.74,19.76,19.66,19.73,160000.0,15.4549,15.4706,15.3923,15.4471,160000.0
2015-01-08 12:00:00,19.73,19.74,19.63,19.71,151500.0,15.4471,15.4549,15.3688,15.4315,151500.0
2015-01-08 12:30:00,19.71,19.73,19.64,19.66,106300.0,15.4315,15.4471,15.3767,15.3923,106300.0
2015-01-08 13:00:00,19.67,19.7,19.62,19.66,76500.0,15.4001,15.4236,15.361,15.3923,76500.0
2015-01-08 13:30:00,19.66,19.67,19.47,19.49,101800.0,15.3923,15.4001,15.2436,15.2592,101800.0
2015-01-08 14:00:00,19.49,19.7,19.44,19.68,158300.0,15.2592,15.4236,15.2201,15.408,158300.0
2015-01-08 14:30:00,19.69,19.9,19.69,19.75,169400.0,15.4158,15.5802,15.4158,15.4628,169400.0
2015-01-08 15:00:00,19.75,19.78,19.7,19.75,91100.0,15.4628,15.4863,15.4236,15.4628,91100.0
2015-01-08 15:30:00,19.74,19.86,19.7,19.86,277200.0,15.4549,15.5489,15.4236,15.5489,277200.0
2015-01-09 09:30:00,19.91,19.95,19.61,19.72,279800.0,15.588,15.6194,15.3532,15.4393,279800.0
2015-01-09 10:00:00,19.72,19.9,19.7,19.82,144500.0,15.4393,15.5802,15.4236,15.5176,144500.0
2015-01-09 10:30:00,19.82,19.91,19.77,19.83,181500.0,15.5176,15.588,15.4784,15.5254,181500.0
2015-01-09 11:00:00,19.83,19.84,19.61,19.71,203300.0,15.5254,15.5332,15.3532,15.4315,203300.0
2015-01-09 11:30:00,19.71,19.85,19.71,19.84,155400.0,15.4315,15.5411,15.4315,15.5332,155400.0
2015-01-09 12:00:00,19.84,19.96,19.81,19.9,144600.0,15.5332,15.6272,15.5098,15.5802,144600.0
2015-01-09 12:30:00,19.89,19.89,19.72,19.74,120900.0,15.5724,15.5724,15.4393,15.4549,120900.0
2015-01-09 13:00:00,19.75,19.9,19.74,19.87,109400.0,15.4628,15.5802,15.4549,15.5567,109400.0
2015-01-09 13:30:00,19.88,20.0,19.88,19.98,132200.0,15.5646,15.6585,15.5646,15.6428,132200.0
2015-01-09 14:00:00,19.97,20.14,19.93,20.07,155400.0,15.635,15.7681,15.6037,15.7133,155400.0
2015-01-09 14:30:00,20.07,20.09,20.02,20.04,115800.0,15.7133,15.729,15.6742,15.6898,115800.0
2015-01-09 15:00:00,20.05,20.2,20.04,20.05,125100.0,15.6977,15.8151,15.6898,15.6977,125100.0
2015-01-09 15:30:00,20.05,20.12,19.99,20.01,230600.0,15.6977,15.7525,15.6507,15.6663,230600.0
2015-01-12 09:30:00,19.69,19.74,19.13,19.22,319100.0,15.4158,15.4549,14.9774,15.0478,319100.0
2015-01-12 10:00:00,19.23,19.23,18.95,19.05,357800.0,15.0557,15.0557,14.8364,14.9147,357800.0
2015-01-12 10:30:00,19.06,19.11,18.86,19.11,417800.0,14.9226,14.9617,14.766,14.9617,417800.0
2015-01-12 11:00:00,19.11,19.28,19.07,19.22,241400.0,14.9617,15.0948,14.9304,15.0478,241400.0
2015-01-12 11:30:00,19.22,19.43,19.2,19.38,169300.0,15.0478,15.2122,15.0322,15.1731,169300.0
2015-01-12 12:00:00,19.38,19.46,19.19,19.23,154100.0,15.1731,15.2357,15.0243,15.0557,154100.0
2015-01-12 12:30:00,19.23,19.46,19.22,19.37,159700.0,15.0557,15.2357,15.0478,15.1653,159700.0
2015-01-12 13:00:00,19.38,19.46,19.26,19.27,120000.0,15.1731,15.2357,15.0791,15.087,120000.0
2015-01-12 13:30:00,19.27,19.38,19.27,19.27,85400.0,15.087,15.1731,15.087,15.087,85400.0
2015-01-12 14:00:00,19.27,19.32,19.16,19.16,91900.0,15.087,15.1261,15.0009,15.0009,91900.0
2015-01-12 14:30:00,19.16,19.21,19.08,19.19,128100.0,15.0009,15.04,14.9382,15.0243,128100.0
2015-01-12 15:00:00,19.19,19.23,19.13,19.2,146100.0,15.0243,15.0557,14.9774,15.0322,146100.0
2015-01-12 15:30:00,19.2,19.25,19.14,19.23,222200.0,15.0322,15.0713,14.9852,15.0557,222200.0
2015-01-13 09:30:00,19.08,19.23,18.89,19.16,306200.0,14.9382,15.0557,14.7895,15.0009,306200.0
2015-01-13 10:00:00,19.17,19.18,18.87,19.08,257500.0,15.0087,15.0165,14.7738,14.9382,257500.0
2015-01-13 10:30:00,19.07,19.33,19.05,19.19,172500.0,14.9304,15.1339,14.9147,15.0243,172500.0
2015-01-13 11:00:00,19.19,19.22,19.09,19.21,167800.0,15.0243,15.0478,14.946,15.04,167800.0
2015-01-13 11:30:00,19.21,19.27,19.08,19.09,134300.0,15.04,15.087,14.9382,14.946,134300.0
2015-01-13 12:00:00,19.09,19.16,19.02,19.04,142600.0,14.946,15.0009,14.8912,14.9069,142600.0
2015-01-13 12:30:00,19.04,19.09,18.94,19.01,119900.0,14.9069,14.946,14.8286,14.8834,119900.0
2015-01-13 13:00:00,19.01,19.02,18.84,18.84,101800.0,14.8834,14.8912,14.7503,14.7503,101800.0
2015-01-13 13:30:00,18.83,18.86,18.79,18.84,116600.0,14.7425,14.766,14.7112,14.7503,116600.0
2015-01-13 14:00:00,18.85,18.91,18.76,18.9,156500.0,14.7581,14.8051,14.6877,14.7973,156500.0
2015-01-13 14:30:00,18.9,18.95,18.76,18.76,146200.0,14.7973,14.8364,14.6877,14.6877,146200.0
2015-01-13 15:00:00,18.77,18.89,18.72,18.84,165500.0,14.6955,14.7895,14.6564,14.7503,165500.0
2015-01-13 15:30:00,18.83,19.03,18.83,19.02,367600.0,14.7425,14.8991,14.7425,14.8912,367600.0
2015-01-14 09:30:00,18.78,19.04,18.64,18.64,222200.0,14.7033,14.9069,14.5937,14.5937,222200.0
2015-01-14 10:00:00,18.65,19.24,18.61,19.02,229400.0,14.6016,15.0635,14.5702,14.8912,229400.0
2015-01-14 10:30:00,19.02,19.04,18.85,18.98,111100.0,14.8912,14.9069,14.7581,14.8599,111100.0
2015-01-14 11:00:00,18.99,19.01,18.91,18.96,77300.0,14.8678,14.8834,14.8051,14.8443,77300.0
2015-01-14 11:30:00,18.95,19.05,18.79,18.81,102100.0,14.8364,14.9147,14.7112,14.7268,102100.0
2015-01-14 12:00:00,18.81,18.87,18.65,18.72,70500.0,14.7268,14.7738,14.6016,14.6564,70500.0
2015-01-14 12:30:00,18.75,18.85,18.75,18.8,66300.0,14.6799,14.7581,14.6799,14.719,66300.0
2015-01-14 13:00:00,18.8,18.8,18.67,18.72,67500.0,14.719,14.719,14.6172,14.6564,67500.0
2015-01-14 13:30:00,18.71,18.79,18.7,18.78,72700.0,14.6485,14.7112,14.6407,14.7033,72700.0
2015-01-14 14:00:00,18.78,19.35,18.75,19.34,230200.0,14.7033,15.1496,14.6799,15.1418,230200.0
2015-01-14 14:30:00,19.34,19.4,19.21,19.3,138200.0,15.1418,15.1888,15.04,15.1105,138200.0
2015-01-14 15:00:00,19.29,19.62,19.28,19.49,192800.0,15.1026,15.361,15.0948,15.2592,192800.0
2015-01-14 15:30:00,19.49,19.55,19.41,19.52,411200.0,15.2592,15.3062,15.1966,15.2827,411200.0
2015-01-15 09:30:00,19.93,20.02,19.31,19.49,285000.0,15.6037,15.6742,15.1183,15.2592,285000.0
2015-01-15 10:00:00,19.49,19.67,19.42,19.48,159300.0,15.2592,15.4001,15.2044,15.2514,159300.0
2015-01-15 10:30:00,19.5,19.58,19.29,19.41,89500.0,15.267,15.3297,15.1026,15.1966,89500.0
2015-01-15 11:00:00,19.42,19.44,19.29,19.31,109900.0,15.2044,15.2201,15.1026,15.1183,109900.0
2015-01-15 11:30:00,19.32,19.63,19.29,19.44,166200.0,15.1261,15.3688,15.1026,15.2201,166200.0
2015-01-15 12:00:00,19.45,19.63,19.42,19.44,70000.0,15.2279,15.3688,15.2044,15.2201,70000.0
2015-01-15 12:30:00,19.44,19.55,19.38,19.51,111900.0,15.2201,15.3062,15.1731,15.2749,111900.0
2015-01-15 13:00:00,19.51,19.64,19.5,19.52,107100.0,15.2749,15.3767,15.267,15.2827,107100.0
2015-01-15 13:30:00,19.52,19.53,19.41,19.41,210200.0,15.2827,15.2905,15.1966,15.1966,210200.0
2015-01-15 14:00:00,19.42,19.57,19.36,19.4,138500.0,15.2044,15.3219,15.1574,15.1888,138500.0
2015-01-15 14:30:00,19.39,19.45,19.35,19.43,93800.0,15.1809,15.2279,15.1496,15.2122,93800.0
2015-01-15 15:00:00,19.42,19.47,19.39,19.43,125000.0,15.2044,15.2436,15.1809,15.2122,125000.0
2015-01-15 15:30:00,19.43,19.43,19.26,19.29,296900.0,15.2122,15.2122,15.0791,15.1026,296900.0
2015-01-16 09:30:00,19.34,20.0,19.33,19.84,264300.0,15.1418,15.6585,15.1339,15.5332,264300.0
2015-01-16 10:00:00,19.85,20.17,19.84,20.15,170900.0,15.5411,15.7916,15.5332,15.7759,170900.0
2015-01-16 10:30:00,20.15,20.27,20.05,20.09,121500.0,15.7759,15.8699,15.6977,15.729,121500.0
2015-01-16 11:00:00,20.08,20.18,20.03,20.18,152000.0,15.7211,15.7994,15.682,15.7994,152000.0
2015-01-16 11:30:00,20.18,20.38,20.15,20.34,125600.0,15.7994,15.956,15.7759,15.9247,125600.0
2015-01-16 12:00:00,20.33,20.62,20.29,20.61,170600.0,15.9169,16.1439,15.8856,16.1361,170600.0
2015-01-16 12:30:00,20.61,20.63,20.42,20.45,132100.0,16.1361,16.1518,15.9873,16.0108,132100.0
2015-01-16 13:00:00,20.45,20.5,20.37,20.45,160000.0,16.0108,16.05,15.9482,16.0108,160000.0
2015-01-16 13:30:00,20.46,20.58,20.44,20.46,96200.0,16.0187,16.1126,16.003,16.0187,96200.0
2015-01-16 14:00:00,20.46,20.63,20.45,20.62,147900.0,16.0187,16.1518,16.0108,16.1439,147900.0
2015-01-16 14:30:00,20.62,20.84,20.54,20.68,232000.0,16.1439,16.3162,16.0813,16.1909,232000.0
2015-01-16 15:00:00,20.67,20.73,20.58,20.69,133600.0,16.1831,16.23,16.1126,16.1987,133600.0
2015-01-16 15:30:00,20.68,20.7,20.57,20.59,267000.0,16.1909,16.2066,16.1048,16.1204,267000.0
2015-01-20 09:30:00,19.77,20.07,19.25,19.43,339400.0,15.4784,15.7133,15.0713,15.2122,339400.0
2015-01-20 10:00:00,19.42,19.61,19.39,19.61,180000.0,15.2044,15.3532,15.1809,15.3532,180000.0
2015-01-20 10:30:00,19.61,19.68,19.48,19.56,114100.0,15.3532,15.408,15.2514,15.314,114100.0
2015-01-20 11:00:00,19.55,19.75,19.44,19.74,141400.0,15.3062,15.4628,15.2201,15.4549,141400.0
2015-01-20 11:30:00,19.74,19.77,19.53,19.58,127000.0,15.4549,15.4784,15.2905,15.3297,127000.0
2015-01-20 12:00:00,19.59,19.61,19.4,19.48,170800.0,15.3375,15.3532,15.1888,15.2514,170800.0
2015-01-20 12:30:00,19.49,19.49,19.34,19.35,145200.0,15.2592,15.2592,15.1418,15.1496,145200.0
2015-01-20 13:00:00,19.34,19.44,19.29,19.32,167200.0,15.1418,15.2201,15.1026,15.1261,167200.0
2015-01-20 13:30:00,19.32,19.38,19.23,19.38,90300.0,15.1261,15.1731,15.0557,15.1731,90300.0
2015-01-20 14:00:00,19.38,19.42,19.23,19.26,194400.0,15.1731,15.2044,15.0557,15.0791,194400.0
2015-01-20 14:30:00,19.26,19.3,19.22,19.29,159000.0,15.0791,15.1105,15.0478,15.1026,159000.0
2015-01-20 15:00:00,19.28,19.3,19.21,19.26,171600.0,15.0948,15.1105,15.04,15.0791,171600.0
2015-01-20 15:30:00,19.26,19.26,19.11,19.23,406200.0,15.0791,15.0791,14.9617,15.0557,406200.0
2015-01-21 09:30:00,19.48,19.98,19.43,19.98,197100.0,15.2514,15.6428,15.2122,15.6428,197100.0
2015-01-21 10:00:00,19.97,19.97,19.69,19.9,183400.0,15.635,15.635,15.4158,15.5802,183400.0
2015-01-21 10:30:00,19.89,20.04,19.85,19.97,126600.0,15.5724,15.6898,15.5411,15.635,126600.0
2015-01-21 11:00:00,19.98,20.0,19.74,19.87,175500.0,15.6428,15.6585,15.4549,15.5567,175500.0
2015-01-21 11:30:00,19.88,20.04,19.85,19.91,94400.0,15.5646,15.6898,15.5411,15.588,94400.0
2015-01-21 12:00:00,19.91,20.05,19.82,19.92,128300.0,15.588,15.6977,15.5176,15.5959,128300.0
2015-01-21 12:30:00,19.92,19.97,19.85,19.95,88200.0,15.5959,15.635,15.5411,15.6194,88200.0
2015-01-21 13:00:00,19.94,20.01,19.8,19.83,73100.0,15.6115,15.6663,15.5019,15.5254,73100.0
2015-01-21 13:30:00,19.82,19.84,19.58,19.61,174000.0,15.5176,15.5332,15.3297,15.3532,174000.0
2015-01-21 14:00:00,19.61,19.67,19.52,19.66,149200.0,15.3532,15.4001,15.2827,15.3923,149200.0
2015-01-21 14:30:00,19.67,19.68,19.58,19.63,139000.0,15.4001,15.408,15.3297,15.3688,139000.0
2015-01-21 15:00:00,19.63,19.68,19.54,19.6,146700.0,15.3688,15.408,15.2984,15.3453,146700.0
2015-01-21 15:30:00,19.6,19.63,19.51,19.52,428800.0,15.3453,15.3688,15.2749,15.2827,428800.0
2015-01-22 09:30:00,19.5,19.75,19.27,19.53,297200.0,15.267,15.4628,15.087,15.2905,297200.0
2015-01-22 10:00:00,19.51,19.64,19.39,19.64,125500.0,15.2749,15.3767,15.1809,15.3767,125500.0
2015-01-22 10:30:00,19.63,19.67,19.53,19.61,114600.0,15.3688,15.4001,15.2905,15.3532,114600.0
2015-01-22 11:00:00,19.61,19.61,19.33,19.46,116000.0,15.3532,15.3532,15.1339,15.2357,116000.0
2015-01-22 11:30:00,19.45,19.47,19.32,19.35,152200.0,15.2279,15.2436,15.1261,15.1496,152200.0
2015-01-22 12:00:00,19.35,19.69,19.33,19.63,184300.0,15.1496,15.4158,15.1339,15.3688,184300.0
2015-01-22 12:30:00,19.63,19.75,19.59,19.64,85000.0,15.3688,15.4628,15.3375,15.3767,85000.0
2015-01-22 13:00:00,19.65,19.66,19.49,19.5,57400.0,15.3845,15.3923,15.2592,15.267,57400.0
2015-01-22 13:30:00,19.5,19.56,19.41,19.45,85200.0,15.267,15.314,15.1966,15.2279,85200.0
2015-01-22 14:00:00,19.44,19.63,19.42,19.61,106300.0,15.2201,15.3688,15.2044,15.3532,106300.0
2015-01-22 14:30:00,19.62,19.71,19.6,19.69,120000.0,15.361,15.4315,15.3453,15.4158,120000.0
2015-01-22 15:00:00,19.69,19.71,19.61,19.65,131700.0,15.4158,15.4315,15.3532,15.3845,131700.0
2015-01-22 15:30:00,19.65,19.72,19.64,19.72,233200.0,15.3845,15.4393,15.3767,15.4393,233200.0
2015-01-23 09:30:00,19.66,19.84,19.43,19.74,206200.0,15.3923,15.5332,15.2122,15.4549,206200.0
2015-01-23 10:00:00,19.74,19.94,19.7,19.84,118400.0,15.4549,15.6115,15.4236,15.5332,118400.0
2015-01-23 10:30:00,19.85,19.9,19.7,19.87,119500.0,15.5411,15.5802,15.4236,15.5567,119500.0
2015-01-23 11:00:00,19.86,19.86,19.68,19.77,124700.0,15.5489,15.5489,15.408,15.4784,124700.0
2015-01-23 11:30:00,19.77,19.95,19.75,19.91,95800.0,15.4784,15.6194,15.4628,15.588,95800.0
2015-01-23 12:00:00,19.9,19.9,19.83,19.87,132600.0,15.5802,15.5802,15.5254,15.5567,132600.0
2015-01-23 12:30:00,19.86,19.87,19.58,19.68,202300.0,15.5489,15.5567,15.3297,15.408,202300.0
2015-01-23 13:00:00,19.68,19.74,19.6,19.64,134700.0,15.408,15.4549,15.3453,15.3767,134700.0
2015-01-23 13:30:00,19.63,19.79,19.59,19.72,129500.0,15.3688,15.4941,15.3375,15.4393,129500.0
2015-01-23 14:00:00,19.72,19.82,19.69,19.75,150400.0,15.4393,15.5176,15.4158,15.4628,150400.0
2015-01-23 14:30:00,19.76,19.87,19.71,19.83,118900.0,15.4706,15.5567,15.4315,15.5254,118900.0
2015-01-23 15:00:00,19.82,19.82,19.73,19.75,121500.0,15.5176,15.5176,15.4471,15.4628,121500.0
2015-01-23 15:30:00,19.75,19.76,19.58,19.61,309300.0,15.4628,15.4706,15.3297,15.3532,309300.0
2015-01-26 09:30:00,19.63,19.83,19.47,19.8,328100.0,15.3688,15.5254,15.2436,15.5019,328100.0
2015-01-26 10:00:00,19.8,19.85,19.65,19.75,142200.0,15.5019,15.5411,15.3845,15.4628,142200.0
2015-01-26 10:30:00,19.75,19.8,19.67,19.72,203700.0,15.4628,15.5019,15.4001,15.4393,203700.0
2015-01-26 11:00:00,19.72,19.77,19.66,19.77,124100.0,15.4393,15.4784,15.3923,15.4784,124100.0
2015-01-26 11:30:00,19.77,19.86,19.77,19.83,128600.0,15.4784,15.5489,15.4784,15.5254,128600.0
2015-01-26 12:00:00,19.83,19.97,19.83,19.95,171800.0,15.5254,15.635,15.5254,15.6194,171800.0
2015-01-26 12:30:00,19.96,19.96,19.79,19.79,152400.0,15.6272,15.6272,15.4941,15.4941,152400.0
2015-01-26 13:00:00,19.79,19.81,19.67,19.72,192700.0,15.4941,15.5098,15.4001,15.4393,192700.0
2015-01-26 13:30:00,19.72,19.73,19.58,19.7,166100.0,15.4393,15.4471,15.3297,15.4236,166100.0
2015-01-26 14:00:00,19.7,19.72,19.66,19.7,300700.0,15.4236,15.4393,15.3923,15.4236,300700.0
2015-01-26 14:30:00,19.7,19.76,19.68,19.69,160400.0,15.4236,15.4706,15.408,15.4158,160400.0
2015-01-26 15:00:00,19.69,19.69,19.54,19.61,166900.0,15.4158,15.4158,15.2984,15.3532,166900.0
2015-01-26 15:30:00,19.61,19.78,19.6,19.75,425300.0,15.3532,15.4863,15.3453,15.4628,425300.0
2015-01-27 09:30:00,19.73,20.04,19.72,19.77,160600.0,15.4471,15.6898,15.4393,15.4784,160600.0
2015-01-27 10:00:00,19.78,19.84,19.53,19.74,148700.0,15.4863,15.5332,15.2905,15.4549,148700.0
2015-01-27 10:30:00,19.74,19.88,19.66,19.82,400900.0,15.4549,15.5646,15.3923,15.5176,400900.0
2015-01-27 11:00:00,19.82,19.84,19.74,19.77,193800.0,15.5176,15.5332,15.4549,15.4784,193800.0
2015-01-27 11:30:00,19.77,19.86,19.72,19.77,218200.0,15.4784,15.5489,15.4393,15.4784,218200.0
2015-01-27 12:00:00,19.77,19.79,19.62,19.78,185000.0,15.4784,15.4941,15.361,15.4863,185000.0
2015-01-27 12:30:00,19.79,19.79,19.66,19.71,120600.0,15.4941,15.4941,15.3923,15.4315,120600.0
2015-01-27 13:00:00,19.72,19.83,19.69,19.83,325300.0,15.4393,15.5254,15.4158,15.5254,325300.0
2015-01-27 13:30:00,19.83,19.9,19.73,19.79,158100.0,15.5254,15.5802,15.4471,15.4941,158100.0
2015-01-27 14:00:00,19.79,20.01,19.79,19.92,220000.0,15.4941,15.6663,15.4941,15.5959,220000.0
2015-01-27 14:30:00,19.91,19.93,19.81,19.93,275600.0,15.588,15.6037,15.5098,15.6037,275600.0
2015-01-27 15:00:00,19.94,20.01,19.78,19.79,259600.0,15.6115,15.6663,15.4863,15.4941,259600.0
2015-01-27 15:30:00,19.79,19.9,19.78,19.85,312500.0,15.4941,15.5802,15.4863,15.5411,312500.0
2015-01-28 09:30:00,19.5,19.56,18.74,18.95,599900.0,15.267,15.314,14.672,14.8364,599900.0
2015-01-28 10:00:00,18.95,19.05,18.86,18.96,240800.0,14.8364,14.9147,14.766,14.8443,240800.0
2015-01-28 10:30:00,18.96,19.19,18.94,19.1,188400.0,14.8443,15.0243,14.8286,14.9539,188400.0
2015-01-28 11:00:00,19.09,19.32,19.07,19.1,201000.0,14.946,15.1261,14.9304,14.9539,201000.0
2015-01-28 11:30:00,19.1,19.16,18.95,18.96,246300.0,14.9539,15.0009,14.8364,14.8443,246300.0
2015-01-28 12:00:00,18.97,19.08,18.89,19.05,174800.0,14.8521,14.9382,14.7895,14.9147,174800.0
2015-01-28 12:30:00,19.05,19.07,18.96,18.96,203300.0,14.9147,14.9304,14.8443,14.8443,203300.0
2015-01-28 13:00:00,18.95,18.95,18.73,18.79,170500.0,14.8364,14.8364,14.6642,14.7112,170500.0
2015-01-28 13:30:00,18.79,18.88,18.68,18.75,109300.0,14.7112,14.7816,14.625,14.6799,109300.0
2015-01-28 14:00:00,18.75,18.79,18.5,18.53,213400.0,14.6799,14.7112,14.4841,14.5076,213400.0
2015-01-28 14:30:00,18.54,18.6,18.45,18.46,176000.0,14.5154,14.5624,14.445,14.4528,176000.0
2015-01-28 15:00:00,18.46,18.46,18.36,18.4,210000.0,14.4528,14.4528,14.3745,14.4058,210000.0
2015-01-28 15:30:00,18.41,18.43,18.32,18.33,423700.0,14.4137,14.4293,14.3432,14.351,423700.0
2015-01-29 09:30:00,18.5,18.56,17.99,18.01,306300.0,14.4841,14.5311,14.0848,14.1005,306300.0
2015-01-29 10:00:00,17.99,18.02,17.53,17.66,388600.0,14.0848,14.1083,13.7247,13.8265,388600.0
2015-01-29 10:30:00,17.65,17.65,17.4,17.42,262900.0,13.8186,13.8186,13.6229,13.6386,262900.0
2015-01-29 11:00:00,17.41,17.75,17.37,17.72,562800.0,13.6307,13.8969,13.5994,13.8734,562800.0
2015-01-29 11:30:00,17.72,17.88,17.67,17.72,134100.0,13.8734,13.9987,13.8343,13.8734,134100.0
2015-01-29 12:00:00,17.74,17.85,17.73,17.76,81100.0,13.8891,13.9752,13.8813,13.9048,81100.0
2015-01-29 12:30:00,17.76,17.8,17.68,17.78,120600.0,13.9048,13.9361,13.8421,13.9204,120600.0
2015-01-29 13:00:00,17.78,18.01,17.76,18.01,135200.0,13.9204,14.1005,13.9048,14.1005,135200.0
2015-01-29 13:30:00,18.01,18.06,17.92,18.0,112300.0,14.1005,14.1396,14.03,14.0927,112300.0
2015-01-29 14:00:00,17.99,18.05,17.95,18.0,142000.0,14.0848,14.1318,14.0535,14.0927,142000.0
2015-01-29 14:30:00,18.01,18.13,17.99,18.03,114700.0,14.1005,14.1944,14.0848,14.1161,114700.0
2015-01-29 15:00:00,18.04,18.22,18.01,18.07,219400.0,14.124,14.2649,14.1005,14.1475,219400.0
2015-01-29 15:30:00,18.07,18.12,18.0,18.03,382000.0,14.1475,14.1866,14.0927,14.1161,382000.0
2015-01-30 09:30:00,17.83,18.28,17.58,18.28,457600.0,13.9596,14.3119,13.7638,14.3119,457600.0
2015-01-30 10:00:00,18.26,18.36,18.06,18.24,146300.0,14.2962,14.3745,14.1396,14.2806,146300.0
2015-01-30 10:30:00,18.23,18.35,18.18,18.28,143800.0,14.2727,14.3667,14.2336,14.3119,143800.0
2015-01-30 11:00:00,18.27,18.27,18.02,18.25,134500.0,14.304,14.304,14.1083,14.2884,134500.0
2015-01-30 11:30:00,18.24,18.35,18.14,18.15,143800.0,14.2806,14.3667,14.2023,14.2101,143800.0
2015-01-30 12:00:00,18.14,18.31,18.13,18.28,99100.0,14.2023,14.3354,14.1944,14.3119,99100.0
2015-01-30 12:30:00,18.28,18.42,18.27,18.4,90700.0,14.3119,14.4215,14.304,14.4058,90700.0
2015-01-30 13:00:00,18.4,18.49,18.32,18.43,66900.0,14.4058,14.4763,14.3432,14.4293,66900.0
2015-01-30 13:30:00,18.42,18.74,18.4,18.71,134600.0,14.4215,14.672,14.4058,14.6485,134600.0
2015-01-30 14:00:00,18.71,19.12,18.69,19.08,219700.0,14.6485,14.9695,14.6329,14.9382,219700.0
2015-01-30 14:30:00,19.09,19.14,18.86,18.88,223500.0,14.946,14.9852,14.766,14.7816,223500.0
2015-01-30 15:00:00,18.88,19.01,18.85,18.89,202400.0,14.7816,14.8834,14.7581,14.7895,202400.0
2015-01-30 15:30:00,18.89,18.98,18.84,18.91,419900.0,14.7895,14.8599,14.7503,14.8051,419900.0
2015-02-02 09:30:00,19.37,19.91,19.2,19.74,345100.0,15.1653,15.588,15.0322,15.4549,345100.0
2015-02-02 10:00:00,19.75,19.79,19.36,19.58,185400.0,15.4628,15.4941,15.1574,15.3297,185400.0
2015-02-02 10:30:00,19.6,19.62,19.43,19.52,144500.0,15.3453,15.361,15.2122,15.2827,144500.0
2015-02-02 11:00:00,19.52,19.69,19.52,19.66,206400.0,15.2827,15.4158,15.2827,15.3923,206400.0
2015-02-02 11:30:00,19.66,19.78,19.64,19.76,121800.0,15.3923,15.4863,15.3767,15.4706,121800.0
2015-02-02 12:00:00,19.77,19.81,19.63,19.7,102400.0,15.4784,15.5098,15.3688,15.4236,102400.0
2015-02-02 12:30:00,19.7,19.79,19.68,19.73,82300.0,15.4236,15.4941,15.408,15.4471,82300.0
2015-02-02 13:00:00,19.72,19.81,19.68,19.79,139700.0,15.4393,15.5098,15.408,15.4941,139700.0
2015-02-02 13:30:00,19.79,19.82,19.6,19.76,148200.0,15.4941,15.5176,15.3453,15.4706,148200.0
2015-02-02 14:00:00,19.77,19.85,19.7,19.84,152100.0,15.4784,15.5411,15.4236,15.5332,152100.0
2015-02-02 14:30:00,19.83,19.95,19.8,19.89,204600.0,15.5254,15.6194,15.5019,15.5724,204600.0
2015-02-02 15:00:00,19.88,19.93,19.83,19.86,206100.0,15.5646,15.6037,15.5254,15.5489,206100.0
2015-02-02 15:30:00,19.86,20.06,19.85,19.95,555900.0,15.5489,15.7055,15.5411,15.6194,555900.0
2015-02-03 09:30:00,20.52,21.01,20.4,20.94,386000.0,16.0656,16.4493,15.9717,16.3945,386000.0
2015-02-03 10:00:00,20.95,21.12,20.76,20.9,221800.0,16.4023,16.5354,16.2535,16.3631,221800.0
2015-02-03 10:30:00,20.88,20.97,20.71,20.82,186300.0,16.3475,16.4179,16.2144,16.3005,186300.0
2015-02-03 11:00:00,20.83,20.89,20.64,20.84,212400.0,16.3083,16.3553,16.1596,16.3162,212400.0
2015-02-03 11:30:00,20.84,20.88,20.53,20.62,314300.0,16.3162,16.3475,16.0735,16.1439,314300.0
2015-02-03 12:00:00,20.62,20.67,20.56,20.65,108400.0,16.1439,16.1831,16.0969,16.1674,108400.0
2015-02-03 12:30:00,20.64,20.81,20.58,20.71,210200.0,16.1596,16.2927,16.1126,16.2144,210200.0
2015-02-03 13:00:00,20.71,21.0,20.7,21.0,147300.0,16.2144,16.4414,16.2066,16.4414,147300.0
2015-02-03 13:30:00,21.0,21.05,20.9,20.99,261100.0,16.4414,16.4806,16.3631,16.4336,261100.0
2015-02-03 14:00:00,20.99,21.02,20.73,20.78,199200.0,16.4336,16.4571,16.23,16.2692,199200.0
2015-02-03 14:30:00,20.79,20.87,20.68,20.82,212700.0,16.277,16.3397,16.1909,16.3005,212700.0
2015-02-03 15:00:00,20.83,20.85,20.69,20.69,271500.0,16.3083,16.324,16.1987,16.1987,271500.0
2015-02-03 15:30:00,20.7,20.7,20.6,20.64,417600.0,16.2066,16.2066,16.1283,16.1596,417600.0
2015-02-04 09:30:00,20.17,20.2,19.43,19.74,398000.0,15.7916,15.8151,15.2122,15.4549,398000.0
2015-02-04 10:00:00,19.75,19.89,19.54,19.57,281100.0,15.4628,15.5724,15.2984,15.3219,281100.0
2015-02-04 10:30:00,19.57,19.75,19.27,19.66,218400.0,15.3219,15.4628,15.087,15.3923,218400.0
2015-02-04 11:00:00,19.67,19.69,19.53,19.59,152200.0,15.4001,15.4158,15.2905,15.3375,152200.0
2015-02-04 11:30:00,19.58,19.7,19.57,19.6,212800.0,15.3297,15.4236,15.3219,15.3453,212800.0
2015-02-04 12:00:00,19.6,19.7,19.54,19.54,331300.0,15.3453,15.4236,15.2984,15.2984,331300.0
2015-02-04 12:30:00,19.55,19.61,19.45,19.46,187500.0,15.3062,15.3532,15.2279,15.2357,187500.0
2015-02-04 13:00:00,19.47,19.6,19.43,19.58,139400.0,15.2436,15.3453,15.2122,15.3297,139400.0
2015-02-04 13:30:00,19.58,19.58,19.43,19.46,210400.0,15.3297,15.3297,15.2122,15.2357,210400.0
2015-02-04 14:00:00,19.46,19.63,19.43,19.53,371800.0,15.2357,15.3688,15.2122,15.2905,371800.0
2015-02-04 14:30:00,19.54,19.77,19.51,19.76,162200.0,15.2984,15.4784,15.2749,15.4706,162200.0
2015-02-04 15:00:00,19.76,19.93,19.69,19.9,208000.0,15.4706,15.6037,15.4158,15.5802,208000.0
2015-02-04 15:30:00,19.9,20.05,19.78,19.93,453500.0,15.5802,15.6977,15.4863,15.6037,453500.0
2015-02-05 09:30:00,20.31,20.53,20.01,20.22,254700.0,15.9012,16.0735,15.6663,15.8308,254700.0
2015-02-05 10:00:00,20.22,20.51,20.21,20.42,219300.0,15.8308,16.0578,15.8229,15.9873,219300.0
2015-02-05 10:30:00,20.41,20.55,20.39,20.5,303200.0,15.9795,16.0891,15.9638,16.05,303200.0
2015-02-05 11:00:00,20.5,20.56,20.44,20.45,167200.0,16.05,16.0969,16.003,16.0108,167200.0
2015-02-05 11:30:00,20.46,20.52,20.4,20.44,173900.0,16.0187,16.0656,15.9717,16.003,173900.0
2015-02-05 12:00:00,20.44,20.48,20.4,20.45,107200.0,16.003,16.0343,15.9717,16.0108,107200.0
2015-02-05 12:30:00,20.46,20.48,20.41,20.44,122100.0,16.0187,16.0343,15.9795,16.003,122100.0
2015-02-05 13:00:00,20.43,20.52,20.42,20.48,87300.0,15.9952,16.0656,15.9873,16.0343,87300.0
2015-02-05 13:30:00,20.48,20.53,20.42,20.42,122400.0,16.0343,16.0735,15.9873,15.9873,122400.0
2015-02-05 14:00:00,20.42,20.49,20.33,20.35,181800.0,15.9873,16.0421,15.9169,15.9325,181800.0
2015-02-05 14:30:00,20.36,20.46,20.34,20.4,104600.0,15.9404,16.0187,15.9247,15.9717,104600.0
2015-02-05 15:00:00,20.4,20.47,20.37,20.45,104700.0,15.9717,16.0265,15.9482,16.0108,104700.0
2015-02-05 15:30:00,20.45,20.46,20.42,20.44,174400.0,16.0108,16.0187,15.9873,16.003,174400.0
2015-02-06 09:30:00,20.81,20.86,20.49,20.53,300400.0,16.2927,16.3318,16.0421,16.0735,300400.0
2015-02-06 10:00:00,20.52,20.63,20.51,20.57,236300.0,16.0656,16.1518,16.0578,16.1048,236300.0
2015-02-06 10:30:00,20.56,20.65,20.52,20.56,220000.0,16.0969,16.1674,16.0656,16.0969,220000.0
2015-02-06 11:00:00,20.57,20.57,20.42,20.49,173700.0,16.1048,16.1048,15.9873,16.0421,173700.0
2015-02-06 11:30:00,20.48,20.61,20.41,20.57,189400.0,16.0343,16.1361,15.9795,16.1048,189400.0
2015-02-06 12:00:00,20.56,20.6,20.47,20.54,187100.0,16.0969,16.1283,16.0265,16.0813,187100.0
2015-02-06 12:30:00,20.55,20.62,20.49,20.53,148500.0,16.0891,16.1439,16.0421,16.0735,148500.0
2015-02-06 13:00:00,20.54,20.63,20.39,20.41,151100.0,16.0813,16.1518,15.9638,15.9795,151100.0
2015-02-06 13:30:00,20.41,20.47,20.35,20.39,142800.0,15.9795,16.0265,15.9325,15.9638,142800.0
2015-02-06 14:00:00,20.39,20.45,20.38,20.43,190200.0,15.9638,16.0108,15.956,15.9952,190200.0
2015-02-06 14:30:00,20.43,20.47,20.34,20.38,185600.0,15.9952,16.0265,15.9247,15.956,185600.0
2015-02-06 15:00:00,20.38,20.42,20.31,20.35,266400.0,15.956,15.9873,15.9012,15.9325,266400.0
2015-02-06 15:30:00,20.35,20.41,20.33,20.41,294400.0,15.9325,15.9795,15.9169,15.9795,294400.0
2015-02-09 09:30:00,20.56,20.83,20.56,20.77,248100.0,16.0969,16.3083,16.0969,16.2614,248100.0
2015-02-09 10:00:00,20.77,20.86,20.68,20.79,259500.0,16.2614,16.3318,16.1909,16.277,259500.0
2015-02-09 10:30:00,20.8,20.92,20.64,20.81,400100.0,16.2848,16.3788,16.1596,16.2927,400100.0
2015-02-09 11:00:00,20.81,20.83,20.61,20.73,326600.0,16.2927,16.3083,16.1361,16.23,326600.0
2015-02-09 11:30:00,20.72,20.79,20.7,20.75,98100.0,16.2222,16.277,16.2066,16.2457,98100.0
2015-02-09 12:00:00,20.76,20.77,20.68,20.7,100400.0,16.2535,16.2614,16.1909,16.2066,100400.0
2015-02-09 12:30:00,20.71,20.77,20.65,20.68,107900.0,16.2144,16.2614,16.1674,16.1909,107900.0
2015-02-09 13:00:00,20.68,20.72,20.62,20.69,128200.0,16.1909,16.2222,16.1439,16.1987,128200.0
2015-02-09 13:30:00,20.69,20.81,20.67,20.75,139200.0,16.1987,16.2927,16.1831,16.2457,139200.0
2015-02-09 14:00:00,20.75,20.75,20.61,20.64,103700.0,16.2457,16.2457,16.1361,16.1596,103700.0
2015-02-09 14:30:00,20.65,20.68,20.6,20.63,113000.0,16.1674,16.1909,16.1283,16.1518,113000.0
2015-02-09 15:00:00,20.62,20.63,20.45,20.54,106100.0,16.1439,16.1518,16.0108,16.0813,106100.0
2015-02-09 15:30:00,20.56,20.59,20.45,20.45,274200.0,16.0969,16.1204,16.0108,16.0108,274200.0
2015-02-10 09:30:00,20.47,20.48,19.61,19.69,355100.0,16.0265,16.0343,15.3532,15.4158,355100.0
2015-02-10 10:00:00,19.68,19.77,19.54,19.58,274800.0,15.408,15.4784,15.2984,15.3297,274800.0
2015-02-10 10:30:00,19.57,19.95,19.53,19.94,169300.0,15.3219,15.6194,15.2905,15.6115,169300.0
2015-02-10 11:00:00,19.94,20.11,19.9,20.09,177800.0,15.6115,15.7446,15.5802,15.729,177800.0
2015-02-10 11:30:00,20.1,20.24,20.01,20.16,168200.0,15.7368,15.8464,15.6663,15.7838,168200.0
2015-02-10 12:00:00,20.16,20.19,20.08,20.11,249800.0,15.7838,15.8073,15.7211,15.7446,249800.0
2015-02-10 12:30:00,20.11,20.15,20.04,20.08,112600.0,15.7446,15.7759,15.6898,15.7211,112600.0
2015-02-10 13:00:00,20.09,20.11,19.96,20.01,148100.0,15.729,15.7446,15.6272,15.6663,148100.0
2015-02-10 13:30:00,20.01,20.06,19.84,19.84,99600.0,15.6663,15.7055,15.5332,15.5332,99600.0
2015-02-10 14:00:00,19.85,19.96,19.83,19.95,118300.0,15.5411,15.6272,15.5254,15.6194,118300.0
2015-02-10 14:30:00,19.95,20.0,19.94,19.98,112700.0,15.6194,15.6585,15.6115,15.6428,112700.0
2015-02-10 15:00:00,19.98,20.06,19.96,20.03,160000.0,15.6428,15.7055,15.6272,15.682,160000.0
2015-02-10 15:30:00,20.03,20.05,19.92,19.97,381000.0,15.682,15.6977,15.5959,15.635,381000.0
2015-02-11 09:30:00,19.65,19.67,19.25,19.56,288600.0,15.3845,15.4001,15.0713,15.314,288600.0
2015-02-11 10:00:00,19.56,19.71,19.5,19.58,123200.0,15.314,15.4315,15.267,15.3297,123200.0
2015-02-11 10:30:00,19.58,19.68,19.45,19.64,164700.0,15.3297,15.408,15.2279,15.3767,164700.0
2015-02-11 11:00:00,19.65,19.8,19.6,19.77,393400.0,15.3845,15.5019,15.3453,15.4784,393400.0
2015-02-11 11:30:00,19.77,19.82,19.68,19.82,97200.0,15.4784,15.5176,15.408,15.5176,97200.0
2015-02-11 12:00:00,19.81,19.86,19.75,19.79,231600.0,15.5098,15.5489,15.4628,15.4941,231600.0
2015-02-11 12:30:00,19.79,19.83,19.62,19.67,185900.0,15.4941,15.5254,15.361,15.4001,185900.0
2015-02-11 13:00:00,19.68,19.68,19.51,19.66,128000.0,15.408,15.408,15.2749,15.3923,128000.0
2015-02-11 13:30:00,19.65,19.67,19.4,19.5,250600.0,15.3845,15.4001,15.1888,15.267,250600.0
2015-02-11 14:00:00,19.5,19.56,19.44,19.47,211900.0,15.267,15.314,15.2201,15.2436,211900.0
2015-02-11 14:30:00,19.47,19.58,19.46,19.54,212000.0,15.2436,15.3297,15.2357,15.2984,212000.0
2015-02-11 15:00:00,19.54,19.61,19.53,19.59,241800.0,15.2984,15.3532,15.2905,15.3375,241800.0
2015-02-11 15:30:00,19.58,19.59,19.42,19.5,846400.0,15.3297,15.3375,15.2044,15.267,846400.0
2015-02-12 09:30:00,19.7,20.04,19.68,19.79,433500.0,15.4236,15.6898,15.408,15.4941,433500.0
2015-02-12 10:00:00,19.79,19.79,19.42,19.45,195500.0,15.4941,15.4941,15.2044,15.2279,195500.0
2015-02-12 10:30:00,19.44,19.65,19.4,19.52,185500.0,15.2201,15.3845,15.1888,15.2827,185500.0
2015-02-12 11:00:00,19.52,19.6,19.31,19.34,194400.0,15.2827,15.3453,15.1183,15.1418,194400.0
2015-02-12 11:30:00,19.35,19.46,19.31,19.43,147300.0,15.1496,15.2357,15.1183,15.2122,147300.0
2015-02-12 12:00:00,19.43,19.56,19.42,19.55,143800.0,15.2122,15.314,15.2044,15.3062,143800.0
2015-02-12 12:30:00,19.54,19.59,19.44,19.53,120900.0,15.2984,15.3375,15.2201,15.2905,120900.0
2015-02-12 13:00:00,19.54,19.67,19.51,19.63,132000.0,15.2984,15.4001,15.2749,15.3688,132000.0
2015-02-12 13:30:00,19.62,19.66,19.57,19.63,89600.0,15.361,15.3923,15.3219,15.3688,89600.0
2015-02-12 14:00:00,19.62,19.65,19.55,19.65,147300.0,15.361,15.3845,15.3062,15.3845,147300.0
2015-02-12 14:30:00,19.65,19.81,19.64,19.77,171100.0,15.3845,15.5098,15.3767,15.4784,171100.0
2015-02-12 15:00:00,19.77,19.84,19.71,19.72,189800.0,15.4784,15.5332,15.4315,15.4393,189800.0
2015-02-12 15:30:00,19.73,19.75,19.57,19.71,427500.0,15.4471,15.4628,15.3219,15.4315,427500.0
2015-02-13 09:30:00,19.93,19.93,19.56,19.57,283600.0,15.6037,15.6037,15.314,15.3219,283600.0
2015-02-13 10:00:00,19.57,19.59,19.42,19.43,210000.0,15.3219,15.3375,15.2044,15.2122,210000.0
2015-02-13 10:30:00,19.43,19.44,19.31,19.44,133600.0,15.2122,15.2201,15.1183,15.2201,133600.0
2015-02-13 11:00:00,19.43,19.51,19.36,19.41,106200.0,15.2122,15.2749,15.1574,15.1966,106200.0
2015-02-13 11:30:00,19.42,19.42,19.23,19.28,164700.0,15.2044,15.2044,15.0557,15.0948,164700.0
2015-02-13 12:00:00,19.28,19.38,19.21,19.33,136800.0,15.0948,15.1731,15.04,15.1339,136800.0
2015-02-13 12:30:00,19.35,19.46,19.33,19.43,66200.0,15.1496,15.2357,15.1339,15.2122,66200.0
2015-02-13 13:00:00,19.44,19.45,19.34,19.35,95200.0,15.2201,15.2279,15.1418,15.1496,95200.0
2015-02-13 13:30:00,19.36,19.36,19.26,19.32,79900.0,15.1574,15.1574,15.0791,15.1261,79900.0
2015-02-13 14:00:00,19.31,19.39,19.3,19.37,137400.0,15.1183,15.1809,15.1105,15.1653,137400.0
2015-02-13 14:30:00,19.37,19.43,19.33,19.41,132500.0,15.1653,15.2122,15.1339,15.1966,132500.0
2015-02-13 15:00:00,19.41,19.46,19.37,19.4,159400.0,15.1966,15.2357,15.1653,15.1888,159400.0
2015-02-13 15:30:00,19.4,19.43,19.32,19.42,307300.0,15.1888,15.2122,15.1261,15.2044,307300.0
2015-02-17 09:30:00,19.36,19.36,18.97,19.06,172200.0,15.1574,15.1574,14.8521,14.9226,172200.0
2015-02-17 10:00:00,19.06,19.06,18.77,18.8,208300.0,14.9226,14.9226,14.6955,14.719,208300.0
2015-02-17 10:30:00,18.79,18.85,18.75,18.81,314300.0,14.7112,14.7581,14.6799,14.7268,314300.0
2015-02-17 11:00:00,18.82,18.88,18.8,18.85,178800.0,14.7347,14.7816,14.719,14.7581,178800.0
2015-02-17 11:30:00,18.85,18.88,18.69,18.69,187400.0,14.7581,14.7816,14.6329,14.6329,187400.0
2015-02-17 12:00:00,18.7,18.71,18.56,18.56,182400.0,14.6407,14.6485,14.5311,14.5311,182400.0
2015-02-17 12:30:00,18.58,18.7,18.58,18.64,135500.0,14.5468,14.6407,14.5468,14.5937,135500.0
2015-02-17 13:00:00,18.64,18.81,18.58,18.79,175800.0,14.5937,14.7268,14.5468,14.7112,175800.0
2015-02-17 13:30:00,18.78,18.83,18.73,18.82,173800.0,14.7033,14.7425,14.6642,14.7347,173800.0
2015-02-17 14:00:00,18.83,19.0,18.82,18.99,367400.0,14.7425,14.8756,14.7347,14.8678,367400.0
2015-02-17 14:30:00,18.98,19.13,18.92,18.92,304600.0,14.8599,14.9774,14.8129,14.8129,304600.0
2015-02-17 15:00:00,18.92,18.96,18.85,18.9,198900.0,14.8129,14.8443,14.7581,14.7973,198900.0
2015-02-17 15:30:00,18.89,18.94,18.81,18.84,547300.0,14.7895,14.8286,14.7268,14.7503,547300.0
2015-02-18 09:30:00,17.61,17.84,17.49,17.73,1152600.0,13.7873,13.9674,13.6934,13.8813,1152600.0
2015-02-18 10:00:00,17.73,17.81,17.72,17.79,927100.0,13.8813,13.9439,13.8734,13.9282,927100.0
2015-02-18 10:30:00,17.79,17.8,17.7,17.77,353700.0,13.9282,13.9361,13.8578,13.9126,353700.0
2015-02-18 11:00:00,17.77,17.8,17.73,17.78,348100.0,13.9126,13.9361,13.8813,13.9204,348100.0
2015-02-18 11:30:00,17.78,17.8,17.72,17.77,613300.0,13.9204,13.9361,13.8734,13.9126,613300.0
2015-02-18 12:00:00,17.78,17.81,17.74,17.79,252400.0,13.9204,13.9439,13.8891,13.9282,252400.0
2015-02-18 12:30:00,17.79,17.81,17.75,17.79,242000.0,13.9282,13.9439,13.8969,13.9282,242000.0
2015-02-18 13:00:00,17.79,17.81,17.76,17.79,260800.0,13.9282,13.9439,13.9048,13.9282,260800.0
2015-02-18 13:30:00,17.79,17.8,17.73,17.74,241800.0,13.9282,13.9361,13.8813,13.8891,241800.0
2015-02-18 14:00:00,17.75,17.84,17.74,17.8,240500.0,13.8969,13.9674,13.8891,13.9361,240500.0
2015-02-18 14:30:00,17.81,17.83,17.76,17.8,263900.0,13.9439,13.9596,13.9048,13.9361,263900.0
2015-02-18 15:00:00,17.79,17.81,17.77,17.79,197500.0,13.9282,13.9439,13.9126,13.9282,197500.0
2015-02-18 15:30:00,17.79,17.85,17.77,17.81,563900.0,13.9282,13.9752,13.9126,13.9439,563900.0
2015-02-19 09:30:00,17.51,17.54,17.24,17.52,335400.0,13.709,13.7325,13.4976,13.7169,335400.0
2015-02-19 10:00:00,17.52,17.67,17.48,17.65,199900.0,13.7169,13.8343,13.6855,13.8186,199900.0
2015-02-19 10:30:00,17.64,17.66,17.57,17.6,154300.0,13.8108,13.8265,13.756,13.7795,154300.0
2015-02-19 11:00:00,17.6,17.68,17.59,17.66,254100.0,13.7795,13.8421,13.7717,13.8265,254100.0
2015-02-19 11:30:00,17.67,17.76,17.64,17.66,174300.0,13.8343,13.9048,13.8108,13.8265,174300.0
2015-02-19 12:00:00,17.66,17.69,17.63,17.65,93400.0,13.8265,13.85,13.803,13.8186,93400.0
2015-02-19 12:30:00,17.65,17.7,17.62,17.65,154600.0,13.8186,13.8578,13.7951,13.8186,154600.0
2015-02-19 13:00:00,17.66,17.68,17.61,17.63,131600.0,13.8265,13.8421,13.7873,13.803,131600.0
2015-02-19 13:30:00,17.64,17.69,17.62,17.68,129100.0,13.8108,13.85,13.7951,13.8421,129100.0
2015-02-19 14:00:00,17.68,17.73,17.63,17.63,143900.0,13.8421,13.8813,13.803,13.803,143900.0
2015-02-19 14:30:00,17.64,17.68,17.63,17.68,94400.0,13.8108,13.8421,13.803,13.8421,94400.0
2015-02-19 15:00:00,17.67,17.68,17.63,17.64,143300.0,13.8343,13.8421,13.803,13.8108,143300.0
2015-02-19 15:30:00,17.64,17.68,17.63,17.68,387900.0,13.8108,13.8421,13.803,13.8421,387900.0
2015-02-20 09:30:00,17.73,17.76,17.65,17.69,285800.0,13.8813,13.9048,13.8186,13.85,285800.0
2015-02-20 10:00:00,17.68,17.79,17.64,17.73,224500.0,13.8421,13.9282,13.8108,13.8813,224500.0
2015-02-20 10:30:00,17.72,17.8,17.71,17.79,196400.0,13.8734,13.9361,13.8656,13.9282,196400.0
2015-02-20 11:00:00,17.78,17.81,17.77,17.78,251200.0,13.9204,13.9439,13.9126,13.9204,251200.0
2015-02-20 11:30:00,17.79,17.81,17.75,17.8,462400.0,13.9282,13.9439,13.8969,13.9361,462400.0
2015-02-20 12:00:00,17.8,17.8,17.74,17.75,97000.0,13.9361,13.9361,13.8891,13.8969,97000.0
2015-02-20 12:30:00,17.76,17.79,17.69,17.7,125400.0,13.9048,13.9282,13.85,13.8578,125400.0
2015-02-20 13:00:00,17.71,17.76,17.65,17.74,259900.0,13.8656,13.9048,13.8186,13.8891,259900.0
2015-02-20 13:30:00,17.75,17.77,17.62,17.64,224300.0,13.8969,13.9126,13.7951,13.8108,224300.0
2015-02-20 14:00:00,17.64,17.66,17.56,17.62,323800.0,13.8108,13.8265,13.7482,13.7951,323800.0
2015-02-20 14:30:00,17.62,17.65,17.6,17.63,167600.0,13.7951,13.8186,13.7795,13.803,167600.0
2015-02-20 15:00:00,17.64,17.66,17.63,17.65,177300.0,13.8108,13.8265,13.803,13.8186,177300.0
2015-02-20 15:30:00,17.64,17.72,17.64,17.72,690000.0,13.8108,13.8734,13.8108,13.8734,690000.0
2015-02-23 09:30:00,17.45,17.51,17.31,17.41,291100.0,13.662,13.709,13.5524,13.6307,291100.0
2015-02-23 10:00:00,17.41,17.51,17.34,17.38,316600.0,13.6307,13.709,13.5759,13.6072,316600.0
2015-02-23 10:30:00,17.39,17.49,17.32,17.46,364500.0,13.6151,13.6934,13.5603,13.6699,364500.0
2015-02-23 11:00:00,17.46,17.57,17.46,17.57,492600.0,13.6699,13.756,13.6699,13.756,492600.0
2015-02-23 11:30:00,17.56,17.58,17.46,17.5,268400.0,13.7482,13.7638,13.6699,13.7012,268400.0
2015-02-23 12:00:00,17.5,17.5,17.38,17.46,259800.0,13.7012,13.7012,13.6072,13.6699,259800.0
2015-02-23 12:30:00,17.46,17.49,17.44,17.45,173000.0,13.6699,13.6934,13.6542,13.662,173000.0
2015-02-23 13:00:00,17.46,17.48,17.38,17.45,210300.0,13.6699,13.6855,13.6072,13.662,210300.0
2015-02-23 13:30:00,17.45,17.7,17.44,17.55,513700.0,13.662,13.8578,13.6542,13.7403,513700.0
2015-02-23 14:00:00,17.55,17.58,17.48,17.56,286800.0,13.7403,13.7638,13.6855,13.7482,286800.0
2015-02-23 14:30:00,17.56,17.57,17.42,17.53,184900.0,13.7482,13.756,13.6386,13.7247,184900.0
2015-02-23 15:00:00,17.53,17.55,17.49,17.54,467100.0,13.7247,13.7403,13.6934,13.7325,467100.0
2015-02-23 15:30:00,17.54,17.56,17.52,17.54,772300.0,13.7325,13.7482,13.7169,13.7325,772300.0
2015-02-24 09:30:00,17.67,17.67,17.43,17.47,418500.0,13.8343,13.8343,13.6464,13.6777,418500.0
2015-02-24 10:00:00,17.47,17.6,17.36,17.57,217600.0,13.6777,13.7795,13.5916,13.756,217600.0
2015-02-24 10:30:00,17.57,17.65,17.56,17.61,251600.0,13.756,13.8186,13.7482,13.7873,251600.0
2015-02-24 11:00:00,17.6,17.69,17.59,17.61,268100.0,13.7795,13.85,13.7717,13.7873,268100.0
2015-02-24 11:30:00,17.61,17.61,17.51,17.52,149000.0,13.7873,13.7873,13.709,13.7169,149000.0
2015-02-24 12:00:00,17.52,17.6,17.51,17.59,117300.0,13.7169,13.7795,13.709,13.7717,117300.0
2015-02-24 12:30:00,17.59,17.6,17.56,17.58,103200.0,13.7717,13.7795,13.7482,13.7638,103200.0
2015-02-24 13:00:00,17.57,17.58,17.48,17.54,118000.0,13.756,13.7638,13.6855,13.7325,118000.0
2015-02-24 13:30:00,17.55,17.57,17.48,17.48,113000.0,13.7403,13.756,13.6855,13.6855,113000.0
2015-02-24 14:00:00,17.47,17.59,17.47,17.56,163500.0,13.6777,13.7717,13.6777,13.7482,163500.0
2015-02-24 14:30:00,17.56,17.61,17.53,17.61,127200.0,13.7482,13.7873,13.7247,13.7873,127200.0
2015-02-24 15:00:00,17.6,17.66,17.6,17.64,142300.0,13.7795,13.8265,13.7795,13.8108,142300.0
2015-02-24 15:30:00,17.64,17.74,17.64,17.68,259800.0,13.8108,13.8891,13.8108,13.8421,259800.0
2015-02-25 09:30:00,17.81,17.84,17.58,17.61,166100.0,13.9439,13.9674,13.7638,13.7873,166100.0
2015-02-25 10:00:00,17.62,17.72,17.6,17.66,101600.0,13.7951,13.8734,13.7795,13.8265,101600.0
2015-02-25 10:30:00,17.66,17.82,17.61,17.77,128200.0,13.8265,13.9517,13.7873,13.9126,128200.0
2015-02-25 11:00:00,17.78,17.86,17.75,17.79,129200.0,13.9204,13.983,13.8969,13.9282,129200.0
2015-02-25 11:30:00,17.79,17.87,17.75,17.86,125200.0,13.9282,13.9909,13.8969,13.983,125200.0
2015-02-25 12:00:00,17.87,17.89,17.84,17.84,98400.0,13.9909,14.0065,13.9674,13.9674,98400.0
2015-02-25 12:30:00,17.84,17.88,17.84,17.86,72000.0,13.9674,13.9987,13.9674,13.983,72000.0
2015-02-25 13:00:00,17.87,17.88,17.82,17.82,103300.0,13.9909,13.9987,13.9517,13.9517,103300.0
2015-02-25 13:30:00,17.82,17.88,17.82,17.85,130100.0,13.9517,13.9987,13.9517,13.9752,130100.0
2015-02-25 14:00:00,17.84,17.89,17.83,17.88,126600.0,13.9674,14.0065,13.9596,13.9987,126600.0
2015-02-25 14:30:00,17.88,17.89,17.83,17.84,108100.0,13.9987,14.0065,13.9596,13.9674,108100.0
2015-02-25 15:00:00,17.85,17.86,17.8,17.85,115900.0,13.9752,13.983,13.9361,13.9752,115900.0
2015-02-25 15:30:00,17.86,17.87,17.84,17.87,187000.0,13.983,13.9909,13.9674,13.9909,187000.0
2015-02-26 09:30:00,17.64,17.69,17.41,17.46,336400.0,13.8108,13.85,13.6307,13.6699,336400.0
2015-02-26 10:00:00,17.46,17.56,17.44,17.45,131300.0,13.6699,13.7482,13.6542,13.662,131300.0
2015-02-26 10:30:00,17.44,17.6,17.42,17.57,154300.0,13.6542,13.7795,13.6386,13.756,154300.0
2015-02-26 11:00:00,17.57,17.66,17.57,17.6,91100.0,13.756,13.8265,13.756,13.7795,91100.0
2015-02-26 11:30:00,17.6,17.63,17.58,17.6,63400.0,13.7795,13.803,13.7638,13.7795,63400.0
2015-02-26 12:00:00,17.6,17.6,17.55,17.56,58600.0,13.7795,13.7795,13.7403,13.7482,58600.0
2015-02-26 12:30:00,17.56,17.56,17.53,17.54,53300.0,13.7482,13.7482,13.7247,13.7325,53300.0
2015-02-26 13:00:00,17.55,17.55,17.47,17.48,59300.0,13.7403,13.7403,13.6777,13.6855,59300.0
2015-02-26 13:30:00,17.48,17.51,17.47,17.5,79100.0,13.6855,13.709,13.6777,13.7012,79100.0
2015-02-26 14:00:00,17.5,17.5,17.4,17.47,169000.0,13.7012,13.7012,13.6229,13.6777,169000.0
2015-02-26 14:30:00,17.48,17.49,17.42,17.43,156500.0,13.6855,13.6934,13.6386,13.6464,156500.0
2015-02-26 15:00:00,17.43,17.44,17.38,17.39,102900.0,13.6464,13.6542,13.6072,13.6151,102900.0
2015-02-26 15:30:00,17.39,17.4,17.36,17.37,162300.0,13.6151,13.6229,13.5916,13.5994,162300.0
2015-02-27 09:30:00,17.51,17.55,17.44,17.5,134100.0,13.709,13.7403,13.6542,13.7012,134100.0
2015-02-27 10:00:00,17.5,17.55,17.49,17.5,120600.0,13.7012,13.7403,13.6934,13.7012,120600.0
2015-02-27 10:30:00,17.51,17.6,17.48,17.55,134000.0,13.709,13.7795,13.6855,13.7403,134000.0
2015-02-27 11:00:00,17.55,17.56,17.45,17.46,95900.0,13.7403,13.7482,13.662,13.6699,95900.0
2015-02-27 11:30:00,17.46,17.5,17.43,17.45,57200.0,13.6699,13.7012,13.6464,13.662,57200.0
2015-02-27 12:00:00,17.44,17.53,17.44,17.49,77600.0,13.6542,13.7247,13.6542,13.6934,77600.0
2015-02-27 12:30:00,17.49,17.52,17.48,17.5,54100.0,13.6934,13.7169,13.6855,13.7012,54100.0
2015-02-27 13:00:00,17.5,17.51,17.35,17.39,81700.0,13.7012,13.709,13.5838,13.6151,81700.0
2015-02-27 13:30:00,17.4,17.42,17.38,17.42,84300.0,13.6229,13.6386,13.6072,13.6386,84300.0
2015-02-27 14:00:00,17.42,17.43,17.39,17.41,92800.0,13.6386,13.6464,13.6151,13.6307,92800.0
2015-02-27 14:30:00,17.41,17.42,17.36,17.37,86500.0,13.6307,13.6386,13.5916,13.5994,86500.0
2015-02-27 15:00:00,17.37,17.37,17.32,17.34,71800.0,13.5994,13.5994,13.5603,13.5759,71800.0
2015-02-27 15:30:00,17.34,17.35,17.27,17.28,305700.0,13.5759,13.5838,13.5211,13.529,305700.0
2015-03-02 09:30:00,17.23,17.28,17.01,17.08,189600.0,13.4898,13.529,13.3176,13.3724,189600.0
2015-03-02 10:00:00,17.08,17.18,17.07,17.09,136600.0,13.3724,13.4507,13.3645,13.3802,136600.0
2015-03-02 10:30:00,17.1,17.11,17.04,17.1,116400.0,13.388,13.3959,13.341,13.388,116400.0
2015-03-02 11:00:00,17.1,17.17,17.05,17.07,98300.0,13.388,13.4428,13.3489,13.3645,98300.0
2015-03-02 11:30:00,17.07,17.09,17.04,17.05,80900.0,13.3645,13.3802,13.341,13.3489,80900.0
2015-03-02 12:00:00,17.06,17.1,17.02,17.07,115400.0,13.3567,13.388,13.3254,13.3645,115400.0
2015-03-02 12:30:00,17.07,17.1,17.05,17.08,110200.0,13.3645,13.388,13.3489,13.3724,110200.0
2015-03-02 13:00:00,17.08,17.08,17.01,17.03,81900.0,13.3724,13.3724,13.3176,13.3332,81900.0
2015-03-02 13:30:00,17.02,17.05,17.0,17.04,69800.0,13.3254,13.3489,13.3097,13.341,69800.0
2015-03-02 14:00:00,17.04,17.04,17.0,17.03,81900.0,13.341,13.341,13.3097,13.3332,81900.0
2015-03-02 14:30:00,17.02,17.04,17.01,17.02,59300.0,13.3254,13.341,13.3176,13.3254,59300.0
2015-03-02 15:00:00,17.02,17.06,17.0,17.04,144600.0,13.3254,13.3567,13.3097,13.341,144600.0
2015-03-02 15:30:00,17.03,17.08,17.01,17.01,312600.0,13.3332,13.3724,13.3176,13.3176,312600.0
2015-03-03 09:30:00,17.19,17.27,17.05,17.22,432900.0,13.4585,13.5211,13.3489,13.482,432900.0
2015-03-03 10:00:00,17.23,17.31,17.21,17.28,243700.0,13.4898,13.5524,13.4741,13.529,243700.0
2015-03-03 10:30:00,17.27,17.37,17.25,17.36,135900.0,13.5211,13.5994,13.5055,13.5916,135900.0
2015-03-03 11:00:00,17.37,17.47,17.36,17.43,88200.0,13.5994,13.6777,13.5916,13.6464,88200.0
2015-03-03 11:30:00,17.43,17.55,17.38,17.53,212800.0,13.6464,13.7403,13.6072,13.7247,212800.0
2015-03-03 12:00:00,17.53,17.65,17.51,17.62,200000.0,13.7247,13.8186,13.709,13.7951,200000.0
2015-03-03 12:30:00,17.61,17.7,17.59,17.67,174800.0,13.7873,13.8578,13.7717,13.8343,174800.0
2015-03-03 13:00:00,17.68,17.68,17.57,17.64,146200.0,13.8421,13.8421,13.756,13.8108,146200.0
2015-03-03 13:30:00,17.64,17.67,17.59,17.61,189700.0,13.8108,13.8343,13.7717,13.7873,189700.0
2015-03-03 14:00:00,17.61,17.64,17.59,17.61,113800.0,13.7873,13.8108,13.7717,13.7873,113800.0
2015-03-03 14:30:00,17.61,17.68,17.53,17.53,173800.0,13.7873,13.8421,13.7247,13.7247,173800.0
2015-03-03 15:00:00,17.53,17.54,17.47,17.47,179100.0,13.7247,13.7325,13.6777,13.6777,179100.0
2015-03-03 15:30:00,17.47,17.48,17.44,17.47,296700.0,13.6777,13.6855,13.6542,13.6777,296700.0
2015-03-04 09:30:00,17.56,17.76,17.55,17.7,509000.0,13.7482,13.9048,13.7403,13.8578,509000.0
2015-03-04 10:00:00,17.7,17.78,17.6,17.75,385400.0,13.8578,13.9204,13.7795,13.8969,385400.0
2015-03-04 10:30:00,17.75,17.75,17.44,17.51,373000.0,13.8969,13.8969,13.6542,13.709,373000.0
2015-03-04 11:00:00,17.51,17.65,17.5,17.59,168900.0,13.709,13.8186,13.7012,13.7717,168900.0
2015-03-04 11:30:00,17.6,17.61,17.52,17.54,122100.0,13.7795,13.7873,13.7169,13.7325,122100.0
2015-03-04 12:00:00,17.54,17.69,17.52,17.69,176800.0,13.7325,13.85,13.7169,13.85,176800.0
2015-03-04 12:30:00,17.69,17.78,17.68,17.74,157700.0,13.85,13.9204,13.8421,13.8891,157700.0
2015-03-04 13:00:00,17.74,17.81,17.72,17.81,144200.0,13.8891,13.9439,13.8734,13.9439,144200.0
2015-03-04 13:30:00,17.81,17.81,17.74,17.75,172600.0,13.9439,13.9439,13.8891,13.8969,172600.0
2015-03-04 14:00:00,17.74,17.9,17.74,17.85,215200.0,13.8891,14.0144,13.8891,13.9752,215200.0
2015-03-04 14:30:00,17.85,17.92,17.83,17.9,177000.0,13.9752,14.03,13.9596,14.0144,177000.0
2015-03-04 15:00:00,17.9,17.93,17.88,17.9,254900.0,14.0144,14.0379,13.9987,14.0144,254900.0
2015-03-04 15:30:00,17.9,17.92,17.82,17.82,707300.0,14.0144,14.03,13.9517,13.9517,707300.0
2015-03-05 09:30:00,17.84,17.86,17.59,17.65,230800.0,13.9674,13.983,13.7717,13.8186,230800.0
2015-03-05 10:00:00,17.66,17.76,17.63,17.68,128400.0,13.8265,13.9048,13.803,13.8421,128400.0
2015-03-05 10:30:00,17.68,17.81,17.65,17.76,161500.0,13.8421,13.9439,13.8186,13.9048,161500.0
2015-03-05 11:00:00,17.77,17.8,17.73,17.77,104100.0,13.9126,13.9361,13.8813,13.9126,104100.0
2015-03-05 11:30:00,17.77,17.78,17.71,17.71,100100.0,13.9126,13.9204,13.8656,13.8656,100100.0
2015-03-05 12:00:00,17.72,17.72,17.62,17.63,165400.0,13.8734,13.8734,13.7951,13.803,165400.0
2015-03-05 12:30:00,17.63,17.66,17.61,17.66,81700.0,13.803,13.8265,13.7873,13.8265,81700.0
2015-03-05 13:00:00,17.65,17.8,17.64,17.79,126800.0,13.8186,13.9361,13.8108,13.9282,126800.0
2015-03-05 13:30:00,17.78,17.79,17.67,17.69,85500.0,13.9204,13.9282,13.8343,13.85,85500.0
2015-03-05 14:00:00,17.69,17.76,17.69,17.75,109600.0,13.85,13.9048,13.85,13.8969,109600.0
2015-03-05 14:30:00,17.75,17.78,17.74,17.77,98000.0,13.8969,13.9204,13.8891,13.9126,98000.0
2015-03-05 15:00:00,17.77,17.78,17.72,17.72,114000.0,13.9126,13.9204,13.8734,13.8734,114000.0
2015-03-05 15:30:00,17.72,17.75,17.71,17.75,357100.0,13.8734,13.8969,13.8656,13.8969,357100.0
2015-03-06 09:30:00,17.59,17.75,17.51,17.66,134000.0,13.7717,13.8969,13.709,13.8265,134000.0
2015-03-06 10:00:00,17.68,17.7,17.62,17.69,93000.0,13.8421,13.8578,13.7951,13.85,93000.0
2015-03-06 10:30:00,17.69,17.73,17.6,17.63,122800.0,13.85,13.8813,13.7795,13.803,122800.0
2015-03-06 11:00:00,17.63,17.67,17.53,17.62,112800.0,13.803,13.8343,13.7247,13.7951,112800.0
2015-03-06 11:30:00,17.62,17.62,17.46,17.52,90500.0,13.7951,13.7951,13.6699,13.7169,90500.0
2015-03-06 12:00:00,17.51,17.52,17.38,17.39,68200.0,13.709,13.7169,13.6072,13.6151,68200.0
2015-03-06 12:30:00,17.4,17.47,17.39,17.44,42800.0,13.6229,13.6777,13.6151,13.6542,42800.0
2015-03-06 13:00:00,17.43,17.47,17.41,17.41,58000.0,13.6464,13.6777,13.6307,13.6307,58000.0
2015-03-06 13:30:00,17.41,17.42,17.34,17.42,68200.0,13.6307,13.6386,13.5759,13.6386,68200.0
2015-03-06 14:00:00,17.42,17.49,17.39,17.43,94400.0,13.6386,13.6934,13.6151,13.6464,94400.0
2015-03-06 14:30:00,17.43,17.45,17.38,17.4,67800.0,13.6464,13.662,13.6072,13.6229,67800.0
2015-03-06 15:00:00,17.39,17.5,17.39,17.5,136400.0,13.6151,13.7012,13.6151,13.7012,136400.0
2015-03-06 15:30:00,17.49,17.51,17.42,17.47,319300.0,13.6934,13.709,13.6386,13.6777,319300.0
2015-03-09 09:30:00,17.76,17.79,17.52,17.56,319000.0,13.9048,13.9282,13.7169,13.7482,319000.0
2015-03-09 10:00:00,17.57,17.78,17.55,17.75,202400.0,13.756,13.9204,13.7403,13.8969,202400.0
2015-03-09 10:30:00,17.74,17.85,17.7,17.72,144700.0,13.8891,13.9752,13.8578,13.8734,144700.0
2015-03-09 11:00:00,17.73,17.75,17.63,17.68,119100.0,13.8813,13.8969,13.803,13.8421,119100.0
2015-03-09 11:30:00,17.68,17.7,17.61,17.62,103000.0,13.8421,13.8578,13.7873,13.7951,103000.0
2015-03-09 12:00:00,17.63,17.65,17.56,17.65,83700.0,13.803,13.8186,13.7482,13.8186,83700.0
2015-03-09 12:30:00,17.65,17.67,17.62,17.62,57700.0,13.8186,13.8343,13.7951,13.7951,57700.0
2015-03-09 13:00:00,17.62,17.63,17.53,17.57,87900.0,13.7951,13.803,13.7247,13.756,87900.0
2015-03-09 13:30:00,17.57,17.58,17.48,17.48,145400.0,13.756,13.7638,13.6855,13.6855,145400.0
2015-03-09 14:00:00,17.49,17.51,17.39,17.41,119600.0,13.6934,13.709,13.6151,13.6307,119600.0
2015-03-09 14:30:00,17.41,17.43,17.34,17.34,179500.0,13.6307,13.6464,13.5759,13.5759,179500.0
2015-03-09 15:00:00,17.34,17.35,17.29,17.3,357200.0,13.5759,13.5838,13.5368,13.5446,357200.0
2015-03-09 15:30:00,17.3,17.45,17.3,17.4,472500.0,13.5446,13.662,13.5446,13.6229,472500.0
2015-03-10 09:30:00,17.25,17.39,17.17,17.33,168800.0,13.5055,13.6151,13.4428,13.5681,168800.0
2015-03-10 10:00:00,17.33,17.34,17.11,17.17,190200.0,13.5681,13.5759,13.3959,13.4428,190200.0
2015-03-10 10:30:00,17.17,17.35,17.14,17.29,127700.0,13.4428,13.5838,13.4193,13.5368,127700.0
2015-03-10 11:00:00,17.29,17.36,17.26,17.31,97700.0,13.5368,13.5916,13.5133,13.5524,97700.0
2015-03-10 11:30:00,17.31,17.32,17.15,17.16,87400.0,13.5524,13.5603,13.4272,13.435,87400.0
2015-03-10 12:00:00,17.15,17.16,17.05,17.05,95800.0,13.4272,13.435,13.3489,13.3489,95800.0
2015-03-10 12:30:00,17.06,17.1,17.05,17.07,81400.0,13.3567,13.388,13.3489,13.3645,81400.0
2015-03-10 13:00:00,17.07,17.11,17.05,17.07,81900.0,13.3645,13.3959,13.3489,13.3645,81900.0
2015-03-10 13:30:00,17.07,17.07,17.01,17.03,87800.0,13.3645,13.3645,13.3176,13.3332,87800.0
2015-03-10 14:00:00,17.03,17.07,16.98,17.0,104600.0,13.3332,13.3645,13.2941,13.3097,104600.0
2015-03-10 14:30:00,17.0,17.02,16.96,16.99,67300.0,13.3097,13.3254,13.2784,13.3019,67300.0
2015-03-10 15:00:00,16.98,17.07,16.94,17.06,177500.0,13.2941,13.3645,13.2628,13.3567,177500.0
2015-03-10 15:30:00,17.07,17.13,17.03,17.13,520700.0,13.3645,13.4115,13.3332,13.4115,520700.0
2015-03-11 09:30:00,16.98,17.05,16.81,16.95,198700.0,13.5005,13.5562,13.3654,13.4767,198700.0
2015-03-11 10:00:00,16.95,17.11,16.95,17.07,157300.0,13.4767,13.6039,13.4767,13.5721,157300.0
2015-03-11 10:30:00,17.07,17.07,16.89,16.92,178400.0,13.5721,13.5721,13.429,13.4528,178400.0
2015-03-11 11:00:00,16.93,17.09,16.92,17.08,243800.0,13.4608,13.588,13.4528,13.5801,243800.0
2015-03-11 11:30:00,17.07,17.1,17.02,17.03,225300.0,13.5721,13.596,13.5323,13.5403,225300.0
2015-03-11 12:00:00,17.04,17.06,16.99,17.0,86300.0,13.5482,13.5641,13.5085,13.5164,86300.0
2015-03-11 12:30:00,17.0,17.07,16.95,17.07,78800.0,13.5164,13.5721,13.4767,13.5721,78800.0
2015-03-11 13:00:00,17.07,17.07,17.02,17.04,117600.0,13.5721,13.5721,13.5323,13.5482,117600.0
2015-03-11 13:30:00,17.04,17.06,16.95,17.01,154700.0,13.5482,13.5641,13.4767,13.5244,154700.0
2015-03-11 14:00:00,17.01,17.15,16.98,17.14,214600.0,13.5244,13.6357,13.5005,13.6278,214600.0
2015-03-11 14:30:00,17.14,17.18,17.11,17.13,112200.0,13.6278,13.6596,13.6039,13.6198,112200.0
2015-03-11 15:00:00,17.13,17.14,17.07,17.08,118100.0,13.6198,13.6278,13.5721,13.5801,118100.0
2015-03-11 15:30:00,17.08,17.16,17.07,17.15,267600.0,13.5801,13.6437,13.5721,13.6357,267600.0
2015-03-12 09:30:00,17.36,17.36,17.1,17.11,339600.0,13.8027,13.8027,13.596,13.6039,339600.0
2015-03-12 10:00:00,17.11,17.15,17.03,17.05,187600.0,13.6039,13.6357,13.5403,13.5562,187600.0
2015-03-12 10:30:00,17.05,17.08,16.97,17.04,150500.0,13.5562,13.5801,13.4926,13.5482,150500.0
2015-03-12 11:00:00,17.03,17.08,17.0,17.06,83300.0,13.5403,13.5801,13.5164,13.5641,83300.0
2015-03-12 11:30:00,17.06,17.1,17.0,17.1,89700.0,13.5641,13.596,13.5164,13.596,89700.0
2015-03-12 12:00:00,17.1,17.1,16.99,17.03,107200.0,13.596,13.596,13.5085,13.5403,107200.0
2015-03-12 12:30:00,17.03,17.07,17.01,17.02,80500.0,13.5403,13.5721,13.5244,13.5323,80500.0
2015-03-12 13:00:00,17.01,17.02,16.95,17.01,333800.0,13.5244,13.5323,13.4767,13.5244,333800.0
2015-03-12 13:30:00,17.01,17.05,16.93,16.94,99200.0,13.5244,13.5562,13.4608,13.4687,99200.0
2015-03-12 14:00:00,16.94,16.97,16.89,16.93,117600.0,13.4687,13.4926,13.429,13.4608,117600.0
2015-03-12 14:30:00,16.93,16.95,16.89,16.91,93200.0,13.4608,13.4767,13.429,13.4449,93200.0
2015-03-12 15:00:00,16.91,16.94,16.88,16.92,126200.0,13.4449,13.4687,13.421,13.4528,126200.0
2015-03-12 15:30:00,16.92,16.93,16.83,16.85,239500.0,13.4528,13.4608,13.3813,13.3972,239500.0
2015-03-13 09:30:00,16.61,16.68,16.55,16.59,166600.0,13.2064,13.262,13.1587,13.1905,166600.0
2015-03-13 10:00:00,16.59,16.6,16.47,16.49,131400.0,13.1905,13.1984,13.095,13.111,131400.0
2015-03-13 10:30:00,16.49,16.52,16.38,16.38,97200.0,13.111,13.1348,13.0235,13.0235,97200.0
2015-03-13 11:00:00,16.38,16.48,16.36,16.4,75900.0,13.0235,13.103,13.0076,13.0394,75900.0
2015-03-13 11:30:00,16.4,16.44,16.39,16.44,84200.0,13.0394,13.0712,13.0314,13.0712,84200.0
2015-03-13 12:00:00,16.43,16.44,16.4,16.4,54900.0,13.0632,13.0712,13.0394,13.0394,54900.0
2015-03-13 12:30:00,16.41,16.44,16.39,16.43,129800.0,13.0473,13.0712,13.0314,13.0632,129800.0
2015-03-13 13:00:00,16.43,16.48,16.41,16.42,39900.0,13.0632,13.103,13.0473,13.0553,39900.0
2015-03-13 13:30:00,16.42,16.45,16.41,16.42,50400.0,13.0553,13.0791,13.0473,13.0553,50400.0
2015-03-13 14:00:00,16.42,16.45,16.39,16.43,90300.0,13.0553,13.0791,13.0314,13.0632,90300.0
2015-03-13 14:30:00,16.43,16.53,16.41,16.53,83600.0,13.0632,13.1428,13.0473,13.1428,83600.0
2015-03-13 15:00:00,16.53,16.53,16.44,16.48,78400.0,13.1428,13.1428,13.0712,13.103,78400.0
2015-03-13 15:30:00,16.48,16.69,16.48,16.64,282000.0,13.103,13.27,13.103,13.2302,282000.0
2015-03-16 09:30:00,16.38,16.44,16.29,16.39,197700.0,13.0235,13.0712,12.9519,13.0314,197700.0
2015-03-16 10:00:00,16.39,16.43,16.33,16.36,74400.0,13.0314,13.0632,12.9837,13.0076,74400.0
2015-03-16 10:30:00,16.37,16.55,16.36,16.51,111300.0,13.0155,13.1587,13.0076,13.1269,111300.0
2015-03-16 11:00:00,16.52,16.58,16.47,16.5,82400.0,13.1348,13.1825,13.095,13.1189,82400.0
2015-03-16 11:30:00,16.51,16.57,16.47,16.57,65600.0,13.1269,13.1746,13.095,13.1746,65600.0
2015-03-16 12:00:00,16.57,16.61,16.56,16.6,57200.0,13.1746,13.2064,13.1666,13.1984,57200.0
2015-03-16 12:30:00,16.6,16.62,16.53,16.55,247200.0,13.1984,13.2143,13.1428,13.1587,247200.0
2015-03-16 13:00:00,16.54,16.59,16.53,16.57,179800.0,13.1507,13.1905,13.1428,13.1746,179800.0
2015-03-16 13:30:00,16.57,16.58,16.53,16.53,69500.0,13.1746,13.1825,13.1428,13.1428,69500.0
2015-03-16 14:00:00,16.53,16.56,16.51,16.51,103400.0,13.1428,13.1666,13.1269,13.1269,103400.0
2015-03-16 14:30:00,16.52,16.62,16.51,16.58,247900.0,13.1348,13.2143,13.1269,13.1825,247900.0
2015-03-16 15:00:00,16.58,16.64,16.57,16.63,292300.0,13.1825,13.2302,13.1746,13.2223,292300.0
2015-03-16 15:30:00,16.63,16.69,16.59,16.68,358400.0,13.2223,13.27,13.1905,13.262,358400.0
2015-03-17 09:30:00,16.51,16.71,16.43,16.46,212800.0,13.1269,13.2859,13.0632,13.0871,212800.0
2015-03-17 10:00:00,16.45,16.46,16.35,16.41,107200.0,13.0791,13.0871,12.9996,13.0473,107200.0
2015-03-17 10:30:00,16.41,16.5,16.38,16.49,93000.0,13.0473,13.1189,13.0235,13.111,93000.0
2015-03-17 11:00:00,16.5,16.5,16.4,16.46,118500.0,13.1189,13.1189,13.0394,13.0871,118500.0
2015-03-17 11:30:00,16.46,16.55,16.43,16.55,89100.0,13.0871,13.1587,13.0632,13.1587,89100.0
2015-03-17 12:00:00,16.55,16.63,16.53,16.58,63300.0,13.1587,13.2223,13.1428,13.1825,63300.0
2015-03-17 12:30:00,16.59,16.74,16.59,16.73,67100.0,13.1905,13.3097,13.1905,13.3018,67100.0
2015-03-17 13:00:00,16.73,16.89,16.71,16.82,107100.0,13.3018,13.429,13.2859,13.3733,107100.0
2015-03-17 13:30:00,16.81,16.89,16.79,16.86,123300.0,13.3654,13.429,13.3495,13.4051,123300.0
2015-03-17 14:00:00,16.85,16.86,16.75,16.76,96000.0,13.3972,13.4051,13.3177,13.3256,96000.0
2015-03-17 14:30:00,16.76,16.8,16.74,16.76,87600.0,13.3256,13.3574,13.3097,13.3256,87600.0
2015-03-17 15:00:00,16.76,16.8,16.75,16.76,98800.0,13.3256,13.3574,13.3177,13.3256,98800.0
2015-03-17 15:30:00,16.76,16.79,16.73,16.78,237200.0,13.3256,13.3495,13.3018,13.3415,237200.0
2015-03-18 09:30:00,16.68,16.74,16.55,16.67,116700.0,13.262,13.3097,13.1587,13.2541,116700.0
2015-03-18 10:00:00,16.66,16.75,16.61,16.75,82500.0,13.2461,13.3177,13.2064,13.3177,82500.0
2015-03-18 10:30:00,16.75,16.83,16.65,16.8,97400.0,13.3177,13.3813,13.2382,13.3574,97400.0
2015-03-18 11:00:00,16.79,16.8,16.74,16.76,84600.0,13.3495,13.3574,13.3097,13.3256,84600.0
2015-03-18 11:30:00,16.76,16.88,16.75,16.86,94000.0,13.3256,13.421,13.3177,13.4051,94000.0
2015-03-18 12:00:00,16.86,16.91,16.84,16.9,57900.0,13.4051,13.4449,13.3892,13.4369,57900.0
2015-03-18 12:30:00,16.89,17.0,16.87,16.98,49800.0,13.429,13.5164,13.4131,13.5005,49800.0
2015-03-18 13:00:00,16.99,17.05,16.98,16.98,48500.0,13.5085,13.5562,13.5005,13.5005,48500.0
2015-03-18 13:30:00,16.98,17.11,16.97,17.06,129100.0,13.5005,13.6039,13.4926,13.5641,129100.0
2015-03-18 14:00:00,17.07,17.49,17.04,17.41,235400.0,13.5721,13.906,13.5482,13.8424,235400.0
2015-03-18 14:30:00,17.4,17.47,17.35,17.4,233000.0,13.8345,13.8901,13.7947,13.8345,233000.0
2015-03-18 15:00:00,17.41,17.64,17.4,17.55,194400.0,13.8424,14.0253,13.8345,13.9537,194400.0
2015-03-18 15:30:00,17.54,17.56,17.43,17.48,317700.0,13.9458,13.9617,13.8583,13.8981,317700.0
2015-03-19 09:30:00,17.08,17.08,16.9,16.98,225200.0,13.5801,13.5801,13.4369,13.5005,225200.0
2015-03-19 10:00:00,16.98,17.1,16.95,17.05,100700.0,13.5005,13.596,13.4767,13.5562,100700.0
2015-03-19 10:30:00,17.05,17.05,16.87,16.88,100300.0,13.5562,13.5562,13.4131,13.421,100300.0
2015-03-19 11:00:00,16.88,16.91,16.77,16.85,167600.0,13.421,13.4449,13.3336,13.3972,167600.0
2015-03-19 11:30:00,16.83,16.84,16.67,16.68,101400.0,13.3813,13.3892,13.2541,13.262,101400.0
2015-03-19 12:00:00,16.67,16.69,16.55,16.59,120000.0,13.2541,13.27,13.1587,13.1905,120000.0
2015-03-19 12:30:00,16.61,16.63,16.54,16.59,56900.0,13.2064,13.2223,13.1507,13.1905,56900.0
2015-03-19 13:00:00,16.58,16.59,16.52,16.52,84800.0,13.1825,13.1905,13.1348,13.1348,84800.0
2015-03-19 13:30:00,16.53,16.54,16.5,16.52,91500.0,13.1428,13.1507,13.1189,13.1348,91500.0
2015-03-19 14:00:00,16.52,16.58,16.5,16.54,110600.0,13.1348,13.1825,13.1189,13.1507,110600.0
2015-03-19 14:30:00,16.54,16.54,16.49,16.53,90700.0,13.1507,13.1507,13.111,13.1428,90700.0
2015-03-19 15:00:00,16.53,16.53,16.44,16.44,129500.0,13.1428,13.1428,13.0712,13.0712,129500.0
2015-03-19 15:30:00,16.45,16.49,16.34,16.34,381300.0,13.0791,13.111,12.9917,12.9917,381300.0
2015-03-20 09:30:00,16.6,16.79,16.6,16.68,433300.0,13.1984,13.3495,13.1984,13.262,433300.0
2015-03-20 10:00:00,16.68,16.75,16.6,16.61,182100.0,13.262,13.3177,13.1984,13.2064,182100.0
2015-03-20 10:30:00,16.61,16.65,16.57,16.6,104700.0,13.2064,13.2382,13.1746,13.1984,104700.0
2015-03-20 11:00:00,16.61,16.77,16.61,16.73,154800.0,13.2064,13.3336,13.2064,13.3018,154800.0
2015-03-20 11:30:00,16.73,16.76,16.64,16.73,58000.0,13.3018,13.3256,13.2302,13.3018,58000.0
2015-03-20 12:00:00,16.73,16.75,16.68,16.7,91600.0,13.3018,13.3177,13.262,13.2779,91600.0
2015-03-20 12:30:00,16.7,16.78,16.66,16.71,64300.0,13.2779,13.3415,13.2461,13.2859,64300.0
2015-03-20 13:00:00,16.71,16.71,16.64,16.65,71400.0,13.2859,13.2859,13.2302,13.2382,71400.0
2015-03-20 13:30:00,16.66,16.69,16.64,16.67,83800.0,13.2461,13.27,13.2302,13.2541,83800.0
2015-03-20 14:00:00,16.66,16.69,16.62,16.66,130500.0,13.2461,13.27,13.2143,13.2461,130500.0
2015-03-20 14:30:00,16.66,16.71,16.64,16.68,83800.0,13.2461,13.2859,13.2302,13.262,83800.0
2015-03-20 15:00:00,16.68,16.74,16.64,16.7,155800.0,13.262,13.3097,13.2302,13.2779,155800.0
2015-03-20 15:30:00,16.7,16.72,16.68,16.72,489700.0,13.2779,13.2938,13.262,13.2938,489700.0
2015-03-23 09:30:00,16.77,17.11,16.72,17.07,188200.0,13.3336,13.6039,13.2938,13.5721,188200.0
2015-03-23 10:00:00,17.08,17.08,17.0,17.0,111600.0,13.5801,13.5801,13.5164,13.5164,111600.0
2015-03-23 10:30:00,16.99,17.05,16.96,16.98,132600.0,13.5085,13.5562,13.4846,13.5005,132600.0
2015-03-23 11:00:00,16.98,17.02,16.95,17.01,85900.0,13.5005,13.5323,13.4767,13.5244,85900.0
2015-03-23 11:30:00,17.01,17.02,16.95,17.01,63900.0,13.5244,13.5323,13.4767,13.5244,63900.0
2015-03-23 12:00:00,17.0,17.02,16.97,17.0,60900.0,13.5164,13.5323,13.4926,13.5164,60900.0
2015-03-23 12:30:00,17.0,17.02,16.97,16.98,74300.0,13.5164,13.5323,13.4926,13.5005,74300.0
2015-03-23 13:00:00,16.98,16.99,16.91,16.93,79600.0,13.5005,13.5085,13.4449,13.4608,79600.0
2015-03-23 13:30:00,16.92,16.99,16.91,16.94,78500.0,13.4528,13.5085,13.4449,13.4687,78500.0
2015-03-23 14:00:00,16.94,17.07,16.93,17.07,76000.0,13.4687,13.5721,13.4608,13.5721,76000.0
2015-03-23 14:30:00,17.06,17.07,17.02,17.06,85000.0,13.5641,13.5721,13.5323,13.5641,85000.0
2015-03-23 15:00:00,17.06,17.07,17.0,17.03,61400.0,13.5641,13.5721,13.5164,13.5403,61400.0
2015-03-23 15:30:00,17.03,17.07,17.01,17.02,199300.0,13.5403,13.5721,13.5244,13.5323,199300.0
2015-03-24 09:30:00,17.12,17.2,16.89,16.98,132200.0,13.6119,13.6755,13.429,13.5005,132200.0
2015-03-24 10:00:00,16.99,17.01,16.89,16.89,107200.0,13.5085,13.5244,13.429,13.429,107200.0
2015-03-24 10:30:00,16.9,17.02,16.85,17.02,57600.0,13.4369,13.5323,13.3972,13.5323,57600.0
2015-03-24 11:00:00,17.01,17.06,16.96,17.03,93100.0,13.5244,13.5641,13.4846,13.5403,93100.0
2015-03-24 11:30:00,17.04,17.07,16.98,17.01,51200.0,13.5482,13.5721,13.5005,13.5244,51200.0
2015-03-24 12:00:00,17.0,17.13,16.99,17.13,42800.0,13.5164,13.6198,13.5085,13.6198,42800.0
2015-03-24 12:30:00,17.12,17.18,17.11,17.17,77900.0,13.6119,13.6596,13.6039,13.6516,77900.0
2015-03-24 13:00:00,17.17,17.17,17.07,17.07,59500.0,13.6516,13.6516,13.5721,13.5721,59500.0
2015-03-24 13:30:00,17.07,17.14,17.07,17.12,66700.0,13.5721,13.6278,13.5721,13.6119,66700.0
2015-03-24 14:00:00,17.12,17.25,17.09,17.23,141300.0,13.6119,13.7152,13.588,13.6993,141300.0
2015-03-24 14:30:00,17.24,17.34,17.21,17.32,143300.0,13.7073,13.7868,13.6834,13.7709,143300.0
2015-03-24 15:00:00,17.32,17.33,17.28,17.29,145100.0,13.7709,13.7788,13.7391,13.747,145100.0
2015-03-24 15:30:00,17.29,17.33,17.27,17.31,312100.0,13.747,13.7788,13.7311,13.7629,312100.0
2015-03-25 09:30:00,17.39,17.48,17.28,17.36,185600.0,13.8265,13.8981,13.7391,13.8027,185600.0
2015-03-25 10:00:00,17.37,17.43,17.3,17.31,123200.0,13.8106,13.8583,13.755,13.7629,123200.0
2015-03-25 10:30:00,17.3,17.3,17.07,17.26,85100.0,13.755,13.755,13.5721,13.7232,85100.0
2015-03-25 11:00:00,17.26,17.28,17.15,17.19,75800.0,13.7232,13.7391,13.6357,13.6675,75800.0
2015-03-25 11:30:00,17.19,17.27,17.15,17.24,114900.0,13.6675,13.7311,13.6357,13.7073,114900.0
2015-03-25 12:00:00,17.24,17.34,17.24,17.34,102000.0,13.7073,13.7868,13.7073,13.7868,102000.0
2015-03-25 12:30:00,17.34,17.37,17.31,17.36,73700.0,13.7868,13.8106,13.7629,13.8027,73700.0
2015-03-25 13:00:00,17.36,17.39,17.29,17.39,70900.0,13.8027,13.8265,13.747,13.8265,70900.0
2015-03-25 13:30:00,17.39,17.49,17.36,17.47,74500.0,13.8265,13.906,13.8027,13.8901,74500.0
2015-03-25 14:00:00,17.46,17.48,17.4,17.43,79300.0,13.8822,13.8981,13.8345,13.8583,79300.0
2015-03-25 14:30:00,17.44,17.46,17.39,17.41,126800.0,13.8663,13.8822,13.8265,13.8424,126800.0
2015-03-25 15:00:00,17.42,17.42,17.25,17.25,169700.0,13.8504,13.8504,13.7152,13.7152,169700.0
2015-03-25 15:30:00,17.25,17.29,17.16,17.18,302900.0,13.7152,13.747,13.6437,13.6596,302900.0
2015-03-26 09:30:00,17.42,17.76,17.33,17.34,308300.0,13.8504,14.1207,13.7788,13.7868,308300.0
2015-03-26 10:00:00,17.33,17.35,17.13,17.16,176200.0,13.7788,13.7947,13.6198,13.6437,176200.0
2015-03-26 10:30:00,17.16,17.17,17.02,17.03,90900.0,13.6437,13.6516,13.5323,13.5403,90900.0
2015-03-26 11:00:00,17.02,17.08,16.94,16.97,107000.0,13.5323,13.5801,13.4687,13.4926,107000.0
2015-03-26 11:30:00,16.98,17.07,16.92,17.07,77900.0,13.5005,13.5721,13.4528,13.5721,77900.0
2015-03-26 12:00:00,17.08,17.11,16.98,16.98,59200.0,13.5801,13.6039,13.5005,13.5005,59200.0
2015-03-26 12:30:00,16.99,17.06,16.99,17.03,66200.0,13.5085,13.5641,13.5085,13.5403,66200.0
2015-03-26 13:00:00,17.03,17.04,16.93,17.0,95300.0,13.5403,13.5482,13.4608,13.5164,95300.0
2015-03-26 13:30:00,17.01,17.05,17.01,17.03,107100.0,13.5244,13.5562,13.5244,13.5403,107100.0
2015-03-26 14:00:00,17.03,17.08,16.99,17.03,101600.0,13.5403,13.5801,13.5085,13.5403,101600.0
2015-03-26 14:30:00,17.03,17.05,16.96,16.97,73000.0,13.5403,13.5562,13.4846,13.4926,73000.0
2015-03-26 15:00:00,16.97,17.02,16.91,16.92,148900.0,13.4926,13.5323,13.4449,13.4528,148900.0
2015-03-26 15:30:00,16.92,16.96,16.87,16.88,399200.0,13.4528,13.4846,13.4131,13.421,399200.0
2015-03-27 09:30:00,16.77,16.83,16.35,16.4,205000.0,13.3336,13.3813,12.9996,13.0394,205000.0
2015-03-27 10:00:00,16.4,16.54,16.36,16.45,163500.0,13.0394,13.1507,13.0076,13.0791,163500.0
2015-03-27 10:30:00,16.46,16.68,16.46,16.66,90700.0,13.0871,13.262,13.0871,13.2461,90700.0
2015-03-27 11:00:00,16.66,16.66,16.48,16.5,135700.0,13.2461,13.2461,13.103,13.1189,135700.0
2015-03-27 11:30:00,16.5,16.52,16.43,16.47,110200.0,13.1189,13.1348,13.0632,13.095,110200.0
2015-03-27 12:00:00,16.46,16.46,16.38,16.41,94200.0,13.0871,13.0871,13.0235,13.0473,94200.0
2015-03-27 12:30:00,16.4,16.48,16.39,16.47,39600.0,13.0394,13.103,13.0314,13.095,39600.0
2015-03-27 13:00:00,16.48,16.49,16.45,16.46,58500.0,13.103,13.111,13.0791,13.0871,58500.0
2015-03-27 13:30:00,16.46,16.52,16.45,16.49,114600.0,13.0871,13.1348,13.0791,13.111,114600.0
2015-03-27 14:00:00,16.49,16.51,16.38,16.39,91500.0,13.111,13.1269,13.0235,13.0314,91500.0
2015-03-27 14:30:00,16.4,16.42,16.34,16.35,205800.0,13.0394,13.0553,12.9917,12.9996,205800.0
2015-03-27 15:00:00,16.35,16.37,16.33,16.36,129900.0,12.9996,13.0155,12.9837,13.0076,129900.0
2015-03-27 15:30:00,16.36,16.42,16.33,16.41,342100.0,13.0076,13.0553,12.9837,13.0473,342100.0
2015-03-30 09:30:00,16.43,16.65,16.38,16.51,223500.0,13.0632,13.2382,13.0235,13.1269,223500.0
2015-03-30 10:00:00,16.51,16.59,16.45,16.58,217200.0,13.1269,13.1905,13.0791,13.1825,217200.0
2015-03-30 10:30:00,16.58,16.63,16.49,16.62,380500.0,13.1825,13.2223,13.111,13.2143,380500.0
2015-03-30 11:00:00,16.62,16.77,16.58,16.75,399300.0,13.2143,13.3336,13.1825,13.3177,399300.0
2015-03-30 11:30:00,16.75,16.8,16.69,16.75,229200.0,13.3177,13.3574,13.27,13.3177,229200.0
2015-03-30 12:00:00,16.74,16.86,16.72,16.81,396900.0,13.3097,13.4051,13.2938,13.3654,396900.0
2015-03-30 12:30:00,16.81,16.85,16.76,16.79,136400.0,13.3654,13.3972,13.3256,13.3495,136400.0
2015-03-30 13:00:00,16.79,16.83,16.77,16.8,185100.0,13.3495,13.3813,13.3336,13.3574,185100.0
2015-03-30 13:30:00,16.81,16.92,16.77,16.81,281300.0,13.3654,13.4528,13.3336,13.3654,281300.0
2015-03-30 14:00:00,16.81,16.92,16.81,16.88,206400.0,13.3654,13.4528,13.3654,13.421,206400.0
2015-03-30 14:30:00,16.88,17.04,16.86,16.99,515700.0,13.421,13.5482,13.4051,13.5085,515700.0
2015-03-30 15:00:00,16.99,16.99,16.85,16.96,330000.0,13.5085,13.5085,13.3972,13.4846,330000.0
2015-03-30 15:30:00,16.96,17.04,16.94,16.97,615500.0,13.4846,13.5482,13.4687,13.4926,615500.0
2015-03-31 09:30:00,16.74,17.03,16.65,16.97,375400.0,13.3097,13.5403,13.2382,13.4926,375400.0
2015-03-31 10:00:00,16.97,16.99,16.89,16.98,215100.0,13.4926,13.5085,13.429,13.5005,215100.0
2015-03-31 10:30:00,16.98,17.05,16.9,16.95,136900.0,13.5005,13.5562,13.4369,13.4767,136900.0
2015-03-31 11:00:00,16.96,16.99,16.91,16.95,129400.0,13.4846,13.5085,13.4449,13.4767,129400.0
2015-03-31 11:30:00,16.95,16.99,16.92,16.98,153500.0,13.4767,13.5085,13.4528,13.5005,153500.0
2015-03-31 12:00:00,16.98,16.98,16.88,16.92,166000.0,13.5005,13.5005,13.421,13.4528,166000.0
2015-03-31 12:30:00,16.91,16.94,16.85,16.86,164400.0,13.4449,13.4687,13.3972,13.4051,164400.0
2015-03-31 13:00:00,16.85,16.88,16.81,16.86,82800.0,13.3972,13.421,13.3654,13.4051,82800.0
2015-03-31 13:30:00,16.87,16.95,16.86,16.95,96000.0,13.4131,13.4767,13.4051,13.4767,96000.0
2015-03-31 14:00:00,16.94,16.99,16.87,16.89,90300.0,13.4687,13.5085,13.4131,13.429,90300.0
2015-03-31 14:30:00,16.89,16.91,16.86,16.88,70400.0,13.429,13.4449,13.4051,13.421,70400.0
2015-03-31 15:00:00,16.87,16.93,16.86,16.9,123100.0,13.4131,13.4608,13.4051,13.4369,123100.0
2015-03-31 15:30:00,16.89,16.91,16.82,16.87,492100.0,13.429,13.4449,13.3733,13.4131,492100.0
2015-04-01 09:30:00,17.02,17.19,16.92,17.06,212700.0,13.5323,13.6675,13.4528,13.5641,212700.0
2015-04-01 10:00:00,17.05,17.07,16.89,16.98,179700.0,13.5562,13.5721,13.429,13.5005,179700.0
2015-04-01 10:30:00,16.99,17.09,16.92,16.92,418400.0,13.5085,13.588,13.4528,13.4528,418400.0
2015-04-01 11:00:00,16.93,17.0,16.89,16.97,197800.0,13.4608,13.5164,13.429,13.4926,197800.0
2015-04-01 11:30:00,16.97,17.06,16.94,17.04,270100.0,13.4926,13.5641,13.4687,13.5482,270100.0
2015-04-01 12:00:00,17.02,17.03,16.98,17.0,307400.0,13.5323,13.5403,13.5005,13.5164,307400.0
2015-04-01 12:30:00,16.99,17.12,16.98,17.09,393300.0,13.5085,13.6119,13.5005,13.588,393300.0
2015-04-01 13:00:00,17.09,17.15,17.08,17.15,317800.0,13.588,13.6357,13.5801,13.6357,317800.0
2015-04-01 13:30:00,17.14,17.16,17.13,17.14,245500.0,13.6278,13.6437,13.6198,13.6278,245500.0
2015-04-01 14:00:00,17.14,17.2,17.12,17.15,253800.0,13.6278,13.6755,13.6119,13.6357,253800.0
2015-04-01 14:30:00,17.14,17.18,17.14,17.15,122600.0,13.6278,13.6596,13.6278,13.6357,122600.0
2015-04-01 15:00:00,17.14,17.15,17.06,17.09,189700.0,13.6278,13.6357,13.5641,13.588,189700.0
2015-04-01 15:30:00,17.09,17.16,17.09,17.11,298600.0,13.588,13.6437,13.588,13.6039,298600.0
2015-04-02 09:30:00,17.13,17.4,17.04,17.3,265800.0,13.6198,13.8345,13.5482,13.755,265800.0
2015-04-02 10:00:00,17.3,17.38,17.24,17.36,185200.0,13.755,13.8186,13.7073,13.8027,185200.0
2015-04-02 10:30:00,17.38,17.43,17.33,17.34,294600.0,13.8186,13.8583,13.7788,13.7868,294600.0
2015-04-02 11:00:00,17.34,17.4,17.29,17.31,151600.0,13.7868,13.8345,13.747,13.7629,151600.0
2015-04-02 11:30:00,17.31,17.38,17.24,17.29,125900.0,13.7629,13.8186,13.7073,13.747,125900.0
2015-04-02 12:00:00,17.29,17.35,17.25,17.31,242900.0,13.747,13.7947,13.7152,13.7629,242900.0
2015-04-02 12:30:00,17.3,17.34,17.29,17.33,61000.0,13.755,13.7868,13.747,13.7788,61000.0
2015-04-02 13:00:00,17.33,17.39,17.32,17.32,266500.0,13.7788,13.8265,13.7709,13.7709,266500.0
2015-04-02 13:30:00,17.31,17.32,17.12,17.23,104300.0,13.7629,13.7709,13.6119,13.6993,104300.0
2015-04-02 14:00:00,17.22,17.23,17.15,17.17,237200.0,13.6914,13.6993,13.6357,13.6516,237200.0
2015-04-02 14:30:00,17.17,17.33,17.16,17.28,402800.0,13.6516,13.7788,13.6437,13.7391,402800.0
2015-04-02 15:00:00,17.28,17.43,17.27,17.42,296700.0,13.7391,13.8583,13.7311,13.8504,296700.0
2015-04-02 15:30:00,17.43,17.52,17.4,17.48,375400.0,13.8583,13.9299,13.8345,13.8981,375400.0
2015-04-06 09:30:00,17.75,17.8,17.52,17.53,201700.0,14.1128,14.1525,13.9299,13.9378,201700.0
2015-04-06 10:00:00,17.54,17.62,17.51,17.59,98900.0,13.9458,14.0094,13.9219,13.9855,98900.0
2015-04-06 10:30:00,17.59,17.65,17.58,17.63,59700.0,13.9855,14.0332,13.9776,14.0173,59700.0
2015-04-06 11:00:00,17.63,17.67,17.59,17.6,75200.0,14.0173,14.0492,13.9855,13.9935,75200.0
2015-04-06 11:30:00,17.6,17.67,17.57,17.66,102300.0,13.9935,14.0492,13.9696,14.0412,102300.0
2015-04-06 12:00:00,17.66,17.67,17.58,17.61,189200.0,14.0412,14.0492,13.9776,14.0014,189200.0
2015-04-06 12:30:00,17.62,17.76,17.61,17.76,99600.0,14.0094,14.1207,14.0014,14.1207,99600.0
2015-04-06 13:00:00,17.75,17.76,17.71,17.75,106800.0,14.1128,14.1207,14.081,14.1128,106800.0
2015-04-06 13:30:00,17.74,17.82,17.73,17.82,84300.0,14.1048,14.1684,14.0969,14.1684,84300.0
2015-04-06 14:00:00,17.83,17.83,17.72,17.8,67200.0,14.1764,14.1764,14.0889,14.1525,67200.0
2015-04-06 14:30:00,17.8,17.82,17.75,17.76,67600.0,14.1525,14.1684,14.1128,14.1207,67600.0
2015-04-06 15:00:00,17.76,17.77,17.69,17.7,137000.0,14.1207,14.1287,14.0651,14.073,137000.0
2015-04-06 15:30:00,17.69,17.72,17.62,17.62,311800.0,14.0651,14.0889,14.0094,14.0094,311800.0
2015-04-07 09:30:00,17.58,17.79,17.51,17.77,190100.0,13.9776,14.1446,13.9219,14.1287,190100.0
2015-04-07 10:00:00,17.77,17.91,17.75,17.9,197300.0,14.1287,14.24,14.1128,14.232,197300.0
2015-04-07 10:30:00,17.9,18.04,17.9,18.01,277900.0,14.232,14.3433,14.232,14.3195,277900.0
2015-04-07 11:00:00,18.0,18.05,17.95,18.02,79400.0,14.3115,14.3513,14.2718,14.3274,79400.0
2015-04-07 11:30:00,18.03,18.13,18.03,18.13,114400.0,14.3354,14.4149,14.3354,14.4149,114400.0
2015-04-07 12:00:00,18.12,18.16,18.11,18.13,84600.0,14.4069,14.4387,14.399,14.4149,84600.0
2015-04-07 12:30:00,18.13,18.16,18.1,18.11,54300.0,14.4149,14.4387,14.391,14.399,54300.0
2015-04-07 13:00:00,18.11,18.13,18.0,18.0,92300.0,14.399,14.4149,14.3115,14.3115,92300.0
2015-04-07 13:30:00,18.0,18.02,17.87,17.93,208200.0,14.3115,14.3274,14.2082,14.2559,208200.0
2015-04-07 14:00:00,17.93,18.07,17.92,18.04,161900.0,14.2559,14.3672,14.2479,14.3433,161900.0
2015-04-07 14:30:00,18.04,18.04,17.94,18.0,69200.0,14.3433,14.3433,14.2638,14.3115,69200.0
2015-04-07 15:00:00,18.0,18.02,17.9,17.97,100900.0,14.3115,14.3274,14.232,14.2877,100900.0
2015-04-07 15:30:00,17.97,17.99,17.91,17.91,297700.0,14.2877,14.3036,14.24,14.24,297700.0
2015-04-08 09:30:00,18.01,18.05,17.81,17.87,180200.0,14.3195,14.3513,14.1605,14.2082,180200.0
2015-04-08 10:00:00,17.88,17.89,17.69,17.77,85500.0,14.2161,14.2241,14.0651,14.1287,85500.0
2015-04-08 10:30:00,17.77,17.77,17.49,17.55,136400.0,14.1287,14.1287,13.906,13.9537,136400.0
2015-04-08 11:00:00,17.55,17.58,17.48,17.48,94400.0,13.9537,13.9776,13.8981,13.8981,94400.0
2015-04-08 11:30:00,17.49,17.51,17.4,17.4,93800.0,13.906,13.9219,13.8345,13.8345,93800.0
2015-04-08 12:00:00,17.4,17.43,17.24,17.24,124600.0,13.8345,13.8583,13.7073,13.7073,124600.0
2015-04-08 12:30:00,17.25,17.35,17.24,17.34,100100.0,13.7152,13.7947,13.7073,13.7868,100100.0
2015-04-08 13:00:00,17.33,17.42,17.27,17.3,125200.0,13.7788,13.8504,13.7311,13.755,125200.0
2015-04-08 13:30:00,17.3,17.42,17.26,17.41,153400.0,13.755,13.8504,13.7232,13.8424,153400.0
2015-04-08 14:00:00,17.42,17.53,17.34,17.4,210300.0,13.8504,13.9378,13.7868,13.8345,210300.0
2015-04-08 14:30:00,17.41,17.43,17.36,17.42,106300.0,13.8424,13.8583,13.8027,13.8504,106300.0
2015-04-08 15:00:00,17.43,17.43,17.34,17.35,99600.0,13.8583,13.8583,13.7868,13.7947,99600.0
2015-04-08 15:30:00,17.35,17.4,17.34,17.37,268800.0,13.7947,13.8345,13.7868,13.8106,268800.0
2015-04-09 09:30:00,17.45,17.68,17.4,17.52,166000.0,13.8742,14.0571,13.8345,13.9299,166000.0
2015-04-09 10:00:00,17.51,17.61,17.49,17.54,94200.0,13.9219,14.0014,13.906,13.9458,94200.0
2015-04-09 10:30:00,17.53,17.54,17.47,17.52,59200.0,13.9378,13.9458,13.8901,13.9299,59200.0
2015-04-09 11:00:00,17.52,17.53,17.46,17.5,76900.0,13.9299,13.9378,13.8822,13.914,76900.0
2015-04-09 11:30:00,17.51,17.61,17.5,17.59,196800.0,13.9219,14.0014,13.914,13.9855,196800.0
2015-04-09 12:00:00,17.58,17.68,17.54,17.63,83400.0,13.9776,14.0571,13.9458,14.0173,83400.0
2015-04-09 12:30:00,17.64,17.69,17.6,17.69,42700.0,14.0253,14.0651,13.9935,14.0651,42700.0
2015-04-09 13:00:00,17.69,17.7,17.63,17.66,57700.0,14.0651,14.073,14.0173,14.0412,57700.0
2015-04-09 13:30:00,17.66,17.67,17.58,17.61,62300.0,14.0412,14.0492,13.9776,14.0014,62300.0
2015-04-09 14:00:00,17.61,17.64,17.57,17.6,124200.0,14.0014,14.0253,13.9696,13.9935,124200.0
2015-04-09 14:30:00,17.6,17.65,17.59,17.64,104500.0,13.9935,14.0332,13.9855,14.0253,104500.0
2015-04-09 15:00:00,17.63,17.65,17.61,17.65,75400.0,14.0173,14.0332,14.0014,14.0332,75400.0
2015-04-09 15:30:00,17.65,17.65,17.55,17.55,239400.0,14.0332,14.0332,13.9537,13.9537,239400.0
2015-04-10 09:30:00,17.72,17.75,17.51,17.6,206700.0,14.0889,14.1128,13.9219,13.9935,206700.0
2015-04-10 10:00:00,17.6,17.62,17.42,17.42,162700.0,13.9935,14.0094,13.8504,13.8504,162700.0
2015-04-10 10:30:00,17.43,17.54,17.41,17.45,111200.0,13.8583,13.9458,13.8424,13.8742,111200.0
2015-04-10 11:00:00,17.44,17.48,17.42,17.47,77000.0,13.8663,13.8981,13.8504,13.8901,77000.0
2015-04-10 11:30:00,17.47,17.51,17.44,17.5,72200.0,13.8901,13.9219,13.8663,13.914,72200.0
2015-04-10 12:00:00,17.5,17.53,17.46,17.46,204600.0,13.914,13.9378,13.8822,13.8822,204600.0
2015-04-10 12:30:00,17.47,17.5,17.43,17.43,100700.0,13.8901,13.914,13.8583,13.8583,100700.0
2015-04-10 13:00:00,17.43,17.45,17.39,17.42,52200.0,13.8583,13.8742,13.8265,13.8504,52200.0
2015-04-10 13:30:00,17.41,17.41,17.37,17.37,53300.0,13.8424,13.8424,13.8106,13.8106,53300.0
2015-04-10 14:00:00,17.36,17.41,17.32,17.41,73200.0,13.8027,13.8424,13.7709,13.8424,73200.0
2015-04-10 14:30:00,17.4,17.52,17.4,17.52,85200.0,13.8345,13.9299,13.8345,13.9299,85200.0
2015-04-10 15:00:00,17.52,17.61,17.51,17.61,92300.0,13.9299,14.0014,13.9219,14.0014,92300.0
2015-04-10 15:30:00,17.61,17.66,17.57,17.6,253100.0,14.0014,14.0412,13.9696,13.9935,253100.0
2015-04-13 09:30:00,17.73,17.82,17.58,17.72,145000.0,14.0969,14.1684,13.9776,14.0889,145000.0
2015-04-13 10:00:00,17.73,17.73,17.54,17.63,49100.0,14.0969,14.0969,13.9458,14.0173,49100.0
2015-04-13 10:30:00,17.62,17.66,17.54,17.56,45100.0,14.0094,14.0412,13.9458,13.9617,45100.0
2015-04-13 11:00:00,17.55,17.67,17.55,17.64,47200.0,13.9537,14.0492,13.9537,14.0253,47200.0
2015-04-13 11:30:00,17.64,17.69,17.5,17.5,59100.0,14.0253,14.0651,13.914,13.914,59100.0
2015-04-13 12:00:00,17.51,17.58,17.5,17.55,29800.0,13.9219,13.9776,13.914,13.9537,29800.0
2015-04-13 12:30:00,17.55,17.57,17.53,17.57,40200.0,13.9537,13.9696,13.9378,13.9696,40200.0
2015-04-13 13:00:00,17.57,17.58,17.52,17.53,26800.0,13.9696,13.9776,13.9299,13.9378,26800.0
2015-04-13 13:30:00,17.53,17.62,17.53,17.61,61200.0,13.9378,14.0094,13.9378,14.0014,61200.0
2015-04-13 14:00:00,17.61,17.62,17.56,17.6,40200.0,14.0014,14.0094,13.9617,13.9935,40200.0
2015-04-13 14:30:00,17.59,17.62,17.58,17.61,44800.0,13.9855,14.0094,13.9776,14.0014,44800.0
2015-04-13 15:00:00,17.6,17.61,17.56,17.56,51500.0,13.9935,14.0014,13.9617,13.9617,51500.0
2015-04-13 15:30:00,17.56,17.63,17.55,17.61,103500.0,13.9617,14.0173,13.9537,14.0014,103500.0
2015-04-14 09:30:00,17.86,18.1,17.82,18.08,204800.0,14.2002,14.391,14.1684,14.3751,204800.0
2015-04-14 10:00:00,18.09,18.14,17.93,17.96,118100.0,14.3831,14.4228,14.2559,14.2797,118100.0
2015-04-14 10:30:00,17.96,18.05,17.94,18.03,65700.0,14.2797,14.3513,14.2638,14.3354,65700.0
2015-04-14 11:00:00,18.02,18.14,18.02,18.09,93300.0,14.3274,14.4228,14.3274,14.3831,93300.0
2015-04-14 11:30:00,18.09,18.13,18.08,18.11,145900.0,14.3831,14.4149,14.3751,14.399,145900.0
2015-04-14 12:00:00,18.1,18.13,18.03,18.08,146500.0,14.391,14.4149,14.3354,14.3751,146500.0
2015-04-14 12:30:00,18.08,18.17,18.07,18.16,67100.0,14.3751,14.4467,14.3672,14.4387,67100.0
2015-04-14 13:00:00,18.16,18.19,18.11,18.18,65800.0,14.4387,14.4626,14.399,14.4546,65800.0
2015-04-14 13:30:00,18.18,18.31,18.17,18.28,99300.0,14.4546,14.558,14.4467,14.5342,99300.0
2015-04-14 14:00:00,18.27,18.29,18.21,18.24,82300.0,14.5262,14.5421,14.4785,14.5023,82300.0
2015-04-14 14:30:00,18.24,18.25,18.17,18.2,127400.0,14.5023,14.5103,14.4467,14.4705,127400.0
2015-04-14 15:00:00,18.21,18.24,18.18,18.23,131700.0,14.4785,14.5023,14.4546,14.4944,131700.0
2015-04-14 15:30:00,18.23,18.24,18.17,18.21,279100.0,14.4944,14.5023,14.4467,14.4785,279100.0
2015-04-15 09:30:00,18.36,18.85,18.36,18.83,455800.0,14.5978,14.9874,14.5978,14.9715,455800.0
2015-04-15 10:00:00,18.83,18.98,18.8,18.96,243200.0,14.9715,15.0907,14.9476,15.0748,243200.0
2015-04-15 10:30:00,18.96,19.29,18.96,19.29,295400.0,15.0748,15.3372,15.0748,15.3372,295400.0
2015-04-15 11:00:00,19.28,19.5,19.23,19.49,268400.0,15.3292,15.5042,15.2895,15.4962,268400.0
2015-04-15 11:30:00,19.49,19.62,19.37,19.43,238700.0,15.4962,15.5996,15.4008,15.4485,238700.0
2015-04-15 12:00:00,19.44,19.56,19.43,19.56,250600.0,15.4565,15.5519,15.4485,15.5519,250600.0
2015-04-15 12:30:00,19.55,19.58,19.33,19.42,283400.0,15.5439,15.5678,15.369,15.4406,283400.0
2015-04-15 13:00:00,19.41,19.48,19.36,19.43,173500.0,15.4326,15.4883,15.3928,15.4485,173500.0
2015-04-15 13:30:00,19.43,19.47,19.25,19.32,217300.0,15.4485,15.4803,15.3054,15.361,217300.0
2015-04-15 14:00:00,19.31,19.37,19.25,19.26,162000.0,15.3531,15.4008,15.3054,15.3133,162000.0
2015-04-15 14:30:00,19.25,19.29,19.21,19.26,285500.0,15.3054,15.3372,15.2736,15.3133,285500.0
2015-04-15 15:00:00,19.26,19.29,19.19,19.21,193800.0,15.3133,15.3372,15.2577,15.2736,193800.0
2015-04-15 15:30:00,19.21,19.25,19.01,19.05,508200.0,15.2736,15.3054,15.1146,15.1464,508200.0
2015-04-16 09:30:00,19.1,19.12,18.72,18.74,230800.0,15.1861,15.202,14.884,14.8999,230800.0
2015-04-16 10:00:00,18.74,18.76,18.58,18.71,158900.0,14.8999,14.9158,14.7727,14.876,158900.0
2015-04-16 10:30:00,18.71,18.79,18.68,18.74,205700.0,14.876,14.9396,14.8522,14.8999,205700.0
2015-04-16 11:00:00,18.74,18.77,18.67,18.77,218700.0,14.8999,14.9237,14.8442,14.9237,218700.0
2015-04-16 11:30:00,18.78,18.89,18.74,18.87,183400.0,14.9317,15.0192,14.8999,15.0033,183400.0
2015-04-16 12:00:00,18.87,19.02,18.84,18.97,396000.0,15.0033,15.1225,14.9794,15.0828,396000.0
2015-04-16 12:30:00,18.97,19.06,18.93,19.05,170000.0,15.0828,15.1543,15.051,15.1464,170000.0
2015-04-16 13:00:00,19.06,19.15,19.03,19.07,154300.0,15.1543,15.2259,15.1305,15.1623,154300.0
2015-04-16 13:30:00,19.08,19.13,19.06,19.11,240300.0,15.1702,15.21,15.1543,15.1941,240300.0
2015-04-16 14:00:00,19.11,19.14,18.99,18.99,152900.0,15.1941,15.2179,15.0987,15.0987,152900.0
2015-04-16 14:30:00,18.98,19.05,18.95,18.97,99200.0,15.0907,15.1464,15.0669,15.0828,99200.0
2015-04-16 15:00:00,18.96,18.96,18.81,18.89,107200.0,15.0748,15.0748,14.9555,15.0192,107200.0
2015-04-16 15:30:00,18.88,18.95,18.85,18.89,244100.0,15.0112,15.0669,14.9874,15.0192,244100.0
2015-04-17 09:30:00,18.81,18.96,18.64,18.91,140500.0,14.9555,15.0748,14.8204,15.0351,140500.0
2015-04-17 10:00:00,18.89,18.91,18.67,18.8,138800.0,15.0192,15.0351,14.8442,14.9476,138800.0
2015-04-17 10:30:00,18.82,18.82,18.76,18.77,194400.0,14.9635,14.9635,14.9158,14.9237,194400.0
2015-04-17 11:00:00,18.76,18.82,18.7,18.8,140300.0,14.9158,14.9635,14.8681,14.9476,140300.0
2015-04-17 11:30:00,18.82,18.89,18.76,18.78,88400.0,14.9635,15.0192,14.9158,14.9317,88400.0
2015-04-17 12:00:00,18.77,18.8,18.68,18.72,101200.0,14.9237,14.9476,14.8522,14.884,101200.0
2015-04-17 12:30:00,18.71,18.79,18.7,18.76,74000.0,14.876,14.9396,14.8681,14.9158,74000.0
2015-04-17 13:00:00,18.76,18.8,18.72,18.75,50100.0,14.9158,14.9476,14.884,14.9078,50100.0
2015-04-17 13:30:00,18.74,18.75,18.66,18.7,49900.0,14.8999,14.9078,14.8363,14.8681,49900.0
2015-04-17 14:00:00,18.71,18.79,18.67,18.75,52800.0,14.876,14.9396,14.8442,14.9078,52800.0
2015-04-17 14:30:00,18.75,18.83,18.74,18.82,51200.0,14.9078,14.9715,14.8999,14.9635,51200.0
2015-04-17 15:00:00,18.82,18.85,18.78,18.82,93700.0,14.9635,14.9874,14.9317,14.9635,93700.0
2015-04-17 15:30:00,18.83,18.92,18.82,18.86,304200.0,14.9715,15.043,14.9635,14.9953,304200.0
2015-04-20 09:30:00,18.85,19.07,18.82,19.05,215800.0,14.9874,15.1623,14.9635,15.1464,215800.0
2015-04-20 10:00:00,19.06,19.14,19.02,19.07,322300.0,15.1543,15.2179,15.1225,15.1623,322300.0
2015-04-20 10:30:00,19.07,19.18,19.02,19.17,99700.0,15.1623,15.2497,15.1225,15.2418,99700.0
2015-04-20 11:00:00,19.17,19.25,19.09,19.2,109000.0,15.2418,15.3054,15.1782,15.2656,109000.0
2015-04-20 11:30:00,19.2,19.21,19.05,19.16,200300.0,15.2656,15.2736,15.1464,15.2338,200300.0
2015-04-20 12:00:00,19.16,19.18,19.07,19.13,81600.0,15.2338,15.2497,15.1623,15.21,81600.0
2015-04-20 12:30:00,19.12,19.15,19.1,19.11,50000.0,15.202,15.2259,15.1861,15.1941,50000.0
2015-04-20 13:00:00,19.11,19.13,19.08,19.09,46500.0,15.1941,15.21,15.1702,15.1782,46500.0
2015-04-20 13:30:00,19.09,19.09,18.87,18.87,60800.0,15.1782,15.1782,15.0033,15.0033,60800.0
2015-04-20 14:00:00,18.87,19.04,18.87,19.03,134100.0,15.0033,15.1384,15.0033,15.1305,134100.0
2015-04-20 14:30:00,19.04,19.04,18.87,18.93,77300.0,15.1384,15.1384,15.0033,15.051,77300.0
2015-04-20 15:00:00,18.93,18.96,18.87,18.88,85400.0,15.051,15.0748,15.0033,15.0112,85400.0
2015-04-20 15:30:00,18.88,18.98,18.82,18.97,278500.0,15.0112,15.0907,14.9635,15.0828,278500.0
2015-04-21 09:30:00,18.88,18.98,18.69,18.81,160000.0,15.0112,15.0907,14.8601,14.9555,160000.0
2015-04-21 10:00:00,18.8,18.87,18.69,18.8,94000.0,14.9476,15.0033,14.8601,14.9476,94000.0
2015-04-21 10:30:00,18.81,18.89,18.72,18.75,60600.0,14.9555,15.0192,14.884,14.9078,60600.0
2015-04-21 11:00:00,18.74,18.78,18.7,18.74,70600.0,14.8999,14.9317,14.8681,14.8999,70600.0
2015-04-21 11:30:00,18.74,18.74,18.58,18.63,53600.0,14.8999,14.8999,14.7727,14.8124,53600.0
2015-04-21 12:00:00,18.63,18.68,18.58,18.63,72300.0,14.8124,14.8522,14.7727,14.8124,72300.0
2015-04-21 12:30:00,18.63,18.67,18.53,18.55,58200.0,14.8124,14.8442,14.7329,14.7488,58200.0
2015-04-21 13:00:00,18.54,18.58,18.5,18.51,61100.0,14.7409,14.7727,14.7091,14.717,61100.0
2015-04-21 13:30:00,18.5,18.53,18.43,18.5,71000.0,14.7091,14.7329,14.6534,14.7091,71000.0
2015-04-21 14:00:00,18.48,18.51,18.39,18.5,78500.0,14.6932,14.717,14.6216,14.7091,78500.0
2015-04-21 14:30:00,18.52,18.58,18.5,18.56,62900.0,14.725,14.7727,14.7091,14.7568,62900.0
2015-04-21 15:00:00,18.57,18.64,18.57,18.61,112700.0,14.7647,14.8204,14.7647,14.7965,112700.0
2015-04-21 15:30:00,18.6,18.67,18.57,18.63,196800.0,14.7886,14.8442,14.7647,14.8124,196800.0
2015-04-22 09:30:00,18.74,18.93,18.61,18.63,199700.0,14.8999,15.051,14.7965,14.8124,199700.0
2015-04-22 10:00:00,18.62,18.65,18.38,18.51,134600.0,14.8045,14.8283,14.6137,14.717,134600.0
2015-04-22 10:30:00,18.52,18.76,18.52,18.69,87800.0,14.725,14.9158,14.725,14.8601,87800.0
2015-04-22 11:00:00,18.69,18.75,18.66,18.73,64900.0,14.8601,14.9078,14.8363,14.8919,64900.0
2015-04-22 11:30:00,18.72,18.72,18.59,18.62,71900.0,14.884,14.884,14.7806,14.8045,71900.0
2015-04-22 12:00:00,18.62,18.66,18.58,18.62,40200.0,14.8045,14.8363,14.7727,14.8045,40200.0
2015-04-22 12:30:00,18.63,18.67,18.59,18.62,44400.0,14.8124,14.8442,14.7806,14.8045,44400.0
2015-04-22 13:00:00,18.62,18.63,18.56,18.6,41400.0,14.8045,14.8124,14.7568,14.7886,41400.0
2015-04-22 13:30:00,18.6,18.7,18.58,18.67,88400.0,14.7886,14.8681,14.7727,14.8442,88400.0
2015-04-22 14:00:00,18.66,18.72,18.64,18.66,93700.0,14.8363,14.884,14.8204,14.8363,93700.0
2015-04-22 14:30:00,18.66,18.7,18.65,18.7,93100.0,14.8363,14.8681,14.8283,14.8681,93100.0
2015-04-22 15:00:00,18.7,18.72,18.67,18.69,108400.0,14.8681,14.884,14.8442,14.8601,108400.0
2015-04-22 15:30:00,18.69,18.73,18.68,18.73,283500.0,14.8601,14.8919,14.8522,14.8919,283500.0
2015-04-23 09:30:00,18.92,19.11,18.73,19.09,128000.0,15.043,15.1941,14.8919,15.1782,128000.0
2015-04-23 10:00:00,19.1,19.17,18.91,18.96,271600.0,15.1861,15.2418,15.0351,15.0748,271600.0
2015-04-23 10:30:00,18.96,19.19,18.94,19.15,162100.0,15.0748,15.2577,15.0589,15.2259,162100.0
2015-04-23 11:00:00,19.16,19.2,19.11,19.15,52900.0,15.2338,15.2656,15.1941,15.2259,52900.0
2015-04-23 11:30:00,19.15,19.2,19.12,19.13,91500.0,15.2259,15.2656,15.202,15.21,91500.0
2015-04-23 12:00:00,19.12,19.19,19.1,19.17,52500.0,15.202,15.2577,15.1861,15.2418,52500.0
2015-04-23 12:30:00,19.17,19.28,19.17,19.27,78100.0,15.2418,15.3292,15.2418,15.3213,78100.0
2015-04-23 13:00:00,19.27,19.31,19.25,19.27,43800.0,15.3213,15.3531,15.3054,15.3213,43800.0
2015-04-23 13:30:00,19.26,19.32,19.25,19.31,35600.0,15.3133,15.361,15.3054,15.3531,35600.0
2015-04-23 14:00:00,19.3,19.45,19.16,19.39,326500.0,15.3451,15.4644,15.2338,15.4167,326500.0
2015-04-23 14:30:00,19.4,19.72,19.35,19.56,614300.0,15.4246,15.6791,15.3849,15.5519,614300.0
2015-04-23 15:00:00,19.56,19.56,19.37,19.44,512400.0,15.5519,15.5519,15.4008,15.4565,512400.0
2015-04-23 15:30:00,19.44,19.45,19.26,19.28,433900.0,15.4565,15.4644,15.3133,15.3292,433900.0
2015-04-24 09:30:00,19.26,19.37,19.18,19.21,120900.0,15.3133,15.4008,15.2497,15.2736,120900.0
2015-04-24 10:00:00,19.21,19.26,19.13,19.16,155600.0,15.2736,15.3133,15.21,15.2338,155600.0
2015-04-24 10:30:00,19.16,19.33,19.15,19.17,108000.0,15.2338,15.369,15.2259,15.2418,108000.0
2015-04-24 11:00:00,19.17,19.22,19.13,19.13,74400.0,15.2418,15.2815,15.21,15.21,74400.0
2015-04-24 11:30:00,19.12,19.21,19.12,19.21,43400.0,15.202,15.2736,15.202,15.2736,43400.0
2015-04-24 12:00:00,19.21,19.32,19.19,19.28,87400.0,15.2736,15.361,15.2577,15.3292,87400.0
2015-04-24 12:30:00,19.28,19.29,19.14,19.19,61200.0,15.3292,15.3372,15.2179,15.2577,61200.0
2015-04-24 13:00:00,19.18,19.2,19.15,19.16,42000.0,15.2497,15.2656,15.2259,15.2338,42000.0
2015-04-24 13:30:00,19.16,19.17,19.02,19.03,67400.0,15.2338,15.2418,15.1225,15.1305,67400.0
2015-04-24 14:00:00,19.03,19.06,18.99,19.0,46600.0,15.1305,15.1543,15.0987,15.1066,46600.0
2015-04-24 14:30:00,19.0,19.13,19.0,19.11,47500.0,15.1066,15.21,15.1066,15.1941,47500.0
2015-04-24 15:00:00,19.11,19.23,19.1,19.21,64500.0,15.1941,15.2895,15.1861,15.2736,64500.0
2015-04-24 15:30:00,19.21,19.23,19.14,19.17,215600.0,15.2736,15.2895,15.2179,15.2418,215600.0
2015-04-27 09:30:00,19.43,19.43,19.11,19.11,134200.0,15.4485,15.4485,15.1941,15.1941,134200.0
2015-04-27 10:00:00,19.12,19.21,19.11,19.14,108200.0,15.202,15.2736,15.1941,15.2179,108200.0
2015-04-27 10:30:00,19.15,19.24,19.09,19.12,76300.0,15.2259,15.2974,15.1782,15.202,76300.0
2015-04-27 11:00:00,19.12,19.17,19.07,19.11,63300.0,15.202,15.2418,15.1623,15.1941,63300.0
2015-04-27 11:30:00,19.12,19.13,19.04,19.05,80200.0,15.202,15.21,15.1384,15.1464,80200.0
2015-04-27 12:00:00,19.05,19.1,19.04,19.06,76800.0,15.1464,15.1861,15.1384,15.1543,76800.0
2015-04-27 12:30:00,19.07,19.14,19.05,19.13,67700.0,15.1623,15.2179,15.1464,15.21,67700.0
2015-04-27 13:00:00,19.13,19.19,19.13,19.17,104300.0,15.21,15.2577,15.21,15.2418,104300.0
2015-04-27 13:30:00,19.17,19.21,19.1,19.21,70200.0,15.2418,15.2736,15.1861,15.2736,70200.0
2015-04-27 14:00:00,19.21,19.21,19.11,19.17,95100.0,15.2736,15.2736,15.1941,15.2418,95100.0
2015-04-27 14:30:00,19.16,19.2,19.15,19.18,33400.0,15.2338,15.2656,15.2259,15.2497,33400.0
2015-04-27 15:00:00,19.18,19.19,19.12,19.13,54100.0,15.2497,15.2577,15.202,15.21,54100.0
2015-04-27 15:30:00,19.13,19.2,19.12,19.19,326400.0,15.21,15.2656,15.202,15.2577,326400.0
2015-04-28 09:30:00,19.14,19.36,19.12,19.31,108100.0,15.2179,15.3928,15.202,15.3531,108100.0
2015-04-28 10:00:00,19.3,19.36,19.15,19.16,159100.0,15.3451,15.3928,15.2259,15.2338,159100.0
2015-04-28 10:30:00,19.14,19.23,19.1,19.16,57100.0,15.2179,15.2895,15.1861,15.2338,57100.0
2015-04-28 11:00:00,19.17,19.29,19.16,19.25,65000.0,15.2418,15.3372,15.2338,15.3054,65000.0
2015-04-28 11:30:00,19.25,19.32,19.23,19.28,71700.0,15.3054,15.361,15.2895,15.3292,71700.0
2015-04-28 12:00:00,19.27,19.3,19.18,19.2,86400.0,15.3213,15.3451,15.2497,15.2656,86400.0
2015-04-28 12:30:00,19.2,19.29,19.18,19.27,81200.0,15.2656,15.3372,15.2497,15.3213,81200.0
2015-04-28 13:00:00,19.26,19.33,19.22,19.33,72500.0,15.3133,15.369,15.2815,15.369,72500.0
2015-04-28 13:30:00,19.32,19.35,19.29,19.32,99400.0,15.361,15.3849,15.3372,15.361,99400.0
2015-04-28 14:00:00,19.32,19.32,19.26,19.29,63500.0,15.361,15.361,15.3133,15.3372,63500.0
2015-04-28 14:30:00,19.28,19.31,19.21,19.24,98600.0,15.3292,15.3531,15.2736,15.2974,98600.0
2015-04-28 15:00:00,19.23,19.29,19.2,19.25,203700.0,15.2895,15.3372,15.2656,15.3054,203700.0
2015-04-28 15:30:00,19.24,19.26,19.19,19.22,404500.0,15.2974,15.3133,15.2577,15.2815,404500.0
2015-04-29 09:30:00,18.9,19.3,18.84,19.05,210600.0,15.0271,15.3451,14.9794,15.1464,210600.0
2015-04-29 10:00:00,19.06,19.09,18.8,18.84,139300.0,15.1543,15.1782,14.9476,14.9794,139300.0
2015-04-29 10:30:00,18.85,19.11,18.85,19.0,148500.0,14.9874,15.1941,14.9874,15.1066,148500.0
2015-04-29 11:00:00,19.0,19.15,18.98,19.14,150800.0,15.1066,15.2259,15.0907,15.2179,150800.0
2015-04-29 11:30:00,19.14,19.22,19.11,19.18,80700.0,15.2179,15.2815,15.1941,15.2497,80700.0
2015-04-29 12:00:00,19.17,19.25,19.16,19.17,57400.0,15.2418,15.3054,15.2338,15.2418,57400.0
2015-04-29 12:30:00,19.16,19.25,19.14,19.22,45900.0,15.2338,15.3054,15.2179,15.2815,45900.0
2015-04-29 13:00:00,19.23,19.26,19.18,19.19,53600.0,15.2895,15.3133,15.2497,15.2577,53600.0
2015-04-29 13:30:00,19.18,19.19,19.03,19.03,86900.0,15.2497,15.2577,15.1305,15.1305,86900.0
2015-04-29 14:00:00,19.03,19.06,18.93,18.93,123000.0,15.1305,15.1543,15.051,15.051,123000.0
2015-04-29 14:30:00,18.93,18.95,18.87,18.87,82400.0,15.051,15.0669,15.0033,15.0033,82400.0
2015-04-29 15:00:00,18.87,18.88,18.81,18.88,159200.0,15.0033,15.0112,14.9555,15.0112,159200.0
2015-04-29 15:30:00,18.88,18.89,18.77,18.82,407500.0,15.0112,15.0192,14.9237,14.9635,407500.0
2015-04-30 09:30:00,18.88,18.91,18.5,18.55,205700.0,15.0112,15.0351,14.7091,14.7488,205700.0
2015-04-30 10:00:00,18.55,18.56,18.32,18.4,247400.0,14.7488,14.7568,14.566,14.6296,247400.0
2015-04-30 10:30:00,18.39,18.48,18.33,18.39,238700.0,14.6216,14.6932,14.5739,14.6216,238700.0
2015-04-30 11:00:00,18.39,18.49,18.29,18.48,260500.0,14.6216,14.7011,14.5421,14.6932,260500.0
2015-04-30 11:30:00,18.48,18.63,18.47,18.6,216300.0,14.6932,14.8124,14.6852,14.7886,216300.0
2015-04-30 12:00:00,18.61,18.84,18.59,18.82,163700.0,14.7965,14.9794,14.7806,14.9635,163700.0
2015-04-30 12:30:00,18.81,18.83,18.71,18.75,95000.0,14.9555,14.9715,14.876,14.9078,95000.0
2015-04-30 13:00:00,18.74,18.84,18.72,18.79,47100.0,14.8999,14.9794,14.884,14.9396,47100.0
2015-04-30 13:30:00,18.79,19.01,18.79,19.0,91200.0,14.9396,15.1146,14.9396,15.1066,91200.0
2015-04-30 14:00:00,19.0,19.01,18.88,18.89,119000.0,15.1066,15.1146,15.0112,15.0192,119000.0
2015-04-30 14:30:00,18.88,18.94,18.66,18.75,130800.0,15.0112,15.0589,14.8363,14.9078,130800.0
2015-04-30 15:00:00,18.74,18.77,18.68,18.77,195400.0,14.8999,14.9237,14.8522,14.9237,195400.0
2015-04-30 15:30:00,18.76,18.94,18.75,18.82,692200.0,14.9158,15.0589,14.9078,14.9635,692200.0
2015-05-01 09:30:00,18.75,18.95,18.64,18.88,179600.0,14.9078,15.0669,14.8204,15.0112,179600.0
2015-05-01 10:00:00,18.89,18.89,18.73,18.79,157500.0,15.0192,15.0192,14.8919,14.9396,157500.0
2015-05-01 10:30:00,18.79,18.85,18.76,18.81,142300.0,14.9396,14.9874,14.9158,14.9555,142300.0
2015-05-01 11:00:00,18.81,18.88,18.8,18.88,106500.0,14.9555,15.0112,14.9476,15.0112,106500.0
2015-05-01 11:30:00,18.88,18.95,18.85,18.89,117800.0,15.0112,15.0669,14.9874,15.0192,117800.0
2015-05-01 12:00:00,18.89,18.97,18.83,18.89,89700.0,15.0192,15.0828,14.9715,15.0192,89700.0
2015-05-01 12:30:00,18.9,18.94,18.87,18.92,65000.0,15.0271,15.0589,15.0033,15.043,65000.0
2015-05-01 13:00:00,18.92,18.99,18.9,18.98,75800.0,15.043,15.0987,15.0271,15.0907,75800.0
2015-05-01 13:30:00,18.97,18.98,18.91,18.93,61200.0,15.0828,15.0907,15.0351,15.051,61200.0
2015-05-01 14:00:00,18.93,18.99,18.91,18.99,50200.0,15.051,15.0987,15.0351,15.0987,50200.0
2015-05-01 14:30:00,18.98,19.0,18.93,18.94,61100.0,15.0907,15.1066,15.051,15.0589,61100.0
2015-05-01 15:00:00,18.94,18.97,18.9,18.94,95400.0,15.0589,15.0828,15.0271,15.0589,95400.0
2015-05-01 15:30:00,18.94,19.02,18.93,18.98,236700.0,15.0589,15.1225,15.051,15.0907,236700.0
2015-05-04 09:30:00,19.08,19.19,19.05,19.08,181800.0,15.1702,15.2577,15.1464,15.1702,181800.0
2015-05-04 10:00:00,19.09,19.15,18.96,18.99,85400.0,15.1782,15.2259,15.0748,15.0987,85400.0
2015-05-04 10:30:00,19.0,19.05,18.9,18.92,68900.0,15.1066,15.1464,15.0271,15.043,68900.0
2015-05-04 11:00:00,18.93,19.11,18.9,19.06,90900.0,15.051,15.1941,15.0271,15.1543,90900.0
2015-05-04 11:30:00,19.06,19.07,19.0,19.04,62000.0,15.1543,15.1623,15.1066,15.1384,62000.0
2015-05-04 12:00:00,19.04,19.07,18.87,18.89,129900.0,15.1384,15.1623,15.0033,15.0192,129900.0
2015-05-04 12:30:00,18.89,18.96,18.87,18.95,68700.0,15.0192,15.0748,15.0033,15.0669,68700.0
2015-05-04 13:00:00,18.95,19.05,18.94,19.04,75300.0,15.0669,15.1464,15.0589,15.1384,75300.0
2015-05-04 13:30:00,19.05,19.08,19.04,19.06,86400.0,15.1464,15.1702,15.1384,15.1543,86400.0
2015-05-04 14:00:00,19.06,19.09,19.03,19.04,72400.0,15.1543,15.1782,15.1305,15.1384,72400.0
2015-05-04 14:30:00,19.04,19.04,18.95,18.95,94500.0,15.1384,15.1384,15.0669,15.0669,94500.0
2015-05-04 15:00:00,18.95,18.97,18.91,18.93,67300.0,15.0669,15.0828,15.0351,15.051,67300.0
2015-05-04 15:30:00,18.93,18.93,18.86,18.88,168600.0,15.051,15.051,14.9953,15.0112,168600.0
2015-05-05 09:30:00,19.1,19.28,19.04,19.11,197700.0,15.1861,15.3292,15.1384,15.1941,197700.0
2015-05-05 10:00:00,19.1,19.11,18.89,18.96,155300.0,15.1861,15.1941,15.0192,15.0748,155300.0
2015-05-05 10:30:00,18.96,18.98,18.85,18.97,155200.0,15.0748,15.0907,14.9874,15.0828,155200.0
2015-05-05 11:00:00,18.97,18.98,18.85,18.88,72900.0,15.0828,15.0907,14.9874,15.0112,72900.0
2015-05-05 11:30:00,18.89,18.91,18.78,18.83,70700.0,15.0192,15.0351,14.9317,14.9715,70700.0
2015-05-05 12:00:00,18.84,18.87,18.79,18.8,75900.0,14.9794,15.0033,14.9396,14.9476,75900.0
2015-05-05 12:30:00,18.8,18.81,18.75,18.75,58200.0,14.9476,14.9555,14.9078,14.9078,58200.0
2015-05-05 13:00:00,18.75,18.77,18.67,18.7,76700.0,14.9078,14.9237,14.8442,14.8681,76700.0
2015-05-05 13:30:00,18.7,18.71,18.61,18.62,56700.0,14.8681,14.876,14.7965,14.8045,56700.0
2015-05-05 14:00:00,18.61,18.62,18.52,18.58,122300.0,14.7965,14.8045,14.725,14.7727,122300.0
2015-05-05 14:30:00,18.58,18.61,18.47,18.47,99600.0,14.7727,14.7965,14.6852,14.6852,99600.0
2015-05-05 15:00:00,18.47,18.48,18.4,18.4,130400.0,14.6852,14.6932,14.6296,14.6296,130400.0
2015-05-05 15:30:00,18.4,18.43,18.35,18.4,300400.0,14.6296,14.6534,14.5898,14.6296,300400.0
2015-05-06 09:30:00,18.33,18.41,17.73,17.88,482300.0,14.5739,14.6375,14.0969,14.2161,482300.0
2015-05-06 10:00:00,17.88,17.91,17.62,17.63,519800.0,14.2161,14.24,14.0094,14.0173,519800.0
2015-05-06 10:30:00,17.63,17.9,17.62,17.72,329700.0,14.0173,14.232,14.0094,14.0889,329700.0
2015-05-06 11:00:00,17.72,17.81,17.65,17.69,213900.0,14.0889,14.1605,14.0332,14.0651,213900.0
2015-05-06 11:30:00,17.68,17.7,17.53,17.58,340500.0,14.0571,14.073,13.9378,13.9776,340500.0
2015-05-06 12:00:00,17.58,17.62,17.49,17.52,306900.0,13.9776,14.0094,13.906,13.9299,306900.0
2015-05-06 12:30:00,17.52,17.52,17.41,17.44,306400.0,13.9299,13.9299,13.8424,13.8663,306400.0
2015-05-06 13:00:00,17.44,17.44,17.37,17.38,163400.0,13.8663,13.8663,13.8106,13.8186,163400.0
2015-05-06 13:30:00,17.38,17.42,17.34,17.37,145100.0,13.8186,13.8504,13.7868,13.8106,145100.0
2015-05-06 14:00:00,17.36,17.39,17.33,17.38,141700.0,13.8027,13.8265,13.7788,13.8186,141700.0
2015-05-06 14:30:00,17.38,17.38,17.22,17.26,231300.0,13.8186,13.8186,13.6914,13.7232,231300.0
2015-05-06 15:00:00,17.26,17.26,17.13,17.22,322600.0,13.7232,13.7232,13.6198,13.6914,322600.0
2015-05-06 15:30:00,17.22,17.4,17.21,17.34,471200.0,13.6914,13.8345,13.6834,13.7868,471200.0
2015-05-07 09:30:00,17.26,17.27,16.87,16.88,231100.0,13.7232,13.7311,13.4131,13.421,231100.0
2015-05-07 10:00:00,16.88,16.95,16.84,16.84,283400.0,13.421,13.4767,13.3892,13.3892,283400.0
2015-05-07 10:30:00,16.85,16.95,16.82,16.95,224700.0,13.3972,13.4767,13.3733,13.4767,224700.0
2015-05-07 11:00:00,16.95,17.27,16.9,17.26,747800.0,13.4767,13.7311,13.4369,13.7232,747800.0
2015-05-07 11:30:00,17.25,17.45,17.23,17.45,833400.0,13.7152,13.8742,13.6993,13.8742,833400.0
2015-05-07 12:00:00,17.44,17.5,17.41,17.45,244400.0,13.8663,13.914,13.8424,13.8742,244400.0
2015-05-07 12:30:00,17.45,17.56,17.43,17.52,208900.0,13.8742,13.9617,13.8583,13.9299,208900.0
2015-05-07 13:00:00,17.52,17.52,17.19,17.24,230400.0,13.9299,13.9299,13.6675,13.7073,230400.0
2015-05-07 13:30:00,17.24,17.26,17.1,17.11,134600.0,13.7073,13.7232,13.596,13.6039,134600.0
2015-05-07 14:00:00,17.12,17.19,17.06,17.19,127900.0,13.6119,13.6675,13.5641,13.6675,127900.0
2015-05-07 14:30:00,17.19,17.22,17.11,17.13,115100.0,13.6675,13.6914,13.6039,13.6198,115100.0
2015-05-07 15:00:00,17.13,17.14,17.09,17.13,241200.0,13.6198,13.6278,13.588,13.6198,241200.0
2015-05-07 15:30:00,17.13,17.16,17.08,17.14,596900.0,13.6198,13.6437,13.5801,13.6278,596900.0
2015-05-08 09:30:00,17.51,17.51,17.06,17.36,402200.0,13.9219,13.9219,13.5641,13.8027,402200.0
2015-05-08 10:00:00,17.35,17.42,17.24,17.26,208400.0,13.7947,13.8504,13.7073,13.7232,208400.0
2015-05-08 10:30:00,17.26,17.34,17.25,17.32,142900.0,13.7232,13.7868,13.7152,13.7709,142900.0
2015-05-08 11:00:00,17.32,17.55,17.32,17.51,267300.0,13.7709,13.9537,13.7709,13.9219,267300.0
2015-05-08 11:30:00,17.51,17.54,17.42,17.42,160700.0,13.9219,13.9458,13.8504,13.8504,160700.0
2015-05-08 12:00:00,17.43,17.48,17.42,17.48,119400.0,13.8583,13.8981,13.8504,13.8981,119400.0
2015-05-08 12:30:00,17.48,17.48,17.42,17.44,144300.0,13.8981,13.8981,13.8504,13.8663,144300.0
2015-05-08 13:00:00,17.45,17.53,17.44,17.5,86400.0,13.8742,13.9378,13.8663,13.914,86400.0
2015-05-08 13:30:00,17.49,17.54,17.44,17.46,173700.0,13.906,13.9458,13.8663,13.8822,173700.0
2015-05-08 14:00:00,17.46,17.49,17.44,17.48,106400.0,13.8822,13.906,13.8663,13.8981,106400.0
2015-05-08 14:30:00,17.49,17.5,17.43,17.44,159700.0,13.906,13.914,13.8583,13.8663,159700.0
2015-05-08 15:00:00,17.45,17.46,17.43,17.45,176600.0,13.8742,13.8822,13.8583,13.8742,176600.0
2015-05-08 15:30:00,17.45,17.48,17.42,17.43,346100.0,13.8742,13.8981,13.8504,13.8583,346100.0
2015-05-11 09:30:00,17.47,17.52,17.34,17.39,201400.0,13.8901,13.9299,13.7868,13.8265,201400.0
2015-05-11 10:00:00,17.39,17.42,17.31,17.33,170000.0,13.8265,13.8504,13.7629,13.7788,170000.0
2015-05-11 10:30:00,17.32,17.42,17.32,17.39,147600.0,13.7709,13.8504,13.7709,13.8265,147600.0
2015-05-11 11:00:00,17.38,17.39,17.27,17.32,192400.0,13.8186,13.8265,13.7311,13.7709,192400.0
2015-05-11 11:30:00,17.33,17.37,17.31,17.34,72200.0,13.7788,13.8106,13.7629,13.7868,72200.0
2015-05-11 12:00:00,17.33,17.36,17.26,17.29,107500.0,13.7788,13.8027,13.7232,13.747,107500.0
2015-05-11 12:30:00,17.29,17.31,17.26,17.27,90100.0,13.747,13.7629,13.7232,13.7311,90100.0
2015-05-11 13:00:00,17.27,17.31,17.23,17.26,72600.0,13.7311,13.7629,13.6993,13.7232,72600.0
2015-05-11 13:30:00,17.26,17.35,17.24,17.34,77400.0,13.7232,13.7947,13.7073,13.7868,77400.0
2015-05-11 14:00:00,17.34,17.36,17.24,17.26,103500.0,13.7868,13.8027,13.7073,13.7232,103500.0
2015-05-11 14:30:00,17.26,17.27,17.2,17.21,87500.0,13.7232,13.7311,13.6755,13.6834,87500.0
2015-05-11 15:00:00,17.21,17.31,17.2,17.28,101400.0,13.6834,13.7629,13.6755,13.7391,101400.0
2015-05-11 15:30:00,17.29,17.31,17.25,17.28,273400.0,13.747,13.7629,13.7152,13.7391,273400.0
2015-05-12 09:30:00,17.36,17.4,17.22,17.3,197700.0,13.8027,13.8345,13.6914,13.755,197700.0
2015-05-12 10:00:00,17.29,17.35,17.25,17.31,121400.0,13.747,13.7947,13.7152,13.7629,121400.0
2015-05-12 10:30:00,17.32,17.39,17.31,17.38,108400.0,13.7709,13.8265,13.7629,13.8186,108400.0
2015-05-12 11:00:00,17.38,17.49,17.36,17.46,97700.0,13.8186,13.906,13.8027,13.8822,97700.0
2015-05-12 11:30:00,17.45,17.56,17.42,17.52,124200.0,13.8742,13.9617,13.8504,13.9299,124200.0
2015-05-12 12:00:00,17.51,17.53,17.42,17.43,91500.0,13.9219,13.9378,13.8504,13.8583,91500.0
2015-05-12 12:30:00,17.43,17.45,17.35,17.36,126200.0,13.8583,13.8742,13.7947,13.8027,126200.0
2015-05-12 13:00:00,17.36,17.38,17.29,17.3,155100.0,13.8027,13.8186,13.747,13.755,155100.0
2015-05-12 13:30:00,17.3,17.3,17.27,17.29,120600.0,13.755,13.755,13.7311,13.747,120600.0
2015-05-12 14:00:00,17.29,17.3,17.27,17.28,155200.0,13.747,13.755,13.7311,13.7391,155200.0
2015-05-12 14:30:00,17.28,17.32,17.26,17.27,187300.0,13.7391,13.7709,13.7232,13.7311,187300.0
2015-05-12 15:00:00,17.27,17.34,17.25,17.3,122100.0,13.7311,13.7868,13.7152,13.755,122100.0
2015-05-12 15:30:00,17.3,17.32,17.22,17.22,207400.0,13.755,13.7709,13.6914,13.6914,207400.0
2015-05-13 09:30:00,17.41,17.48,17.25,17.28,260200.0,13.8424,13.8981,13.7152,13.7391,260200.0
2015-05-13 10:00:00,17.29,17.38,17.25,17.32,179400.0,13.747,13.8186,13.7152,13.7709,179400.0
2015-05-13 10:30:00,17.32,17.38,17.17,17.17,247900.0,13.7709,13.8186,13.6516,13.6516,247900.0
2015-05-13 11:00:00,17.16,17.32,17.13,17.21,131600.0,13.6437,13.7709,13.6198,13.6834,131600.0
2015-05-13 11:30:00,17.2,17.22,17.12,17.16,98700.0,13.6755,13.6914,13.6119,13.6437,98700.0
2015-05-13 12:00:00,17.16,17.23,17.15,17.16,72700.0,13.6437,13.6993,13.6357,13.6437,72700.0
2015-05-13 12:30:00,17.16,17.21,17.12,17.2,84500.0,13.6437,13.6834,13.6119,13.6755,84500.0
2015-05-13 13:00:00,17.21,17.29,17.15,17.18,49500.0,13.6834,13.747,13.6357,13.6596,49500.0
2015-05-13 13:30:00,17.18,17.19,17.09,17.09,88900.0,13.6596,13.6675,13.588,13.588,88900.0
2015-05-13 14:00:00,17.1,17.12,16.99,17.01,104600.0,13.596,13.6119,13.5085,13.5244,104600.0
2015-05-13 14:30:00,17.01,17.01,16.93,16.93,104900.0,13.5244,13.5244,13.4608,13.4608,104900.0
2015-05-13 15:00:00,16.92,16.95,16.9,16.94,120200.0,13.4528,13.4767,13.4369,13.4687,120200.0
2015-05-13 15:30:00,16.93,17.08,16.93,17.02,214600.0,13.4608,13.5801,13.4608,13.5323,214600.0
2015-05-14 09:30:00,17.17,17.23,17.03,17.2,134500.0,13.6516,13.6993,13.5403,13.6755,134500.0
2015-05-14 10:00:00,17.22,17.22,17.03,17.06,124300.0,13.6914,13.6914,13.5403,13.5641,124300.0
2015-05-14 10:30:00,17.07,17.1,17.0,17.05,87300.0,13.5721,13.596,13.5164,13.5562,87300.0
2015-05-14 11:00:00,17.05,17.09,16.95,16.98,101400.0,13.5562,13.588,13.4767,13.5005,101400.0
2015-05-14 11:30:00,16.98,16.98,16.89,16.9,85500.0,13.5005,13.5005,13.429,13.4369,85500.0
2015-05-14 12:00:00,16.89,16.99,16.88,16.99,74500.0,13.429,13.5085,13.421,13.5085,74500.0
2015-05-14 12:30:00,16.99,16.99,16.94,16.94,53300.0,13.5085,13.5085,13.4687,13.4687,53300.0
2015-05-14 13:00:00,16.94,16.97,16.91,16.96,79200.0,13.4687,13.4926,13.4449,13.4846,79200.0
2015-05-14 13:30:00,16.97,17.02,16.96,16.98,83700.0,13.4926,13.5323,13.4846,13.5005,83700.0
2015-05-14 14:00:00,16.98,17.19,16.97,17.19,292300.0,13.5005,13.6675,13.4926,13.6675,292300.0
2015-05-14 14:30:00,17.18,17.2,17.16,17.17,96900.0,13.6596,13.6755,13.6437,13.6516,96900.0
2015-05-14 15:00:00,17.18,17.21,17.15,17.16,148200.0,13.6596,13.6834,13.6357,13.6437,148200.0
2015-05-14 15:30:00,17.16,17.16,17.11,17.15,190300.0,13.6437,13.6437,13.6039,13.6357,190300.0
2015-05-15 09:30:00,16.99,17.04,16.88,17.04,177700.0,13.5085,13.5482,13.421,13.5482,177700.0
2015-05-15 10:00:00,17.04,17.13,17.01,17.07,83300.0,13.5482,13.6198,13.5244,13.5721,83300.0
2015-05-15 10:30:00,17.08,17.15,17.04,17.09,47200.0,13.5801,13.6357,13.5482,13.588,47200.0
2015-05-15 11:00:00,17.1,17.14,17.04,17.06,84600.0,13.596,13.6278,13.5482,13.5641,84600.0
2015-05-15 11:30:00,17.07,17.11,17.05,17.11,45300.0,13.5721,13.6039,13.5562,13.6039,45300.0
2015-05-15 12:00:00,17.11,17.13,17.09,17.12,27900.0,13.6039,13.6198,13.588,13.6119,27900.0
2015-05-15 12:30:00,17.12,17.17,17.11,17.16,49700.0,13.6119,13.6516,13.6039,13.6437,49700.0
2015-05-15 13:00:00,17.16,17.22,17.11,17.22,87400.0,13.6437,13.6914,13.6039,13.6914,87400.0
2015-05-15 13:30:00,17.21,17.31,17.21,17.31,147800.0,13.6834,13.7629,13.6834,13.7629,147800.0
2015-05-15 14:00:00,17.31,17.32,17.2,17.23,137200.0,13.7629,13.7709,13.6755,13.6993,137200.0
2015-05-15 14:30:00,17.23,17.27,17.22,17.27,115400.0,13.6993,13.7311,13.6914,13.7311,115400.0
2015-05-15 15:00:00,17.27,17.29,17.24,17.29,80400.0,13.7311,13.747,13.7073,13.747,80400.0
2015-05-15 15:30:00,17.29,17.31,17.26,17.28,279900.0,13.747,13.7629,13.7232,13.7391,279900.0
2015-05-18 09:30:00,17.21,17.21,16.95,17.02,104900.0,13.6834,13.6834,13.4767,13.5323,104900.0
2015-05-18 10:00:00,17.02,17.06,16.92,16.93,102500.0,13.5323,13.5641,13.4528,13.4608,102500.0
2015-05-18 10:30:00,16.94,16.96,16.91,16.95,45200.0,13.4687,13.4846,13.4449,13.4767,45200.0
2015-05-18 11:00:00,16.96,17.0,16.87,16.91,90500.0,13.4846,13.5164,13.4131,13.4449,90500.0
2015-05-18 11:30:00,16.91,16.95,16.86,16.94,71400.0,13.4449,13.4767,13.4051,13.4687,71400.0
2015-05-18 12:00:00,16.94,17.07,16.93,17.06,34800.0,13.4687,13.5721,13.4608,13.5641,34800.0
2015-05-18 12:30:00,17.05,17.1,17.05,17.08,26100.0,13.5562,13.596,13.5562,13.5801,26100.0
2015-05-18 13:00:00,17.07,17.1,16.99,17.0,47400.0,13.5721,13.596,13.5085,13.5164,47400.0
2015-05-18 13:30:00,17.0,17.0,16.93,16.96,26700.0,13.5164,13.5164,13.4608,13.4846,26700.0
2015-05-18 14:00:00,16.96,16.98,16.93,16.97,45200.0,13.4846,13.5005,13.4608,13.4926,45200.0
2015-05-18 14:30:00,16.96,17.0,16.96,16.99,41400.0,13.4846,13.5164,13.4846,13.5085,41400.0
2015-05-18 15:00:00,16.99,17.0,16.97,17.0,29300.0,13.5085,13.5164,13.4926,13.5164,29300.0
2015-05-18 15:30:00,16.99,17.04,16.99,17.01,105600.0,13.5085,13.5482,13.5085,13.5244,105600.0
2015-05-19 09:30:00,16.76,16.84,16.66,16.69,129900.0,13.3256,13.3892,13.2461,13.27,129900.0
2015-05-19 10:00:00,16.69,16.73,16.65,16.66,68900.0,13.27,13.3018,13.2382,13.2461,68900.0
2015-05-19 10:30:00,16.65,16.72,16.61,16.67,74600.0,13.2382,13.2938,13.2064,13.2541,74600.0
2015-05-19 11:00:00,16.67,16.75,16.66,16.74,66300.0,13.2541,13.3177,13.2461,13.3097,66300.0
2015-05-19 11:30:00,16.74,16.82,16.74,16.77,97700.0,13.3097,13.3733,13.3097,13.3336,97700.0
2015-05-19 12:00:00,16.77,16.77,16.7,16.72,32600.0,13.3336,13.3336,13.2779,13.2938,32600.0
2015-05-19 12:30:00,16.72,16.76,16.68,16.76,40600.0,13.2938,13.3256,13.262,13.3256,40600.0
2015-05-19 13:00:00,16.76,16.83,16.75,16.78,79800.0,13.3256,13.3813,13.3177,13.3415,79800.0
2015-05-19 13:30:00,16.79,16.8,16.77,16.79,36100.0,13.3495,13.3574,13.3336,13.3495,36100.0
2015-05-19 14:00:00,16.78,16.79,16.7,16.7,95100.0,13.3415,13.3495,13.2779,13.2779,95100.0
2015-05-19 14:30:00,16.7,16.74,16.69,16.74,44400.0,13.2779,13.3097,13.27,13.3097,44400.0
2015-05-19 15:00:00,16.74,16.8,16.73,16.78,65600.0,13.3097,13.3574,13.3018,13.3415,65600.0
2015-05-19 15:30:00,16.78,16.81,16.73,16.76,183000.0,13.3415,13.3654,13.3018,13.3256,183000.0
2015-05-20 09:30:00,17.07,17.2,16.87,17.15,482400.0,13.5721,13.6755,13.4131,13.6357,482400.0
2015-05-20 10:00:00,17.14,17.24,17.12,17.12,240300.0,13.6278,13.7073,13.6119,13.6119,240300.0
2015-05-20 10:30:00,17.13,17.2,17.0,17.08,153800.0,13.6198,13.6755,13.5164,13.5801,153800.0
2015-05-20 11:00:00,17.07,17.13,17.03,17.03,85200.0,13.5721,13.6198,13.5403,13.5403,85200.0
2015-05-20 11:30:00,17.04,17.11,17.01,17.09,75100.0,13.5482,13.6039,13.5244,13.588,75100.0
2015-05-20 12:00:00,17.08,17.16,17.08,17.15,67600.0,13.5801,13.6437,13.5801,13.6357,67600.0
2015-05-20 12:30:00,17.15,17.15,17.05,17.05,48200.0,13.6357,13.6357,13.5562,13.5562,48200.0
2015-05-20 13:00:00,17.05,17.07,17.0,17.01,82600.0,13.5562,13.5721,13.5164,13.5244,82600.0
2015-05-20 13:30:00,17.01,17.09,17.0,17.08,56400.0,13.5244,13.588,13.5164,13.5801,56400.0
2015-05-20 14:00:00,17.08,17.11,16.91,16.98,104300.0,13.5801,13.6039,13.4449,13.5005,104300.0
2015-05-20 14:30:00,16.98,16.98,16.88,16.89,88300.0,13.5005,13.5005,13.421,13.429,88300.0
2015-05-20 15:00:00,16.89,16.95,16.88,16.91,99600.0,13.429,13.4767,13.421,13.4449,99600.0
2015-05-20 15:30:00,16.91,16.96,16.9,16.91,156100.0,13.4449,13.4846,13.4369,13.4449,156100.0
2015-05-21 09:30:00,17.0,17.08,16.8,16.91,148500.0,13.5164,13.5801,13.3574,13.4449,148500.0
2015-05-21 10:00:00,16.9,17.1,16.88,17.06,84300.0,13.4369,13.596,13.421,13.5641,84300.0
2015-05-21 10:30:00,17.07,17.19,17.07,17.15,72600.0,13.5721,13.6675,13.5721,13.6357,72600.0
2015-05-21 11:00:00,17.16,17.16,17.11,17.13,44500.0,13.6437,13.6437,13.6039,13.6198,44500.0
2015-05-21 11:30:00,17.13,17.17,17.13,17.15,43700.0,13.6198,13.6516,13.6198,13.6357,43700.0
2015-05-21 12:00:00,17.15,17.19,17.13,17.18,42500.0,13.6357,13.6675,13.6198,13.6596,42500.0
2015-05-21 12:30:00,17.19,17.22,17.16,17.19,39700.0,13.6675,13.6914,13.6437,13.6675,39700.0
2015-05-21 13:00:00,17.19,17.19,17.08,17.09,61100.0,13.6675,13.6675,13.5801,13.588,61100.0
2015-05-21 13:30:00,17.07,17.08,17.0,17.02,52900.0,13.5721,13.5801,13.5164,13.5323,52900.0
2015-05-21 14:00:00,17.02,17.14,17.02,17.12,48500.0,13.5323,13.6278,13.5323,13.6119,48500.0
2015-05-21 14:30:00,17.13,17.13,17.05,17.06,50900.0,13.6198,13.6198,13.5562,13.5641,50900.0
2015-05-21 15:00:00,17.07,17.1,17.05,17.1,64900.0,13.5721,13.596,13.5562,13.596,64900.0
2015-05-21 15:30:00,17.1,17.14,17.07,17.1,154000.0,13.596,13.6278,13.5721,13.596,154000.0
2015-05-22 09:30:00,16.9,17.25,16.8,17.25,226300.0,13.4369,13.7152,13.3574,13.7152,226300.0
2015-05-22 10:00:00,17.24,17.25,17.12,17.13,148700.0,13.7073,13.7152,13.6119,13.6198,148700.0
2015-05-22 10:30:00,17.12,17.2,17.11,17.19,65600.0,13.6119,13.6755,13.6039,13.6675,65600.0
2015-05-22 11:00:00,17.19,17.22,17.11,17.15,97000.0,13.6675,13.6914,13.6039,13.6357,97000.0
2015-05-22 11:30:00,17.15,17.18,17.11,17.18,94200.0,13.6357,13.6596,13.6039,13.6596,94200.0
2015-05-22 12:00:00,17.18,17.22,17.15,17.2,87300.0,13.6596,13.6914,13.6357,13.6755,87300.0
2015-05-22 12:30:00,17.2,17.27,17.19,17.24,80100.0,13.6755,13.7311,13.6675,13.7073,80100.0
2015-05-22 13:00:00,17.23,17.27,17.22,17.23,63800.0,13.6993,13.7311,13.6914,13.6993,63800.0
2015-05-22 13:30:00,17.23,17.25,17.17,17.24,100600.0,13.6993,13.7152,13.6516,13.7073,100600.0
2015-05-22 14:00:00,17.25,17.32,17.24,17.3,91700.0,13.7152,13.7709,13.7073,13.755,91700.0
2015-05-22 14:30:00,17.29,17.32,17.28,17.32,111900.0,13.747,13.7709,13.7391,13.7709,111900.0
2015-05-22 15:00:00,17.31,17.33,17.3,17.32,122400.0,13.7629,13.7788,13.755,13.7709,122400.0
2015-05-22 15:30:00,17.32,17.42,17.32,17.36,357800.0,13.7709,13.8504,13.7709,13.8027,357800.0
2015-05-26 09:30:00,16.9,17.03,16.84,16.94,209800.0,13.4369,13.5403,13.3892,13.4687,209800.0
2015-05-26 10:00:00,16.94,16.95,16.84,16.84,143700.0,13.4687,13.4767,13.3892,13.3892,143700.0
2015-05-26 10:30:00,16.85,16.9,16.79,16.8,128300.0,13.3972,13.4369,13.3495,13.3574,128300.0
2015-05-26 11:00:00,16.8,16.8,16.68,16.71,192300.0,13.3574,13.3574,13.262,13.2859,192300.0
2015-05-26 11:30:00,16.7,16.78,16.69,16.72,74900.0,13.2779,13.3415,13.27,13.2938,74900.0
2015-05-26 12:00:00,16.72,16.73,16.69,16.69,48700.0,13.2938,13.3018,13.27,13.27,48700.0
2015-05-26 12:30:00,16.7,16.73,16.66,16.67,98500.0,13.2779,13.3018,13.2461,13.2541,98500.0
2015-05-26 13:00:00,16.67,16.69,16.65,16.67,59100.0,13.2541,13.27,13.2382,13.2541,59100.0
2015-05-26 13:30:00,16.67,16.68,16.6,16.6,85300.0,13.2541,13.262,13.1984,13.1984,85300.0
2015-05-26 14:00:00,16.61,16.61,16.57,16.58,125100.0,13.2064,13.2064,13.1746,13.1825,125100.0
2015-05-26 14:30:00,16.58,16.6,16.55,16.6,96100.0,13.1825,13.1984,13.1587,13.1984,96100.0
2015-05-26 15:00:00,16.6,16.67,16.57,16.66,170000.0,13.1984,13.2541,13.1746,13.2461,170000.0
2015-05-26 15:30:00,16.65,16.72,16.65,16.66,264000.0,13.2382,13.2938,13.2382,13.2461,264000.0
2015-05-27 09:30:00,16.57,16.71,16.43,16.59,181900.0,13.1746,13.2859,13.0632,13.1905,181900.0
2015-05-27 10:00:00,16.58,16.63,16.5,16.51,141500.0,13.1825,13.2223,13.1189,13.1269,141500.0
2015-05-27 10:30:00,16.51,16.55,16.44,16.51,158300.0,13.1269,13.1587,13.0712,13.1269,158300.0
2015-05-27 11:00:00,16.51,16.54,16.45,16.53,75900.0,13.1269,13.1507,13.0791,13.1428,75900.0
2015-05-27 11:30:00,16.53,16.57,16.49,16.51,62700.0,13.1428,13.1746,13.111,13.1269,62700.0
2015-05-27 12:00:00,16.52,16.61,16.48,16.6,88200.0,13.1348,13.2064,13.103,13.1984,88200.0
2015-05-27 12:30:00,16.6,16.61,16.57,16.58,77300.0,13.1984,13.2064,13.1746,13.1825,77300.0
2015-05-27 13:00:00,16.58,16.59,16.53,16.58,76000.0,13.1825,13.1905,13.1428,13.1825,76000.0
2015-05-27 13:30:00,16.57,16.61,16.56,16.56,74500.0,13.1746,13.2064,13.1666,13.1666,74500.0
2015-05-27 14:00:00,16.56,16.57,16.5,16.51,103200.0,13.1666,13.1746,13.1189,13.1269,103200.0
2015-05-27 14:30:00,16.52,16.53,16.48,16.49,112400.0,13.1348,13.1428,13.103,13.111,112400.0
2015-05-27 15:00:00,16.49,16.55,16.49,16.51,151500.0,13.111,13.1587,13.111,13.1269,151500.0
2015-05-27 15:30:00,16.51,16.52,16.4,16.43,426100.0,13.1269,13.1348,13.0394,13.0632,426100.0
2015-05-28 09:30:00,16.32,16.39,16.26,16.27,199600.0,12.9758,13.0314,12.9281,12.936,199600.0
2015-05-28 10:00:00,16.28,16.35,16.27,16.31,240000.0,12.944,12.9996,12.936,12.9678,240000.0
2015-05-28 10:30:00,16.31,16.35,16.26,16.32,315300.0,12.9678,12.9996,12.9281,12.9758,315300.0
2015-05-28 11:00:00,16.32,16.46,16.3,16.38,164200.0,12.9758,13.0871,12.9599,13.0235,164200.0
2015-05-28 11:30:00,16.38,16.42,16.31,16.35,106400.0,13.0235,13.0553,12.9678,12.9996,106400.0
2015-05-28 12:00:00,16.34,16.35,16.24,16.26,139100.0,12.9917,12.9996,12.9122,12.9281,139100.0
2015-05-28 12:30:00,16.26,16.27,16.23,16.25,95700.0,12.9281,12.936,12.9042,12.9201,95700.0
2015-05-28 13:00:00,16.26,16.33,16.25,16.27,121600.0,12.9281,12.9837,12.9201,12.936,121600.0
2015-05-28 13:30:00,16.26,16.34,16.26,16.34,110300.0,12.9281,12.9917,12.9281,12.9917,110300.0
2015-05-28 14:00:00,16.34,16.34,16.26,16.3,89200.0,12.9917,12.9917,12.9281,12.9599,89200.0
2015-05-28 14:30:00,16.31,16.41,16.3,16.41,61900.0,12.9678,13.0473,12.9599,13.0473,61900.0
2015-05-28 15:00:00,16.41,16.46,16.39,16.45,107300.0,13.0473,13.0871,13.0314,13.0791,107300.0
2015-05-28 15:30:00,16.45,16.5,16.44,16.49,136000.0,13.0791,13.1189,13.0712,13.111,136000.0
2015-05-29 09:30:00,16.47,16.5,16.35,16.36,200100.0,13.095,13.1189,12.9996,13.0076,200100.0
2015-05-29 10:00:00,16.36,16.47,16.32,16.41,119000.0,13.0076,13.095,12.9758,13.0473,119000.0
2015-05-29 10:30:00,16.4,16.42,16.3,16.32,69600.0,13.0394,13.0553,12.9599,12.9758,69600.0
2015-05-29 11:00:00,16.32,16.36,16.24,16.25,94900.0,12.9758,13.0076,12.9122,12.9201,94900.0
2015-05-29 11:30:00,16.25,16.35,16.2,16.34,88300.0,12.9201,12.9996,12.8804,12.9917,88300.0
2015-05-29 12:00:00,16.34,16.4,16.29,16.4,44700.0,12.9917,13.0394,12.9519,13.0394,44700.0
2015-05-29 12:30:00,16.4,16.52,16.4,16.49,93900.0,13.0394,13.1348,13.0394,13.111,93900.0
2015-05-29 13:00:00,16.49,16.5,16.41,16.49,62500.0,13.111,13.1189,13.0473,13.111,62500.0
2015-05-29 13:30:00,16.49,16.57,16.48,16.48,71000.0,13.111,13.1746,13.103,13.103,71000.0
2015-05-29 14:00:00,16.49,16.53,16.46,16.47,44200.0,13.111,13.1428,13.0871,13.095,44200.0
2015-05-29 14:30:00,16.47,16.52,16.47,16.51,49400.0,13.095,13.1348,13.095,13.1269,49400.0
2015-05-29 15:00:00,16.51,16.51,16.46,16.48,77100.0,13.1269,13.1269,13.0871,13.103,77100.0
2015-05-29 15:30:00,16.49,16.54,16.47,16.49,220200.0,13.111,13.1507,13.095,13.111,220200.0
2015-06-01 09:30:00,16.55,16.55,16.33,16.43,109486.0,13.1587,13.1587,12.9837,13.0632,109486.0
2015-06-01 10:00:00,16.44,16.45,16.29,16.29,95495.0,13.0712,13.0791,12.9519,12.9519,95495.0
2015-06-01 10:30:00,16.29,16.29,16.19,16.22,112026.0,12.9519,12.9519,12.8724,12.8963,112026.0
2015-06-01 11:00:00,16.21,16.22,16.13,16.18,120354.0,12.8883,12.8963,12.8247,12.8645,120354.0
2015-06-01 11:30:00,16.19,16.26,16.18,16.23,88555.0,12.8724,12.9281,12.8645,12.9042,88555.0
2015-06-01 12:00:00,16.23,16.27,16.21,16.26,66236.0,12.9042,12.936,12.8883,12.9281,66236.0
2015-06-01 12:30:00,16.26,16.27,16.22,16.25,44972.0,12.9281,12.936,12.8963,12.9201,44972.0
2015-06-01 13:00:00,16.25,16.33,16.25,16.32,42775.0,12.9201,12.9837,12.9201,12.9758,42775.0
2015-06-01 13:30:00,16.33,16.33,16.29,16.29,26537.0,12.9837,12.9837,12.9519,12.9519,26537.0
2015-06-01 14:00:00,16.28,16.39,16.27,16.39,103592.0,12.944,13.0314,12.936,13.0314,103592.0
2015-06-01 14:30:00,16.38,16.44,16.38,16.43,133243.0,13.0235,13.0712,13.0235,13.0632,133243.0
2015-06-01 15:00:00,16.43,16.46,16.39,16.41,76507.0,13.0632,13.0871,13.0314,13.0473,76507.0
2015-06-01 15:30:00,16.4,16.47,16.39,16.46,259897.0,13.0394,13.095,13.0314,13.0871,259897.0
2015-06-02 09:30:00,16.52,16.75,16.5,16.55,176919.0,13.1348,13.3177,13.1189,13.1587,176919.0
2015-06-02 10:00:00,16.55,16.71,16.55,16.69,184323.0,13.1587,13.2859,13.1587,13.27,184323.0
2015-06-02 10:30:00,16.69,16.88,16.69,16.88,156538.0,13.27,13.421,13.27,13.421,156538.0
2015-06-02 11:00:00,16.87,16.91,16.81,16.83,122986.0,13.4131,13.4449,13.3654,13.3813,122986.0
2015-06-02 11:30:00,16.82,16.91,16.79,16.91,122534.0,13.3733,13.4449,13.3495,13.4449,122534.0
2015-06-02 12:00:00,16.9,16.94,16.88,16.93,68910.0,13.4369,13.4687,13.421,13.4608,68910.0
2015-06-02 12:30:00,16.94,16.98,16.93,16.95,69494.0,13.4687,13.5005,13.4608,13.4767,69494.0
2015-06-02 13:00:00,16.95,16.97,16.93,16.93,73956.0,13.4767,13.4926,13.4608,13.4608,73956.0
2015-06-02 13:30:00,16.93,16.97,16.9,16.97,157442.0,13.4608,13.4926,13.4369,13.4926,157442.0
2015-06-02 14:00:00,16.96,16.96,16.93,16.96,121109.0,13.4846,13.4846,13.4608,13.4846,121109.0
2015-06-02 14:30:00,16.96,17.0,16.93,16.96,183198.0,13.4846,13.5164,13.4608,13.4846,183198.0
2015-06-02 15:00:00,16.95,16.96,16.87,16.87,113702.0,13.4767,13.4846,13.4131,13.4131,113702.0
2015-06-02 15:30:00,16.87,16.9,16.86,16.89,218035.0,13.4131,13.4369,13.4051,13.429,218035.0
2015-06-03 09:30:00,16.73,16.75,16.51,16.6,151353.0,13.3018,13.3177,13.1269,13.1984,151353.0
2015-06-03 10:00:00,16.61,16.8,16.61,16.79,96256.0,13.2064,13.3574,13.2064,13.3495,96256.0
2015-06-03 10:30:00,16.79,16.88,16.73,16.78,118246.0,13.3495,13.421,13.3018,13.3415,118246.0
2015-06-03 11:00:00,16.78,16.78,16.65,16.67,71100.0,13.3415,13.3415,13.2382,13.2541,71100.0
2015-06-03 11:30:00,16.67,16.7,16.6,16.63,58933.0,13.2541,13.2779,13.1984,13.2223,58933.0
2015-06-03 12:00:00,16.62,16.63,16.6,16.61,51455.0,13.2143,13.2223,13.1984,13.2064,51455.0
2015-06-03 12:30:00,16.61,16.63,16.55,16.58,53630.0,13.2064,13.2223,13.1587,13.1825,53630.0
2015-06-03 13:00:00,16.59,16.61,16.55,16.56,75808.0,13.1905,13.2064,13.1587,13.1666,75808.0
2015-06-03 13:30:00,16.55,16.57,16.55,16.56,92001.0,13.1587,13.1746,13.1587,13.1666,92001.0
2015-06-03 14:00:00,16.55,16.62,16.55,16.58,114263.0,13.1587,13.2143,13.1587,13.1825,114263.0
2015-06-03 14:30:00,16.58,16.6,16.57,16.58,39827.0,13.1825,13.1984,13.1746,13.1825,39827.0
2015-06-03 15:00:00,16.59,16.6,16.55,16.55,93190.0,13.1905,13.1984,13.1587,13.1587,93190.0
2015-06-03 15:30:00,16.55,16.57,16.51,16.52,156896.0,13.1587,13.1746,13.1269,13.1348,156896.0
2015-06-04 09:30:00,16.35,16.41,16.17,16.35,180874.0,12.9996,13.0473,12.8565,12.9996,180874.0
2015-06-04 10:00:00,16.36,16.43,16.27,16.27,125493.0,13.0076,13.0632,12.936,12.936,125493.0
2015-06-04 10:30:00,16.27,16.27,16.17,16.25,95936.0,12.936,12.936,12.8565,12.9201,95936.0
2015-06-04 11:00:00,16.25,16.28,16.2,16.25,53368.0,12.9201,12.944,12.8804,12.9201,53368.0
2015-06-04 11:30:00,16.24,16.26,16.19,16.25,89257.0,12.9122,12.9281,12.8724,12.9201,89257.0
2015-06-04 12:00:00,16.25,16.28,16.2,16.2,98205.0,12.9201,12.944,12.8804,12.8804,98205.0
2015-06-04 12:30:00,16.2,16.22,16.18,16.2,29640.0,12.8804,12.8963,12.8645,12.8804,29640.0
2015-06-04 13:00:00,16.21,16.21,16.13,16.15,42507.0,12.8883,12.8883,12.8247,12.8406,42507.0
2015-06-04 13:30:00,16.16,16.17,16.11,16.14,44641.0,12.8486,12.8565,12.8088,12.8327,44641.0
2015-06-04 14:00:00,16.14,16.19,16.13,16.19,45978.0,12.8327,12.8724,12.8247,12.8724,45978.0
2015-06-04 14:30:00,16.19,16.19,16.15,16.19,41070.0,12.8724,12.8724,12.8406,12.8724,41070.0
2015-06-04 15:00:00,16.19,16.19,16.14,16.17,80929.0,12.8724,12.8724,12.8327,12.8565,80929.0
2015-06-04 15:30:00,16.17,16.22,16.17,16.19,192317.0,12.8565,12.8963,12.8565,12.8724,192317.0
2015-06-05 09:30:00,16.05,16.45,16.01,16.42,248583.0,12.7611,13.0791,12.7293,13.0553,248583.0
2015-06-05 10:00:00,16.41,16.71,16.41,16.63,207665.0,13.0473,13.2859,13.0473,13.2223,207665.0
2015-06-05 10:30:00,16.63,16.66,16.57,16.61,150721.0,13.2223,13.2461,13.1746,13.2064,150721.0
2015-06-05 11:00:00,16.61,16.64,16.46,16.51,127659.0,13.2064,13.2302,13.0871,13.1269,127659.0
2015-06-05 11:30:00,16.5,16.5,16.42,16.47,81667.0,13.1189,13.1189,13.0553,13.095,81667.0
2015-06-05 12:00:00,16.47,16.57,16.46,16.48,100223.0,13.095,13.1746,13.0871,13.103,100223.0
2015-06-05 12:30:00,16.48,16.55,16.41,16.54,85386.0,13.103,13.1587,13.0473,13.1507,85386.0
2015-06-05 13:00:00,16.55,16.58,16.5,16.55,52735.0,13.1587,13.1825,13.1189,13.1587,52735.0
2015-06-05 13:30:00,16.55,16.55,16.46,16.51,64705.0,13.1587,13.1587,13.0871,13.1269,64705.0
2015-06-05 14:00:00,16.52,16.61,16.48,16.55,77479.0,13.1348,13.2064,13.103,13.1587,77479.0
2015-06-05 14:30:00,16.55,16.57,16.51,16.52,56777.0,13.1587,13.1746,13.1269,13.1348,56777.0
2015-06-05 15:00:00,16.52,16.52,16.47,16.48,54043.0,13.1348,13.1348,13.095,13.103,54043.0
2015-06-05 15:30:00,16.49,16.51,16.4,16.42,155206.0,13.111,13.1269,13.0394,13.0553,155206.0
2015-06-08 09:30:00,16.39,16.39,16.17,16.25,209570.0,13.0314,13.0314,12.8565,12.9201,209570.0
2015-06-08 10:00:00,16.25,16.32,16.21,16.23,119904.0,12.9201,12.9758,12.8883,12.9042,119904.0
2015-06-08 10:30:00,16.23,16.24,16.14,16.15,86559.0,12.9042,12.9122,12.8327,12.8406,86559.0
2015-06-08 11:00:00,16.14,16.19,16.13,16.18,76574.0,12.8327,12.8724,12.8247,12.8645,76574.0
2015-06-08 11:30:00,16.18,16.2,16.14,16.14,202738.0,12.8645,12.8804,12.8327,12.8327,202738.0
2015-06-08 12:00:00,16.13,16.14,16.06,16.07,55584.0,12.8247,12.8327,12.7691,12.777,55584.0
2015-06-08 12:30:00,16.07,16.07,16.0,16.0,78350.0,12.777,12.777,12.7214,12.7214,78350.0
2015-06-08 13:00:00,16.0,16.01,15.94,15.98,74673.0,12.7214,12.7293,12.6737,12.7055,74673.0
2015-06-08 13:30:00,15.98,15.99,15.92,15.95,69763.0,12.7055,12.7134,12.6578,12.6816,69763.0
2015-06-08 14:00:00,15.95,15.96,15.82,15.85,197889.0,12.6816,12.6896,12.5782,12.6021,197889.0
2015-06-08 14:30:00,15.86,15.92,15.85,15.87,85496.0,12.61,12.6578,12.6021,12.618,85496.0
2015-06-08 15:00:00,15.87,15.89,15.85,15.87,116004.0,12.618,12.6339,12.6021,12.618,116004.0
2015-06-08 15:30:00,15.87,15.92,15.86,15.9,297718.0,12.618,12.6578,12.61,12.6419,297718.0
2015-06-09 09:30:00,16.08,16.32,16.06,16.1,215734.0,12.785,12.9758,12.7691,12.8009,215734.0
2015-06-09 10:00:00,16.09,16.19,16.08,16.16,86525.0,12.7929,12.8724,12.785,12.8486,86525.0
2015-06-09 10:30:00,16.16,16.25,16.15,16.15,93310.0,12.8486,12.9201,12.8406,12.8406,93310.0
2015-06-09 11:00:00,16.16,16.24,16.15,16.18,73150.0,12.8486,12.9122,12.8406,12.8645,73150.0
2015-06-09 11:30:00,16.19,16.27,16.18,16.26,88303.0,12.8724,12.936,12.8645,12.9281,88303.0
2015-06-09 12:00:00,16.27,16.28,16.19,16.21,68909.0,12.936,12.944,12.8724,12.8883,68909.0
2015-06-09 12:30:00,16.21,16.27,16.21,16.27,57704.0,12.8883,12.936,12.8883,12.936,57704.0
2015-06-09 13:00:00,16.27,16.29,16.19,16.2,79004.0,12.936,12.9519,12.8724,12.8804,79004.0
2015-06-09 13:30:00,16.2,16.21,16.16,16.17,101226.0,12.8804,12.8883,12.8486,12.8565,101226.0
2015-06-09 14:00:00,16.17,16.19,16.14,16.14,110489.0,12.8565,12.8724,12.8327,12.8327,110489.0
2015-06-09 14:30:00,16.14,16.2,16.12,16.16,128331.0,12.8327,12.8804,12.8168,12.8486,128331.0
2015-06-09 15:00:00,16.16,16.23,16.15,16.21,130338.0,12.8486,12.9042,12.8406,12.8883,130338.0
2015-06-09 15:30:00,16.21,16.23,16.17,16.18,301252.0,12.8883,12.9042,12.8565,12.8645,301252.0
2015-06-10 09:30:00,16.75,16.89,16.59,16.71,311543.0,13.3177,13.429,13.1905,13.2859,311543.0
2015-06-10 10:00:00,16.71,16.77,16.63,16.68,322868.0,13.2859,13.3336,13.2223,13.262,322868.0
2015-06-10 10:30:00,16.68,16.78,16.64,16.77,269927.0,13.262,13.3415,13.2302,13.3336,269927.0
2015-06-10 11:00:00,16.77,16.79,16.72,16.74,152092.0,13.3336,13.3495,13.2938,13.3097,152092.0
2015-06-10 11:30:00,16.75,16.77,16.69,16.71,288975.0,13.3177,13.3336,13.27,13.2859,288975.0
2015-06-10 12:00:00,16.71,16.73,16.65,16.72,141186.0,13.2859,13.3018,13.2382,13.2938,141186.0
2015-06-10 12:30:00,16.72,16.74,16.71,16.73,204341.0,13.2938,13.3097,13.2859,13.3018,204341.0
2015-06-10 13:00:00,16.72,16.73,16.68,16.71,237875.0,13.2938,13.3018,13.262,13.2859,237875.0
2015-06-10 13:30:00,16.71,16.71,16.63,16.66,319984.0,13.2859,13.2859,13.2223,13.2461,319984.0
2015-06-10 14:00:00,16.66,16.75,16.65,16.73,135121.0,13.2461,13.3177,13.2382,13.3018,135121.0
2015-06-10 14:30:00,16.72,16.73,16.67,16.72,175221.0,13.2938,13.3018,13.2541,13.2938,175221.0
2015-06-10 15:00:00,16.72,16.77,16.69,16.74,123501.0,13.2938,13.3336,13.27,13.3097,123501.0
2015-06-10 15:30:00,16.73,16.79,16.72,16.78,379116.0,13.3018,13.3495,13.2938,13.3415,379116.0
2015-06-11 09:30:00,16.59,16.6,16.34,16.47,289759.0,13.4037,13.4117,13.2017,13.3067,289759.0
2015-06-11 10:00:00,16.47,16.5,16.44,16.46,93368.0,13.3067,13.3309,13.2825,13.2986,93368.0
2015-06-11 10:30:00,16.46,16.47,16.4,16.4,98786.0,13.2986,13.3067,13.2501,13.2501,98786.0
2015-06-11 11:00:00,16.41,16.43,16.32,16.33,102371.0,13.2582,13.2744,13.1855,13.1936,102371.0
2015-06-11 11:30:00,16.33,16.36,16.31,16.34,95138.0,13.1936,13.2178,13.1774,13.2017,95138.0
2015-06-11 12:00:00,16.33,16.34,16.27,16.27,130568.0,13.1936,13.2017,13.1451,13.1451,130568.0
2015-06-11 12:30:00,16.28,16.3,16.23,16.24,67161.0,13.1532,13.1694,13.1128,13.1209,67161.0
2015-06-11 13:00:00,16.24,16.24,16.16,16.2,92846.0,13.1209,13.1209,13.0562,13.0886,92846.0
2015-06-11 13:30:00,16.2,16.24,16.16,16.23,149350.0,13.0886,13.1209,13.0562,13.1128,149350.0
2015-06-11 14:00:00,16.23,16.28,16.23,16.28,94289.0,13.1128,13.1532,13.1128,13.1532,94289.0
2015-06-11 14:30:00,16.28,16.37,16.27,16.37,153268.0,13.1532,13.2259,13.1451,13.2259,153268.0
2015-06-11 15:00:00,16.37,16.38,16.34,16.36,149467.0,13.2259,13.234,13.2017,13.2178,149467.0
2015-06-11 15:30:00,16.36,16.52,16.35,16.47,709683.0,13.2178,13.3471,13.2097,13.3067,709683.0
2015-06-12 09:30:00,16.22,16.26,16.14,16.14,226202.0,13.1047,13.137,13.0401,13.0401,226202.0
2015-06-12 10:00:00,16.15,16.21,16.13,16.18,90770.0,13.0482,13.0966,13.032,13.0724,90770.0
2015-06-12 10:30:00,16.17,16.27,16.12,16.25,179740.0,13.0643,13.1451,13.0239,13.129,179740.0
2015-06-12 11:00:00,16.24,16.45,16.24,16.38,166424.0,13.1209,13.2905,13.1209,13.234,166424.0
2015-06-12 11:30:00,16.36,16.37,16.23,16.25,94554.0,13.2178,13.2259,13.1128,13.129,94554.0
2015-06-12 12:00:00,16.24,16.27,16.23,16.25,79034.0,13.1209,13.1451,13.1128,13.129,79034.0
2015-06-12 12:30:00,16.25,16.27,16.24,16.25,101982.0,13.129,13.1451,13.1209,13.129,101982.0
2015-06-12 13:00:00,16.25,16.28,16.22,16.23,97207.0,13.129,13.1532,13.1047,13.1128,97207.0
2015-06-12 13:30:00,16.23,16.24,16.2,16.21,65038.0,13.1128,13.1209,13.0886,13.0966,65038.0
2015-06-12 14:00:00,16.21,16.22,16.16,16.18,96619.0,13.0966,13.1047,13.0562,13.0724,96619.0
2015-06-12 14:30:00,16.17,16.2,16.16,16.19,80525.0,13.0643,13.0886,13.0562,13.0805,80525.0
2015-06-12 15:00:00,16.18,16.19,16.13,16.17,126265.0,13.0724,13.0805,13.032,13.0643,126265.0
2015-06-12 15:30:00,16.16,16.19,16.1,16.1,288675.0,13.0562,13.0805,13.0078,13.0078,288675.0
2015-06-15 09:30:00,15.95,16.13,15.88,16.09,129383.0,12.8866,13.032,12.83,12.9997,129383.0
2015-06-15 10:00:00,16.09,16.17,16.06,16.15,115913.0,12.9997,13.0643,12.9754,13.0482,115913.0
2015-06-15 10:30:00,16.15,16.2,16.12,16.14,139302.0,13.0482,13.0886,13.0239,13.0401,139302.0
2015-06-15 11:00:00,16.15,16.23,16.12,16.14,90132.0,13.0482,13.1128,13.0239,13.0401,90132.0
2015-06-15 11:30:00,16.13,16.14,16.03,16.08,156038.0,13.032,13.0401,12.9512,12.9916,156038.0
2015-06-15 12:00:00,16.07,16.12,16.07,16.09,51254.0,12.9835,13.0239,12.9835,12.9997,51254.0
2015-06-15 12:30:00,16.1,16.13,16.08,16.11,46867.0,13.0078,13.032,12.9916,13.0158,46867.0
2015-06-15 13:00:00,16.11,16.14,16.09,16.1,66533.0,13.0158,13.0401,12.9997,13.0078,66533.0
2015-06-15 13:30:00,16.1,16.14,16.08,16.1,101118.0,13.0078,13.0401,12.9916,13.0078,101118.0
2015-06-15 14:00:00,16.1,16.15,16.1,16.13,80114.0,13.0078,13.0482,13.0078,13.032,80114.0
2015-06-15 14:30:00,16.12,16.13,16.1,16.11,62151.0,13.0239,13.032,13.0078,13.0158,62151.0
2015-06-15 15:00:00,16.12,16.13,16.09,16.12,101167.0,13.0239,13.032,12.9997,13.0239,101167.0
2015-06-15 15:30:00,16.12,16.2,16.12,16.17,336260.0,13.0239,13.0886,13.0239,13.0643,336260.0
2015-06-16 09:30:00,16.24,16.24,15.99,16.11,221653.0,13.1209,13.1209,12.9189,13.0158,221653.0
2015-06-16 10:00:00,16.11,16.12,15.98,16.02,261007.0,13.0158,13.0239,12.9108,12.9431,261007.0
2015-06-16 10:30:00,16.01,16.03,15.98,16.03,149118.0,12.9351,12.9512,12.9108,12.9512,149118.0
2015-06-16 11:00:00,16.03,16.16,16.03,16.11,113461.0,12.9512,13.0562,12.9512,13.0158,113461.0
2015-06-16 11:30:00,16.11,16.23,16.1,16.23,116292.0,13.0158,13.1128,13.0078,13.1128,116292.0
2015-06-16 12:00:00,16.23,16.26,16.19,16.24,93083.0,13.1128,13.137,13.0805,13.1209,93083.0
2015-06-16 12:30:00,16.24,16.28,16.22,16.24,76647.0,13.1209,13.1532,13.1047,13.1209,76647.0
2015-06-16 13:00:00,16.25,16.32,16.24,16.31,159956.0,13.129,13.1855,13.1209,13.1774,159956.0
2015-06-16 13:30:00,16.31,16.42,16.3,16.39,134200.0,13.1774,13.2663,13.1694,13.2421,134200.0
2015-06-16 14:00:00,16.39,16.5,16.37,16.47,203268.0,13.2421,13.3309,13.2259,13.3067,203268.0
2015-06-16 14:30:00,16.47,16.55,16.47,16.55,132042.0,13.3067,13.3713,13.3067,13.3713,132042.0
2015-06-16 15:00:00,16.55,16.56,16.44,16.55,361282.0,13.3713,13.3794,13.2825,13.3713,361282.0
2015-06-16 15:30:00,16.55,16.71,16.53,16.63,737038.0,13.3713,13.5006,13.3552,13.436,737038.0
2015-06-17 09:30:00,16.84,17.09,16.78,17.08,430600.0,13.6056,13.8076,13.5572,13.7995,430600.0
2015-06-17 10:00:00,17.08,17.2,17.04,17.15,303802.0,13.7995,13.8965,13.7672,13.8561,303802.0
2015-06-17 10:30:00,17.15,17.15,17.01,17.02,502662.0,13.8561,13.8561,13.743,13.7511,502662.0
2015-06-17 11:00:00,17.01,17.02,16.9,16.95,159640.0,13.743,13.7511,13.6541,13.6945,159640.0
2015-06-17 11:30:00,16.95,16.95,16.82,16.86,188098.0,13.6945,13.6945,13.5895,13.6218,188098.0
2015-06-17 12:00:00,16.85,16.96,16.81,16.96,112269.0,13.6137,13.7026,13.5814,13.7026,112269.0
2015-06-17 12:30:00,16.96,16.98,16.85,16.9,119508.0,13.7026,13.7187,13.6137,13.6541,119508.0
2015-06-17 13:00:00,16.9,16.91,16.8,16.85,132345.0,13.6541,13.6622,13.5733,13.6137,132345.0
2015-06-17 13:30:00,16.85,16.89,16.82,16.84,124266.0,13.6137,13.646,13.5895,13.6056,124266.0
2015-06-17 14:00:00,16.83,16.9,16.73,16.79,154372.0,13.5976,13.6541,13.5168,13.5652,154372.0
2015-06-17 14:30:00,16.78,16.92,16.76,16.87,150432.0,13.5572,13.6703,13.541,13.6299,150432.0
2015-06-17 15:00:00,16.87,16.89,16.83,16.89,164758.0,13.6299,13.646,13.5976,13.646,164758.0
2015-06-17 15:30:00,16.89,16.94,16.85,16.91,495847.0,13.646,13.6864,13.6137,13.6622,495847.0
2015-06-18 09:30:00,17.06,17.13,16.97,17.07,191602.0,13.7834,13.8399,13.7107,13.7915,191602.0
2015-06-18 10:00:00,17.07,17.16,17.06,17.07,281892.0,13.7915,13.8642,13.7834,13.7915,281892.0
2015-06-18 10:30:00,17.07,17.12,17.01,17.09,192722.0,13.7915,13.8319,13.743,13.8076,192722.0
2015-06-18 11:00:00,17.1,17.12,17.07,17.11,87163.0,13.8157,13.8319,13.7915,13.8238,87163.0
2015-06-18 11:30:00,17.1,17.12,17.08,17.09,130596.0,13.8157,13.8319,13.7995,13.8076,130596.0
2015-06-18 12:00:00,17.09,17.13,17.08,17.12,137499.0,13.8076,13.8399,13.7995,13.8319,137499.0
2015-06-18 12:30:00,17.12,17.12,17.09,17.1,120107.0,13.8319,13.8319,13.8076,13.8157,120107.0
2015-06-18 13:00:00,17.11,17.12,17.09,17.1,127821.0,13.8238,13.8319,13.8076,13.8157,127821.0
2015-06-18 13:30:00,17.1,17.12,17.06,17.12,219463.0,13.8157,13.8319,13.7834,13.8319,219463.0
2015-06-18 14:00:00,17.12,17.2,17.1,17.18,352184.0,13.8319,13.8965,13.8157,13.8803,352184.0
2015-06-18 14:30:00,17.18,17.21,17.14,17.15,278736.0,13.8803,13.9046,13.848,13.8561,278736.0
2015-06-18 15:00:00,17.14,17.18,17.03,17.05,312793.0,13.848,13.8803,13.7591,13.7753,312793.0
2015-06-18 15:30:00,17.05,17.76,17.05,17.61,2981321.0,13.7753,14.3489,13.7753,14.2277,2981321.0
2015-06-19 09:30:00,17.41,17.68,17.37,17.46,458507.0,14.0662,14.2843,14.0338,14.1066,458507.0
2015-06-19 10:00:00,17.47,17.47,17.19,17.23,475737.0,14.1146,14.1146,13.8884,13.9207,475737.0
2015-06-19 10:30:00,17.23,17.23,17.12,17.21,291613.0,13.9207,13.9207,13.8319,13.9046,291613.0
2015-06-19 11:00:00,17.22,17.36,17.2,17.23,149670.0,13.9127,14.0258,13.8965,13.9207,149670.0
2015-06-19 11:30:00,17.23,17.28,17.18,17.24,144154.0,13.9207,13.9611,13.8803,13.9288,144154.0
2015-06-19 12:00:00,17.25,17.27,17.18,17.22,168621.0,13.9369,13.953,13.8803,13.9127,168621.0
2015-06-19 12:30:00,17.22,17.23,17.14,17.16,177243.0,13.9127,13.9207,13.848,13.8642,177243.0
2015-06-19 13:00:00,17.15,17.23,17.12,17.22,96053.0,13.8561,13.9207,13.8319,13.9127,96053.0
2015-06-19 13:30:00,17.22,17.23,17.16,17.19,98091.0,13.9127,13.9207,13.8642,13.8884,98091.0
2015-06-19 14:00:00,17.19,17.2,17.08,17.08,151842.0,13.8884,13.8965,13.7995,13.7995,151842.0
2015-06-19 14:30:00,17.08,17.1,17.0,17.01,144646.0,13.7995,13.8157,13.7349,13.743,144646.0
2015-06-19 15:00:00,17.01,17.08,17.0,17.04,181027.0,13.743,13.7995,13.7349,13.7672,181027.0
2015-06-19 15:30:00,17.04,17.19,17.03,17.12,628580.0,13.7672,13.8884,13.7591,13.8319,628580.0
2015-06-22 09:30:00,17.2,17.34,17.01,17.29,234898.0,13.8965,14.0096,13.743,13.9692,234898.0
2015-06-22 10:00:00,17.29,17.34,17.22,17.25,143835.0,13.9692,14.0096,13.9127,13.9369,143835.0
2015-06-22 10:30:00,17.25,17.27,17.14,17.17,264250.0,13.9369,13.953,13.848,13.8723,264250.0
2015-06-22 11:00:00,17.17,17.19,17.11,17.17,120039.0,13.8723,13.8884,13.8238,13.8723,120039.0
2015-06-22 11:30:00,17.17,17.18,17.11,17.11,166772.0,13.8723,13.8803,13.8238,13.8238,166772.0
2015-06-22 12:00:00,17.11,17.13,16.99,17.01,149380.0,13.8238,13.8399,13.7268,13.743,149380.0
2015-06-22 12:30:00,17.0,17.18,17.0,17.15,147788.0,13.7349,13.8803,13.7349,13.8561,147788.0
2015-06-22 13:00:00,17.16,17.21,17.12,17.16,87187.0,13.8642,13.9046,13.8319,13.8642,87187.0
2015-06-22 13:30:00,17.16,17.17,17.07,17.1,103866.0,13.8642,13.8723,13.7915,13.8157,103866.0
2015-06-22 14:00:00,17.11,17.15,17.08,17.12,124611.0,13.8238,13.8561,13.7995,13.8319,124611.0
2015-06-22 14:30:00,17.11,17.15,17.08,17.09,124371.0,13.8238,13.8561,13.7995,13.8076,124371.0
2015-06-22 15:00:00,17.1,17.11,17.04,17.05,138966.0,13.8157,13.8238,13.7672,13.7753,138966.0
2015-06-22 15:30:00,17.06,17.08,16.96,16.97,310593.0,13.7834,13.7995,13.7026,13.7107,310593.0
2015-06-23 09:30:00,16.88,16.95,16.74,16.89,296755.0,13.638,13.6945,13.5248,13.646,296755.0
2015-06-23 10:00:00,16.89,16.94,16.79,16.94,160178.0,13.646,13.6864,13.5652,13.6864,160178.0
2015-06-23 10:30:00,16.94,16.97,16.84,16.88,85400.0,13.6864,13.7107,13.6056,13.638,85400.0
2015-06-23 11:00:00,16.89,16.94,16.86,16.89,82049.0,13.646,13.6864,13.6218,13.646,82049.0
2015-06-23 11:30:00,16.89,16.99,16.87,16.94,76925.0,13.646,13.7268,13.6299,13.6864,76925.0
2015-06-23 12:00:00,16.95,17.02,16.88,17.0,75352.0,13.6945,13.7511,13.638,13.7349,75352.0
2015-06-23 12:30:00,16.99,17.01,16.97,17.0,43010.0,13.7268,13.743,13.7107,13.7349,43010.0
2015-06-23 13:00:00,17.0,17.03,16.98,17.0,51201.0,13.7349,13.7591,13.7187,13.7349,51201.0
2015-06-23 13:30:00,17.0,17.07,16.99,17.07,41870.0,13.7349,13.7915,13.7268,13.7915,41870.0
2015-06-23 14:00:00,17.07,17.19,17.04,17.17,117161.0,13.7915,13.8884,13.7672,13.8723,117161.0
2015-06-23 14:30:00,17.17,17.21,17.13,17.19,97320.0,13.8723,13.9046,13.8399,13.8884,97320.0
2015-06-23 15:00:00,17.19,17.24,17.16,17.21,122153.0,13.8884,13.9288,13.8642,13.9046,122153.0
2015-06-23 15:30:00,17.22,17.22,17.11,17.14,252585.0,13.9127,13.9127,13.8238,13.848,252585.0
2015-06-24 09:30:00,17.07,17.3,16.98,17.15,229988.0,13.7915,13.9773,13.7187,13.8561,229988.0
2015-06-24 10:00:00,17.14,17.19,17.1,17.13,88327.0,13.848,13.8884,13.8157,13.8399,88327.0
2015-06-24 10:30:00,17.14,17.16,17.05,17.07,189293.0,13.848,13.8642,13.7753,13.7915,189293.0
2015-06-24 11:00:00,17.07,17.13,17.01,17.03,87741.0,13.7915,13.8399,13.743,13.7591,87741.0
2015-06-24 11:30:00,17.03,17.06,16.96,17.02,83435.0,13.7591,13.7834,13.7026,13.7511,83435.0
2015-06-24 12:00:00,17.01,17.06,17.0,17.04,44577.0,13.743,13.7834,13.7349,13.7672,44577.0
2015-06-24 12:30:00,17.04,17.1,17.04,17.07,35996.0,13.7672,13.8157,13.7672,13.7915,35996.0
2015-06-24 13:00:00,17.08,17.18,17.06,17.16,71764.0,13.7995,13.8803,13.7834,13.8642,71764.0
2015-06-24 13:30:00,17.16,17.18,17.07,17.12,52163.0,13.8642,13.8803,13.7915,13.8319,52163.0
2015-06-24 14:00:00,17.12,17.13,17.1,17.1,48427.0,13.8319,13.8399,13.8157,13.8157,48427.0
2015-06-24 14:30:00,17.11,17.12,17.04,17.09,60959.0,13.8238,13.8319,13.7672,13.8076,60959.0
2015-06-24 15:00:00,17.1,17.17,17.09,17.14,109792.0,13.8157,13.8723,13.8076,13.848,109792.0
2015-06-24 15:30:00,17.14,17.14,17.02,17.05,310929.0,13.848,13.848,13.7511,13.7753,310929.0
2015-06-25 09:30:00,17.05,17.14,16.95,17.07,101265.0,13.7753,13.848,13.6945,13.7915,101265.0
2015-06-25 10:00:00,17.06,17.14,17.05,17.07,192834.0,13.7834,13.848,13.7753,13.7915,192834.0
2015-06-25 10:30:00,17.06,17.08,16.98,17.07,117440.0,13.7834,13.7995,13.7187,13.7915,117440.0
2015-06-25 11:00:00,17.08,17.12,16.99,17.07,197436.0,13.7995,13.8319,13.7268,13.7915,197436.0
2015-06-25 11:30:00,17.06,17.08,16.99,17.03,200421.0,13.7834,13.7995,13.7268,13.7591,200421.0
2015-06-25 12:00:00,17.04,17.11,17.03,17.1,152270.0,13.7672,13.8238,13.7591,13.8157,152270.0
2015-06-25 12:30:00,17.1,17.11,17.02,17.08,97199.0,13.8157,13.8238,13.7511,13.7995,97199.0
2015-06-25 13:00:00,17.09,17.12,17.04,17.06,110720.0,13.8076,13.8319,13.7672,13.7834,110720.0
2015-06-25 13:30:00,17.07,17.11,17.06,17.11,106243.0,13.7915,13.8238,13.7834,13.8238,106243.0
2015-06-25 14:00:00,17.11,17.11,17.07,17.09,87072.0,13.8238,13.8238,13.7915,13.8076,87072.0
2015-06-25 14:30:00,17.09,17.14,17.08,17.11,143981.0,13.8076,13.848,13.7995,13.8238,143981.0
2015-06-25 15:00:00,17.11,17.11,17.05,17.05,147642.0,13.8238,13.8238,13.7753,13.7753,147642.0
2015-06-25 15:30:00,17.05,17.11,17.04,17.09,507549.0,13.7753,13.8238,13.7672,13.8076,507549.0
2015-06-26 09:30:00,16.97,16.97,16.7,16.89,167956.0,13.7107,13.7107,13.4925,13.646,167956.0
2015-06-26 10:00:00,16.89,16.91,16.79,16.83,77768.0,13.646,13.6622,13.5652,13.5976,77768.0
2015-06-26 10:30:00,16.83,16.84,16.74,16.74,74878.0,13.5976,13.6056,13.5248,13.5248,74878.0
2015-06-26 11:00:00,16.75,16.81,16.69,16.79,104661.0,13.5329,13.5814,13.4844,13.5652,104661.0
2015-06-26 11:30:00,16.79,16.89,16.78,16.86,90566.0,13.5652,13.646,13.5572,13.6218,90566.0
2015-06-26 12:00:00,16.86,16.9,16.81,16.81,55090.0,13.6218,13.6541,13.5814,13.5814,55090.0
2015-06-26 12:30:00,16.82,16.87,16.79,16.8,71573.0,13.5895,13.6299,13.5652,13.5733,71573.0
2015-06-26 13:00:00,16.8,16.85,16.78,16.83,70019.0,13.5733,13.6137,13.5572,13.5976,70019.0
2015-06-26 13:30:00,16.82,16.85,16.79,16.81,57638.0,13.5895,13.6137,13.5652,13.5814,57638.0
2015-06-26 14:00:00,16.81,16.86,16.79,16.8,75390.0,13.5814,13.6218,13.5652,13.5733,75390.0
2015-06-26 14:30:00,16.81,16.86,16.81,16.81,74581.0,13.5814,13.6218,13.5814,13.5814,74581.0
2015-06-26 15:00:00,16.81,16.86,16.78,16.86,114148.0,13.5814,13.6218,13.5572,13.6218,114148.0
2015-06-26 15:30:00,16.85,16.86,16.82,16.85,213781.0,13.6137,13.6218,13.5895,13.6137,213781.0
2015-06-29 09:30:00,16.29,16.57,16.24,16.24,295383.0,13.1613,13.3875,13.1209,13.1209,295383.0
2015-06-29 10:00:00,16.24,16.31,16.16,16.18,136116.0,13.1209,13.1774,13.0562,13.0724,136116.0
2015-06-29 10:30:00,16.17,16.26,16.16,16.17,150291.0,13.0643,13.137,13.0562,13.0643,150291.0
2015-06-29 11:00:00,16.17,16.19,16.1,16.11,116029.0,13.0643,13.0805,13.0078,13.0158,116029.0
2015-06-29 11:30:00,16.11,16.14,16.06,16.08,109246.0,13.0158,13.0401,12.9754,12.9916,109246.0
2015-06-29 12:00:00,16.08,16.1,16.02,16.03,110437.0,12.9916,13.0078,12.9431,12.9512,110437.0
2015-06-29 12:30:00,16.02,16.03,15.98,15.99,66190.0,12.9431,12.9512,12.9108,12.9189,66190.0
2015-06-29 13:00:00,15.99,16.04,15.98,16.04,59400.0,12.9189,12.9593,12.9108,12.9593,59400.0
2015-06-29 13:30:00,16.05,16.11,16.01,16.03,86825.0,12.9674,13.0158,12.9351,12.9512,86825.0
2015-06-29 14:00:00,16.02,16.07,16.0,16.06,78247.0,12.9431,12.9835,12.927,12.9754,78247.0
2015-06-29 14:30:00,16.06,16.08,16.02,16.06,65769.0,12.9754,12.9916,12.9431,12.9754,65769.0
2015-06-29 15:00:00,16.06,16.07,16.01,16.03,108734.0,12.9754,12.9835,12.9351,12.9512,108734.0
2015-06-29 15:30:00,16.03,16.05,15.98,15.99,275488.0,12.9512,12.9674,12.9108,12.9189,275488.0
2015-06-30 09:30:00,16.61,16.61,16.03,16.05,660186.0,13.4198,13.4198,12.9512,12.9674,660186.0
2015-06-30 10:00:00,16.05,16.09,15.78,15.81,401921.0,12.9674,12.9997,12.7492,12.7735,401921.0
2015-06-30 10:30:00,15.82,15.82,15.69,15.79,421703.0,12.7815,12.7815,12.6765,12.7573,421703.0
2015-06-30 11:00:00,15.79,15.89,15.78,15.86,250530.0,12.7573,12.8381,12.7492,12.8139,250530.0
2015-06-30 11:30:00,15.87,15.92,15.86,15.88,98987.0,12.8219,12.8623,12.8139,12.83,98987.0
2015-06-30 12:00:00,15.88,15.98,15.84,15.84,152847.0,12.83,12.9108,12.7977,12.7977,152847.0
2015-06-30 12:30:00,15.85,15.92,15.85,15.89,53157.0,12.8058,12.8623,12.8058,12.8381,53157.0
2015-06-30 13:00:00,15.89,15.89,15.8,15.88,86674.0,12.8381,12.8381,12.7654,12.83,86674.0
2015-06-30 13:30:00,15.87,15.95,15.84,15.89,145693.0,12.8219,12.8866,12.7977,12.8381,145693.0
2015-06-30 14:00:00,15.88,16.09,15.88,16.06,165670.0,12.83,12.9997,12.83,12.9754,165670.0
2015-06-30 14:30:00,16.05,16.14,16.02,16.02,111919.0,12.9674,13.0401,12.9431,12.9431,111919.0
2015-06-30 15:00:00,16.02,16.1,16.01,16.07,371519.0,12.9431,13.0078,12.9351,12.9835,371519.0
2015-06-30 15:30:00,16.07,16.1,15.99,15.99,383198.0,12.9835,13.0078,12.9189,12.9189,383198.0
2015-07-01 09:30:00,15.95,15.95,15.67,15.93,297857.0,12.8866,12.8866,12.6604,12.8704,297857.0
2015-07-01 10:00:00,15.94,15.97,15.9,15.95,206615.0,12.8785,12.9027,12.8462,12.8866,206615.0
2015-07-01 10:30:00,15.96,15.96,15.79,15.8,80916.0,12.8947,12.8947,12.7573,12.7654,80916.0
2015-07-01 11:00:00,15.79,15.84,15.79,15.81,91692.0,12.7573,12.7977,12.7573,12.7735,91692.0
2015-07-01 11:30:00,15.8,15.82,15.79,15.8,79509.0,12.7654,12.7815,12.7573,12.7654,79509.0
2015-07-01 12:00:00,15.8,15.81,15.79,15.8,84342.0,12.7654,12.7735,12.7573,12.7654,84342.0
2015-07-01 12:30:00,15.8,15.8,15.76,15.77,70347.0,12.7654,12.7654,12.7331,12.7411,70347.0
2015-07-01 13:00:00,15.77,15.78,15.72,15.73,38968.0,12.7411,12.7492,12.7007,12.7088,38968.0
2015-07-01 13:30:00,15.72,15.73,15.68,15.68,40943.0,12.7007,12.7088,12.6684,12.6684,40943.0
2015-07-01 14:00:00,15.69,15.73,15.66,15.66,60328.0,12.6765,12.7088,12.6523,12.6523,60328.0
2015-07-01 14:30:00,15.66,15.69,15.64,15.65,98633.0,12.6523,12.6765,12.6361,12.6442,98633.0
2015-07-01 15:00:00,15.65,15.67,15.6,15.61,143486.0,12.6442,12.6604,12.6038,12.6119,143486.0
2015-07-01 15:30:00,15.61,15.64,15.59,15.64,193134.0,12.6119,12.6361,12.5957,12.6361,193134.0
2015-07-02 09:30:00,15.66,15.88,15.55,15.87,522475.0,12.6523,12.83,12.5634,12.8219,522475.0
2015-07-02 10:00:00,15.87,15.96,15.84,15.84,170254.0,12.8219,12.8947,12.7977,12.7977,170254.0
2015-07-02 10:30:00,15.86,15.9,15.81,15.84,93770.0,12.8139,12.8462,12.7735,12.7977,93770.0
2015-07-02 11:00:00,15.83,15.84,15.79,15.84,62746.0,12.7896,12.7977,12.7573,12.7977,62746.0
2015-07-02 11:30:00,15.84,15.89,15.82,15.85,61754.0,12.7977,12.8381,12.7815,12.8058,61754.0
2015-07-02 12:00:00,15.85,15.91,15.85,15.91,63401.0,12.8058,12.8543,12.8058,12.8543,63401.0
2015-07-02 12:30:00,15.91,15.94,15.88,15.91,119122.0,12.8543,12.8785,12.83,12.8543,119122.0
2015-07-02 13:00:00,15.9,15.91,15.84,15.86,49235.0,12.8462,12.8543,12.7977,12.8139,49235.0
2015-07-02 13:30:00,15.86,15.87,15.79,15.84,85798.0,12.8139,12.8219,12.7573,12.7977,85798.0
2015-07-02 14:00:00,15.84,15.86,15.77,15.78,69654.0,12.7977,12.8139,12.7411,12.7492,69654.0
2015-07-02 14:30:00,15.79,15.81,15.75,15.77,87345.0,12.7573,12.7735,12.725,12.7411,87345.0
2015-07-02 15:00:00,15.77,15.79,15.74,15.77,135664.0,12.7411,12.7573,12.7169,12.7411,135664.0
2015-07-02 15:30:00,15.77,15.77,15.68,15.68,361777.0,12.7411,12.7411,12.6684,12.6684,361777.0
2015-07-06 09:30:00,15.2,15.31,15.03,15.11,364962.0,12.2806,12.3695,12.1433,12.2079,364962.0
2015-07-06 10:00:00,15.12,15.15,15.08,15.09,123731.0,12.216,12.2402,12.1837,12.1917,123731.0
2015-07-06 10:30:00,15.1,15.26,15.09,15.2,155055.0,12.1998,12.3291,12.1917,12.2806,155055.0
2015-07-06 11:00:00,15.2,15.2,15.05,15.08,178950.0,12.2806,12.2806,12.1594,12.1837,178950.0
2015-07-06 11:30:00,15.08,15.09,15.02,15.05,125358.0,12.1837,12.1917,12.1352,12.1594,125358.0
2015-07-06 12:00:00,15.06,15.13,15.04,15.1,118420.0,12.1675,12.2241,12.1514,12.1998,118420.0
2015-07-06 12:30:00,15.11,15.11,14.99,15.01,184285.0,12.2079,12.2079,12.111,12.1271,184285.0
2015-07-06 13:00:00,15.01,15.06,15.0,15.0,85848.0,12.1271,12.1675,12.119,12.119,85848.0
2015-07-06 13:30:00,15.0,15.03,14.94,14.96,127643.0,12.119,12.1433,12.0706,12.0867,127643.0
2015-07-06 14:00:00,14.96,14.99,14.91,14.91,127573.0,12.0867,12.111,12.0463,12.0463,127573.0
2015-07-06 14:30:00,14.91,14.99,14.91,14.94,139083.0,12.0463,12.111,12.0463,12.0706,139083.0
2015-07-06 15:00:00,14.93,14.93,14.82,14.82,243748.0,12.0625,12.0625,11.9736,11.9736,243748.0
2015-07-06 15:30:00,14.82,14.86,14.78,14.81,467678.0,11.9736,12.0059,11.9413,11.9655,467678.0
2015-07-07 09:30:00,14.7,14.7,14.54,14.55,293480.0,11.8767,11.8767,11.7474,11.7555,293480.0
2015-07-07 10:00:00,14.55,14.57,14.43,14.44,116444.0,11.7555,11.7716,11.6585,11.6666,116444.0
2015-07-07 10:30:00,14.44,14.53,14.36,14.44,244069.0,11.6666,11.7393,11.602,11.6666,244069.0
2015-07-07 11:00:00,14.45,14.52,14.43,14.48,207339.0,11.6747,11.7312,11.6585,11.6989,207339.0
2015-07-07 11:30:00,14.49,14.77,14.44,14.72,176063.0,11.707,11.9332,11.6666,11.8928,176063.0
2015-07-07 12:00:00,14.72,14.85,14.7,14.85,235258.0,11.8928,11.9978,11.8767,11.9978,235258.0
2015-07-07 12:30:00,14.85,14.96,14.84,14.94,142085.0,11.9978,12.0867,11.9898,12.0706,142085.0
2015-07-07 13:00:00,14.94,14.99,14.88,14.94,148100.0,12.0706,12.111,12.0221,12.0706,148100.0
2015-07-07 13:30:00,14.95,14.99,14.9,14.95,132486.0,12.0786,12.111,12.0382,12.0786,132486.0
2015-07-07 14:00:00,14.96,15.03,14.95,14.99,164261.0,12.0867,12.1433,12.0786,12.111,164261.0
2015-07-07 14:30:00,14.99,15.12,14.95,15.12,120402.0,12.111,12.216,12.0786,12.216,120402.0
2015-07-07 15:00:00,15.12,15.14,15.04,15.08,197603.0,12.216,12.2321,12.1514,12.1837,197603.0
2015-07-07 15:30:00,15.09,15.17,15.08,15.1,422217.0,12.1917,12.2564,12.1837,12.1998,422217.0
2015-07-08 09:30:00,14.97,15.08,14.9,14.92,148615.0,12.0948,12.1837,12.0382,12.0544,148615.0
2015-07-08 10:00:00,14.91,14.93,14.83,14.88,134501.0,12.0463,12.0625,11.9817,12.0221,134501.0
2015-07-08 10:30:00,14.87,14.87,14.75,14.81,129211.0,12.014,12.014,11.9171,11.9655,129211.0
2015-07-08 11:00:00,14.8,14.81,14.77,14.78,85651.0,11.9574,11.9655,11.9332,11.9413,85651.0
2015-07-08 11:30:00,14.79,14.8,14.69,14.7,67817.0,11.9494,11.9574,11.8686,11.8767,67817.0
2015-07-08 12:00:00,14.69,14.75,14.68,14.73,76117.0,11.8686,11.9171,11.8605,11.9009,76117.0
2015-07-08 12:30:00,14.73,14.77,14.67,14.73,119421.0,11.9009,11.9332,11.8524,11.9009,119421.0
2015-07-08 13:00:00,14.73,14.75,14.67,14.74,52585.0,11.9009,11.9171,11.8524,11.909,52585.0
2015-07-08 13:30:00,14.74,14.74,14.69,14.7,58331.0,11.909,11.909,11.8686,11.8767,58331.0
2015-07-08 14:00:00,14.7,14.73,14.68,14.69,61782.0,11.8767,11.9009,11.8605,11.8686,61782.0
2015-07-08 14:30:00,14.69,14.71,14.66,14.68,94242.0,11.8686,11.8847,11.8443,11.8605,94242.0
2015-07-08 15:00:00,14.69,14.74,14.66,14.66,121731.0,11.8686,11.909,11.8443,11.8443,121731.0
2015-07-08 15:30:00,14.66,14.7,14.63,14.63,330153.0,11.8443,11.8767,11.8201,11.8201,330153.0
2015-07-09 09:30:00,14.9,15.04,14.64,14.65,282970.0,12.0382,12.1514,11.8282,11.8363,282970.0
2015-07-09 10:00:00,14.65,14.7,14.53,14.54,166302.0,11.8363,11.8767,11.7393,11.7474,166302.0
2015-07-09 10:30:00,14.53,14.57,14.46,14.54,199750.0,11.7393,11.7716,11.6828,11.7474,199750.0
2015-07-09 11:00:00,14.54,14.57,14.52,14.53,120715.0,11.7474,11.7716,11.7312,11.7393,120715.0
2015-07-09 11:30:00,14.54,14.65,14.53,14.58,83190.0,11.7474,11.8363,11.7393,11.7797,83190.0
2015-07-09 12:00:00,14.57,14.64,14.56,14.58,91969.0,11.7716,11.8282,11.7635,11.7797,91969.0
2015-07-09 12:30:00,14.58,14.73,14.58,14.73,77093.0,11.7797,11.9009,11.7797,11.9009,77093.0
2015-07-09 13:00:00,14.73,14.73,14.57,14.57,111662.0,11.9009,11.9009,11.7716,11.7716,111662.0
2015-07-09 13:30:00,14.57,14.64,14.57,14.61,91062.0,11.7716,11.8282,11.7716,11.8039,91062.0
2015-07-09 14:00:00,14.61,14.62,14.55,14.6,99144.0,11.8039,11.812,11.7555,11.7959,99144.0
2015-07-09 14:30:00,14.6,14.63,14.58,14.61,61393.0,11.7959,11.8201,11.7797,11.8039,61393.0
2015-07-09 15:00:00,14.61,14.62,14.58,14.6,93592.0,11.8039,11.812,11.7797,11.7959,93592.0
2015-07-09 15:30:00,14.59,14.6,14.54,14.54,335563.0,11.7878,11.7959,11.7474,11.7474,335563.0
2015-07-10 09:30:00,14.67,14.76,14.45,14.51,260393.0,11.8524,11.9251,11.6747,11.7231,260393.0
2015-07-10 10:00:00,14.52,14.53,14.29,14.29,181362.0,11.7312,11.7393,11.5454,11.5454,181362.0
2015-07-10 10:30:00,14.29,14.45,14.28,14.42,164285.0,11.5454,11.6747,11.5373,11.6504,164285.0
2015-07-10 11:00:00,14.42,14.46,14.37,14.38,251376.0,11.6504,11.6828,11.61,11.6181,251376.0
2015-07-10 11:30:00,14.38,14.46,14.36,14.42,132212.0,11.6181,11.6828,11.602,11.6504,132212.0
2015-07-10 12:00:00,14.42,14.58,14.42,14.53,161558.0,11.6504,11.7797,11.6504,11.7393,161558.0
2015-07-10 12:30:00,14.53,14.54,14.46,14.49,97722.0,11.7393,11.7474,11.6828,11.707,97722.0
2015-07-10 13:00:00,14.49,14.52,14.4,14.41,109270.0,11.707,11.7312,11.6343,11.6424,109270.0
2015-07-10 13:30:00,14.41,14.44,14.38,14.4,77265.0,11.6424,11.6666,11.6181,11.6343,77265.0
2015-07-10 14:00:00,14.4,14.43,14.39,14.41,111944.0,11.6343,11.6585,11.6262,11.6424,111944.0
2015-07-10 14:30:00,14.42,14.42,14.36,14.37,112237.0,11.6504,11.6504,11.602,11.61,112237.0
2015-07-10 15:00:00,14.37,14.41,14.37,14.39,145565.0,11.61,11.6424,11.61,11.6262,145565.0
2015-07-10 15:30:00,14.4,14.41,14.34,14.34,526448.0,11.6343,11.6424,11.5858,11.5858,526448.0
2015-07-13 09:30:00,14.34,14.39,14.22,14.36,188939.0,11.5858,11.6262,11.4888,11.602,188939.0
2015-07-13 10:00:00,14.36,14.36,14.16,14.19,153702.0,11.602,11.602,11.4404,11.4646,153702.0
2015-07-13 10:30:00,14.2,14.24,14.17,14.17,114388.0,11.4727,11.505,11.4484,11.4484,114388.0
2015-07-13 11:00:00,14.16,14.24,14.12,14.24,227667.0,11.4404,11.505,11.4081,11.505,227667.0
2015-07-13 11:30:00,14.23,14.25,14.13,14.15,161995.0,11.4969,11.5131,11.4161,11.4323,161995.0
2015-07-13 12:00:00,14.15,14.21,14.13,14.17,123863.0,11.4323,11.4808,11.4161,11.4484,123863.0
2015-07-13 12:30:00,14.17,14.23,14.15,14.16,102599.0,11.4484,11.4969,11.4323,11.4404,102599.0
2015-07-13 13:00:00,14.17,14.2,14.14,14.19,137067.0,11.4484,11.4727,11.4242,11.4646,137067.0
2015-07-13 13:30:00,14.2,14.22,14.19,14.21,120941.0,11.4727,11.4888,11.4646,11.4808,120941.0
2015-07-13 14:00:00,14.21,14.25,14.19,14.23,114072.0,11.4808,11.5131,11.4646,11.4969,114072.0
2015-07-13 14:30:00,14.23,14.28,14.21,14.26,104540.0,11.4969,11.5373,11.4808,11.5212,104540.0
2015-07-13 15:00:00,14.27,14.28,14.24,14.26,101052.0,11.5292,11.5373,11.505,11.5212,101052.0
2015-07-13 15:30:00,14.26,14.35,14.25,14.31,416007.0,11.5212,11.5939,11.5131,11.5616,416007.0
2015-07-14 09:30:00,14.22,14.41,14.16,14.33,154476.0,11.4888,11.6424,11.4404,11.5777,154476.0
2015-07-14 10:00:00,14.34,14.43,14.32,14.39,132050.0,11.5858,11.6585,11.5696,11.6262,132050.0
2015-07-14 10:30:00,14.39,14.42,14.32,14.4,105400.0,11.6262,11.6504,11.5696,11.6343,105400.0
2015-07-14 11:00:00,14.4,14.41,14.31,14.35,72893.0,11.6343,11.6424,11.5616,11.5939,72893.0
2015-07-14 11:30:00,14.35,14.48,14.35,14.47,92753.0,11.5939,11.6989,11.5939,11.6908,92753.0
2015-07-14 12:00:00,14.48,14.52,14.47,14.5,127946.0,11.6989,11.7312,11.6908,11.7151,127946.0
2015-07-14 12:30:00,14.5,14.52,14.44,14.48,60160.0,11.7151,11.7312,11.6666,11.6989,60160.0
2015-07-14 13:00:00,14.49,14.51,14.46,14.48,60104.0,11.707,11.7231,11.6828,11.6989,60104.0
2015-07-14 13:30:00,14.49,14.52,14.42,14.51,265905.0,11.707,11.7312,11.6504,11.7231,265905.0
2015-07-14 14:00:00,14.51,14.52,14.49,14.51,161551.0,11.7231,11.7312,11.707,11.7231,161551.0
2015-07-14 14:30:00,14.51,14.58,14.49,14.56,129144.0,11.7231,11.7797,11.707,11.7635,129144.0
2015-07-14 15:00:00,14.56,14.65,14.56,14.62,173756.0,11.7635,11.8363,11.7635,11.812,173756.0
2015-07-14 15:30:00,14.62,14.69,14.57,14.61,305386.0,11.812,11.8686,11.7716,11.8039,305386.0
2015-07-15 09:30:00,14.49,14.55,14.35,14.51,141183.0,11.707,11.7555,11.5939,11.7231,141183.0
2015-07-15 10:00:00,14.51,14.57,14.42,14.57,96349.0,11.7231,11.7716,11.6504,11.7716,96349.0
2015-07-15 10:30:00,14.57,14.7,14.56,14.61,129443.0,11.7716,11.8767,11.7635,11.8039,129443.0
2015-07-15 11:00:00,14.6,14.64,14.49,14.52,79676.0,11.7959,11.8282,11.707,11.7312,79676.0
2015-07-15 11:30:00,14.52,14.56,14.4,14.42,82934.0,11.7312,11.7635,11.6343,11.6504,82934.0
2015-07-15 12:00:00,14.42,14.44,14.36,14.44,66664.0,11.6504,11.6666,11.602,11.6666,66664.0
2015-07-15 12:30:00,14.44,14.45,14.3,14.3,72643.0,11.6666,11.6747,11.5535,11.5535,72643.0
2015-07-15 13:00:00,14.3,14.39,14.26,14.3,91301.0,11.5535,11.6262,11.5212,11.5535,91301.0
2015-07-15 13:30:00,14.31,14.36,14.29,14.36,85764.0,11.5616,11.602,11.5454,11.602,85764.0
2015-07-15 14:00:00,14.36,14.38,14.29,14.29,99779.0,11.602,11.6181,11.5454,11.5454,99779.0
2015-07-15 14:30:00,14.29,14.32,14.19,14.21,101815.0,11.5454,11.5696,11.4646,11.4808,101815.0
2015-07-15 15:00:00,14.21,14.31,14.21,14.31,99826.0,11.4808,11.5616,11.4808,11.5616,99826.0
2015-07-15 15:30:00,14.31,14.34,14.27,14.3,238528.0,11.5616,11.5858,11.5292,11.5535,238528.0
2015-07-16 09:30:00,14.5,14.5,14.25,14.35,252513.0,11.7151,11.7151,11.5131,11.5939,252513.0
2015-07-16 10:00:00,14.35,14.36,14.23,14.28,96381.0,11.5939,11.602,11.4969,11.5373,96381.0
2015-07-16 10:30:00,14.27,14.27,14.1,14.19,153499.0,11.5292,11.5292,11.3919,11.4646,153499.0
2015-07-16 11:00:00,14.2,14.3,14.16,14.3,123847.0,11.4727,11.5535,11.4404,11.5535,123847.0
2015-07-16 11:30:00,14.3,14.36,14.3,14.31,86073.0,11.5535,11.602,11.5535,11.5616,86073.0
2015-07-16 12:00:00,14.31,14.33,14.27,14.29,73504.0,11.5616,11.5777,11.5292,11.5454,73504.0
2015-07-16 12:30:00,14.29,14.32,14.27,14.28,53588.0,11.5454,11.5696,11.5292,11.5373,53588.0
2015-07-16 13:00:00,14.29,14.33,14.27,14.32,96309.0,11.5454,11.5777,11.5292,11.5696,96309.0
2015-07-16 13:30:00,14.32,14.32,14.19,14.22,81681.0,11.5696,11.5696,11.4646,11.4888,81681.0
2015-07-16 14:00:00,14.23,14.31,14.23,14.29,63877.0,11.4969,11.5616,11.4969,11.5454,63877.0
2015-07-16 14:30:00,14.3,14.34,14.26,14.32,88762.0,11.5535,11.5858,11.5212,11.5696,88762.0
2015-07-16 15:00:00,14.33,14.35,14.3,14.32,117776.0,11.5777,11.5939,11.5535,11.5696,117776.0
2015-07-16 15:30:00,14.32,14.35,14.31,14.34,230434.0,11.5696,11.5939,11.5616,11.5858,230434.0
2015-07-17 09:30:00,14.33,14.35,14.05,14.05,131558.0,11.5777,11.5939,11.3515,11.3515,131558.0
2015-07-17 10:00:00,14.03,14.09,13.96,14.01,133376.0,11.3353,11.3838,11.2788,11.3192,133376.0
2015-07-17 10:30:00,14.02,14.09,13.98,14.0,90372.0,11.3273,11.3838,11.2949,11.3111,90372.0
2015-07-17 11:00:00,14.0,14.08,13.99,14.05,125377.0,11.3111,11.3757,11.303,11.3515,125377.0
2015-07-17 11:30:00,14.06,14.09,14.03,14.06,83242.0,11.3596,11.3838,11.3353,11.3596,83242.0
2015-07-17 12:00:00,14.05,14.09,13.99,14.02,71276.0,11.3515,11.3838,11.303,11.3273,71276.0
2015-07-17 12:30:00,14.02,14.07,14.01,14.06,97791.0,11.3273,11.3677,11.3192,11.3596,97791.0
2015-07-17 13:00:00,14.06,14.12,14.04,14.09,103820.0,11.3596,11.4081,11.3434,11.3838,103820.0
2015-07-17 13:30:00,14.09,14.1,14.05,14.09,120124.0,11.3838,11.3919,11.3515,11.3838,120124.0
2015-07-17 14:00:00,14.09,14.12,14.06,14.11,130515.0,11.3838,11.4081,11.3596,11.4,130515.0
2015-07-17 14:30:00,14.12,14.15,14.07,14.07,146130.0,11.4081,11.4323,11.3677,11.3677,146130.0
2015-07-17 15:00:00,14.07,14.07,13.93,13.96,154599.0,11.3677,11.3677,11.2545,11.2788,154599.0
2015-07-17 15:30:00,13.97,14.03,13.97,13.99,212722.0,11.2869,11.3353,11.2869,11.303,212722.0
2015-07-20 09:30:00,13.94,13.97,13.74,13.74,163693.0,11.2626,11.2869,11.101,11.101,163693.0
2015-07-20 10:00:00,13.74,13.75,13.67,13.69,168537.0,11.101,11.1091,11.0445,11.0606,168537.0
2015-07-20 10:30:00,13.69,13.78,13.69,13.75,186089.0,11.0606,11.1334,11.0606,11.1091,186089.0
2015-07-20 11:00:00,13.75,13.79,13.71,13.72,151368.0,11.1091,11.1414,11.0768,11.0849,151368.0
2015-07-20 11:30:00,13.72,13.73,13.64,13.71,151941.0,11.0849,11.093,11.0202,11.0768,151941.0
2015-07-20 12:00:00,13.7,13.75,13.68,13.68,106424.0,11.0687,11.1091,11.0526,11.0526,106424.0
2015-07-20 12:30:00,13.68,13.74,13.66,13.74,48620.0,11.0526,11.101,11.0364,11.101,48620.0
2015-07-20 13:00:00,13.73,13.73,13.63,13.64,43851.0,11.093,11.093,11.0122,11.0202,43851.0
2015-07-20 13:30:00,13.64,13.69,13.63,13.69,111582.0,11.0202,11.0606,11.0122,11.0606,111582.0
2015-07-20 14:00:00,13.69,13.7,13.62,13.65,248462.0,11.0606,11.0687,11.0041,11.0283,248462.0
2015-07-20 14:30:00,13.66,13.66,13.56,13.61,274063.0,11.0364,11.0364,10.9556,10.996,274063.0
2015-07-20 15:00:00,13.62,13.62,13.57,13.59,151074.0,11.0041,11.0041,10.9637,10.9798,151074.0
2015-07-20 15:30:00,13.59,13.6,13.52,13.57,226432.0,10.9798,10.9879,10.9233,10.9637,226432.0
2015-07-21 09:30:00,13.67,13.94,13.64,13.87,171908.0,11.0445,11.2626,11.0202,11.2061,171908.0
2015-07-21 10:00:00,13.87,13.92,13.82,13.9,113617.0,11.2061,11.2465,11.1657,11.2303,113617.0
2015-07-21 10:30:00,13.89,13.91,13.83,13.89,144389.0,11.2222,11.2384,11.1738,11.2222,144389.0
2015-07-21 11:00:00,13.89,13.9,13.8,13.82,242595.0,11.2222,11.2303,11.1495,11.1657,242595.0
2015-07-21 11:30:00,13.83,13.89,13.82,13.85,59121.0,11.1738,11.2222,11.1657,11.1899,59121.0
2015-07-21 12:00:00,13.85,13.86,13.79,13.84,57379.0,11.1899,11.198,11.1414,11.1818,57379.0
2015-07-21 12:30:00,13.84,13.88,13.81,13.88,86016.0,11.1818,11.2141,11.1576,11.2141,86016.0
2015-07-21 13:00:00,13.88,13.88,13.81,13.82,66876.0,11.2141,11.2141,11.1576,11.1657,66876.0
2015-07-21 13:30:00,13.82,13.82,13.77,13.79,143526.0,11.1657,11.1657,11.1253,11.1414,143526.0
2015-07-21 14:00:00,13.79,13.8,13.73,13.79,165254.0,11.1414,11.1495,11.093,11.1414,165254.0
2015-07-21 14:30:00,13.79,13.81,13.74,13.74,77903.0,11.1414,11.1576,11.101,11.101,77903.0
2015-07-21 15:00:00,13.75,13.79,13.75,13.75,77237.0,11.1091,11.1414,11.1091,11.1091,77237.0
2015-07-21 15:30:00,13.76,13.81,13.75,13.79,176378.0,11.1172,11.1576,11.1091,11.1414,176378.0
2015-07-22 09:30:00,13.56,13.64,13.39,13.63,274813.0,10.9556,11.0202,10.8183,11.0122,274813.0
2015-07-22 10:00:00,13.63,13.68,13.51,13.51,140771.0,11.0122,11.0526,10.9152,10.9152,140771.0
2015-07-22 10:30:00,13.52,13.66,13.49,13.64,139654.0,10.9233,11.0364,10.8991,11.0202,139654.0
2015-07-22 11:00:00,13.64,13.64,13.55,13.63,134675.0,11.0202,11.0202,10.9475,11.0122,134675.0
2015-07-22 11:30:00,13.63,13.64,13.6,13.62,71729.0,11.0122,11.0202,10.9879,11.0041,71729.0
2015-07-22 12:00:00,13.61,13.63,13.53,13.56,188909.0,10.996,11.0122,10.9314,10.9556,188909.0
2015-07-22 12:30:00,13.56,13.58,13.54,13.55,56412.0,10.9556,10.9718,10.9394,10.9475,56412.0
2015-07-22 13:00:00,13.55,13.57,13.5,13.55,58893.0,10.9475,10.9637,10.9071,10.9475,58893.0
2015-07-22 13:30:00,13.55,13.59,13.53,13.55,59467.0,10.9475,10.9798,10.9314,10.9475,59467.0
2015-07-22 14:00:00,13.54,13.57,13.46,13.47,69458.0,10.9394,10.9637,10.8748,10.8829,69458.0
2015-07-22 14:30:00,13.48,13.51,13.47,13.5,52524.0,10.891,10.9152,10.8829,10.9071,52524.0
2015-07-22 15:00:00,13.5,13.5,13.44,13.46,87080.0,10.9071,10.9071,10.8587,10.8748,87080.0
2015-07-22 15:30:00,13.47,13.47,13.43,13.45,327722.0,10.8829,10.8829,10.8506,10.8667,327722.0
2015-07-23 09:30:00,13.41,13.52,13.34,13.34,260274.0,10.8344,10.9233,10.7779,10.7779,260274.0
2015-07-23 10:00:00,13.34,13.41,13.29,13.3,127066.0,10.7779,10.8344,10.7375,10.7455,127066.0
2015-07-23 10:30:00,13.3,13.35,13.26,13.29,112705.0,10.7455,10.7859,10.7132,10.7375,112705.0
2015-07-23 11:00:00,13.3,13.31,13.15,13.18,173944.0,10.7455,10.7536,10.6244,10.6486,173944.0
2015-07-23 11:30:00,13.17,13.22,13.1,13.1,111873.0,10.6405,10.6809,10.584,10.584,111873.0
2015-07-23 12:00:00,13.11,13.17,13.04,13.17,246817.0,10.592,10.6405,10.5355,10.6405,246817.0
2015-07-23 12:30:00,13.17,13.17,13.09,13.14,83276.0,10.6405,10.6405,10.5759,10.6163,83276.0
2015-07-23 13:00:00,13.13,13.15,13.06,13.06,109740.0,10.6082,10.6244,10.5516,10.5516,109740.0
2015-07-23 13:30:00,13.06,13.2,13.06,13.2,100563.0,10.5516,10.6648,10.5516,10.6648,100563.0
2015-07-23 14:00:00,13.19,13.38,13.14,13.34,438680.0,10.6567,10.8102,10.6163,10.7779,438680.0
2015-07-23 14:30:00,13.34,13.51,13.34,13.38,225354.0,10.7779,10.9152,10.7779,10.8102,225354.0
2015-07-23 15:00:00,13.38,13.45,13.35,13.44,176822.0,10.8102,10.8667,10.7859,10.8587,176822.0
2015-07-23 15:30:00,13.43,13.54,13.4,13.53,498494.0,10.8506,10.9394,10.8263,10.9314,498494.0
2015-07-24 09:30:00,13.54,13.54,13.32,13.32,151133.0,10.9394,10.9394,10.7617,10.7617,151133.0
2015-07-24 10:00:00,13.33,13.43,13.33,13.4,108546.0,10.7698,10.8506,10.7698,10.8263,108546.0
2015-07-24 10:30:00,13.39,13.48,13.38,13.41,131577.0,10.8183,10.891,10.8102,10.8344,131577.0
2015-07-24 11:00:00,13.41,13.47,13.41,13.43,72628.0,10.8344,10.8829,10.8344,10.8506,72628.0
2015-07-24 11:30:00,13.43,13.46,13.4,13.45,198431.0,10.8506,10.8748,10.8263,10.8667,198431.0
2015-07-24 12:00:00,13.43,13.43,13.36,13.36,120816.0,10.8506,10.8506,10.794,10.794,120816.0
2015-07-24 12:30:00,13.37,13.38,13.27,13.29,86125.0,10.8021,10.8102,10.7213,10.7375,86125.0
2015-07-24 13:00:00,13.28,13.36,13.23,13.34,162320.0,10.7294,10.794,10.689,10.7779,162320.0
2015-07-24 13:30:00,13.34,13.41,13.27,13.36,361697.0,10.7779,10.8344,10.7213,10.794,361697.0
2015-07-24 14:00:00,13.36,13.4,13.32,13.37,166225.0,10.794,10.8263,10.7617,10.8021,166225.0
2015-07-24 14:30:00,13.36,13.36,13.26,13.29,98228.0,10.794,10.794,10.7132,10.7375,98228.0
2015-07-24 15:00:00,13.29,13.35,13.26,13.33,141871.0,10.7375,10.7859,10.7132,10.7698,141871.0
2015-07-24 15:30:00,13.34,13.42,13.33,13.42,549741.0,10.7779,10.8425,10.7698,10.8425,549741.0
2015-07-27 09:30:00,13.24,13.33,13.1,13.3,248129.0,10.6971,10.7698,10.584,10.7455,248129.0
2015-07-27 10:00:00,13.3,13.37,13.24,13.27,234990.0,10.7455,10.8021,10.6971,10.7213,234990.0
2015-07-27 10:30:00,13.27,13.37,13.24,13.27,106251.0,10.7213,10.8021,10.6971,10.7213,106251.0
2015-07-27 11:00:00,13.27,13.31,13.24,13.24,97724.0,10.7213,10.7536,10.6971,10.6971,97724.0
2015-07-27 11:30:00,13.26,13.29,13.23,13.24,183663.0,10.7132,10.7375,10.689,10.6971,183663.0
2015-07-27 12:00:00,13.25,13.29,13.24,13.29,132589.0,10.7051,10.7375,10.6971,10.7375,132589.0
2015-07-27 12:30:00,13.28,13.29,13.23,13.24,88180.0,10.7294,10.7375,10.689,10.6971,88180.0
2015-07-27 13:00:00,13.25,13.3,13.24,13.29,178851.0,10.7051,10.7455,10.6971,10.7375,178851.0
2015-07-27 13:30:00,13.29,13.32,13.27,13.29,104705.0,10.7375,10.7617,10.7213,10.7375,104705.0
2015-07-27 14:00:00,13.29,13.3,13.21,13.21,181735.0,10.7375,10.7455,10.6728,10.6728,181735.0
2015-07-27 14:30:00,13.22,13.24,13.16,13.22,276354.0,10.6809,10.6971,10.6324,10.6809,276354.0
2015-07-27 15:00:00,13.23,13.23,13.14,13.15,351062.0,10.689,10.689,10.6163,10.6244,351062.0
2015-07-27 15:30:00,13.15,13.22,13.14,13.22,649000.0,10.6244,10.6809,10.6163,10.6809,649000.0
2015-07-28 09:30:00,13.28,13.37,13.19,13.37,302272.0,10.7294,10.8021,10.6567,10.8021,302272.0
2015-07-28 10:00:00,13.37,13.37,13.21,13.26,119732.0,10.8021,10.8021,10.6728,10.7132,119732.0
2015-07-28 10:30:00,13.26,13.51,13.26,13.51,199115.0,10.7132,10.9152,10.7132,10.9152,199115.0
2015-07-28 11:00:00,13.51,13.7,13.5,13.7,393952.0,10.9152,11.0687,10.9071,11.0687,393952.0
2015-07-28 11:30:00,13.7,13.82,13.68,13.79,254418.0,11.0687,11.1657,11.0526,11.1414,254418.0
2015-07-28 12:00:00,13.79,13.91,13.78,13.87,235618.0,11.1414,11.2384,11.1334,11.2061,235618.0
2015-07-28 12:30:00,13.86,13.88,13.79,13.81,162479.0,11.198,11.2141,11.1414,11.1576,162479.0
2015-07-28 13:00:00,13.81,13.94,13.8,13.92,174180.0,11.1576,11.2626,11.1495,11.2465,174180.0
2015-07-28 13:30:00,13.92,13.98,13.88,13.97,181410.0,11.2465,11.2949,11.2141,11.2869,181410.0
2015-07-28 14:00:00,13.96,14.0,13.93,13.96,292428.0,11.2788,11.3111,11.2545,11.2788,292428.0
2015-07-28 14:30:00,13.96,13.97,13.91,13.97,204100.0,11.2788,11.2869,11.2384,11.2869,204100.0
2015-07-28 15:00:00,13.96,14.09,13.94,14.07,367981.0,11.2788,11.3838,11.2626,11.3677,367981.0
2015-07-28 15:30:00,14.06,14.21,14.06,14.12,1140709.0,11.3596,11.4808,11.3596,11.4081,1140709.0
2015-07-29 09:30:00,14.03,14.2,13.88,13.97,297863.0,11.3353,11.4727,11.2141,11.2869,297863.0
2015-07-29 10:00:00,13.98,14.01,13.93,13.98,166034.0,11.2949,11.3192,11.2545,11.2949,166034.0
2015-07-29 10:30:00,13.99,14.17,13.99,14.1,354032.0,11.303,11.4484,11.303,11.3919,354032.0
2015-07-29 11:00:00,14.11,14.38,14.1,14.34,342691.0,11.4,11.6181,11.3919,11.5858,342691.0
2015-07-29 11:30:00,14.35,14.4,14.25,14.4,194540.0,11.5939,11.6343,11.5131,11.6343,194540.0
2015-07-29 12:00:00,14.4,14.41,14.28,14.35,179758.0,11.6343,11.6424,11.5373,11.5939,179758.0
2015-07-29 12:30:00,14.34,14.4,14.22,14.36,160033.0,11.5858,11.6343,11.4888,11.602,160033.0
2015-07-29 13:00:00,14.36,14.51,14.34,14.36,188981.0,11.602,11.7231,11.5858,11.602,188981.0
2015-07-29 13:30:00,14.36,14.39,14.33,14.38,109700.0,11.602,11.6262,11.5777,11.6181,109700.0
2015-07-29 14:00:00,14.36,14.48,14.31,14.38,162671.0,11.602,11.6989,11.5616,11.6181,162671.0
2015-07-29 14:30:00,14.37,14.44,14.3,14.41,132285.0,11.61,11.6666,11.5535,11.6424,132285.0
2015-07-29 15:00:00,14.41,14.43,14.33,14.41,206504.0,11.6424,11.6585,11.5777,11.6424,206504.0
2015-07-29 15:30:00,14.41,14.45,14.34,14.37,475869.0,11.6424,11.6747,11.5858,11.61,475869.0
2015-07-30 09:30:00,14.19,15.16,14.19,14.96,666654.0,11.4646,12.2483,11.4646,12.0867,666654.0
2015-07-30 10:00:00,14.97,14.98,14.72,14.82,381358.0,12.0948,12.1029,11.8928,11.9736,381358.0
2015-07-30 10:30:00,14.84,14.92,14.66,14.68,259254.0,11.9898,12.0544,11.8443,11.8605,259254.0
2015-07-30 11:00:00,14.69,14.72,14.64,14.69,228868.0,11.8686,11.8928,11.8282,11.8686,228868.0
2015-07-30 11:30:00,14.7,14.8,14.67,14.69,216980.0,11.8767,11.9574,11.8524,11.8686,216980.0
2015-07-30 12:00:00,14.7,14.79,14.7,14.71,125676.0,11.8767,11.9494,11.8767,11.8847,125676.0
2015-07-30 12:30:00,14.71,14.72,14.61,14.62,134388.0,11.8847,11.8928,11.8039,11.812,134388.0
2015-07-30 13:00:00,14.61,14.61,14.44,14.48,158639.0,11.8039,11.8039,11.6666,11.6989,158639.0
2015-07-30 13:30:00,14.47,14.61,14.47,14.6,152297.0,11.6908,11.8039,11.6908,11.7959,152297.0
2015-07-30 14:00:00,14.59,14.61,14.53,14.61,72088.0,11.7878,11.8039,11.7393,11.8039,72088.0
2015-07-30 14:30:00,14.6,14.61,14.52,14.56,114432.0,11.7959,11.8039,11.7312,11.7635,114432.0
2015-07-30 15:00:00,14.56,14.57,14.48,14.5,191002.0,11.7635,11.7716,11.6989,11.7151,191002.0
2015-07-30 15:30:00,14.5,14.62,14.49,14.6,363402.0,11.7151,11.812,11.707,11.7959,363402.0
2015-07-31 09:30:00,14.66,14.8,14.55,14.66,253960.0,11.8443,11.9574,11.7555,11.8443,253960.0
2015-07-31 10:00:00,14.67,14.72,14.52,14.58,252478.0,11.8524,11.8928,11.7312,11.7797,252478.0
2015-07-31 10:30:00,14.58,14.67,14.53,14.67,245807.0,11.7797,11.8524,11.7393,11.8524,245807.0
2015-07-31 11:00:00,14.66,14.69,14.63,14.65,149727.0,11.8443,11.8686,11.8201,11.8363,149727.0
2015-07-31 11:30:00,14.65,14.81,14.64,14.77,125528.0,11.8363,11.9655,11.8282,11.9332,125528.0
2015-07-31 12:00:00,14.77,14.78,14.65,14.67,153845.0,11.9332,11.9413,11.8363,11.8524,153845.0
2015-07-31 12:30:00,14.66,14.66,14.62,14.64,114359.0,11.8443,11.8443,11.812,11.8282,114359.0
2015-07-31 13:00:00,14.64,14.66,14.61,14.62,180005.0,11.8282,11.8443,11.8039,11.812,180005.0
2015-07-31 13:30:00,14.62,14.67,14.58,14.63,117855.0,11.812,11.8524,11.7797,11.8201,117855.0
2015-07-31 14:00:00,14.64,14.72,14.62,14.66,152361.0,11.8282,11.8928,11.812,11.8443,152361.0
2015-07-31 14:30:00,14.66,14.66,14.54,14.58,182402.0,11.8443,11.8443,11.7474,11.7797,182402.0
2015-07-31 15:00:00,14.59,14.62,14.51,14.52,245347.0,11.7878,11.812,11.7231,11.7312,245347.0
2015-07-31 15:30:00,14.52,14.6,14.51,14.59,445811.0,11.7312,11.7959,11.7231,11.7878,445811.0
2015-08-03 09:30:00,14.42,14.46,14.28,14.39,344668.0,11.6504,11.6828,11.5373,11.6262,344668.0
2015-08-03 10:00:00,14.38,14.45,14.34,14.38,334440.0,11.6181,11.6747,11.5858,11.6181,334440.0
2015-08-03 10:30:00,14.37,14.58,14.37,14.56,313306.0,11.61,11.7797,11.61,11.7635,313306.0
2015-08-03 11:00:00,14.56,14.59,14.47,14.48,177573.0,11.7635,11.7878,11.6908,11.6989,177573.0
2015-08-03 11:30:00,14.48,14.51,14.46,14.48,173522.0,11.6989,11.7231,11.6828,11.6989,173522.0
2015-08-03 12:00:00,14.48,14.49,14.44,14.46,192165.0,11.6989,11.707,11.6666,11.6828,192165.0
2015-08-03 12:30:00,14.46,14.53,14.42,14.53,77820.0,11.6828,11.7393,11.6504,11.7393,77820.0
2015-08-03 13:00:00,14.54,14.54,14.45,14.45,46660.0,11.7474,11.7474,11.6747,11.6747,46660.0
2015-08-03 13:30:00,14.46,14.46,14.37,14.39,60220.0,11.6828,11.6828,11.61,11.6262,60220.0
2015-08-03 14:00:00,14.39,14.39,14.28,14.31,81177.0,11.6262,11.6262,11.5373,11.5616,81177.0
2015-08-03 14:30:00,14.31,14.33,14.25,14.27,78321.0,11.5616,11.5777,11.5131,11.5292,78321.0
2015-08-03 15:00:00,14.28,14.3,14.22,14.23,152402.0,11.5373,11.5535,11.4888,11.4969,152402.0
2015-08-03 15:30:00,14.23,14.27,14.19,14.19,497705.0,11.4969,11.5292,11.4646,11.4646,497705.0
2015-08-04 09:30:00,14.27,14.54,14.15,14.46,370302.0,11.5292,11.7474,11.4323,11.6828,370302.0
2015-08-04 10:00:00,14.46,14.47,14.25,14.28,161267.0,11.6828,11.6908,11.5131,11.5373,161267.0
2015-08-04 10:30:00,14.29,14.33,14.2,14.29,147321.0,11.5454,11.5777,11.4727,11.5454,147321.0
2015-08-04 11:00:00,14.29,14.36,14.28,14.34,167133.0,11.5454,11.602,11.5373,11.5858,167133.0
2015-08-04 11:30:00,14.34,14.37,14.27,14.32,120313.0,11.5858,11.61,11.5292,11.5696,120313.0
2015-08-04 12:00:00,14.32,14.35,14.23,14.29,91657.0,11.5696,11.5939,11.4969,11.5454,91657.0
2015-08-04 12:30:00,14.29,14.33,14.28,14.32,59170.0,11.5454,11.5777,11.5373,11.5696,59170.0
2015-08-04 13:00:00,14.32,14.32,14.23,14.24,99757.0,11.5696,11.5696,11.4969,11.505,99757.0
2015-08-04 13:30:00,14.23,14.25,14.11,14.21,118669.0,11.4969,11.5131,11.4,11.4808,118669.0
2015-08-04 14:00:00,14.21,14.3,14.16,14.27,106677.0,11.4808,11.5535,11.4404,11.5292,106677.0
2015-08-04 14:30:00,14.27,14.32,14.22,14.27,81079.0,11.5292,11.5696,11.4888,11.5292,81079.0
2015-08-04 15:00:00,14.27,14.27,14.22,14.23,109738.0,11.5292,11.5292,11.4888,11.4969,109738.0
2015-08-04 15:30:00,14.24,14.26,14.18,14.22,375048.0,11.505,11.5212,11.4565,11.4888,375048.0
2015-08-05 09:30:00,14.45,14.67,14.42,14.64,188416.0,11.6747,11.8524,11.6504,11.8282,188416.0
2015-08-05 10:00:00,14.64,14.64,14.55,14.57,104725.0,11.8282,11.8282,11.7555,11.7716,104725.0
2015-08-05 10:30:00,14.58,14.65,14.45,14.47,196129.0,11.7797,11.8363,11.6747,11.6908,196129.0
2015-08-05 11:00:00,14.47,14.57,14.47,14.53,194732.0,11.6908,11.7716,11.6908,11.7393,194732.0
2015-08-05 11:30:00,14.52,14.55,14.38,14.45,201020.0,11.7312,11.7555,11.6181,11.6747,201020.0
2015-08-05 12:00:00,14.45,14.46,14.34,14.38,167134.0,11.6747,11.6828,11.5858,11.6181,167134.0
2015-08-05 12:30:00,14.38,14.38,14.33,14.36,91368.0,11.6181,11.6181,11.5777,11.602,91368.0
2015-08-05 13:00:00,14.37,14.39,14.27,14.34,168877.0,11.61,11.6262,11.5292,11.5858,168877.0
2015-08-05 13:30:00,14.33,14.35,14.25,14.28,82525.0,11.5777,11.5939,11.5131,11.5373,82525.0
2015-08-05 14:00:00,14.29,14.41,14.25,14.38,137696.0,11.5454,11.6424,11.5131,11.6181,137696.0
2015-08-05 14:30:00,14.38,14.43,14.36,14.38,282739.0,11.6181,11.6585,11.602,11.6181,282739.0
2015-08-05 15:00:00,14.38,14.41,14.34,14.38,300628.0,11.6181,11.6424,11.5858,11.6181,300628.0
2015-08-05 15:30:00,14.38,14.38,14.32,14.36,300621.0,11.6181,11.6181,11.5696,11.602,300621.0
2015-08-06 09:30:00,14.3,14.3,13.99,14.1,349220.0,11.5535,11.5535,11.303,11.3919,349220.0
2015-08-06 10:00:00,14.09,14.09,14.01,14.02,290449.0,11.3838,11.3838,11.3192,11.3273,290449.0
2015-08-06 10:30:00,14.02,14.28,14.01,14.21,273609.0,11.3273,11.5373,11.3192,11.4808,273609.0
2015-08-06 11:00:00,14.2,14.24,14.05,14.05,172050.0,11.4727,11.505,11.3515,11.3515,172050.0
2015-08-06 11:30:00,14.05,14.1,14.04,14.06,223814.0,11.3515,11.3919,11.3434,11.3596,223814.0
2015-08-06 12:00:00,14.06,14.12,14.05,14.12,168186.0,11.3596,11.4081,11.3515,11.4081,168186.0
2015-08-06 12:30:00,14.12,14.13,14.05,14.07,126671.0,11.4081,11.4161,11.3515,11.3677,126671.0
2015-08-06 13:00:00,14.06,14.12,14.03,14.1,186404.0,11.3596,11.4081,11.3353,11.3919,186404.0
2015-08-06 13:30:00,14.1,14.26,14.09,14.24,116342.0,11.3919,11.5212,11.3838,11.505,116342.0
2015-08-06 14:00:00,14.24,14.3,14.2,14.29,126327.0,11.505,11.5535,11.4727,11.5454,126327.0
2015-08-06 14:30:00,14.29,14.3,14.23,14.27,100415.0,11.5454,11.5535,11.4969,11.5292,100415.0
2015-08-06 15:00:00,14.27,14.29,14.25,14.27,152044.0,11.5292,11.5454,11.5131,11.5292,152044.0
2015-08-06 15:30:00,14.26,14.32,14.26,14.3,383508.0,11.5212,11.5696,11.5212,11.5535,383508.0
2015-08-07 09:30:00,14.18,14.53,14.1,14.38,152940.0,11.4565,11.7393,11.3919,11.6181,152940.0
2015-08-07 10:00:00,14.4,14.4,14.22,14.23,114541.0,11.6343,11.6343,11.4888,11.4969,114541.0
2015-08-07 10:30:00,14.22,14.32,14.16,14.24,199962.0,11.4888,11.5696,11.4404,11.505,199962.0
2015-08-07 11:00:00,14.24,14.24,14.08,14.09,239532.0,11.505,11.505,11.3757,11.3838,239532.0
2015-08-07 11:30:00,14.1,14.24,14.04,14.13,272552.0,11.3919,11.505,11.3434,11.4161,272552.0
2015-08-07 12:00:00,14.14,14.14,14.0,14.01,86583.0,11.4242,11.4242,11.3111,11.3192,86583.0
2015-08-07 12:30:00,14.02,14.06,13.99,14.06,121279.0,11.3273,11.3596,11.303,11.3596,121279.0
2015-08-07 13:00:00,14.05,14.09,14.01,14.09,81080.0,11.3515,11.3838,11.3192,11.3838,81080.0
2015-08-07 13:30:00,14.09,14.11,14.06,14.1,88328.0,11.3838,11.4,11.3596,11.3919,88328.0
2015-08-07 14:00:00,14.1,14.1,14.02,14.05,115002.0,11.3919,11.3919,11.3273,11.3515,115002.0
2015-08-07 14:30:00,14.06,14.08,14.01,14.03,86064.0,11.3596,11.3757,11.3192,11.3353,86064.0
2015-08-07 15:00:00,14.02,14.03,13.93,13.97,152421.0,11.3273,11.3353,11.2545,11.2869,152421.0
2015-08-07 15:30:00,13.97,13.99,13.9,13.93,391295.0,11.2869,11.303,11.2303,11.2545,391295.0
2015-08-10 09:30:00,13.92,14.11,13.81,14.1,371901.0,11.2465,11.4,11.1576,11.3919,371901.0
2015-08-10 10:00:00,14.11,14.33,14.07,14.26,329922.0,11.4,11.5777,11.3677,11.5212,329922.0
2015-08-10 10:30:00,14.26,14.36,14.23,14.31,197226.0,11.5212,11.602,11.4969,11.5616,197226.0
2015-08-10 11:00:00,14.29,14.34,14.24,14.3,176619.0,11.5454,11.5858,11.505,11.5535,176619.0
2015-08-10 11:30:00,14.31,14.36,14.27,14.32,117882.0,11.5616,11.602,11.5292,11.5696,117882.0
2015-08-10 12:00:00,14.31,14.36,14.27,14.34,79225.0,11.5616,11.602,11.5292,11.5858,79225.0
2015-08-10 12:30:00,14.34,14.42,14.34,14.4,79253.0,11.5858,11.6504,11.5858,11.6343,79253.0
2015-08-10 13:00:00,14.39,14.42,14.38,14.4,64058.0,11.6262,11.6504,11.6181,11.6343,64058.0
2015-08-10 13:30:00,14.4,14.49,14.39,14.49,60023.0,11.6343,11.707,11.6262,11.707,60023.0
2015-08-10 14:00:00,14.49,14.57,14.49,14.52,69275.0,11.707,11.7716,11.707,11.7312,69275.0
2015-08-10 14:30:00,14.52,14.54,14.41,14.54,141597.0,11.7312,11.7474,11.6424,11.7474,141597.0
2015-08-10 15:00:00,14.54,14.61,14.52,14.61,184418.0,11.7474,11.8039,11.7312,11.8039,184418.0
2015-08-10 15:30:00,14.61,14.65,14.57,14.62,553727.0,11.8039,11.8363,11.7716,11.812,553727.0
2015-08-11 09:30:00,14.26,14.3,14.02,14.11,248971.0,11.5212,11.5535,11.3273,11.4,248971.0
2015-08-11 10:00:00,14.11,14.21,14.1,14.14,138166.0,11.4,11.4808,11.3919,11.4242,138166.0
2015-08-11 10:30:00,14.14,14.16,14.03,14.05,177274.0,11.4242,11.4404,11.3353,11.3515,177274.0
2015-08-11 11:00:00,14.05,14.08,13.93,13.97,138754.0,11.3515,11.3757,11.2545,11.2869,138754.0
2015-08-11 11:30:00,13.98,14.07,13.96,13.99,230008.0,11.2949,11.3677,11.2788,11.303,230008.0
2015-08-11 12:00:00,14.0,14.05,13.97,13.99,161786.0,11.3111,11.3515,11.2869,11.303,161786.0
2015-08-11 12:30:00,13.98,14.0,13.9,13.92,100613.0,11.2949,11.3111,11.2303,11.2465,100613.0
2015-08-11 13:00:00,13.93,13.96,13.88,13.93,79210.0,11.2545,11.2788,11.2141,11.2545,79210.0
2015-08-11 13:30:00,13.93,13.99,13.89,13.89,102807.0,11.2545,11.303,11.2222,11.2222,102807.0
2015-08-11 14:00:00,13.88,13.99,13.82,13.97,167871.0,11.2141,11.303,11.1657,11.2869,167871.0
2015-08-11 14:30:00,13.96,14.11,13.95,14.1,80724.0,11.2788,11.4,11.2707,11.3919,80724.0
2015-08-11 15:00:00,14.09,14.16,14.08,14.16,83816.0,11.3838,11.4404,11.3757,11.4404,83816.0
2015-08-11 15:30:00,14.16,14.27,14.15,14.25,209222.0,11.4404,11.5292,11.4323,11.5131,209222.0
2015-08-12 09:30:00,14.27,14.52,14.21,14.35,196070.0,11.5292,11.7312,11.4808,11.5939,196070.0
2015-08-12 10:00:00,14.34,14.34,14.09,14.23,162703.0,11.5858,11.5858,11.3838,11.4969,162703.0
2015-08-12 10:30:00,14.26,14.35,14.16,14.31,159899.0,11.5212,11.5939,11.4404,11.5616,159899.0
2015-08-12 11:00:00,14.31,14.38,14.2,14.24,97989.0,11.5616,11.6181,11.4727,11.505,97989.0
2015-08-12 11:30:00,14.24,14.36,14.23,14.34,78802.0,11.505,11.602,11.4969,11.5858,78802.0
2015-08-12 12:00:00,14.34,14.38,14.28,14.37,57610.0,11.5858,11.6181,11.5373,11.61,57610.0
2015-08-12 12:30:00,14.38,14.45,14.36,14.42,87704.0,11.6181,11.6747,11.602,11.6504,87704.0
2015-08-12 13:00:00,14.42,14.44,14.36,14.38,69654.0,11.6504,11.6666,11.602,11.6181,69654.0
2015-08-12 13:30:00,14.38,14.4,14.32,14.34,48243.0,11.6181,11.6343,11.5696,11.5858,48243.0
2015-08-12 14:00:00,14.33,14.41,14.31,14.35,66556.0,11.5777,11.6424,11.5616,11.5939,66556.0
2015-08-12 14:30:00,14.36,14.49,14.34,14.48,69196.0,11.602,11.707,11.5858,11.6989,69196.0
2015-08-12 15:00:00,14.48,14.51,14.46,14.48,115509.0,11.6989,11.7231,11.6828,11.6989,115509.0
2015-08-12 15:30:00,14.48,14.5,14.37,14.41,294394.0,11.6989,11.7151,11.61,11.6424,294394.0
2015-08-13 09:30:00,14.23,14.28,14.07,14.23,150321.0,11.4969,11.5373,11.3677,11.4969,150321.0
2015-08-13 10:00:00,14.23,14.23,13.96,13.97,109370.0,11.4969,11.4969,11.2788,11.2869,109370.0
2015-08-13 10:30:00,13.96,14.08,13.91,13.96,108010.0,11.2788,11.3757,11.2384,11.2788,108010.0
2015-08-13 11:00:00,13.97,14.05,13.97,14.05,134931.0,11.2869,11.3515,11.2869,11.3515,134931.0
2015-08-13 11:30:00,14.05,14.09,13.9,13.93,177187.0,11.3515,11.3838,11.2303,11.2545,177187.0
2015-08-13 12:00:00,13.94,14.0,13.93,13.99,86450.0,11.2626,11.3111,11.2545,11.303,86450.0
2015-08-13 12:30:00,13.98,13.98,13.9,13.93,135351.0,11.2949,11.2949,11.2303,11.2545,135351.0
2015-08-13 13:00:00,13.92,13.93,13.85,13.9,100138.0,11.2465,11.2545,11.1899,11.2303,100138.0
2015-08-13 13:30:00,13.91,13.93,13.81,13.84,122148.0,11.2384,11.2545,11.1576,11.1818,122148.0
2015-08-13 14:00:00,13.85,13.9,13.81,13.88,92411.0,11.1899,11.2303,11.1576,11.2141,92411.0
2015-08-13 14:30:00,13.89,13.91,13.86,13.88,64202.0,11.2222,11.2384,11.198,11.2141,64202.0
2015-08-13 15:00:00,13.88,13.93,13.86,13.87,107756.0,11.2141,11.2545,11.198,11.2061,107756.0
2015-08-13 15:30:00,13.87,13.96,13.86,13.93,216022.0,11.2061,11.2788,11.198,11.2545,216022.0
2015-08-14 09:30:00,13.98,14.09,13.78,13.83,350455.0,11.2949,11.3838,11.1334,11.1738,350455.0
2015-08-14 10:00:00,13.84,13.87,13.7,13.78,112687.0,11.1818,11.2061,11.0687,11.1334,112687.0
2015-08-14 10:30:00,13.78,13.8,13.63,13.65,95287.0,11.1334,11.1495,11.0122,11.0283,95287.0
2015-08-14 11:00:00,13.65,13.82,13.62,13.78,141399.0,11.0283,11.1657,11.0041,11.1334,141399.0
2015-08-14 11:30:00,13.78,13.81,13.73,13.74,111630.0,11.1334,11.1576,11.093,11.101,111630.0
2015-08-14 12:00:00,13.73,13.84,13.72,13.83,92895.0,11.093,11.1818,11.0849,11.1738,92895.0
2015-08-14 12:30:00,13.84,13.84,13.75,13.79,188341.0,11.1818,11.1818,11.1091,11.1414,188341.0
2015-08-14 13:00:00,13.79,13.8,13.66,13.66,99261.0,11.1414,11.1495,11.0364,11.0364,99261.0
2015-08-14 13:30:00,13.66,13.75,13.63,13.71,169377.0,11.0364,11.1091,11.0122,11.0768,169377.0
2015-08-14 14:00:00,13.7,13.71,13.59,13.59,123067.0,11.0687,11.0768,10.9798,10.9798,123067.0
2015-08-14 14:30:00,13.6,13.62,13.5,13.51,132488.0,10.9879,11.0041,10.9071,10.9152,132488.0
2015-08-14 15:00:00,13.51,13.59,13.5,13.55,147466.0,10.9152,10.9798,10.9071,10.9475,147466.0
2015-08-14 15:30:00,13.55,13.59,13.53,13.55,417535.0,10.9475,10.9798,10.9314,10.9475,417535.0
2015-08-17 09:30:00,13.52,13.56,13.34,13.46,147729.0,10.9233,10.9556,10.7779,10.8748,147729.0
2015-08-17 10:00:00,13.46,13.5,13.4,13.49,137379.0,10.8748,10.9071,10.8263,10.8991,137379.0
2015-08-17 10:30:00,13.48,13.49,13.37,13.4,112254.0,10.891,10.8991,10.8021,10.8263,112254.0
2015-08-17 11:00:00,13.4,13.53,13.37,13.48,119755.0,10.8263,10.9314,10.8021,10.891,119755.0
2015-08-17 11:30:00,13.48,13.51,13.42,13.5,101692.0,10.891,10.9152,10.8425,10.9071,101692.0
2015-08-17 12:00:00,13.51,13.54,13.4,13.43,218074.0,10.9152,10.9394,10.8263,10.8506,218074.0
2015-08-17 12:30:00,13.43,13.43,13.3,13.32,90808.0,10.8506,10.8506,10.7455,10.7617,90808.0
2015-08-17 13:00:00,13.32,13.39,13.28,13.39,91892.0,10.7617,10.8183,10.7294,10.8183,91892.0
2015-08-17 13:30:00,13.39,13.43,13.35,13.38,114219.0,10.8183,10.8506,10.7859,10.8102,114219.0
2015-08-17 14:00:00,13.38,13.41,13.33,13.34,106698.0,10.8102,10.8344,10.7698,10.7779,106698.0
2015-08-17 14:30:00,13.33,13.39,13.32,13.38,64976.0,10.7698,10.8183,10.7617,10.8102,64976.0
2015-08-17 15:00:00,13.38,13.4,13.36,13.38,104039.0,10.8102,10.8263,10.794,10.8102,104039.0
2015-08-17 15:30:00,13.38,13.44,13.36,13.44,238662.0,10.8102,10.8587,10.794,10.8587,238662.0
2015-08-18 09:30:00,13.38,13.46,13.23,13.28,165850.0,10.8102,10.8748,10.689,10.7294,165850.0
2015-08-18 10:00:00,13.28,13.29,13.16,13.2,156168.0,10.7294,10.7375,10.6324,10.6648,156168.0
2015-08-18 10:30:00,13.19,13.45,13.19,13.39,146576.0,10.6567,10.8667,10.6567,10.8183,146576.0
2015-08-18 11:00:00,13.4,13.45,13.38,13.41,120402.0,10.8263,10.8667,10.8102,10.8344,120402.0
2015-08-18 11:30:00,13.4,13.42,13.33,13.34,116017.0,10.8263,10.8425,10.7698,10.7779,116017.0
2015-08-18 12:00:00,13.34,13.35,13.26,13.27,63434.0,10.7779,10.7859,10.7132,10.7213,63434.0
2015-08-18 12:30:00,13.27,13.28,13.22,13.26,62431.0,10.7213,10.7294,10.6809,10.7132,62431.0
2015-08-18 13:00:00,13.26,13.26,13.19,13.26,84795.0,10.7132,10.7132,10.6567,10.7132,84795.0
2015-08-18 13:30:00,13.26,13.28,13.25,13.28,115580.0,10.7132,10.7294,10.7051,10.7294,115580.0
2015-08-18 14:00:00,13.28,13.41,13.27,13.37,132868.0,10.7294,10.8344,10.7213,10.8021,132868.0
2015-08-18 14:30:00,13.37,13.4,13.31,13.33,97659.0,10.8021,10.8263,10.7536,10.7698,97659.0
2015-08-18 15:00:00,13.33,13.42,13.32,13.39,87866.0,10.7698,10.8425,10.7617,10.8183,87866.0
2015-08-18 15:30:00,13.39,13.45,13.39,13.43,238842.0,10.8183,10.8667,10.8183,10.8506,238842.0
2015-08-19 09:30:00,13.23,13.39,13.23,13.27,161723.0,10.689,10.8183,10.689,10.7213,161723.0
2015-08-19 10:00:00,13.27,13.37,13.26,13.36,94835.0,10.7213,10.8021,10.7132,10.794,94835.0
2015-08-19 10:30:00,13.35,13.36,13.06,13.06,135626.0,10.7859,10.794,10.5516,10.5516,135626.0
2015-08-19 11:00:00,13.07,13.09,12.92,12.96,114402.0,10.5597,10.5759,10.4385,10.4708,114402.0
2015-08-19 11:30:00,12.95,12.95,12.84,12.88,86871.0,10.4628,10.4628,10.3739,10.4062,86871.0
2015-08-19 12:00:00,12.88,13.01,12.88,13.01,68328.0,10.4062,10.5112,10.4062,10.5112,68328.0
2015-08-19 12:30:00,13.01,13.02,12.93,12.95,115463.0,10.5112,10.5193,10.4466,10.4628,115463.0
2015-08-19 13:00:00,12.94,12.95,12.89,12.91,105800.0,10.4547,10.4628,10.4143,10.4305,105800.0
2015-08-19 13:30:00,12.91,13.07,12.89,13.03,145380.0,10.4305,10.5597,10.4143,10.5274,145380.0
2015-08-19 14:00:00,13.04,13.24,13.02,13.2,137961.0,10.5355,10.6971,10.5193,10.6648,137961.0
2015-08-19 14:30:00,13.19,13.19,13.05,13.05,116694.0,10.6567,10.6567,10.5436,10.5436,116694.0
2015-08-19 15:00:00,13.05,13.08,13.04,13.07,135642.0,10.5436,10.5678,10.5355,10.5597,135642.0
2015-08-19 15:30:00,13.08,13.17,13.05,13.16,550373.0,10.5678,10.6405,10.5436,10.6324,550373.0
2015-08-20 09:30:00,12.98,13.15,12.93,13.04,209356.0,10.487,10.6244,10.4466,10.5355,209356.0
2015-08-20 10:00:00,13.05,13.05,12.94,12.98,139155.0,10.5436,10.5436,10.4547,10.487,139155.0
2015-08-20 10:30:00,12.98,13.17,12.97,13.13,140565.0,10.487,10.6405,10.4789,10.6082,140565.0
2015-08-20 11:00:00,13.14,13.2,13.06,13.18,127589.0,10.6163,10.6648,10.5516,10.6486,127589.0
2015-08-20 11:30:00,13.18,13.21,13.12,13.15,93291.0,10.6486,10.6728,10.6001,10.6244,93291.0
2015-08-20 12:00:00,13.16,13.17,13.05,13.06,63430.0,10.6324,10.6405,10.5436,10.5516,63430.0
2015-08-20 12:30:00,13.07,13.09,13.0,13.03,81820.0,10.5597,10.5759,10.5032,10.5274,81820.0
2015-08-20 13:00:00,13.03,13.03,12.97,12.99,95336.0,10.5274,10.5274,10.4789,10.4951,95336.0
2015-08-20 13:30:00,12.98,13.04,12.96,12.96,101369.0,10.487,10.5355,10.4708,10.4708,101369.0
2015-08-20 14:00:00,12.96,12.97,12.79,12.8,132230.0,10.4708,10.4789,10.3335,10.3416,132230.0
2015-08-20 14:30:00,12.8,12.83,12.74,12.76,176643.0,10.3416,10.3658,10.2931,10.3093,176643.0
2015-08-20 15:00:00,12.77,12.78,12.71,12.75,301770.0,10.3173,10.3254,10.2689,10.3012,301770.0
2015-08-20 15:30:00,12.75,12.79,12.74,12.77,380230.0,10.3012,10.3335,10.2931,10.3173,380230.0
2015-08-21 09:30:00,12.62,12.92,12.55,12.82,188566.0,10.1961,10.4385,10.1396,10.3577,188566.0
2015-08-21 10:00:00,12.82,12.87,12.73,12.76,124293.0,10.3577,10.3981,10.285,10.3093,124293.0
2015-08-21 10:30:00,12.75,12.76,12.6,12.64,119033.0,10.3012,10.3093,10.18,10.2123,119033.0
2015-08-21 11:00:00,12.65,12.69,12.56,12.63,206336.0,10.2204,10.2527,10.1477,10.2042,206336.0
2015-08-21 11:30:00,12.63,12.66,12.57,12.64,85300.0,10.2042,10.2285,10.1558,10.2123,85300.0
2015-08-21 12:00:00,12.64,12.72,12.64,12.69,81245.0,10.2123,10.2769,10.2123,10.2527,81245.0
2015-08-21 12:30:00,12.69,12.77,12.68,12.7,81312.0,10.2527,10.3173,10.2446,10.2608,81312.0
2015-08-21 13:00:00,12.69,12.72,12.62,12.69,107101.0,10.2527,10.2769,10.1961,10.2527,107101.0
2015-08-21 13:30:00,12.68,12.76,12.65,12.73,158124.0,10.2446,10.3093,10.2204,10.285,158124.0
2015-08-21 14:00:00,12.73,12.93,12.73,12.88,179040.0,10.285,10.4466,10.285,10.4062,179040.0
2015-08-21 14:30:00,12.89,12.91,12.79,12.83,164393.0,10.4143,10.4305,10.3335,10.3658,164393.0
2015-08-21 15:00:00,12.83,12.84,12.73,12.76,201372.0,10.3658,10.3739,10.285,10.3093,201372.0
2015-08-21 15:30:00,12.77,12.81,12.72,12.77,536927.0,10.3173,10.3497,10.2769,10.3173,536927.0
2015-08-24 09:30:00,12.0,12.56,11.85,12.22,283700.0,9.6952,10.1477,9.574,9.873,283700.0
2015-08-24 10:00:00,12.23,12.38,12.18,12.21,324711.0,9.8811,10.0022,9.8407,9.8649,324711.0
2015-08-24 10:30:00,12.2,12.34,12.12,12.29,270453.0,9.8568,9.9699,9.7922,9.9295,270453.0
2015-08-24 11:00:00,12.29,12.31,12.14,12.15,296993.0,9.9295,9.9457,9.8083,9.8164,296993.0
2015-08-24 11:30:00,12.15,12.39,12.13,12.34,168093.0,9.8164,10.0103,9.8003,9.9699,168093.0
2015-08-24 12:00:00,12.33,12.52,12.3,12.5,115780.0,9.9618,10.1154,9.9376,10.0992,115780.0
2015-08-24 12:30:00,12.5,12.6,12.48,12.59,139014.0,10.0992,10.18,10.083,10.1719,139014.0
2015-08-24 13:00:00,12.6,12.62,12.47,12.5,147991.0,10.18,10.1961,10.075,10.0992,147991.0
2015-08-24 13:30:00,12.49,12.54,12.41,12.42,211952.0,10.0911,10.1315,10.0265,10.0346,211952.0
2015-08-24 14:00:00,12.42,12.46,12.3,12.31,236953.0,10.0346,10.0669,9.9376,9.9457,236953.0
2015-08-24 14:30:00,12.31,12.34,12.11,12.13,253382.0,9.9457,9.9699,9.7841,9.8003,253382.0
2015-08-24 15:00:00,12.13,12.21,11.97,11.98,334002.0,9.8003,9.8649,9.671,9.6791,334002.0
2015-08-24 15:30:00,11.98,12.15,11.96,12.0,549916.0,9.6791,9.8164,9.6629,9.6952,549916.0
2015-08-25 09:30:00,12.6,12.65,12.27,12.39,330415.0,10.18,10.2204,9.9134,10.0103,330415.0
2015-08-25 10:00:00,12.39,12.57,12.38,12.48,308048.0,10.0103,10.1558,10.0022,10.083,308048.0
2015-08-25 10:30:00,12.48,12.61,12.45,12.56,201281.0,10.083,10.1881,10.0588,10.1477,201281.0
2015-08-25 11:00:00,12.56,12.72,12.56,12.68,208021.0,10.1477,10.2769,10.1477,10.2446,208021.0
2015-08-25 11:30:00,12.68,12.7,12.46,12.46,152965.0,10.2446,10.2608,10.0669,10.0669,152965.0
2015-08-25 12:00:00,12.47,12.53,12.45,12.52,68594.0,10.075,10.1234,10.0588,10.1154,68594.0
2015-08-25 12:30:00,12.51,12.58,12.5,12.52,45744.0,10.1073,10.1638,10.0992,10.1154,45744.0
2015-08-25 13:00:00,12.52,12.57,12.45,12.45,87604.0,10.1154,10.1558,10.0588,10.0588,87604.0
2015-08-25 13:30:00,12.46,12.48,12.36,12.43,117143.0,10.0669,10.083,9.9861,10.0426,117143.0
2015-08-25 14:00:00,12.44,12.49,12.39,12.45,159640.0,10.0507,10.0911,10.0103,10.0588,159640.0
2015-08-25 14:30:00,12.46,12.48,12.4,12.47,178996.0,10.0669,10.083,10.0184,10.075,178996.0
2015-08-25 15:00:00,12.46,12.49,12.44,12.47,423144.0,10.0669,10.0911,10.0507,10.075,423144.0
2015-08-25 15:30:00,12.47,12.48,12.32,12.38,1221404.0,10.075,10.083,9.9538,10.0022,1221404.0
2015-08-26 09:30:00,12.69,12.74,12.18,12.25,301528.0,10.2527,10.2931,9.8407,9.8972,301528.0
2015-08-26 10:00:00,12.24,12.4,12.23,12.36,287016.0,9.8891,10.0184,9.8811,9.9861,287016.0
2015-08-26 10:30:00,12.35,12.53,12.34,12.45,376998.0,9.978,10.1234,9.9699,10.0588,376998.0
2015-08-26 11:00:00,12.44,12.69,12.42,12.69,390161.0,10.0507,10.2527,10.0346,10.2527,390161.0
2015-08-26 11:30:00,12.68,12.69,12.51,12.61,177303.0,10.2446,10.2527,10.1073,10.1881,177303.0
2015-08-26 12:00:00,12.62,12.67,12.61,12.61,99529.0,10.1961,10.2365,10.1881,10.1881,99529.0
2015-08-26 12:30:00,12.61,12.64,12.53,12.63,105048.0,10.1881,10.2123,10.1234,10.2042,105048.0
2015-08-26 13:00:00,12.64,12.66,12.58,12.61,128102.0,10.2123,10.2285,10.1638,10.1881,128102.0
2015-08-26 13:30:00,12.61,12.67,12.59,12.67,126492.0,10.1881,10.2365,10.1719,10.2365,126492.0
2015-08-26 14:00:00,12.66,12.67,12.54,12.57,165492.0,10.2285,10.2365,10.1315,10.1558,165492.0
2015-08-26 14:30:00,12.57,12.73,12.56,12.67,219291.0,10.1558,10.285,10.1477,10.2365,219291.0
2015-08-26 15:00:00,12.67,12.82,12.65,12.78,208148.0,10.2365,10.3577,10.2204,10.3254,208148.0
2015-08-26 15:30:00,12.79,12.88,12.76,12.85,501145.0,10.3335,10.4062,10.3093,10.382,501145.0
2015-08-27 09:30:00,13.22,13.57,13.19,13.56,287246.0,10.6809,10.9637,10.6567,10.9556,287246.0
2015-08-27 10:00:00,13.57,13.68,13.53,13.66,153645.0,10.9637,11.0526,10.9314,11.0364,153645.0
2015-08-27 10:30:00,13.66,13.91,13.63,13.9,224401.0,11.0364,11.2384,11.0122,11.2303,224401.0
2015-08-27 11:00:00,13.9,14.03,13.82,13.82,298493.0,11.2303,11.3353,11.1657,11.1657,298493.0
2015-08-27 11:30:00,13.83,13.86,13.73,13.84,139206.0,11.1738,11.198,11.093,11.1818,139206.0
2015-08-27 12:00:00,13.86,13.93,13.78,13.82,125139.0,11.198,11.2545,11.1334,11.1657,125139.0
2015-08-27 12:30:00,13.83,13.86,13.75,13.83,125978.0,11.1738,11.198,11.1091,11.1738,125978.0
2015-08-27 13:00:00,13.82,13.93,13.82,13.82,87029.0,11.1657,11.2545,11.1657,11.1657,87029.0
2015-08-27 13:30:00,13.82,13.83,13.76,13.77,111142.0,11.1657,11.1738,11.1172,11.1253,111142.0
2015-08-27 14:00:00,13.77,13.79,13.6,13.61,167117.0,11.1253,11.1414,10.9879,10.996,167117.0
2015-08-27 14:30:00,13.61,13.66,13.42,13.42,161657.0,10.996,11.0364,10.8425,10.8425,161657.0
2015-08-27 15:00:00,13.43,13.6,13.38,13.58,236205.0,10.8506,10.9879,10.8102,10.9718,236205.0
2015-08-27 15:30:00,13.59,13.73,13.58,13.7,491444.0,10.9798,11.093,10.9718,11.0687,491444.0
2015-08-28 09:30:00,13.58,14.11,13.53,13.96,284183.0,10.9718,11.4,10.9314,11.2788,284183.0
2015-08-28 10:00:00,13.95,14.31,13.92,14.27,245654.0,11.2707,11.5616,11.2465,11.5292,245654.0
2015-08-28 10:30:00,14.3,14.39,14.13,14.26,311601.0,11.5535,11.6262,11.4161,11.5212,311601.0
2015-08-28 11:00:00,14.26,14.35,14.22,14.33,165300.0,11.5212,11.5939,11.4888,11.5777,165300.0
2015-08-28 11:30:00,14.32,14.46,14.24,14.27,217243.0,11.5696,11.6828,11.505,11.5292,217243.0
2015-08-28 12:00:00,14.27,14.29,14.11,14.21,186138.0,11.5292,11.5454,11.4,11.4808,186138.0
2015-08-28 12:30:00,14.22,14.35,14.21,14.31,157117.0,11.4888,11.5939,11.4808,11.5616,157117.0
2015-08-28 13:00:00,14.32,14.39,14.11,14.11,146406.0,11.5696,11.6262,11.4,11.4,146406.0
2015-08-28 13:30:00,14.09,14.23,14.07,14.16,206300.0,11.3838,11.4969,11.3677,11.4404,206300.0
2015-08-28 14:00:00,14.16,14.21,14.02,14.05,180503.0,11.4404,11.4808,11.3273,11.3515,180503.0
2015-08-28 14:30:00,14.05,14.11,13.96,14.1,100447.0,11.3515,11.4,11.2788,11.3919,100447.0
2015-08-28 15:00:00,14.11,14.13,14.04,14.06,161618.0,11.4,11.4161,11.3434,11.3596,161618.0
2015-08-28 15:30:00,14.05,14.15,13.99,14.13,314010.0,11.3515,11.4323,11.303,11.4161,314010.0
2015-08-31 09:30:00,13.97,14.0,13.52,13.56,175284.0,11.2869,11.3111,10.9233,10.9556,175284.0
2015-08-31 10:00:00,13.56,13.68,13.48,13.67,226384.0,10.9556,11.0526,10.891,11.0445,226384.0
2015-08-31 10:30:00,13.68,13.73,13.6,13.64,287062.0,11.0526,11.093,10.9879,11.0202,287062.0
2015-08-31 11:00:00,13.64,13.96,13.61,13.96,279317.0,11.0202,11.2788,10.996,11.2788,279317.0
2015-08-31 11:30:00,13.98,14.27,13.86,14.17,215033.0,11.2949,11.5292,11.198,11.4484,215033.0
2015-08-31 12:00:00,14.17,14.28,14.0,14.11,123155.0,11.4484,11.5373,11.3111,11.4,123155.0
2015-08-31 12:30:00,14.12,14.17,14.06,14.11,104314.0,11.4081,11.4484,11.3596,11.4,104314.0
2015-08-31 13:00:00,14.11,14.3,14.11,14.19,134827.0,11.4,11.5535,11.4,11.4646,134827.0
2015-08-31 13:30:00,14.19,14.32,14.11,14.32,127675.0,11.4646,11.5696,11.4,11.5696,127675.0
2015-08-31 14:00:00,14.32,14.37,14.17,14.34,163225.0,11.5696,11.61,11.4484,11.5858,163225.0
2015-08-31 14:30:00,14.34,14.41,14.3,14.36,136338.0,11.5858,11.6424,11.5535,11.602,136338.0
2015-08-31 15:00:00,14.36,14.43,14.34,14.39,159256.0,11.602,11.6585,11.5858,11.6262,159256.0
2015-08-31 15:30:00,14.39,14.49,14.35,14.46,509617.0,11.6262,11.707,11.5939,11.6828,509617.0
2015-09-01 09:30:00,13.92,13.97,13.63,13.66,434576.0,11.2465,11.2869,11.0122,11.0364,434576.0
2015-09-01 10:00:00,13.66,13.74,13.48,13.64,231094.0,11.0364,11.101,10.891,11.0202,231094.0
2015-09-01 10:30:00,13.65,13.68,13.49,13.54,272704.0,11.0283,11.0526,10.8991,10.9394,272704.0
2015-09-01 11:00:00,13.54,13.76,13.52,13.6,245715.0,10.9394,11.1172,10.9233,10.9879,245715.0
2015-09-01 11:30:00,13.6,13.63,13.51,13.53,189953.0,10.9879,11.0122,10.9152,10.9314,189953.0
2015-09-01 12:00:00,13.54,13.7,13.46,13.57,189663.0,10.9394,11.0687,10.8748,10.9637,189663.0
2015-09-01 12:30:00,13.56,13.7,13.55,13.57,199605.0,10.9556,11.0687,10.9475,10.9637,199605.0
2015-09-01 13:00:00,13.57,13.71,13.56,13.62,206121.0,10.9637,11.0768,10.9556,11.0041,206121.0
2015-09-01 13:30:00,13.62,13.7,13.61,13.67,223527.0,11.0041,11.0687,10.996,11.0445,223527.0
2015-09-01 14:00:00,13.68,13.77,13.53,13.53,239573.0,11.0526,11.1253,10.9314,10.9314,239573.0
2015-09-01 14:30:00,13.53,13.66,13.53,13.59,179426.0,10.9314,11.0364,10.9314,10.9798,179426.0
2015-09-01 15:00:00,13.6,13.61,13.42,13.42,190949.0,10.9879,10.996,10.8425,10.8425,190949.0
2015-09-01 15:30:00,13.42,13.5,13.33,13.48,324913.0,10.8425,10.9071,10.7698,10.891,324913.0
2015-09-02 09:30:00,13.62,13.65,13.15,13.31,834678.0,11.0041,11.0283,10.6244,10.7536,834678.0
2015-09-02 10:00:00,13.3,13.38,13.06,13.14,338320.0,10.7455,10.8102,10.5516,10.6163,338320.0
2015-09-02 10:30:00,13.15,13.16,12.86,12.96,218947.0,10.6244,10.6324,10.3901,10.4708,218947.0
2015-09-02 11:00:00,12.96,13.13,12.95,13.04,277045.0,10.4708,10.6082,10.4628,10.5355,277045.0
2015-09-02 11:30:00,13.04,13.06,12.76,12.87,499081.0,10.5355,10.5516,10.3093,10.3981,499081.0
2015-09-02 12:00:00,12.86,12.94,12.8,12.91,199386.0,10.3901,10.4547,10.3416,10.4305,199386.0
2015-09-02 12:30:00,12.92,13.26,12.91,13.22,324986.0,10.4385,10.7132,10.4305,10.6809,324986.0
2015-09-02 13:00:00,13.22,13.51,13.16,13.48,298810.0,10.6809,10.9152,10.6324,10.891,298810.0
2015-09-02 13:30:00,13.48,13.49,13.33,13.37,223236.0,10.891,10.8991,10.7698,10.8021,223236.0
2015-09-02 14:00:00,13.37,13.48,13.3,13.47,497846.0,10.8021,10.891,10.7455,10.8829,497846.0
2015-09-02 14:30:00,13.47,13.6,13.41,13.51,388124.0,10.8829,10.9879,10.8344,10.9152,388124.0
2015-09-02 15:00:00,13.51,13.55,13.43,13.52,200608.0,10.9152,10.9475,10.8506,10.9233,200608.0
2015-09-02 15:30:00,13.52,13.54,13.48,13.52,958422.0,10.9233,10.9394,10.891,10.9233,958422.0
2015-09-03 09:30:00,13.58,13.86,13.43,13.84,290215.0,10.9718,11.198,10.8506,11.1818,290215.0
2015-09-03 10:00:00,13.84,14.0,13.76,13.95,331310.0,11.1818,11.3111,11.1172,11.2707,331310.0
2015-09-03 10:30:00,13.95,14.0,13.86,13.94,185449.0,11.2707,11.3111,11.198,11.2626,185449.0
2015-09-03 11:00:00,13.94,13.96,13.75,13.81,226305.0,11.2626,11.2788,11.1091,11.1576,226305.0
2015-09-03 11:30:00,13.82,13.84,13.72,13.77,290209.0,11.1657,11.1818,11.0849,11.1253,290209.0
2015-09-03 12:00:00,13.77,13.84,13.76,13.81,176898.0,11.1253,11.1818,11.1172,11.1576,176898.0
2015-09-03 12:30:00,13.81,13.81,13.64,13.65,130452.0,11.1576,11.1576,11.0202,11.0283,130452.0
2015-09-03 13:00:00,13.65,13.69,13.43,13.66,340899.0,11.0283,11.0606,10.8506,11.0364,340899.0
2015-09-03 13:30:00,13.66,13.72,13.61,13.62,556307.0,11.0364,11.0849,10.996,11.0041,556307.0
2015-09-03 14:00:00,13.62,13.7,13.59,13.68,195712.0,11.0041,11.0687,10.9798,11.0526,195712.0
2015-09-03 14:30:00,13.68,13.7,13.6,13.62,269046.0,11.0526,11.0687,10.9879,11.0041,269046.0
2015-09-03 15:00:00,13.62,13.66,13.59,13.63,321090.0,11.0041,11.0364,10.9798,11.0122,321090.0
2015-09-03 15:30:00,13.63,13.67,13.59,13.62,602357.0,11.0122,11.0445,10.9798,11.0041,602357.0
2015-09-04 09:30:00,13.38,13.4,13.08,13.27,364755.0,10.8102,10.8263,10.5678,10.7213,364755.0
2015-09-04 10:00:00,13.26,13.44,13.23,13.39,222029.0,10.7132,10.8587,10.689,10.8183,222029.0
2015-09-04 10:30:00,13.4,13.48,13.38,13.45,232407.0,10.8263,10.891,10.8102,10.8667,232407.0
2015-09-04 11:00:00,13.45,13.49,13.39,13.46,185531.0,10.8667,10.8991,10.8183,10.8748,185531.0
2015-09-04 11:30:00,13.45,13.61,13.42,13.59,391408.0,10.8667,10.996,10.8425,10.9798,391408.0
2015-09-04 12:00:00,13.59,13.65,13.53,13.54,275461.0,10.9798,11.0283,10.9314,10.9394,275461.0
2015-09-04 12:30:00,13.54,13.7,13.54,13.68,401272.0,10.9394,11.0687,10.9394,11.0526,401272.0
2015-09-04 13:00:00,13.68,13.87,13.67,13.83,426840.0,11.0526,11.2061,11.0445,11.1738,426840.0
2015-09-04 13:30:00,13.82,13.91,13.78,13.78,322976.0,11.1657,11.2384,11.1334,11.1334,322976.0
2015-09-04 14:00:00,13.78,13.82,13.64,13.65,173994.0,11.1334,11.1657,11.0202,11.0283,173994.0
2015-09-04 14:30:00,13.65,13.72,13.65,13.72,147332.0,11.0283,11.0849,11.0283,11.0849,147332.0
2015-09-04 15:00:00,13.73,13.75,13.68,13.73,154836.0,11.093,11.1091,11.0526,11.093,154836.0
2015-09-04 15:30:00,13.73,13.77,13.7,13.7,326475.0,11.093,11.1253,11.0687,11.0687,326475.0
2015-09-08 09:30:00,13.83,13.95,13.51,13.55,340589.0,11.1738,11.2707,10.9152,10.9475,340589.0
2015-09-08 10:00:00,13.54,13.77,13.47,13.77,227890.0,10.9394,11.1253,10.8829,11.1253,227890.0
2015-09-08 10:30:00,13.77,13.84,13.75,13.82,156995.0,11.1253,11.1818,11.1091,11.1657,156995.0
2015-09-08 11:00:00,13.81,13.94,13.8,13.85,150469.0,11.1576,11.2626,11.1495,11.1899,150469.0
2015-09-08 11:30:00,13.83,13.83,13.6,13.64,343702.0,11.1738,11.1738,10.9879,11.0202,343702.0
2015-09-08 12:00:00,13.64,13.73,13.62,13.63,352887.0,11.0202,11.093,11.0041,11.0122,352887.0
2015-09-08 12:30:00,13.64,13.64,13.5,13.5,317755.0,11.0202,11.0202,10.9071,10.9071,317755.0
2015-09-08 13:00:00,13.51,13.64,13.5,13.59,158987.0,10.9152,11.0202,10.9071,10.9798,158987.0
2015-09-08 13:30:00,13.59,13.68,13.57,13.64,177541.0,10.9798,11.0526,10.9637,11.0202,177541.0
2015-09-08 14:00:00,13.64,13.74,13.61,13.66,187404.0,11.0202,11.101,10.996,11.0364,187404.0
2015-09-08 14:30:00,13.65,13.71,13.64,13.66,140404.0,11.0283,11.0768,11.0202,11.0364,140404.0
2015-09-08 15:00:00,13.66,13.69,13.63,13.68,209910.0,11.0364,11.0606,11.0122,11.0526,209910.0
2015-09-08 15:30:00,13.68,13.7,13.63,13.65,317005.0,11.0526,11.0687,11.0122,11.0283,317005.0
2015-09-09 09:30:00,13.73,13.79,13.56,13.7,715860.0,11.093,11.1414,10.9556,11.0687,715860.0
2015-09-09 10:00:00,13.69,13.76,13.51,13.72,434080.0,11.0606,11.1172,10.9152,11.0849,434080.0
2015-09-09 10:30:00,13.73,13.78,13.69,13.76,446608.0,11.093,11.1334,11.0606,11.1172,446608.0
2015-09-09 11:00:00,13.76,13.81,13.69,13.76,456711.0,11.1172,11.1576,11.0606,11.1172,456711.0
2015-09-09 11:30:00,13.76,13.8,13.62,13.74,363455.0,11.1172,11.1495,11.0041,11.101,363455.0
2015-09-09 12:00:00,13.74,13.77,13.67,13.7,291784.0,11.101,11.1253,11.0445,11.0687,291784.0
2015-09-09 12:30:00,13.71,13.75,13.67,13.68,237966.0,11.0768,11.1091,11.0445,11.0526,237966.0
2015-09-09 13:00:00,13.69,13.7,13.61,13.61,304500.0,11.0606,11.0687,10.996,10.996,304500.0
2015-09-09 13:30:00,13.61,13.62,13.51,13.53,279044.0,10.996,11.0041,10.9152,10.9314,279044.0
2015-09-09 14:00:00,13.53,13.61,13.51,13.59,230881.0,10.9314,10.996,10.9152,10.9798,230881.0
2015-09-09 14:30:00,13.58,13.69,13.57,13.63,146775.0,10.9718,11.0606,10.9637,11.0122,146775.0
2015-09-09 15:00:00,13.63,13.69,13.56,13.58,261741.0,11.0122,11.0606,10.9556,10.9718,261741.0
2015-09-09 15:30:00,13.58,13.58,13.45,13.49,384478.0,10.9718,10.9718,10.8667,10.8991,384478.0
2015-09-10 09:30:00,13.5,13.65,13.34,13.34,335893.0,10.9071,11.0283,10.7779,10.7779,335893.0
2015-09-10 10:00:00,13.34,13.47,13.26,13.41,215711.0,10.7779,10.8829,10.7132,10.8344,215711.0
2015-09-10 10:30:00,13.43,13.6,13.42,13.5,206903.0,10.8506,10.9879,10.8425,10.9071,206903.0
2015-09-10 11:00:00,13.49,13.59,13.47,13.59,370622.0,10.8991,10.9798,10.8829,10.9798,370622.0
2015-09-10 11:30:00,13.59,13.76,13.57,13.74,242902.0,10.9798,11.1172,10.9637,11.101,242902.0
2015-09-10 12:00:00,13.75,13.78,13.66,13.72,180910.0,11.1091,11.1334,11.0364,11.0849,180910.0
2015-09-10 12:30:00,13.72,13.86,13.72,13.83,161078.0,11.0849,11.198,11.0849,11.1738,161078.0
2015-09-10 13:00:00,13.83,13.85,13.76,13.84,117310.0,11.1738,11.1899,11.1172,11.1818,117310.0
2015-09-10 13:30:00,13.84,13.88,13.81,13.86,96318.0,11.1818,11.2141,11.1576,11.198,96318.0
2015-09-10 14:00:00,13.86,13.86,13.71,13.75,162864.0,11.198,11.198,11.0768,11.1091,162864.0
2015-09-10 14:30:00,13.74,13.81,13.74,13.76,149700.0,11.101,11.1576,11.101,11.1172,149700.0
2015-09-10 15:00:00,13.76,13.76,13.66,13.73,137355.0,11.1172,11.1172,11.0364,11.093,137355.0
2015-09-10 15:30:00,13.73,13.73,13.65,13.72,312212.0,11.093,11.093,11.0283,11.0849,312212.0
2015-09-11 09:30:00,13.36,13.57,13.31,13.32,252326.0,10.9237,11.0954,10.8828,10.891,252326.0
2015-09-11 10:00:00,13.32,13.4,13.27,13.31,203090.0,10.891,10.9564,10.8501,10.8828,203090.0
2015-09-11 10:30:00,13.3,13.34,13.12,13.12,106222.0,10.8746,10.9073,10.7274,10.7274,106222.0
2015-09-11 11:00:00,13.12,13.27,13.11,13.26,153330.0,10.7274,10.8501,10.7193,10.8419,153330.0
2015-09-11 11:30:00,13.27,13.37,13.18,13.31,164664.0,10.8501,10.9319,10.7765,10.8828,164664.0
2015-09-11 12:00:00,13.31,13.37,13.18,13.19,126085.0,10.8828,10.9319,10.7765,10.7847,126085.0
2015-09-11 12:30:00,13.19,13.25,13.12,13.23,124778.0,10.7847,10.8337,10.7274,10.8174,124778.0
2015-09-11 13:00:00,13.24,13.33,13.17,13.2,149169.0,10.8256,10.8991,10.7683,10.7929,149169.0
2015-09-11 13:30:00,13.2,13.32,13.17,13.27,84721.0,10.7929,10.891,10.7683,10.8501,84721.0
2015-09-11 14:00:00,13.27,13.38,13.24,13.28,108064.0,10.8501,10.94,10.8256,10.8583,108064.0
2015-09-11 14:30:00,13.29,13.31,13.21,13.25,83608.0,10.8664,10.8828,10.801,10.8337,83608.0
2015-09-11 15:00:00,13.25,13.37,13.24,13.32,175245.0,10.8337,10.9319,10.8256,10.891,175245.0
2015-09-11 15:30:00,13.31,13.37,13.31,13.33,498358.0,10.8828,10.9319,10.8828,10.8991,498358.0
2015-09-14 09:30:00,13.2,13.24,13.01,13.12,224904.0,10.7929,10.8256,10.6375,10.7274,224904.0
2015-09-14 10:00:00,13.13,13.2,12.96,12.99,309905.0,10.7356,10.7929,10.5966,10.6212,309905.0
2015-09-14 10:30:00,12.98,13.16,12.97,13.08,239113.0,10.613,10.7602,10.6048,10.6947,239113.0
2015-09-14 11:00:00,13.08,13.15,13.07,13.1,277655.0,10.6947,10.752,10.6866,10.7111,277655.0
2015-09-14 11:30:00,13.09,13.1,13.03,13.04,177053.0,10.7029,10.7111,10.6539,10.662,177053.0
2015-09-14 12:00:00,13.04,13.1,13.03,13.06,193174.0,10.662,10.7111,10.6539,10.6784,193174.0
2015-09-14 12:30:00,13.06,13.12,13.05,13.11,97037.0,10.6784,10.7274,10.6702,10.7193,97037.0
2015-09-14 13:00:00,13.11,13.14,13.07,13.11,147169.0,10.7193,10.7438,10.6866,10.7193,147169.0
2015-09-14 13:30:00,13.11,13.16,13.1,13.12,114443.0,10.7193,10.7602,10.7111,10.7274,114443.0
2015-09-14 14:00:00,13.13,13.14,13.06,13.08,107518.0,10.7356,10.7438,10.6784,10.6947,107518.0
2015-09-14 14:30:00,13.08,13.13,13.07,13.12,72568.0,10.6947,10.7356,10.6866,10.7274,72568.0
2015-09-14 15:00:00,13.12,13.13,13.08,13.08,112437.0,10.7274,10.7356,10.6947,10.6947,112437.0
2015-09-14 15:30:00,13.09,13.11,13.04,13.09,332128.0,10.7029,10.7193,10.662,10.7029,332128.0
2015-09-15 09:30:00,13.19,13.5,13.13,13.47,297326.0,10.7847,11.0381,10.7356,11.0136,297326.0
2015-09-15 10:00:00,13.48,13.58,13.4,13.4,288084.0,11.0218,11.1036,10.9564,10.9564,288084.0
2015-09-15 10:30:00,13.41,13.47,13.37,13.44,214284.0,10.9646,11.0136,10.9319,10.9891,214284.0
2015-09-15 11:00:00,13.44,13.49,13.32,13.35,136911.0,10.9891,11.03,10.891,10.9155,136911.0
2015-09-15 11:30:00,13.34,13.39,13.28,13.3,143714.0,10.9073,10.9482,10.8583,10.8746,143714.0
2015-09-15 12:00:00,13.31,13.34,13.26,13.26,134497.0,10.8828,10.9073,10.8419,10.8419,134497.0
2015-09-15 12:30:00,13.26,13.28,13.15,13.21,120700.0,10.8419,10.8583,10.752,10.801,120700.0
2015-09-15 13:00:00,13.22,13.27,13.18,13.22,107127.0,10.8092,10.8501,10.7765,10.8092,107127.0
2015-09-15 13:30:00,13.22,13.28,13.2,13.2,107021.0,10.8092,10.8583,10.7929,10.7929,107021.0
2015-09-15 14:00:00,13.2,13.31,13.18,13.28,168345.0,10.7929,10.8828,10.7765,10.8583,168345.0
2015-09-15 14:30:00,13.28,13.29,13.19,13.25,116946.0,10.8583,10.8664,10.7847,10.8337,116946.0
2015-09-15 15:00:00,13.25,13.27,13.21,13.23,97629.0,10.8337,10.8501,10.801,10.8174,97629.0
2015-09-15 15:30:00,13.23,13.24,13.2,13.21,322697.0,10.8174,10.8256,10.7929,10.801,322697.0
2015-09-16 09:30:00,13.38,13.72,13.35,13.71,401190.0,10.94,11.218,10.9155,11.2099,401190.0
2015-09-16 10:00:00,13.71,13.87,13.68,13.85,226249.0,11.2099,11.3407,11.1853,11.3243,226249.0
2015-09-16 10:30:00,13.84,14.02,13.75,13.98,280965.0,11.3161,11.4633,11.2426,11.4306,280965.0
2015-09-16 11:00:00,13.98,14.15,13.98,14.04,495926.0,11.4306,11.5696,11.4306,11.4797,495926.0
2015-09-16 11:30:00,14.03,14.21,13.95,14.18,379655.0,11.4715,11.6187,11.4061,11.5941,379655.0
2015-09-16 12:00:00,14.19,14.25,14.13,14.18,201203.0,11.6023,11.6514,11.5533,11.5941,201203.0
2015-09-16 12:30:00,14.18,14.26,14.13,14.21,185083.0,11.5941,11.6596,11.5533,11.6187,185083.0
2015-09-16 13:00:00,14.2,14.21,13.97,14.0,115342.0,11.6105,11.6187,11.4224,11.447,115342.0
2015-09-16 13:30:00,14.0,14.06,13.93,14.0,221621.0,11.447,11.496,11.3897,11.447,221621.0
2015-09-16 14:00:00,14.01,14.13,13.98,14.11,226881.0,11.4551,11.5533,11.4306,11.5369,226881.0
2015-09-16 14:30:00,14.11,14.2,14.1,14.17,99180.0,11.5369,11.6105,11.5287,11.586,99180.0
2015-09-16 15:00:00,14.16,14.17,14.1,14.16,169719.0,11.5778,11.586,11.5287,11.5778,169719.0
2015-09-16 15:30:00,14.16,14.32,14.14,14.29,613653.0,11.5778,11.7086,11.5614,11.6841,613653.0
2015-09-17 09:30:00,14.26,14.5,14.15,14.3,380462.0,11.6596,11.8558,11.5696,11.6923,380462.0
2015-09-17 10:00:00,14.31,14.35,14.16,14.24,328511.0,11.7004,11.7331,11.5778,11.6432,328511.0
2015-09-17 10:30:00,14.24,14.3,14.16,14.23,131077.0,11.6432,11.6923,11.5778,11.635,131077.0
2015-09-17 11:00:00,14.24,14.46,14.24,14.37,158726.0,11.6432,11.8231,11.6432,11.7495,158726.0
2015-09-17 11:30:00,14.38,14.4,14.29,14.4,211817.0,11.7577,11.774,11.6841,11.774,211817.0
2015-09-17 12:00:00,14.4,14.5,14.38,14.48,179298.0,11.774,11.8558,11.7577,11.8394,179298.0
2015-09-17 12:30:00,14.49,14.83,14.46,14.79,574759.0,11.8476,12.1256,11.8231,12.0929,574759.0
2015-09-17 13:00:00,14.78,15.16,14.78,15.12,911267.0,12.0847,12.3954,12.0847,12.3627,911267.0
2015-09-17 13:30:00,15.12,15.47,15.01,15.37,576765.0,12.3627,12.6489,12.2728,12.5671,576765.0
2015-09-17 14:00:00,15.39,15.51,14.99,15.18,481808.0,12.5835,12.6816,12.2564,12.4118,481808.0
2015-09-17 14:30:00,15.19,15.49,15.16,15.47,451293.0,12.42,12.6653,12.3954,12.6489,451293.0
2015-09-17 15:00:00,15.46,15.49,14.93,15.09,518499.0,12.6407,12.6653,12.2074,12.3382,518499.0
2015-09-17 15:30:00,15.1,15.15,15.03,15.07,613036.0,12.3464,12.3873,12.2891,12.3218,613036.0
2015-09-18 09:30:00,14.72,15.11,14.72,14.88,811103.0,12.0357,12.3546,12.0357,12.1665,811103.0
2015-09-18 10:00:00,14.88,15.31,14.87,15.22,624544.0,12.1665,12.5181,12.1583,12.4445,624544.0
2015-09-18 10:30:00,15.22,15.24,15.1,15.21,216920.0,12.4445,12.4608,12.3464,12.4363,216920.0
2015-09-18 11:00:00,15.21,15.25,15.09,15.09,175467.0,12.4363,12.469,12.3382,12.3382,175467.0
2015-09-18 11:30:00,15.09,15.21,15.08,15.08,190129.0,12.3382,12.4363,12.33,12.33,190129.0
2015-09-18 12:00:00,15.08,15.2,15.07,15.19,158099.0,12.33,12.4281,12.3218,12.42,158099.0
2015-09-18 12:30:00,15.2,15.25,15.18,15.21,175619.0,12.4281,12.469,12.4118,12.4363,175619.0
2015-09-18 13:00:00,15.21,15.31,15.14,15.18,229439.0,12.4363,12.5181,12.3791,12.4118,229439.0
2015-09-18 13:30:00,15.18,15.29,15.12,15.23,235116.0,12.4118,12.5017,12.3627,12.4527,235116.0
2015-09-18 14:00:00,15.21,15.34,15.15,15.34,484395.0,12.4363,12.5426,12.3873,12.5426,484395.0
2015-09-18 14:30:00,15.34,15.39,15.25,15.37,313679.0,12.5426,12.5835,12.469,12.5671,313679.0
2015-09-18 15:00:00,15.37,15.4,15.23,15.3,382748.0,12.5671,12.5917,12.4527,12.5099,382748.0
2015-09-18 15:30:00,15.31,15.48,15.3,15.46,1348376.0,12.5181,12.6571,12.5099,12.6407,1348376.0
2015-09-21 09:30:00,15.65,15.75,15.49,15.63,443480.0,12.7961,12.8778,12.6653,12.7797,443480.0
2015-09-21 10:00:00,15.63,15.77,15.58,15.69,509440.0,12.7797,12.8942,12.7388,12.8288,509440.0
2015-09-21 10:30:00,15.69,15.8,15.61,15.64,480734.0,12.8288,12.9187,12.7634,12.7879,480734.0
2015-09-21 11:00:00,15.65,15.69,15.5,15.54,756833.0,12.7961,12.8288,12.6734,12.7061,756833.0
2015-09-21 11:30:00,15.55,15.58,15.47,15.48,244659.0,12.7143,12.7388,12.6489,12.6571,244659.0
2015-09-21 12:00:00,15.49,15.53,15.46,15.47,286163.0,12.6653,12.698,12.6407,12.6489,286163.0
2015-09-21 12:30:00,15.47,15.53,15.44,15.47,118682.0,12.6489,12.698,12.6244,12.6489,118682.0
2015-09-21 13:00:00,15.47,15.57,15.45,15.48,283656.0,12.6489,12.7307,12.6325,12.6571,283656.0
2015-09-21 13:30:00,15.49,15.56,15.44,15.46,383653.0,12.6653,12.7225,12.6244,12.6407,383653.0
2015-09-21 14:00:00,15.46,15.54,15.46,15.48,181384.0,12.6407,12.7061,12.6407,12.6571,181384.0
2015-09-21 14:30:00,15.48,15.54,15.45,15.51,195406.0,12.6571,12.7061,12.6325,12.6816,195406.0
2015-09-21 15:00:00,15.51,15.58,15.49,15.57,260404.0,12.6816,12.7388,12.6653,12.7307,260404.0
2015-09-21 15:30:00,15.57,15.6,15.53,15.57,557085.0,12.7307,12.7552,12.698,12.7307,557085.0
2015-09-22 09:30:00,15.17,15.44,15.04,15.4,574358.0,12.4036,12.6244,12.2973,12.5917,574358.0
2015-09-22 10:00:00,15.39,15.44,15.28,15.29,289359.0,12.5835,12.6244,12.4935,12.5017,289359.0
2015-09-22 10:30:00,15.29,15.36,15.24,15.36,233115.0,12.5017,12.559,12.4608,12.559,233115.0
2015-09-22 11:00:00,15.36,15.51,15.32,15.35,249662.0,12.559,12.6816,12.5263,12.5508,249662.0
2015-09-22 11:30:00,15.36,15.42,15.35,15.39,135240.0,12.559,12.608,12.5508,12.5835,135240.0
2015-09-22 12:00:00,15.37,15.48,15.35,15.42,84390.0,12.5671,12.6571,12.5508,12.608,84390.0
2015-09-22 12:30:00,15.42,15.45,15.35,15.36,119152.0,12.608,12.6325,12.5508,12.559,119152.0
2015-09-22 13:00:00,15.36,15.43,15.26,15.26,125157.0,12.559,12.6162,12.4772,12.4772,125157.0
2015-09-22 13:30:00,15.27,15.35,15.25,15.3,194765.0,12.4854,12.5508,12.469,12.5099,194765.0
2015-09-22 14:00:00,15.29,15.33,15.25,15.28,391304.0,12.5017,12.5344,12.469,12.4935,391304.0
2015-09-22 14:30:00,15.29,15.29,15.2,15.24,523556.0,12.5017,12.5017,12.4281,12.4608,523556.0
2015-09-22 15:00:00,15.25,15.35,15.25,15.34,236108.0,12.469,12.5508,12.469,12.5426,236108.0
2015-09-22 15:30:00,15.35,15.4,15.26,15.29,345690.0,12.5508,12.5917,12.4772,12.5017,345690.0
2015-09-23 09:30:00,15.29,15.42,15.07,15.14,280747.0,12.5017,12.608,12.3218,12.3791,280747.0
2015-09-23 10:00:00,15.14,15.24,15.07,15.2,146086.0,12.3791,12.4608,12.3218,12.4281,146086.0
2015-09-23 10:30:00,15.21,15.38,15.2,15.26,113291.0,12.4363,12.5753,12.4281,12.4772,113291.0
2015-09-23 11:00:00,15.27,15.35,15.03,15.09,249527.0,12.4854,12.5508,12.2891,12.3382,249527.0
2015-09-23 11:30:00,15.08,15.08,15.02,15.06,206782.0,12.33,12.33,12.281,12.3137,206782.0
2015-09-23 12:00:00,15.06,15.07,14.84,15.01,287392.0,12.3137,12.3218,12.1338,12.2728,287392.0
2015-09-23 12:30:00,15.01,15.11,14.95,15.07,128203.0,12.2728,12.3546,12.2237,12.3218,128203.0
2015-09-23 13:00:00,15.07,15.08,14.91,14.93,78800.0,12.3218,12.33,12.191,12.2074,78800.0
2015-09-23 13:30:00,14.93,15.04,14.9,14.94,145741.0,12.2074,12.2973,12.1828,12.2156,145741.0
2015-09-23 14:00:00,14.94,15.01,14.92,14.93,128627.0,12.2156,12.2728,12.1992,12.2074,128627.0
2015-09-23 14:30:00,14.93,15.0,14.9,14.97,257913.0,12.2074,12.2646,12.1828,12.2401,257913.0
2015-09-23 15:00:00,14.97,15.0,14.89,14.95,188011.0,12.2401,12.2646,12.1747,12.2237,188011.0
2015-09-23 15:30:00,14.95,14.95,14.83,14.87,555727.0,12.2237,12.2237,12.1256,12.1583,555727.0
2015-09-24 09:30:00,14.67,14.99,14.65,14.94,381361.0,11.9948,12.2564,11.9784,12.2156,381361.0
2015-09-24 10:00:00,14.94,15.18,14.9,14.97,322448.0,12.2156,12.4118,12.1828,12.2401,322448.0
2015-09-24 10:30:00,14.96,15.14,14.94,14.96,152029.0,12.2319,12.3791,12.2156,12.2319,152029.0
2015-09-24 11:00:00,14.96,14.97,14.83,14.88,190377.0,12.2319,12.2401,12.1256,12.1665,190377.0
2015-09-24 11:30:00,14.89,14.93,14.84,14.87,145466.0,12.1747,12.2074,12.1338,12.1583,145466.0
2015-09-24 12:00:00,14.87,14.89,14.82,14.86,82220.0,12.1583,12.1747,12.1174,12.1501,82220.0
2015-09-24 12:30:00,14.87,14.88,14.76,14.78,151059.0,12.1583,12.1665,12.0684,12.0847,151059.0
2015-09-24 13:00:00,14.78,14.84,14.74,14.81,110579.0,12.0847,12.1338,12.052,12.1093,110579.0
2015-09-24 13:30:00,14.81,14.94,14.81,14.91,98519.0,12.1093,12.2156,12.1093,12.191,98519.0
2015-09-24 14:00:00,14.9,15.11,14.89,15.1,114051.0,12.1828,12.3546,12.1747,12.3464,114051.0
2015-09-24 14:30:00,15.1,15.18,15.04,15.13,166856.0,12.3464,12.4118,12.2973,12.3709,166856.0
2015-09-24 15:00:00,15.13,15.14,15.05,15.09,128794.0,12.3709,12.3791,12.3055,12.3382,128794.0
2015-09-24 15:30:00,15.1,15.1,14.95,14.99,256984.0,12.3464,12.3464,12.2237,12.2564,256984.0
2015-09-25 09:30:00,15.23,15.29,15.02,15.18,200029.0,12.4527,12.5017,12.281,12.4118,200029.0
2015-09-25 10:00:00,15.19,15.25,15.08,15.1,226731.0,12.42,12.469,12.33,12.3464,226731.0
2015-09-25 10:30:00,15.09,15.18,15.05,15.08,382641.0,12.3382,12.4118,12.3055,12.33,382641.0
2015-09-25 11:00:00,15.08,15.14,14.97,15.12,136959.0,12.33,12.3791,12.2401,12.3627,136959.0
2015-09-25 11:30:00,15.12,15.13,15.03,15.06,92905.0,12.3627,12.3709,12.2891,12.3137,92905.0
2015-09-25 12:00:00,15.06,15.09,15.02,15.05,103772.0,12.3137,12.3382,12.281,12.3055,103772.0
2015-09-25 12:30:00,15.05,15.13,15.05,15.1,67357.0,12.3055,12.3709,12.3055,12.3464,67357.0
2015-09-25 13:00:00,15.11,15.19,15.1,15.16,278061.0,12.3546,12.42,12.3464,12.3954,278061.0
2015-09-25 13:30:00,15.15,15.21,15.14,15.18,105490.0,12.3873,12.4363,12.3791,12.4118,105490.0
2015-09-25 14:00:00,15.18,15.25,15.12,15.15,178080.0,12.4118,12.469,12.3627,12.3873,178080.0
2015-09-25 14:30:00,15.15,15.18,15.09,15.18,152417.0,12.3873,12.4118,12.3382,12.4118,152417.0
2015-09-25 15:00:00,15.18,15.23,15.15,15.2,263646.0,12.4118,12.4527,12.3873,12.4281,263646.0
2015-09-25 15:30:00,15.19,15.23,15.13,15.16,354893.0,12.42,12.4527,12.3709,12.3954,354893.0
2015-09-28 09:30:00,14.94,15.01,14.74,14.75,152599.0,12.2156,12.2728,12.052,12.0602,152599.0
2015-09-28 10:00:00,14.74,14.8,14.59,14.62,239120.0,12.052,12.1011,11.9294,11.9539,239120.0
2015-09-28 10:30:00,14.61,14.69,14.53,14.54,272789.0,11.9457,12.0111,11.8803,11.8885,272789.0
2015-09-28 11:00:00,14.55,14.65,14.5,14.65,247269.0,11.8967,11.9784,11.8558,11.9784,247269.0
2015-09-28 11:30:00,14.64,14.82,14.61,14.81,277184.0,11.9703,12.1174,11.9457,12.1093,277184.0
2015-09-28 12:00:00,14.81,14.84,14.72,14.78,86347.0,12.1093,12.1338,12.0357,12.0847,86347.0
2015-09-28 12:30:00,14.77,14.96,14.75,14.96,119987.0,12.0766,12.2319,12.0602,12.2319,119987.0
2015-09-28 13:00:00,14.95,14.97,14.85,14.88,97395.0,12.2237,12.2401,12.142,12.1665,97395.0
2015-09-28 13:30:00,14.88,14.91,14.82,14.89,66793.0,12.1665,12.191,12.1174,12.1747,66793.0
2015-09-28 14:00:00,14.89,14.89,14.83,14.86,88088.0,12.1747,12.1747,12.1256,12.1501,88088.0
2015-09-28 14:30:00,14.87,14.87,14.76,14.78,86831.0,12.1583,12.1583,12.0684,12.0847,86831.0
2015-09-28 15:00:00,14.79,14.85,14.78,14.83,167727.0,12.0929,12.142,12.0847,12.1256,167727.0
2015-09-28 15:30:00,14.83,14.89,14.8,14.83,576309.0,12.1256,12.1747,12.1011,12.1256,576309.0
2015-09-29 09:30:00,14.87,15.11,14.87,15.05,182583.0,12.1583,12.3546,12.1583,12.3055,182583.0
2015-09-29 10:00:00,15.06,15.09,14.94,15.07,151918.0,12.3137,12.3382,12.2156,12.3218,151918.0
2015-09-29 10:30:00,15.09,15.15,15.01,15.09,448854.0,12.3382,12.3873,12.2728,12.3382,448854.0
2015-09-29 11:00:00,15.09,15.13,14.98,15.01,149547.0,12.3382,12.3709,12.2483,12.2728,149547.0
2015-09-29 11:30:00,15.02,15.03,14.89,14.96,286128.0,12.281,12.2891,12.1747,12.2319,286128.0
2015-09-29 12:00:00,14.96,15.15,14.95,15.14,170949.0,12.2319,12.3873,12.2237,12.3791,170949.0
2015-09-29 12:30:00,15.15,15.2,15.1,15.12,103945.0,12.3873,12.4281,12.3464,12.3627,103945.0
2015-09-29 13:00:00,15.12,15.16,15.09,15.16,66944.0,12.3627,12.3954,12.3382,12.3954,66944.0
2015-09-29 13:30:00,15.17,15.26,15.17,15.2,108679.0,12.4036,12.4772,12.4036,12.4281,108679.0
2015-09-29 14:00:00,15.19,15.29,15.13,15.28,153011.0,12.42,12.5017,12.3709,12.4935,153011.0
2015-09-29 14:30:00,15.27,15.28,15.16,15.18,231728.0,12.4854,12.4935,12.3954,12.4118,231728.0
2015-09-29 15:00:00,15.18,15.18,15.09,15.12,178985.0,12.4118,12.4118,12.3382,12.3627,178985.0
2015-09-29 15:30:00,15.13,15.25,15.12,15.22,304951.0,12.3709,12.469,12.3627,12.4445,304951.0
2015-09-30 09:30:00,15.34,15.43,15.2,15.24,209337.0,12.5426,12.6162,12.4281,12.4608,209337.0
2015-09-30 10:00:00,15.24,15.38,15.23,15.23,223697.0,12.4608,12.5753,12.4527,12.4527,223697.0
2015-09-30 10:30:00,15.22,15.32,15.05,15.19,296222.0,12.4445,12.5263,12.3055,12.42,296222.0
2015-09-30 11:00:00,15.19,15.21,15.08,15.14,137599.0,12.42,12.4363,12.33,12.3791,137599.0
2015-09-30 11:30:00,15.14,15.17,15.07,15.11,159925.0,12.3791,12.4036,12.3218,12.3546,159925.0
2015-09-30 12:00:00,15.1,15.11,14.98,15.09,211511.0,12.3464,12.3546,12.2483,12.3382,211511.0
2015-09-30 12:30:00,15.09,15.1,14.97,14.98,135789.0,12.3382,12.3464,12.2401,12.2483,135789.0
2015-09-30 13:00:00,14.97,14.98,14.86,14.9,101872.0,12.2401,12.2483,12.1501,12.1828,101872.0
2015-09-30 13:30:00,14.9,15.01,14.83,15.0,141540.0,12.1828,12.2728,12.1256,12.2646,141540.0
2015-09-30 14:00:00,15.0,15.01,14.93,14.99,165856.0,12.2646,12.2728,12.2074,12.2564,165856.0
2015-09-30 14:30:00,14.99,15.04,14.94,15.03,334806.0,12.2564,12.2973,12.2156,12.2891,334806.0
2015-09-30 15:00:00,15.04,15.11,14.97,15.01,218660.0,12.2973,12.3546,12.2401,12.2728,218660.0
2015-09-30 15:30:00,15.02,15.18,14.99,15.17,665557.0,12.281,12.4118,12.2564,12.4036,665557.0
2015-10-01 09:30:00,15.49,15.72,15.39,15.42,256317.0,12.6653,12.8533,12.5835,12.608,256317.0
2015-10-01 10:00:00,15.42,15.46,15.26,15.38,246963.0,12.608,12.6407,12.4772,12.5753,246963.0
2015-10-01 10:30:00,15.38,15.39,15.09,15.17,244091.0,12.5753,12.5835,12.3382,12.4036,244091.0
2015-10-01 11:00:00,15.16,15.31,15.11,15.29,217416.0,12.3954,12.5181,12.3546,12.5017,217416.0
2015-10-01 11:30:00,15.3,15.3,15.01,15.06,311870.0,12.5099,12.5099,12.2728,12.3137,311870.0
2015-10-01 12:00:00,15.05,15.07,14.9,15.0,228334.0,12.3055,12.3218,12.1828,12.2646,228334.0
2015-10-01 12:30:00,15.01,15.02,14.85,14.87,153564.0,12.2728,12.281,12.142,12.1583,153564.0
2015-10-01 13:00:00,14.86,14.88,14.81,14.83,229981.0,12.1501,12.1665,12.1093,12.1256,229981.0
2015-10-01 13:30:00,14.83,14.93,14.8,14.93,226483.0,12.1256,12.2074,12.1011,12.2074,226483.0
2015-10-01 14:00:00,14.93,14.93,14.78,14.85,333026.0,12.2074,12.2074,12.0847,12.142,333026.0
2015-10-01 14:30:00,14.85,14.94,14.8,14.92,121353.0,12.142,12.2156,12.1011,12.1992,121353.0
2015-10-01 15:00:00,14.92,14.95,14.89,14.92,224663.0,12.1992,12.2237,12.1747,12.1992,224663.0
2015-10-01 15:30:00,14.93,14.94,14.81,14.84,402097.0,12.2074,12.2156,12.1093,12.1338,402097.0
2015-10-02 09:30:00,14.69,15.01,14.69,14.96,215880.0,12.0111,12.2728,12.0111,12.2319,215880.0
2015-10-02 10:00:00,14.95,15.08,14.94,15.03,185511.0,12.2237,12.33,12.2156,12.2891,185511.0
2015-10-02 10:30:00,15.03,15.08,14.97,15.01,182351.0,12.2891,12.33,12.2401,12.2728,182351.0
2015-10-02 11:00:00,15.01,15.09,14.96,15.09,72979.0,12.2728,12.3382,12.2319,12.3382,72979.0
2015-10-02 11:30:00,15.1,15.14,14.99,15.06,126086.0,12.3464,12.3791,12.2564,12.3137,126086.0
2015-10-02 12:00:00,15.06,15.21,15.06,15.19,80553.0,12.3137,12.4363,12.3137,12.42,80553.0
2015-10-02 12:30:00,15.2,15.21,15.1,15.17,142748.0,12.4281,12.4363,12.3464,12.4036,142748.0
2015-10-02 13:00:00,15.17,15.34,15.17,15.24,103237.0,12.4036,12.5426,12.4036,12.4608,103237.0
2015-10-02 13:30:00,15.25,15.31,15.23,15.29,97240.0,12.469,12.5181,12.4527,12.5017,97240.0
2015-10-02 14:00:00,15.28,15.36,15.28,15.32,148861.0,12.4935,12.559,12.4935,12.5263,148861.0
2015-10-02 14:30:00,15.32,15.34,15.23,15.27,100529.0,12.5263,12.5426,12.4527,12.4854,100529.0
2015-10-02 15:00:00,15.27,15.39,15.25,15.39,178558.0,12.4854,12.5835,12.469,12.5835,178558.0
2015-10-02 15:30:00,15.39,15.42,15.33,15.35,370043.0,12.5835,12.608,12.5344,12.5508,370043.0
2015-10-05 09:30:00,15.87,16.03,15.68,15.8,1042479.0,12.976,13.1068,12.8206,12.9187,1042479.0
2015-10-05 10:00:00,15.82,15.95,15.72,15.9,258717.0,12.9351,13.0414,12.8533,13.0005,258717.0
2015-10-05 10:30:00,15.9,15.94,15.77,15.91,327126.0,13.0005,13.0332,12.8942,13.0087,327126.0
2015-10-05 11:00:00,15.92,16.01,15.89,15.99,318739.0,13.0168,13.0904,12.9923,13.0741,318739.0
2015-10-05 11:30:00,15.99,16.03,15.92,16.02,294293.0,13.0741,13.1068,13.0168,13.0986,294293.0
2015-10-05 12:00:00,16.02,16.03,15.95,15.99,130271.0,13.0986,13.1068,13.0414,13.0741,130271.0
2015-10-05 12:30:00,15.99,16.01,15.94,15.95,152928.0,13.0741,13.0904,13.0332,13.0414,152928.0
2015-10-05 13:00:00,15.95,16.0,15.87,15.99,89273.0,13.0414,13.0823,12.976,13.0741,89273.0
2015-10-05 13:30:00,15.98,15.99,15.94,15.97,125028.0,13.0659,13.0741,13.0332,13.0577,125028.0
2015-10-05 14:00:00,15.97,15.99,15.92,15.94,120940.0,13.0577,13.0741,13.0168,13.0332,120940.0
2015-10-05 14:30:00,15.94,15.98,15.93,15.97,186327.0,13.0332,13.0659,13.025,13.0577,186327.0
2015-10-05 15:00:00,15.96,15.98,15.94,15.97,159994.0,13.0495,13.0659,13.0332,13.0577,159994.0
2015-10-05 15:30:00,15.97,15.99,15.92,15.94,1067899.0,13.0577,13.0741,13.0168,13.0332,1067899.0
2015-10-06 09:30:00,16.02,16.14,15.83,16.09,886094.0,13.0986,13.1967,12.9433,13.1558,886094.0
2015-10-06 10:00:00,16.09,16.15,16.03,16.06,910230.0,13.1558,13.2049,13.1068,13.1313,910230.0
2015-10-06 10:30:00,16.07,16.22,16.05,16.15,1026949.0,13.1395,13.2621,13.1231,13.2049,1026949.0
2015-10-06 11:00:00,16.15,16.31,16.14,16.25,1039379.0,13.2049,13.3357,13.1967,13.2867,1039379.0
2015-10-06 11:30:00,16.25,16.26,16.14,16.23,258392.0,13.2867,13.2948,13.1967,13.2703,258392.0
2015-10-06 12:00:00,16.23,16.25,16.18,16.22,435712.0,13.2703,13.2867,13.2294,13.2621,435712.0
2015-10-06 12:30:00,16.22,16.24,16.16,16.22,261792.0,13.2621,13.2785,13.2131,13.2621,261792.0
2015-10-06 13:00:00,16.22,16.29,16.2,16.21,346158.0,13.2621,13.3194,13.2458,13.254,346158.0
2015-10-06 13:30:00,16.21,16.25,16.12,16.21,162292.0,13.254,13.2867,13.1804,13.254,162292.0
2015-10-06 14:00:00,16.21,16.37,16.21,16.36,602826.0,13.254,13.3848,13.254,13.3766,602826.0
2015-10-06 14:30:00,16.36,16.38,16.31,16.33,126613.0,13.3766,13.393,13.3357,13.3521,126613.0
2015-10-06 15:00:00,16.34,16.4,16.34,16.39,215421.0,13.3602,13.4093,13.3602,13.4011,215421.0
2015-10-06 15:30:00,16.38,16.41,16.24,16.25,1493691.0,13.393,13.4175,13.2785,13.2867,1493691.0
2015-10-07 09:30:00,16.55,16.99,16.54,16.91,1233541.0,13.532,13.8917,13.5238,13.8263,1233541.0
2015-10-07 10:00:00,16.91,16.97,16.83,16.88,450101.0,13.8263,13.8754,13.7609,13.8018,450101.0
2015-10-07 10:30:00,16.87,16.87,16.52,16.69,460771.0,13.7936,13.7936,13.5074,13.6464,460771.0
2015-10-07 11:00:00,16.69,16.69,16.23,16.32,329378.0,13.6464,13.6464,13.2703,13.3439,329378.0
2015-10-07 11:30:00,16.31,16.48,16.25,16.46,193386.0,13.3357,13.4747,13.2867,13.4584,193386.0
2015-10-07 12:00:00,16.46,16.59,16.37,16.48,211852.0,13.4584,13.5647,13.3848,13.4747,211852.0
2015-10-07 12:30:00,16.49,16.55,16.38,16.5,139441.0,13.4829,13.532,13.393,13.4911,139441.0
2015-10-07 13:00:00,16.5,16.65,16.5,16.64,115505.0,13.4911,13.6137,13.4911,13.6055,115505.0
2015-10-07 13:30:00,16.65,16.72,16.61,16.64,133730.0,13.6137,13.671,13.581,13.6055,133730.0
2015-10-07 14:00:00,16.64,16.73,16.57,16.59,188241.0,13.6055,13.6791,13.5483,13.5647,188241.0
2015-10-07 14:30:00,16.59,16.67,16.51,16.54,203632.0,13.5647,13.6301,13.4992,13.5238,203632.0
2015-10-07 15:00:00,16.54,16.65,16.46,16.61,213909.0,13.5238,13.6137,13.4584,13.581,213909.0
2015-10-07 15:30:00,16.61,16.69,16.59,16.68,387075.0,13.581,13.6464,13.5647,13.6382,387075.0
2015-10-08 09:30:00,16.78,16.93,16.55,16.58,252153.0,13.72,13.8427,13.532,13.5565,252153.0
2015-10-08 10:00:00,16.57,16.66,16.51,16.53,178270.0,13.5483,13.6219,13.4992,13.5156,178270.0
2015-10-08 10:30:00,16.53,16.72,16.53,16.68,362741.0,13.5156,13.671,13.5156,13.6382,362741.0
2015-10-08 11:00:00,16.69,16.8,16.65,16.77,353288.0,13.6464,13.7364,13.6137,13.7118,353288.0
2015-10-08 11:30:00,16.77,16.78,16.65,16.73,193768.0,13.7118,13.72,13.6137,13.6791,193768.0
2015-10-08 12:00:00,16.73,16.84,16.72,16.77,173772.0,13.6791,13.7691,13.671,13.7118,173772.0
2015-10-08 12:30:00,16.77,16.96,16.77,16.94,276252.0,13.7118,13.8672,13.7118,13.8508,276252.0
2015-10-08 13:00:00,16.94,17.02,16.92,16.96,180694.0,13.8508,13.9162,13.8345,13.8672,180694.0
2015-10-08 13:30:00,16.96,17.01,16.93,16.99,163174.0,13.8672,13.9081,13.8427,13.8917,163174.0
2015-10-08 14:00:00,16.98,17.04,16.94,16.95,200519.0,13.8835,13.9326,13.8508,13.859,200519.0
2015-10-08 14:30:00,16.96,17.09,16.95,17.04,124888.0,13.8672,13.9735,13.859,13.9326,124888.0
2015-10-08 15:00:00,17.04,17.14,17.02,17.08,202571.0,13.9326,14.0144,13.9162,13.9653,202571.0
2015-10-08 15:30:00,17.09,17.09,17.01,17.07,362859.0,13.9735,13.9735,13.9081,13.9571,362859.0
2015-10-09 09:30:00,17.16,17.23,17.02,17.07,244406.0,14.0307,14.0879,13.9162,13.9571,244406.0
2015-10-09 10:00:00,17.07,17.1,16.83,16.96,363503.0,13.9571,13.9817,13.7609,13.8672,363503.0
2015-10-09 10:30:00,16.96,17.06,16.9,17.02,226173.0,13.8672,13.9489,13.8181,13.9162,226173.0
2015-10-09 11:00:00,17.02,17.09,16.92,16.99,219989.0,13.9162,13.9735,13.8345,13.8917,219989.0
2015-10-09 11:30:00,16.98,16.98,16.88,16.95,179676.0,13.8835,13.8835,13.8018,13.859,179676.0
2015-10-09 12:00:00,16.95,17.02,16.93,17.02,97099.0,13.859,13.9162,13.8427,13.9162,97099.0
2015-10-09 12:30:00,17.01,17.09,16.99,17.05,165112.0,13.9081,13.9735,13.8917,13.9408,165112.0
2015-10-09 13:00:00,17.05,17.08,16.97,16.98,108088.0,13.9408,13.9653,13.8754,13.8835,108088.0
2015-10-09 13:30:00,16.98,16.99,16.88,16.88,84412.0,13.8835,13.8917,13.8018,13.8018,84412.0
2015-10-09 14:00:00,16.89,16.94,16.86,16.94,69224.0,13.81,13.8508,13.7854,13.8508,69224.0
2015-10-09 14:30:00,16.93,16.94,16.88,16.94,92871.0,13.8427,13.8508,13.8018,13.8508,92871.0
2015-10-09 15:00:00,16.94,16.95,16.9,16.94,115181.0,13.8508,13.859,13.8181,13.8508,115181.0
2015-10-09 15:30:00,16.95,17.0,16.93,16.93,295205.0,13.859,13.8999,13.8427,13.8427,295205.0
2015-10-12 09:30:00,16.83,16.9,16.5,16.52,303326.0,13.7609,13.8181,13.4911,13.5074,303326.0
2015-10-12 10:00:00,16.51,16.62,16.47,16.55,96709.0,13.4992,13.5892,13.4665,13.532,96709.0
2015-10-12 10:30:00,16.55,16.63,16.49,16.49,120945.0,13.532,13.5974,13.4829,13.4829,120945.0
2015-10-12 11:00:00,16.5,16.57,16.47,16.48,108197.0,13.4911,13.5483,13.4665,13.4747,108197.0
2015-10-12 11:30:00,16.49,16.56,16.44,16.45,61734.0,13.4829,13.5401,13.442,13.4502,61734.0
2015-10-12 12:00:00,16.45,16.52,16.4,16.51,100672.0,13.4502,13.5074,13.4093,13.4992,100672.0
2015-10-12 12:30:00,16.52,16.56,16.49,16.52,100130.0,13.5074,13.5401,13.4829,13.5074,100130.0
2015-10-12 13:00:00,16.52,16.57,16.47,16.5,128969.0,13.5074,13.5483,13.4665,13.4911,128969.0
2015-10-12 13:30:00,16.51,16.53,16.48,16.48,147377.0,13.4992,13.5156,13.4747,13.4747,147377.0
2015-10-12 14:00:00,16.48,16.52,16.44,16.49,66894.0,13.4747,13.5074,13.442,13.4829,66894.0
2015-10-12 14:30:00,16.48,16.49,16.45,16.48,83349.0,13.4747,13.4829,13.4502,13.4747,83349.0
2015-10-12 15:00:00,16.49,16.57,16.49,16.54,146461.0,13.4829,13.5483,13.4829,13.5238,146461.0
2015-10-12 15:30:00,16.55,16.66,16.54,16.58,368307.0,13.532,13.6219,13.5238,13.5565,368307.0
2015-10-13 09:30:00,16.2,16.43,16.05,16.13,445471.0,13.2458,13.4338,13.1231,13.1885,445471.0
2015-10-13 10:00:00,16.13,16.34,16.12,16.3,375134.0,13.1885,13.3602,13.1804,13.3275,375134.0
2015-10-13 10:30:00,16.3,16.52,16.26,16.52,365761.0,13.3275,13.5074,13.2948,13.5074,365761.0
2015-10-13 11:00:00,16.52,16.6,16.51,16.54,186853.0,13.5074,13.5728,13.4992,13.5238,186853.0
2015-10-13 11:30:00,16.53,16.68,16.52,16.65,137779.0,13.5156,13.6382,13.5074,13.6137,137779.0
2015-10-13 12:00:00,16.66,16.67,16.56,16.58,62166.0,13.6219,13.6301,13.5401,13.5565,62166.0
2015-10-13 12:30:00,16.58,16.69,16.55,16.55,116869.0,13.5565,13.6464,13.532,13.532,116869.0
2015-10-13 13:00:00,16.54,16.61,16.49,16.51,125606.0,13.5238,13.581,13.4829,13.4992,125606.0
2015-10-13 13:30:00,16.51,16.51,16.38,16.38,143657.0,13.4992,13.4992,13.393,13.393,143657.0
2015-10-13 14:00:00,16.38,16.46,16.35,16.39,115565.0,13.393,13.4584,13.3684,13.4011,115565.0
2015-10-13 14:30:00,16.4,16.42,16.37,16.41,114204.0,13.4093,13.4257,13.3848,13.4175,114204.0
2015-10-13 15:00:00,16.4,16.43,16.32,16.34,146154.0,13.4093,13.4338,13.3439,13.3602,146154.0
2015-10-13 15:30:00,16.34,16.36,16.29,16.32,377489.0,13.3602,13.3766,13.3194,13.3439,377489.0
2015-10-14 09:30:00,16.32,16.71,16.27,16.53,288531.0,13.3439,13.6628,13.303,13.5156,288531.0
2015-10-14 10:00:00,16.54,16.58,16.46,16.48,196243.0,13.5238,13.5565,13.4584,13.4747,196243.0
2015-10-14 10:30:00,16.48,16.56,16.44,16.48,229258.0,13.4747,13.5401,13.442,13.4747,229258.0
2015-10-14 11:00:00,16.47,16.54,16.43,16.51,169157.0,13.4665,13.5238,13.4338,13.4992,169157.0
2015-10-14 11:30:00,16.51,16.56,16.45,16.45,126029.0,13.4992,13.5401,13.4502,13.4502,126029.0
2015-10-14 12:00:00,16.45,16.5,16.39,16.46,133156.0,13.4502,13.4911,13.4011,13.4584,133156.0
2015-10-14 12:30:00,16.46,16.57,16.45,16.52,110955.0,13.4584,13.5483,13.4502,13.5074,110955.0
2015-10-14 13:00:00,16.52,16.53,16.47,16.5,90409.0,13.5074,13.5156,13.4665,13.4911,90409.0
2015-10-14 13:30:00,16.5,16.57,16.5,16.56,114752.0,13.4911,13.5483,13.4911,13.5401,114752.0
2015-10-14 14:00:00,16.57,16.6,16.51,16.55,103165.0,13.5483,13.5728,13.4992,13.532,103165.0
2015-10-14 14:30:00,16.55,16.57,16.5,16.57,71531.0,13.532,13.5483,13.4911,13.5483,71531.0
2015-10-14 15:00:00,16.57,16.58,16.54,16.56,124642.0,13.5483,13.5565,13.5238,13.5401,124642.0
2015-10-14 15:30:00,16.57,16.6,16.47,16.49,327250.0,13.5483,13.5728,13.4665,13.4829,327250.0
2015-10-15 09:30:00,16.4,16.62,16.33,16.61,220796.0,13.4093,13.5892,13.3521,13.581,220796.0
2015-10-15 10:00:00,16.61,16.67,16.53,16.54,163218.0,13.581,13.6301,13.5156,13.5238,163218.0
2015-10-15 10:30:00,16.53,16.61,16.48,16.58,239903.0,13.5156,13.581,13.4747,13.5565,239903.0
2015-10-15 11:00:00,16.57,16.57,16.28,16.35,213240.0,13.5483,13.5483,13.3112,13.3684,213240.0
2015-10-15 11:30:00,16.34,16.38,16.23,16.31,91171.0,13.3602,13.393,13.2703,13.3357,91171.0
2015-10-15 12:00:00,16.3,16.58,16.3,16.57,109342.0,13.3275,13.5565,13.3275,13.5483,109342.0
2015-10-15 12:30:00,16.57,16.72,16.54,16.72,71734.0,13.5483,13.671,13.5238,13.671,71734.0
2015-10-15 13:00:00,16.71,16.73,16.65,16.69,107253.0,13.6628,13.6791,13.6137,13.6464,107253.0
2015-10-15 13:30:00,16.7,16.71,16.59,16.6,133068.0,13.6546,13.6628,13.5647,13.5728,133068.0
2015-10-15 14:00:00,16.6,16.65,16.59,16.65,95384.0,13.5728,13.6137,13.5647,13.6137,95384.0
2015-10-15 14:30:00,16.65,16.71,16.64,16.69,191053.0,13.6137,13.6628,13.6055,13.6464,191053.0
2015-10-15 15:00:00,16.69,16.69,16.65,16.68,126321.0,13.6464,13.6464,13.6137,13.6382,126321.0
2015-10-15 15:30:00,16.68,16.68,16.61,16.64,233601.0,13.6382,13.6382,13.581,13.6055,233601.0
2015-10-16 09:30:00,16.76,16.81,16.5,16.51,244098.0,13.7037,13.7445,13.4911,13.4992,244098.0
2015-10-16 10:00:00,16.51,16.53,16.38,16.45,249734.0,13.4992,13.5156,13.393,13.4502,249734.0
2015-10-16 10:30:00,16.47,16.55,16.43,16.46,92334.0,13.4665,13.532,13.4338,13.4584,92334.0
2015-10-16 11:00:00,16.47,16.62,16.47,16.62,185157.0,13.4665,13.5892,13.4665,13.5892,185157.0
2015-10-16 11:30:00,16.62,16.77,16.61,16.75,126371.0,13.5892,13.7118,13.581,13.6955,126371.0
2015-10-16 12:00:00,16.75,16.76,16.66,16.67,135719.0,13.6955,13.7037,13.6219,13.6301,135719.0
2015-10-16 12:30:00,16.66,16.69,16.58,16.6,127976.0,13.6219,13.6464,13.5565,13.5728,127976.0
2015-10-16 13:00:00,16.6,16.65,16.56,16.59,82543.0,13.5728,13.6137,13.5401,13.5647,82543.0
2015-10-16 13:30:00,16.59,16.63,16.53,16.58,104012.0,13.5647,13.5974,13.5156,13.5565,104012.0
2015-10-16 14:00:00,16.58,16.61,16.56,16.57,91530.0,13.5565,13.581,13.5401,13.5483,91530.0
2015-10-16 14:30:00,16.57,16.62,16.52,16.61,129838.0,13.5483,13.5892,13.5074,13.581,129838.0
2015-10-16 15:00:00,16.62,16.62,16.58,16.58,107869.0,13.5892,13.5892,13.5565,13.5565,107869.0
2015-10-16 15:30:00,16.59,16.61,16.54,16.59,238047.0,13.5647,13.581,13.5238,13.5647,238047.0
2015-10-19 09:30:00,16.33,16.47,16.21,16.35,197036.0,13.3521,13.4665,13.254,13.3684,197036.0
2015-10-19 10:00:00,16.35,16.35,16.22,16.3,111360.0,13.3684,13.3684,13.2621,13.3275,111360.0
2015-10-19 10:30:00,16.29,16.34,16.11,16.13,109169.0,13.3194,13.3602,13.1722,13.1885,109169.0
2015-10-19 11:00:00,16.12,16.14,16.08,16.11,86929.0,13.1804,13.1967,13.1477,13.1722,86929.0
2015-10-19 11:30:00,16.12,16.16,16.08,16.15,72326.0,13.1804,13.2131,13.1477,13.2049,72326.0
2015-10-19 12:00:00,16.14,16.17,16.12,16.14,64070.0,13.1967,13.2212,13.1804,13.1967,64070.0
2015-10-19 12:30:00,16.15,16.16,16.11,16.13,44300.0,13.2049,13.2131,13.1722,13.1885,44300.0
2015-10-19 13:00:00,16.13,16.14,15.99,16.02,78688.0,13.1885,13.1967,13.0741,13.0986,78688.0
2015-10-19 13:30:00,16.02,16.14,16.02,16.12,103174.0,13.0986,13.1967,13.0986,13.1804,103174.0
2015-10-19 14:00:00,16.12,16.14,16.06,16.07,205578.0,13.1804,13.1967,13.1313,13.1395,205578.0
2015-10-19 14:30:00,16.06,16.1,16.05,16.06,68335.0,13.1313,13.164,13.1231,13.1313,68335.0
2015-10-19 15:00:00,16.06,16.1,16.05,16.09,140026.0,13.1313,13.164,13.1231,13.1558,140026.0
2015-10-19 15:30:00,16.09,16.1,16.04,16.07,289209.0,13.1558,13.164,13.115,13.1395,289209.0
2015-10-20 09:30:00,16.07,16.23,15.98,16.2,248790.0,13.1395,13.2703,13.0659,13.2458,248790.0
2015-10-20 10:00:00,16.2,16.4,16.14,16.39,97246.0,13.2458,13.4093,13.1967,13.4011,97246.0
2015-10-20 10:30:00,16.4,16.47,16.32,16.32,111950.0,13.4093,13.4665,13.3439,13.3439,111950.0
2015-10-20 11:00:00,16.33,16.34,16.27,16.3,97057.0,13.3521,13.3602,13.303,13.3275,97057.0
2015-10-20 11:30:00,16.3,16.3,16.13,16.15,112160.0,13.3275,13.3275,13.1885,13.2049,112160.0
2015-10-20 12:00:00,16.15,16.24,16.14,16.19,41032.0,13.2049,13.2785,13.1967,13.2376,41032.0
2015-10-20 12:30:00,16.19,16.26,16.17,16.26,49876.0,13.2376,13.2948,13.2212,13.2948,49876.0
2015-10-20 13:00:00,16.25,16.29,16.24,16.27,61892.0,13.2867,13.3194,13.2785,13.303,61892.0
2015-10-20 13:30:00,16.28,16.31,16.21,16.23,90068.0,13.3112,13.3357,13.254,13.2703,90068.0
2015-10-20 14:00:00,16.23,16.28,16.21,16.24,108483.0,13.2703,13.3112,13.254,13.2785,108483.0
2015-10-20 14:30:00,16.25,16.26,16.2,16.21,142622.0,13.2867,13.2948,13.2458,13.254,142622.0
2015-10-20 15:00:00,16.21,16.24,16.19,16.19,124397.0,13.254,13.2785,13.2376,13.2376,124397.0
2015-10-20 15:30:00,16.2,16.2,16.17,16.17,253046.0,13.2458,13.2458,13.2212,13.2212,253046.0
2015-10-21 09:30:00,16.07,16.14,15.88,15.91,280982.0,13.1395,13.1967,12.9841,13.0087,280982.0
2015-10-21 10:00:00,15.91,15.94,15.77,15.8,101268.0,13.0087,13.0332,12.8942,12.9187,101268.0
2015-10-21 10:30:00,15.79,15.8,15.64,15.78,223739.0,12.9105,12.9187,12.7879,12.9024,223739.0
2015-10-21 11:00:00,15.78,15.97,15.74,15.94,136663.0,12.9024,13.0577,12.8697,13.0332,136663.0
2015-10-21 11:30:00,15.94,15.95,15.79,15.8,72077.0,13.0332,13.0414,12.9105,12.9187,72077.0
2015-10-21 12:00:00,15.79,15.87,15.79,15.81,91837.0,12.9105,12.976,12.9105,12.9269,91837.0
2015-10-21 12:30:00,15.81,15.89,15.69,15.69,235120.0,12.9269,12.9923,12.8288,12.8288,235120.0
2015-10-21 13:00:00,15.69,15.69,15.12,15.38,910456.0,12.8288,12.8288,12.3627,12.5753,910456.0
2015-10-21 13:30:00,15.38,15.48,15.31,15.31,282370.0,12.5753,12.6571,12.5181,12.5181,282370.0
2015-10-21 14:00:00,15.31,15.32,15.18,15.2,325043.0,12.5181,12.5263,12.4118,12.4281,325043.0
2015-10-21 14:30:00,15.21,15.29,15.2,15.27,157903.0,12.4363,12.5017,12.4281,12.4854,157903.0
2015-10-21 15:00:00,15.27,15.32,15.25,15.26,134387.0,12.4854,12.5263,12.469,12.4772,134387.0
2015-10-21 15:30:00,15.27,15.27,15.14,15.15,569264.0,12.4854,12.4854,12.3791,12.3873,569264.0
2015-10-22 09:30:00,15.32,15.65,15.3,15.56,361659.0,12.5263,12.7961,12.5099,12.7225,361659.0
2015-10-22 10:00:00,15.57,15.63,15.43,15.44,169834.0,12.7307,12.7797,12.6162,12.6244,169834.0
2015-10-22 10:30:00,15.44,15.45,15.28,15.34,264464.0,12.6244,12.6325,12.4935,12.5426,264464.0
2015-10-22 11:00:00,15.34,15.38,15.31,15.38,137792.0,12.5426,12.5753,12.5181,12.5753,137792.0
2015-10-22 11:30:00,15.38,15.44,15.34,15.43,87493.0,12.5753,12.6244,12.5426,12.6162,87493.0
2015-10-22 12:00:00,15.42,15.43,15.25,15.31,190473.0,12.608,12.6162,12.469,12.5181,190473.0
2015-10-22 12:30:00,15.31,15.38,15.31,15.37,91643.0,12.5181,12.5753,12.5181,12.5671,91643.0
2015-10-22 13:00:00,15.36,15.44,15.36,15.41,101161.0,12.559,12.6244,12.559,12.5998,101161.0
2015-10-22 13:30:00,15.41,15.42,15.25,15.25,294658.0,12.5998,12.608,12.469,12.469,294658.0
2015-10-22 14:00:00,15.25,15.32,15.22,15.3,150354.0,12.469,12.5263,12.4445,12.5099,150354.0
2015-10-22 14:30:00,15.3,15.37,15.3,15.32,164029.0,12.5099,12.5671,12.5099,12.5263,164029.0
2015-10-22 15:00:00,15.32,15.34,15.29,15.34,133826.0,12.5263,12.5426,12.5017,12.5426,133826.0
2015-10-22 15:30:00,15.34,15.34,15.24,15.27,471891.0,12.5426,12.5426,12.4608,12.4854,471891.0
2015-10-23 09:30:00,15.16,15.17,14.92,15.08,357360.0,12.3954,12.4036,12.1992,12.33,357360.0
2015-10-23 10:00:00,15.09,15.2,15.06,15.14,199355.0,12.3382,12.4281,12.3137,12.3791,199355.0
2015-10-23 10:30:00,15.15,15.34,15.14,15.17,227940.0,12.3873,12.5426,12.3791,12.4036,227940.0
2015-10-23 11:00:00,15.17,15.23,15.0,15.04,213941.0,12.4036,12.4527,12.2646,12.2973,213941.0
2015-10-23 11:30:00,15.05,15.09,14.94,15.08,166601.0,12.3055,12.3382,12.2156,12.33,166601.0
2015-10-23 12:00:00,15.08,15.11,14.98,15.06,154820.0,12.33,12.3546,12.2483,12.3137,154820.0
2015-10-23 12:30:00,15.06,15.08,15.01,15.04,78354.0,12.3137,12.33,12.2728,12.2973,78354.0
2015-10-23 13:00:00,15.04,15.08,14.98,15.05,154595.0,12.2973,12.33,12.2483,12.3055,154595.0
2015-10-23 13:30:00,15.06,15.06,14.96,14.98,167583.0,12.3137,12.3137,12.2319,12.2483,167583.0
2015-10-23 14:00:00,14.98,15.02,14.97,15.0,141453.0,12.2483,12.281,12.2401,12.2646,141453.0
2015-10-23 14:30:00,14.99,15.06,14.99,15.0,171574.0,12.2564,12.3137,12.2564,12.2646,171574.0
2015-10-23 15:00:00,15.0,15.05,14.99,15.03,119863.0,12.2646,12.3055,12.2564,12.2891,119863.0
2015-10-23 15:30:00,15.04,15.11,15.02,15.08,320863.0,12.2973,12.3546,12.281,12.33,320863.0
2015-10-26 09:30:00,15.11,15.18,14.94,15.0,253900.0,12.3546,12.4118,12.2156,12.2646,253900.0
2015-10-26 10:00:00,15.01,15.04,14.9,14.91,69826.0,12.2728,12.2973,12.1828,12.191,69826.0
2015-10-26 10:30:00,14.92,14.94,14.85,14.88,119656.0,12.1992,12.2156,12.142,12.1665,119656.0
2015-10-26 11:00:00,14.88,14.95,14.87,14.87,108472.0,12.1665,12.2237,12.1583,12.1583,108472.0
2015-10-26 11:30:00,14.87,14.9,14.85,14.89,93037.0,12.1583,12.1828,12.142,12.1747,93037.0
2015-10-26 12:00:00,14.9,14.91,14.85,14.9,60805.0,12.1828,12.191,12.142,12.1828,60805.0
2015-10-26 12:30:00,14.9,14.96,14.9,14.92,92963.0,12.1828,12.2319,12.1828,12.1992,92963.0
2015-10-26 13:00:00,14.92,14.95,14.9,14.9,131649.0,12.1992,12.2237,12.1828,12.1828,131649.0
2015-10-26 13:30:00,14.9,14.91,14.8,14.82,126039.0,12.1828,12.191,12.1011,12.1174,126039.0
2015-10-26 14:00:00,14.82,14.84,14.76,14.78,125120.0,12.1174,12.1338,12.0684,12.0847,125120.0
2015-10-26 14:30:00,14.78,14.8,14.73,14.73,90661.0,12.0847,12.1011,12.0438,12.0438,90661.0
2015-10-26 15:00:00,14.73,14.74,14.67,14.7,152853.0,12.0438,12.052,11.9948,12.0193,152853.0
2015-10-26 15:30:00,14.71,14.73,14.59,14.63,432970.0,12.0275,12.0438,11.9294,11.9621,432970.0
2015-10-27 09:30:00,14.33,14.4,14.18,14.38,165296.0,11.7168,11.774,11.5941,11.7577,165296.0
2015-10-27 10:00:00,14.4,14.44,14.28,14.31,125848.0,11.774,11.8067,11.6759,11.7004,125848.0
2015-10-27 10:30:00,14.31,14.44,14.29,14.38,163555.0,11.7004,11.8067,11.6841,11.7577,163555.0
2015-10-27 11:00:00,14.38,14.42,14.33,14.38,141881.0,11.7577,11.7904,11.7168,11.7577,141881.0
2015-10-27 11:30:00,14.38,14.4,14.29,14.32,221730.0,11.7577,11.774,11.6841,11.7086,221730.0
2015-10-27 12:00:00,14.32,14.37,14.27,14.34,121736.0,11.7086,11.7495,11.6677,11.725,121736.0
2015-10-27 12:30:00,14.34,14.37,14.29,14.31,103200.0,11.725,11.7495,11.6841,11.7004,103200.0
2015-10-27 13:00:00,14.29,14.34,14.28,14.33,96825.0,11.6841,11.725,11.6759,11.7168,96825.0
2015-10-27 13:30:00,14.33,14.34,14.26,14.28,94457.0,11.7168,11.725,11.6596,11.6759,94457.0
2015-10-27 14:00:00,14.28,14.3,14.25,14.26,126287.0,11.6759,11.6923,11.6514,11.6596,126287.0
2015-10-27 14:30:00,14.26,14.27,14.2,14.21,81625.0,11.6596,11.6677,11.6105,11.6187,81625.0
2015-10-27 15:00:00,14.2,14.24,14.17,14.21,217147.0,11.6105,11.6432,11.586,11.6187,217147.0
2015-10-27 15:30:00,14.22,14.28,14.21,14.26,197570.0,11.6268,11.6759,11.6187,11.6596,197570.0
2015-10-28 09:30:00,14.37,14.58,14.21,14.56,228198.0,11.7495,11.9212,11.6187,11.9048,228198.0
2015-10-28 10:00:00,14.57,14.81,14.57,14.73,266472.0,11.913,12.1093,11.913,12.0438,266472.0
2015-10-28 10:30:00,14.73,14.87,14.71,14.86,149661.0,12.0438,12.1583,12.0275,12.1501,149661.0
2015-10-28 11:00:00,14.86,14.9,14.66,14.71,141538.0,12.1501,12.1828,11.9866,12.0275,141538.0
2015-10-28 11:30:00,14.71,14.75,14.64,14.65,116860.0,12.0275,12.0602,11.9703,11.9784,116860.0
2015-10-28 12:00:00,14.65,14.72,14.64,14.66,98436.0,11.9784,12.0357,11.9703,11.9866,98436.0
2015-10-28 12:30:00,14.65,14.73,14.63,14.7,99841.0,11.9784,12.0438,11.9621,12.0193,99841.0
2015-10-28 13:00:00,14.7,14.74,14.68,14.68,72415.0,12.0193,12.052,12.003,12.003,72415.0
2015-10-28 13:30:00,14.68,14.7,14.61,14.66,171703.0,12.003,12.0193,11.9457,11.9866,171703.0
2015-10-28 14:00:00,14.66,14.73,14.36,14.59,276055.0,11.9866,12.0438,11.7413,11.9294,276055.0
2015-10-28 14:30:00,14.58,14.59,14.43,14.56,190172.0,11.9212,11.9294,11.7986,11.9048,190172.0
2015-10-28 15:00:00,14.56,14.58,14.46,14.5,277094.0,11.9048,11.9212,11.8231,11.8558,277094.0
2015-10-28 15:30:00,14.51,14.61,14.51,14.58,411240.0,11.864,11.9457,11.864,11.9212,411240.0
2015-10-29 09:30:00,14.89,15.34,14.76,15.23,582466.0,12.1747,12.5426,12.0684,12.4527,582466.0
2015-10-29 10:00:00,15.23,15.5,15.21,15.25,257186.0,12.4527,12.6734,12.4363,12.469,257186.0
2015-10-29 10:30:00,15.25,15.33,15.14,15.21,251716.0,12.469,12.5344,12.3791,12.4363,251716.0
2015-10-29 11:00:00,15.21,15.24,15.14,15.2,232094.0,12.4363,12.4608,12.3791,12.4281,232094.0
2015-10-29 11:30:00,15.19,15.23,15.08,15.13,87822.0,12.42,12.4527,12.33,12.3709,87822.0
2015-10-29 12:00:00,15.12,15.26,15.1,15.23,428293.0,12.3627,12.4772,12.3464,12.4527,428293.0
2015-10-29 12:30:00,15.23,15.23,15.1,15.14,185623.0,12.4527,12.4527,12.3464,12.3791,185623.0
2015-10-29 13:00:00,15.13,15.18,15.13,15.16,129446.0,12.3709,12.4118,12.3709,12.3954,129446.0
2015-10-29 13:30:00,15.16,15.17,15.07,15.07,146484.0,12.3954,12.4036,12.3218,12.3218,146484.0
2015-10-29 14:00:00,15.07,15.07,14.96,14.99,131715.0,12.3218,12.3218,12.2319,12.2564,131715.0
2015-10-29 14:30:00,14.99,15.13,14.95,14.96,263423.0,12.2564,12.3709,12.2237,12.2319,263423.0
2015-10-29 15:00:00,14.96,14.99,14.92,14.95,162629.0,12.2319,12.2564,12.1992,12.2237,162629.0
2015-10-29 15:30:00,14.96,15.04,14.93,15.0,416925.0,12.2319,12.2973,12.2074,12.2646,416925.0
2015-10-30 09:30:00,15.04,15.19,14.93,15.16,292956.0,12.2973,12.42,12.2074,12.3954,292956.0
2015-10-30 10:00:00,15.16,15.22,15.14,15.21,551105.0,12.3954,12.4445,12.3791,12.4363,551105.0
2015-10-30 10:30:00,15.2,15.21,14.96,14.97,597290.0,12.4281,12.4363,12.2319,12.2401,597290.0
2015-10-30 11:00:00,14.98,15.02,14.82,14.89,153925.0,12.2483,12.281,12.1174,12.1747,153925.0
2015-10-30 11:30:00,14.89,15.05,14.87,14.99,156236.0,12.1747,12.3055,12.1583,12.2564,156236.0
2015-10-30 12:00:00,15.0,15.11,14.97,15.03,194437.0,12.2646,12.3546,12.2401,12.2891,194437.0
2015-10-30 12:30:00,15.04,15.32,15.02,15.32,291508.0,12.2973,12.5263,12.281,12.5263,291508.0
2015-10-30 13:00:00,15.32,15.36,15.21,15.27,194723.0,12.5263,12.559,12.4363,12.4854,194723.0
2015-10-30 13:30:00,15.27,15.28,15.08,15.12,178709.0,12.4854,12.4935,12.33,12.3627,178709.0
2015-10-30 14:00:00,15.12,15.13,15.01,15.03,148037.0,12.3627,12.3709,12.2728,12.2891,148037.0
2015-10-30 14:30:00,15.03,15.11,14.95,14.96,206658.0,12.2891,12.3546,12.2237,12.2319,206658.0
2015-10-30 15:00:00,14.96,15.17,14.93,15.04,287938.0,12.2319,12.4036,12.2074,12.2973,287938.0
2015-10-30 15:30:00,15.04,15.1,14.9,14.91,907645.0,12.2973,12.3464,12.1828,12.191,907645.0
2015-11-02 09:30:00,14.84,15.13,14.77,15.03,205054.0,12.1338,12.3709,12.0766,12.2891,205054.0
2015-11-02 10:00:00,15.04,15.3,14.99,15.25,226700.0,12.2973,12.5099,12.2564,12.469,226700.0
2015-11-02 10:30:00,15.25,15.42,15.24,15.41,348670.0,12.469,12.608,12.4608,12.5998,348670.0
2015-11-02 11:00:00,15.42,15.43,15.32,15.38,310884.0,12.608,12.6162,12.5263,12.5753,310884.0
2015-11-02 11:30:00,15.38,15.54,15.37,15.54,215143.0,12.5753,12.7061,12.5671,12.7061,215143.0
2015-11-02 12:00:00,15.53,15.56,15.47,15.56,213985.0,12.698,12.7225,12.6489,12.7225,213985.0
2015-11-02 12:30:00,15.55,15.58,15.49,15.55,144630.0,12.7143,12.7388,12.6653,12.7143,144630.0
2015-11-02 13:00:00,15.54,15.62,15.51,15.53,154560.0,12.7061,12.7715,12.6816,12.698,154560.0
2015-11-02 13:30:00,15.53,15.65,15.5,15.63,158556.0,12.698,12.7961,12.6734,12.7797,158556.0
2015-11-02 14:00:00,15.64,15.68,15.59,15.67,190914.0,12.7879,12.8206,12.747,12.8124,190914.0
2015-11-02 14:30:00,15.66,15.71,15.65,15.69,166859.0,12.8043,12.8451,12.7961,12.8288,166859.0
2015-11-02 15:00:00,15.69,15.75,15.65,15.7,254528.0,12.8288,12.8778,12.7961,12.837,254528.0
2015-11-02 15:30:00,15.7,15.73,15.62,15.64,415255.0,12.837,12.8615,12.7715,12.7879,415255.0
2015-11-03 09:30:00,15.72,16.21,15.72,15.9,230561.0,12.8533,13.254,12.8533,13.0005,230561.0
2015-11-03 10:00:00,15.9,16.22,15.88,16.22,211449.0,13.0005,13.2621,12.9841,13.2621,211449.0
2015-11-03 10:30:00,16.22,16.33,16.17,16.32,217051.0,13.2621,13.3521,13.2212,13.3439,217051.0
2015-11-03 11:00:00,16.32,16.49,16.3,16.39,253880.0,13.3439,13.4829,13.3275,13.4011,253880.0
2015-11-03 11:30:00,16.38,16.51,16.3,16.51,204977.0,13.393,13.4992,13.3275,13.4992,204977.0
2015-11-03 12:00:00,16.51,16.56,16.43,16.55,125810.0,13.4992,13.5401,13.4338,13.532,125810.0
2015-11-03 12:30:00,16.54,16.58,16.43,16.55,228984.0,13.5238,13.5565,13.4338,13.532,228984.0
2015-11-03 13:00:00,16.55,16.68,16.55,16.63,177301.0,13.532,13.6382,13.532,13.5974,177301.0
2015-11-03 13:30:00,16.64,16.64,16.48,16.51,277098.0,13.6055,13.6055,13.4747,13.4992,277098.0
2015-11-03 14:00:00,16.51,16.56,16.45,16.51,158840.0,13.4992,13.5401,13.4502,13.4992,158840.0
2015-11-03 14:30:00,16.52,16.63,16.5,16.6,166070.0,13.5074,13.5974,13.4911,13.5728,166070.0
2015-11-03 15:00:00,16.61,16.65,16.54,16.56,258224.0,13.581,13.6137,13.5238,13.5401,258224.0
2015-11-03 15:30:00,16.57,16.58,16.48,16.54,462877.0,13.5483,13.5565,13.4747,13.5238,462877.0
2015-11-04 09:30:00,16.45,16.61,16.38,16.58,269810.0,13.4502,13.581,13.393,13.5565,269810.0
2015-11-04 10:00:00,16.58,16.61,16.4,16.44,156713.0,13.5565,13.581,13.4093,13.442,156713.0
2015-11-04 10:30:00,16.45,16.52,16.13,16.3,344996.0,13.4502,13.5074,13.1885,13.3275,344996.0
2015-11-04 11:00:00,16.29,16.3,16.04,16.1,257622.0,13.3194,13.3275,13.115,13.164,257622.0
2015-11-04 11:30:00,16.1,16.32,16.06,16.2,203937.0,13.164,13.3439,13.1313,13.2458,203937.0
2015-11-04 12:00:00,16.2,16.29,16.16,16.16,103418.0,13.2458,13.3194,13.2131,13.2131,103418.0
2015-11-04 12:30:00,16.15,16.18,16.08,16.15,78235.0,13.2049,13.2294,13.1477,13.2049,78235.0
2015-11-04 13:00:00,16.15,16.18,16.05,16.12,88661.0,13.2049,13.2294,13.1231,13.1804,88661.0
2015-11-04 13:30:00,16.13,16.22,16.12,16.18,124930.0,13.1885,13.2621,13.1804,13.2294,124930.0
2015-11-04 14:00:00,16.18,16.22,16.06,16.07,135348.0,13.2294,13.2621,13.1313,13.1395,135348.0
2015-11-04 14:30:00,16.08,16.22,16.08,16.12,107894.0,13.1477,13.2621,13.1477,13.1804,107894.0
2015-11-04 15:00:00,16.13,16.21,16.11,16.16,184356.0,13.1885,13.254,13.1722,13.2131,184356.0
2015-11-04 15:30:00,16.17,16.19,16.09,16.11,507191.0,13.2212,13.2376,13.1558,13.1722,507191.0
2015-11-05 09:30:00,15.98,16.42,15.94,16.33,255393.0,13.0659,13.4257,13.0332,13.3521,255393.0
2015-11-05 10:00:00,16.33,16.36,15.99,15.99,513558.0,13.3521,13.3766,13.0741,13.0741,513558.0
2015-11-05 10:30:00,15.99,16.16,15.97,16.16,117404.0,13.0741,13.2131,13.0577,13.2131,117404.0
2015-11-05 11:00:00,16.15,16.15,16.03,16.08,88398.0,13.2049,13.2049,13.1068,13.1477,88398.0
2015-11-05 11:30:00,16.08,16.24,16.06,16.16,228347.0,13.1477,13.2785,13.1313,13.2131,228347.0
2015-11-05 12:00:00,16.17,16.18,16.14,16.16,60236.0,13.2212,13.2294,13.1967,13.2131,60236.0
2015-11-05 12:30:00,16.17,16.26,16.14,16.22,90940.0,13.2212,13.2948,13.1967,13.2621,90940.0
2015-11-05 13:00:00,16.23,16.28,16.07,16.07,116064.0,13.2703,13.3112,13.1395,13.1395,116064.0
2015-11-05 13:30:00,16.07,16.11,16.04,16.09,94418.0,13.1395,13.1722,13.115,13.1558,94418.0
2015-11-05 14:00:00,16.09,16.1,15.99,16.02,106653.0,13.1558,13.164,13.0741,13.0986,106653.0
2015-11-05 14:30:00,16.03,16.12,16.01,16.06,151535.0,13.1068,13.1804,13.0904,13.1313,151535.0
2015-11-05 15:00:00,16.07,16.14,16.03,16.14,136973.0,13.1395,13.1967,13.1068,13.1967,136973.0
2015-11-05 15:30:00,16.13,16.14,16.09,16.12,274797.0,13.1885,13.1967,13.1558,13.1804,274797.0
2015-11-06 09:30:00,15.9,16.15,15.84,15.93,222052.0,13.0005,13.2049,12.9514,13.025,222052.0
2015-11-06 10:00:00,15.93,16.03,15.87,15.92,167264.0,13.025,13.1068,12.976,13.0168,167264.0
2015-11-06 10:30:00,15.91,15.94,15.86,15.89,129879.0,13.0087,13.0332,12.9678,12.9923,129879.0
2015-11-06 11:00:00,15.89,15.96,15.85,15.87,112399.0,12.9923,13.0495,12.9596,12.976,112399.0
2015-11-06 11:30:00,15.87,15.89,15.85,15.88,79371.0,12.976,12.9923,12.9596,12.9841,79371.0
2015-11-06 12:00:00,15.88,15.92,15.83,15.86,109233.0,12.9841,13.0168,12.9433,12.9678,109233.0
2015-11-06 12:30:00,15.86,15.88,15.83,15.84,54706.0,12.9678,12.9841,12.9433,12.9514,54706.0
2015-11-06 13:00:00,15.85,15.88,15.84,15.86,76448.0,12.9596,12.9841,12.9514,12.9678,76448.0
2015-11-06 13:30:00,15.86,15.92,15.84,15.88,77905.0,12.9678,13.0168,12.9514,12.9841,77905.0
2015-11-06 14:00:00,15.89,15.94,15.88,15.9,60764.0,12.9923,13.0332,12.9841,13.0005,60764.0
2015-11-06 14:30:00,15.89,15.9,15.87,15.9,36866.0,12.9923,13.0005,12.976,13.0005,36866.0
2015-11-06 15:00:00,15.89,15.9,15.86,15.9,69585.0,12.9923,13.0005,12.9678,13.0005,69585.0
2015-11-06 15:30:00,15.89,15.95,15.88,15.92,169903.0,12.9923,13.0414,12.9841,13.0168,169903.0
2015-11-09 09:30:00,15.93,16.17,15.82,16.11,208935.0,13.025,13.2212,12.9351,13.1722,208935.0
2015-11-09 10:00:00,16.09,16.11,15.82,15.87,149970.0,13.1558,13.1722,12.9351,12.976,149970.0
2015-11-09 10:30:00,15.87,15.92,15.82,15.84,112581.0,12.976,13.0168,12.9351,12.9514,112581.0
2015-11-09 11:00:00,15.84,15.86,15.66,15.69,108404.0,12.9514,12.9678,12.8043,12.8288,108404.0
2015-11-09 11:30:00,15.68,15.73,15.65,15.69,113773.0,12.8206,12.8615,12.7961,12.8288,113773.0
2015-11-09 12:00:00,15.68,15.73,15.63,15.72,68755.0,12.8206,12.8615,12.7797,12.8533,68755.0
2015-11-09 12:30:00,15.71,15.72,15.65,15.71,112970.0,12.8451,12.8533,12.7961,12.8451,112970.0
2015-11-09 13:00:00,15.72,15.73,15.6,15.69,153267.0,12.8533,12.8615,12.7552,12.8288,153267.0
2015-11-09 13:30:00,15.69,15.78,15.68,15.71,117719.0,12.8288,12.9024,12.8206,12.8451,117719.0
2015-11-09 14:00:00,15.7,15.75,15.67,15.74,101647.0,12.837,12.8778,12.8124,12.8697,101647.0
2015-11-09 14:30:00,15.74,15.76,15.69,15.75,89170.0,12.8697,12.886,12.8288,12.8778,89170.0
2015-11-09 15:00:00,15.75,15.78,15.72,15.74,118784.0,12.8778,12.9024,12.8533,12.8697,118784.0
2015-11-09 15:30:00,15.74,15.76,15.71,15.72,182258.0,12.8697,12.886,12.8451,12.8533,182258.0
2015-11-10 09:30:00,15.6,15.79,15.49,15.75,166174.0,12.7552,12.9105,12.6653,12.8778,166174.0
2015-11-10 10:00:00,15.74,15.76,15.44,15.5,73577.0,12.8697,12.886,12.6244,12.6734,73577.0
2015-11-10 10:30:00,15.5,15.53,15.36,15.5,95286.0,12.6734,12.698,12.559,12.6734,95286.0
2015-11-10 11:00:00,15.5,15.64,15.47,15.54,103488.0,12.6734,12.7879,12.6489,12.7061,103488.0
2015-11-10 11:30:00,15.56,15.68,15.54,15.58,79957.0,12.7225,12.8206,12.7061,12.7388,79957.0
2015-11-10 12:00:00,15.58,15.67,15.57,15.58,116829.0,12.7388,12.8124,12.7307,12.7388,116829.0
2015-11-10 12:30:00,15.59,15.59,15.47,15.55,135488.0,12.747,12.747,12.6489,12.7143,135488.0
2015-11-10 13:00:00,15.54,15.56,15.5,15.55,106513.0,12.7061,12.7225,12.6734,12.7143,106513.0
2015-11-10 13:30:00,15.55,15.56,15.44,15.46,131962.0,12.7143,12.7225,12.6244,12.6407,131962.0
2015-11-10 14:00:00,15.45,15.48,15.41,15.43,106325.0,12.6325,12.6571,12.5998,12.6162,106325.0
2015-11-10 14:30:00,15.43,15.52,15.42,15.48,100809.0,12.6162,12.6898,12.608,12.6571,100809.0
2015-11-10 15:00:00,15.48,15.52,15.47,15.5,152673.0,12.6571,12.6898,12.6489,12.6734,152673.0
2015-11-10 15:30:00,15.5,15.53,15.47,15.48,316114.0,12.6734,12.698,12.6489,12.6571,316114.0
2015-11-11 09:30:00,15.48,15.5,15.27,15.3,115666.0,12.6571,12.6734,12.4854,12.5099,115666.0
2015-11-11 10:00:00,15.31,15.32,15.16,15.23,88549.0,12.5181,12.5263,12.3954,12.4527,88549.0
2015-11-11 10:30:00,15.23,15.27,15.09,15.12,76927.0,12.4527,12.4854,12.3382,12.3627,76927.0
2015-11-11 11:00:00,15.11,15.16,15.03,15.04,109095.0,12.3546,12.3954,12.2891,12.2973,109095.0
2015-11-11 11:30:00,15.04,15.16,15.01,15.14,161158.0,12.2973,12.3954,12.2728,12.3791,161158.0
2015-11-11 12:00:00,15.13,15.14,15.07,15.12,62657.0,12.3709,12.3791,12.3218,12.3627,62657.0
2015-11-11 12:30:00,15.12,15.17,15.12,15.17,84634.0,12.3627,12.4036,12.3627,12.4036,84634.0
2015-11-11 13:00:00,15.17,15.17,15.06,15.09,64148.0,12.4036,12.4036,12.3137,12.3382,64148.0
2015-11-11 13:30:00,15.09,15.1,15.05,15.08,70177.0,12.3382,12.3464,12.3055,12.33,70177.0
2015-11-11 14:00:00,15.07,15.14,15.07,15.14,75770.0,12.3218,12.3791,12.3218,12.3791,75770.0
2015-11-11 14:30:00,15.14,15.15,14.99,15.01,139896.0,12.3791,12.3873,12.2564,12.2728,139896.0
2015-11-11 15:00:00,15.02,15.08,15.02,15.08,116801.0,12.281,12.33,12.281,12.33,116801.0
2015-11-11 15:30:00,15.09,15.14,15.06,15.12,177777.0,12.3382,12.3791,12.3137,12.3627,177777.0
2015-11-12 09:30:00,14.8,15.18,14.71,15.13,285214.0,12.1011,12.4118,12.0275,12.3709,285214.0
2015-11-12 10:00:00,15.1,15.17,14.91,14.92,99207.0,12.3464,12.4036,12.191,12.1992,99207.0
2015-11-12 10:30:00,14.91,15.03,14.91,14.98,85485.0,12.191,12.2891,12.191,12.2483,85485.0
2015-11-12 11:00:00,14.99,15.04,14.79,14.8,94344.0,12.2564,12.2973,12.0929,12.1011,94344.0
2015-11-12 11:30:00,14.8,14.86,14.78,14.8,46181.0,12.1011,12.1501,12.0847,12.1011,46181.0
2015-11-12 12:00:00,14.8,14.82,14.74,14.78,66748.0,12.1011,12.1174,12.052,12.0847,66748.0
2015-11-12 12:30:00,14.78,14.81,14.75,14.78,105107.0,12.0847,12.1093,12.0602,12.0847,105107.0
2015-11-12 13:00:00,14.79,14.84,14.76,14.79,125709.0,12.0929,12.1338,12.0684,12.0929,125709.0
2015-11-12 13:30:00,14.8,14.9,14.77,14.77,85265.0,12.1011,12.1828,12.0766,12.0766,85265.0
2015-11-12 14:00:00,14.78,14.8,14.67,14.7,112266.0,12.0847,12.1011,11.9948,12.0193,112266.0
2015-11-12 14:30:00,14.71,14.72,14.65,14.69,85861.0,12.0275,12.0357,11.9784,12.0111,85861.0
2015-11-12 15:00:00,14.69,14.71,14.64,14.65,124533.0,12.0111,12.0275,11.9703,11.9784,124533.0
2015-11-12 15:30:00,14.65,14.65,14.52,14.54,384488.0,11.9784,11.9784,11.8721,11.8885,384488.0
2015-11-13 09:30:00,14.45,14.63,14.41,14.47,156006.0,11.8149,11.9621,11.7822,11.8313,156006.0
2015-11-13 10:00:00,14.46,14.56,14.32,14.53,161629.0,11.8231,11.9048,11.7086,11.8803,161629.0
2015-11-13 10:30:00,14.54,14.73,14.53,14.71,121739.0,11.8885,12.0438,11.8803,12.0275,121739.0
2015-11-13 11:00:00,14.7,14.74,14.54,14.62,147827.0,12.0193,12.052,11.8885,11.9539,147827.0
2015-11-13 11:30:00,14.61,14.76,14.56,14.76,128985.0,11.9457,12.0684,11.9048,12.0684,128985.0
2015-11-13 12:00:00,14.76,14.91,14.73,14.78,170078.0,12.0684,12.191,12.0438,12.0847,170078.0
2015-11-13 12:30:00,14.78,14.79,14.68,14.74,91586.0,12.0847,12.0929,12.003,12.052,91586.0
2015-11-13 13:00:00,14.74,14.76,14.65,14.73,96878.0,12.052,12.0684,11.9784,12.0438,96878.0
2015-11-13 13:30:00,14.72,14.79,14.64,14.74,121870.0,12.0357,12.0929,11.9703,12.052,121870.0
2015-11-13 14:00:00,14.74,14.85,14.73,14.83,83565.0,12.052,12.142,12.0438,12.1256,83565.0
2015-11-13 14:30:00,14.83,14.86,14.72,14.75,88406.0,12.1256,12.1501,12.0357,12.0602,88406.0
2015-11-13 15:00:00,14.74,14.76,14.66,14.66,111955.0,12.052,12.0684,11.9866,11.9866,111955.0
2015-11-13 15:30:00,14.66,14.72,14.64,14.66,281071.0,11.9866,12.0357,11.9703,11.9866,281071.0
2015-11-16 09:30:00,14.66,14.96,14.65,14.68,261544.0,11.9866,12.2319,11.9784,12.003,261544.0
2015-11-16 10:00:00,14.69,14.79,14.51,14.71,196984.0,12.0111,12.0929,11.864,12.0275,196984.0
2015-11-16 10:30:00,14.69,14.7,14.52,14.55,150778.0,12.0111,12.0193,11.8721,11.8967,150778.0
2015-11-16 11:00:00,14.55,14.62,14.5,14.6,122801.0,11.8967,11.9539,11.8558,11.9376,122801.0
2015-11-16 11:30:00,14.6,14.8,14.6,14.74,105557.0,11.9376,12.1011,11.9376,12.052,105557.0
2015-11-16 12:00:00,14.75,14.98,14.72,14.9,119527.0,12.0602,12.2483,12.0357,12.1828,119527.0
2015-11-16 12:30:00,14.9,15.03,14.85,14.94,98612.0,12.1828,12.2891,12.142,12.2156,98612.0
2015-11-16 13:00:00,14.94,15.09,14.92,14.99,142175.0,12.2156,12.3382,12.1992,12.2564,142175.0
2015-11-16 13:30:00,14.98,15.09,14.89,15.09,138500.0,12.2483,12.3382,12.1747,12.3382,138500.0
2015-11-16 14:00:00,15.09,15.19,15.08,15.18,165823.0,12.3382,12.42,12.33,12.4118,165823.0
2015-11-16 14:30:00,15.18,15.18,15.09,15.16,77269.0,12.4118,12.4118,12.3382,12.3954,77269.0
2015-11-16 15:00:00,15.16,15.3,15.16,15.29,115893.0,12.3954,12.5099,12.3954,12.5017,115893.0
2015-11-16 15:30:00,15.29,15.37,15.28,15.35,297322.0,12.5017,12.5671,12.4935,12.5508,297322.0
2015-11-17 09:30:00,15.29,15.31,15.03,15.31,143677.0,12.5017,12.5181,12.2891,12.5181,143677.0
2015-11-17 10:00:00,15.32,15.38,15.15,15.32,119341.0,12.5263,12.5753,12.3873,12.5263,119341.0
2015-11-17 10:30:00,15.3,15.49,15.29,15.38,168491.0,12.5099,12.6653,12.5017,12.5753,168491.0
2015-11-17 11:00:00,15.39,15.58,15.38,15.54,147380.0,12.5835,12.7388,12.5753,12.7061,147380.0
2015-11-17 11:30:00,15.54,15.57,15.4,15.41,118912.0,12.7061,12.7307,12.5917,12.5998,118912.0
2015-11-17 12:00:00,15.41,15.43,15.33,15.36,110809.0,12.5998,12.6162,12.5344,12.559,110809.0
2015-11-17 12:30:00,15.36,15.36,15.26,15.3,67450.0,12.559,12.559,12.4772,12.5099,67450.0
2015-11-17 13:00:00,15.3,15.31,15.24,15.29,79543.0,12.5099,12.5181,12.4608,12.5017,79543.0
2015-11-17 13:30:00,15.29,15.33,15.24,15.29,60711.0,12.5017,12.5344,12.4608,12.5017,60711.0
2015-11-17 14:00:00,15.29,15.36,15.28,15.28,63743.0,12.5017,12.559,12.4935,12.4935,63743.0
2015-11-17 14:30:00,15.29,15.29,15.2,15.27,78591.0,12.5017,12.5017,12.4281,12.4854,78591.0
2015-11-17 15:00:00,15.29,15.31,15.21,15.22,137443.0,12.5017,12.5181,12.4363,12.4445,137443.0
2015-11-17 15:30:00,15.22,15.33,15.22,15.3,256595.0,12.4445,12.5344,12.4445,12.5099,256595.0
2015-11-18 09:30:00,15.45,15.6,15.32,15.33,210484.0,12.6325,12.7552,12.5263,12.5344,210484.0
2015-11-18 10:00:00,15.34,15.37,15.24,15.34,112924.0,12.5426,12.5671,12.4608,12.5426,112924.0
2015-11-18 10:30:00,15.34,15.5,15.2,15.49,214907.0,12.5426,12.6734,12.4281,12.6653,214907.0
2015-11-18 11:00:00,15.49,15.49,15.29,15.34,146081.0,12.6653,12.6653,12.5017,12.5426,146081.0
2015-11-18 11:30:00,15.34,15.43,15.33,15.38,135384.0,12.5426,12.6162,12.5344,12.5753,135384.0
2015-11-18 12:00:00,15.38,15.41,15.27,15.36,204089.0,12.5753,12.5998,12.4854,12.559,204089.0
2015-11-18 12:30:00,15.36,15.37,15.22,15.26,76303.0,12.559,12.5671,12.4445,12.4772,76303.0
2015-11-18 13:00:00,15.26,15.35,15.24,15.32,78680.0,12.4772,12.5508,12.4608,12.5263,78680.0
2015-11-18 13:30:00,15.32,15.35,15.27,15.31,96399.0,12.5263,12.5508,12.4854,12.5181,96399.0
2015-11-18 14:00:00,15.3,15.52,15.29,15.31,120760.0,12.5099,12.6898,12.5017,12.5181,120760.0
2015-11-18 14:30:00,15.31,15.48,15.29,15.47,70716.0,12.5181,12.6571,12.5017,12.6489,70716.0
2015-11-18 15:00:00,15.48,15.59,15.45,15.5,129477.0,12.6571,12.747,12.6325,12.6734,129477.0
2015-11-18 15:30:00,15.5,15.53,15.47,15.52,242191.0,12.6734,12.698,12.6489,12.6898,242191.0
2015-11-19 09:30:00,15.42,15.59,15.3,15.47,117667.0,12.608,12.747,12.5099,12.6489,117667.0
2015-11-19 10:00:00,15.46,15.47,15.31,15.37,98477.0,12.6407,12.6489,12.5181,12.5671,98477.0
2015-11-19 10:30:00,15.37,15.45,15.32,15.43,63427.0,12.5671,12.6325,12.5263,12.6162,63427.0
2015-11-19 11:00:00,15.42,15.43,15.34,15.37,62462.0,12.608,12.6162,12.5426,12.5671,62462.0
2015-11-19 11:30:00,15.37,15.42,15.19,15.22,123737.0,12.5671,12.608,12.42,12.4445,123737.0
2015-11-19 12:00:00,15.22,15.25,15.1,15.14,70545.0,12.4445,12.469,12.3464,12.3791,70545.0
2015-11-19 12:30:00,15.15,15.26,15.14,15.24,76271.0,12.3873,12.4772,12.3791,12.4608,76271.0
2015-11-19 13:00:00,15.24,15.29,15.22,15.24,95135.0,12.4608,12.5017,12.4445,12.4608,95135.0
2015-11-19 13:30:00,15.24,15.29,15.22,15.23,65055.0,12.4608,12.5017,12.4445,12.4527,65055.0
2015-11-19 14:00:00,15.23,15.23,15.12,15.14,87055.0,12.4527,12.4527,12.3627,12.3791,87055.0
2015-11-19 14:30:00,15.14,15.16,15.12,15.16,82582.0,12.3791,12.3954,12.3627,12.3954,82582.0
2015-11-19 15:00:00,15.16,15.16,15.07,15.08,153989.0,12.3954,12.3954,12.3218,12.33,153989.0
2015-11-19 15:30:00,15.08,15.09,15.02,15.09,199259.0,12.33,12.3382,12.281,12.3382,199259.0
2015-11-20 09:30:00,15.14,15.23,14.98,15.05,135221.0,12.3791,12.4527,12.2483,12.3055,135221.0
2015-11-20 10:00:00,15.03,15.11,14.91,14.92,73871.0,12.2891,12.3546,12.191,12.1992,73871.0
2015-11-20 10:30:00,14.91,14.95,14.83,14.84,101222.0,12.191,12.2237,12.1256,12.1338,101222.0
2015-11-20 11:00:00,14.84,14.87,14.77,14.79,117277.0,12.1338,12.1583,12.0766,12.0929,117277.0
2015-11-20 11:30:00,14.79,14.82,14.76,14.77,63258.0,12.0929,12.1174,12.0684,12.0766,63258.0
2015-11-20 12:00:00,14.77,14.83,14.7,14.81,99457.0,12.0766,12.1256,12.0193,12.1093,99457.0
2015-11-20 12:30:00,14.8,14.94,14.79,14.86,98207.0,12.1011,12.2156,12.0929,12.1501,98207.0
2015-11-20 13:00:00,14.87,14.99,14.87,14.91,145326.0,12.1583,12.2564,12.1583,12.191,145326.0
2015-11-20 13:30:00,14.91,14.91,14.8,14.85,116804.0,12.191,12.191,12.1011,12.142,116804.0
2015-11-20 14:00:00,14.85,14.86,14.77,14.79,83145.0,12.142,12.1501,12.0766,12.0929,83145.0
2015-11-20 14:30:00,14.79,14.8,14.73,14.76,74246.0,12.0929,12.1011,12.0438,12.0684,74246.0
2015-11-20 15:00:00,14.76,14.76,14.65,14.65,160025.0,12.0684,12.0684,11.9784,11.9784,160025.0
2015-11-20 15:30:00,14.65,14.69,14.61,14.64,683753.0,11.9784,12.0111,11.9457,11.9703,683753.0
2015-11-23 09:30:00,14.44,14.83,14.35,14.7,157639.0,11.8067,12.1256,11.7331,12.0193,157639.0
2015-11-23 10:00:00,14.7,15.0,14.66,14.99,197963.0,12.0193,12.2646,11.9866,12.2564,197963.0
2015-11-23 10:30:00,14.98,14.99,14.85,14.96,197626.0,12.2483,12.2564,12.142,12.2319,197626.0
2015-11-23 11:00:00,14.94,14.99,14.91,14.98,201089.0,12.2156,12.2564,12.191,12.2483,201089.0
2015-11-23 11:30:00,14.98,15.01,14.91,15.0,115633.0,12.2483,12.2728,12.191,12.2646,115633.0
2015-11-23 12:00:00,14.99,15.07,14.96,14.97,125697.0,12.2564,12.3218,12.2319,12.2401,125697.0
2015-11-23 12:30:00,14.97,14.98,14.87,14.96,224386.0,12.2401,12.2483,12.1583,12.2319,224386.0
2015-11-23 13:00:00,14.96,15.06,14.95,15.03,142232.0,12.2319,12.3137,12.2237,12.2891,142232.0
2015-11-23 13:30:00,15.02,15.05,14.96,14.97,73956.0,12.281,12.3055,12.2319,12.2401,73956.0
2015-11-23 14:00:00,14.97,14.97,14.82,14.86,104668.0,12.2401,12.2401,12.1174,12.1501,104668.0
2015-11-23 14:30:00,14.85,14.91,14.8,14.89,96023.0,12.142,12.191,12.1011,12.1747,96023.0
2015-11-23 15:00:00,14.89,14.94,14.86,14.9,92538.0,12.1747,12.2156,12.1501,12.1828,92538.0
2015-11-23 15:30:00,14.9,14.94,14.87,14.93,182512.0,12.1828,12.2156,12.1583,12.2074,182512.0
2015-11-24 09:30:00,15.08,15.53,15.06,15.27,384776.0,12.33,12.698,12.3137,12.4854,384776.0
2015-11-24 10:00:00,15.26,15.34,15.1,15.2,229625.0,12.4772,12.5426,12.3464,12.4281,229625.0
2015-11-24 10:30:00,15.19,15.4,15.18,15.39,202392.0,12.42,12.5917,12.4118,12.5835,202392.0
2015-11-24 11:00:00,15.38,15.45,15.33,15.38,162469.0,12.5753,12.6325,12.5344,12.5753,162469.0
2015-11-24 11:30:00,15.38,15.53,15.37,15.49,222174.0,12.5753,12.698,12.5671,12.6653,222174.0
2015-11-24 12:00:00,15.49,15.63,15.49,15.61,88853.0,12.6653,12.7797,12.6653,12.7634,88853.0
2015-11-24 12:30:00,15.61,15.63,15.5,15.56,85161.0,12.7634,12.7797,12.6734,12.7225,85161.0
2015-11-24 13:00:00,15.55,15.59,15.49,15.51,330484.0,12.7143,12.747,12.6653,12.6816,330484.0
2015-11-24 13:30:00,15.52,15.52,15.44,15.45,127488.0,12.6898,12.6898,12.6244,12.6325,127488.0
2015-11-24 14:00:00,15.45,15.47,15.36,15.44,337661.0,12.6325,12.6489,12.559,12.6244,337661.0
2015-11-24 14:30:00,15.44,15.47,15.41,15.43,85595.0,12.6244,12.6489,12.5998,12.6162,85595.0
2015-11-24 15:00:00,15.44,15.45,15.38,15.38,118420.0,12.6244,12.6325,12.5753,12.5753,118420.0
2015-11-24 15:30:00,15.38,15.41,15.25,15.26,428082.0,12.5753,12.5998,12.469,12.4772,428082.0
2015-11-25 09:30:00,15.13,15.21,14.91,15.07,208506.0,12.3709,12.4363,12.191,12.3218,208506.0
2015-11-25 10:00:00,15.08,15.08,14.96,15.01,147933.0,12.33,12.33,12.2319,12.2728,147933.0
2015-11-25 10:30:00,15.0,15.25,15.0,15.18,142315.0,12.2646,12.469,12.2646,12.4118,142315.0
2015-11-25 11:00:00,15.18,15.32,15.18,15.24,113543.0,12.4118,12.5263,12.4118,12.4608,113543.0
2015-11-25 11:30:00,15.25,15.3,15.19,15.24,82251.0,12.469,12.5099,12.42,12.4608,82251.0
2015-11-25 12:00:00,15.24,15.28,15.19,15.22,87118.0,12.4608,12.4935,12.42,12.4445,87118.0
2015-11-25 12:30:00,15.21,15.24,15.14,15.14,69729.0,12.4363,12.4608,12.3791,12.3791,69729.0
2015-11-25 13:00:00,15.15,15.19,15.11,15.13,105606.0,12.3873,12.42,12.3546,12.3709,105606.0
2015-11-25 13:30:00,15.13,15.16,15.06,15.07,69602.0,12.3709,12.3954,12.3137,12.3218,69602.0
2015-11-25 14:00:00,15.07,15.15,15.03,15.1,98138.0,12.3218,12.3873,12.2891,12.3464,98138.0
2015-11-25 14:30:00,15.1,15.12,15.0,15.01,70319.0,12.3464,12.3627,12.2646,12.2728,70319.0
2015-11-25 15:00:00,15.01,15.03,14.96,14.96,65585.0,12.2728,12.2891,12.2319,12.2319,65585.0
2015-11-25 15:30:00,14.96,14.98,14.94,14.95,374672.0,12.2319,12.2483,12.2156,12.2237,374672.0
2015-11-27 09:30:00,14.68,14.89,14.67,14.86,125263.0,12.003,12.1747,11.9948,12.1501,125263.0
2015-11-27 10:00:00,14.86,14.87,14.74,14.8,117121.0,12.1501,12.1583,12.052,12.1011,117121.0
2015-11-27 10:30:00,14.8,14.8,14.65,14.65,111890.0,12.1011,12.1011,11.9784,11.9784,111890.0
2015-11-27 11:00:00,14.66,14.68,14.58,14.6,97517.0,11.9866,12.003,11.9212,11.9376,97517.0
2015-11-27 11:30:00,14.61,14.71,14.61,14.7,53944.0,11.9457,12.0275,11.9457,12.0193,53944.0
2015-11-27 12:00:00,14.71,14.71,14.67,14.69,45396.0,12.0275,12.0275,11.9948,12.0111,45396.0
2015-11-27 12:30:00,14.69,14.78,14.69,14.74,72804.0,12.0111,12.0847,12.0111,12.052,72804.0
2015-11-30 09:30:00,14.8,14.88,14.69,14.79,170655.0,12.1011,12.1665,12.0111,12.0929,170655.0
2015-11-30 10:00:00,14.78,14.94,14.77,14.86,300679.0,12.0847,12.2156,12.0766,12.1501,300679.0
2015-11-30 10:30:00,14.86,14.89,14.77,14.89,102494.0,12.1501,12.1747,12.0766,12.1747,102494.0
2015-11-30 11:00:00,14.89,14.97,14.87,14.89,84258.0,12.1747,12.2401,12.1583,12.1747,84258.0
2015-11-30 11:30:00,14.89,14.91,14.81,14.85,94690.0,12.1747,12.191,12.1093,12.142,94690.0
2015-11-30 12:00:00,14.84,14.96,14.81,14.93,123691.0,12.1338,12.2319,12.1093,12.2074,123691.0
2015-11-30 12:30:00,14.93,14.95,14.86,14.87,115272.0,12.2074,12.2237,12.1501,12.1583,115272.0
2015-11-30 13:00:00,14.87,14.94,14.86,14.94,87954.0,12.1583,12.2156,12.1501,12.2156,87954.0
2015-11-30 13:30:00,14.94,14.94,14.84,14.85,125473.0,12.2156,12.2156,12.1338,12.142,125473.0
2015-11-30 14:00:00,14.85,14.94,14.85,14.93,147104.0,12.142,12.2156,12.142,12.2074,147104.0
2015-11-30 14:30:00,14.92,14.95,14.83,14.84,161805.0,12.1992,12.2237,12.1256,12.1338,161805.0
2015-11-30 15:00:00,14.84,14.87,14.82,14.83,112888.0,12.1338,12.1583,12.1174,12.1256,112888.0
2015-11-30 15:30:00,14.83,14.87,14.77,14.8,425413.0,12.1256,12.1583,12.0766,12.1011,425413.0
2015-12-01 09:30:00,14.9,15.38,14.9,15.34,218840.0,12.1828,12.5753,12.1828,12.5426,218840.0
2015-12-01 10:00:00,15.34,15.34,15.2,15.29,245838.0,12.5426,12.5426,12.4281,12.5017,245838.0
2015-12-01 10:30:00,15.29,15.33,15.25,15.25,220120.0,12.5017,12.5344,12.469,12.469,220120.0
2015-12-01 11:00:00,15.25,15.28,15.2,15.25,112072.0,12.469,12.4935,12.4281,12.469,112072.0
2015-12-01 11:30:00,15.25,15.31,15.23,15.23,88712.0,12.469,12.5181,12.4527,12.4527,88712.0
2015-12-01 12:00:00,15.23,15.32,15.21,15.31,105590.0,12.4527,12.5263,12.4363,12.5181,105590.0
2015-12-01 12:30:00,15.31,15.32,15.26,15.29,131673.0,12.5181,12.5263,12.4772,12.5017,131673.0
2015-12-01 13:00:00,15.29,15.34,15.28,15.33,206835.0,12.5017,12.5426,12.4935,12.5344,206835.0
2015-12-01 13:30:00,15.32,15.34,15.28,15.28,178192.0,12.5263,12.5426,12.4935,12.4935,178192.0
2015-12-01 14:00:00,15.27,15.3,15.2,15.24,108134.0,12.4854,12.5099,12.4281,12.4608,108134.0
2015-12-01 14:30:00,15.25,15.25,15.18,15.2,70169.0,12.469,12.469,12.4118,12.4281,70169.0
2015-12-01 15:00:00,15.2,15.2,15.12,15.16,161969.0,12.4281,12.4281,12.3627,12.3954,161969.0
2015-12-01 15:30:00,15.16,15.16,15.07,15.11,339778.0,12.3954,12.3954,12.3218,12.3546,339778.0
2015-12-02 09:30:00,14.93,14.94,14.72,14.78,142316.0,12.2074,12.2156,12.0357,12.0847,142316.0
2015-12-02 10:00:00,14.78,14.97,14.76,14.84,227757.0,12.0847,12.2401,12.0684,12.1338,227757.0
2015-12-02 10:30:00,14.83,14.83,14.7,14.74,129023.0,12.1256,12.1256,12.0193,12.052,129023.0
2015-12-02 11:00:00,14.74,14.75,14.68,14.72,236278.0,12.052,12.0602,12.003,12.0357,236278.0
2015-12-02 11:30:00,14.71,14.77,14.59,14.6,155669.0,12.0275,12.0766,11.9294,11.9376,155669.0
2015-12-02 12:00:00,14.59,14.74,14.56,14.73,155109.0,11.9294,12.052,11.9048,12.0438,155109.0
2015-12-02 12:30:00,14.72,14.79,14.69,14.78,90100.0,12.0357,12.0929,12.0111,12.0847,90100.0
2015-12-02 13:00:00,14.78,14.84,14.77,14.79,117377.0,12.0847,12.1338,12.0766,12.0929,117377.0
2015-12-02 13:30:00,14.79,14.83,14.77,14.78,83591.0,12.0929,12.1256,12.0766,12.0847,83591.0
2015-12-02 14:00:00,14.77,14.8,14.68,14.72,122567.0,12.0766,12.1011,12.003,12.0357,122567.0
2015-12-02 14:30:00,14.72,14.74,14.67,14.67,124935.0,12.0357,12.052,11.9948,11.9948,124935.0
2015-12-02 15:00:00,14.68,14.87,14.62,14.82,201646.0,12.003,12.1583,11.9539,12.1174,201646.0
2015-12-02 15:30:00,14.82,14.83,14.71,14.73,252982.0,12.1174,12.1256,12.0275,12.0438,252982.0
2015-12-03 09:30:00,14.89,15.0,14.82,14.92,105615.0,12.1747,12.2646,12.1174,12.1992,105615.0
2015-12-03 10:00:00,14.92,14.92,14.79,14.79,127836.0,12.1992,12.1992,12.0929,12.0929,127836.0
2015-12-03 10:30:00,14.79,14.98,14.79,14.91,92454.0,12.0929,12.2483,12.0929,12.191,92454.0
2015-12-03 11:00:00,14.91,14.93,14.82,14.92,88201.0,12.191,12.2074,12.1174,12.1992,88201.0
2015-12-03 11:30:00,14.91,14.97,14.89,14.92,68881.0,12.191,12.2401,12.1747,12.1992,68881.0
2015-12-03 12:00:00,14.93,14.94,14.85,14.89,50019.0,12.2074,12.2156,12.142,12.1747,50019.0
2015-12-03 12:30:00,14.89,15.1,14.88,14.95,96851.0,12.1747,12.3464,12.1665,12.2237,96851.0
2015-12-03 13:00:00,14.95,14.99,14.94,14.97,108003.0,12.2237,12.2564,12.2156,12.2401,108003.0
2015-12-03 13:30:00,14.96,14.99,14.89,14.91,78924.0,12.2319,12.2564,12.1747,12.191,78924.0
2015-12-03 14:00:00,14.91,14.92,14.81,14.83,116563.0,12.191,12.1992,12.1093,12.1256,116563.0
2015-12-03 14:30:00,14.82,14.94,14.8,14.94,117850.0,12.1174,12.2156,12.1011,12.2156,117850.0
2015-12-03 15:00:00,14.93,14.94,14.83,14.85,104019.0,12.2074,12.2156,12.1256,12.142,104019.0
2015-12-03 15:30:00,14.85,14.91,14.84,14.86,340498.0,12.142,12.191,12.1338,12.1501,340498.0
2015-12-04 09:30:00,14.59,14.65,14.38,14.42,239866.0,11.9294,11.9784,11.7577,11.7904,239866.0
2015-12-04 10:00:00,14.43,14.54,14.43,14.49,221042.0,11.7986,11.8885,11.7986,11.8476,221042.0
2015-12-04 10:30:00,14.49,14.59,14.46,14.58,243251.0,11.8476,11.9294,11.8231,11.9212,243251.0
2015-12-04 11:00:00,14.58,14.68,14.44,14.45,125575.0,11.9212,12.003,11.8067,11.8149,125575.0
2015-12-04 11:30:00,14.45,14.53,14.38,14.4,89152.0,11.8149,11.8803,11.7577,11.774,89152.0
2015-12-04 12:00:00,14.39,14.4,14.23,14.26,67553.0,11.7658,11.774,11.635,11.6596,67553.0
2015-12-04 12:30:00,14.27,14.42,14.26,14.35,136291.0,11.6677,11.7904,11.6596,11.7331,136291.0
2015-12-04 13:00:00,14.35,14.42,14.34,14.4,62510.0,11.7331,11.7904,11.725,11.774,62510.0
2015-12-04 13:30:00,14.4,14.4,14.29,14.36,55555.0,11.774,11.774,11.6841,11.7413,55555.0
2015-12-04 14:00:00,14.36,14.39,14.31,14.35,87203.0,11.7413,11.7658,11.7004,11.7331,87203.0
2015-12-04 14:30:00,14.35,14.44,14.34,14.4,103070.0,11.7331,11.8067,11.725,11.774,103070.0
2015-12-04 15:00:00,14.4,14.43,14.35,14.4,75644.0,11.774,11.7986,11.7331,11.774,75644.0
2015-12-04 15:30:00,14.39,14.4,14.31,14.35,156159.0,11.7658,11.774,11.7004,11.7331,156159.0
2015-12-07 09:30:00,13.97,13.97,13.69,13.7,172314.0,11.4224,11.4224,11.1935,11.2017,172314.0
2015-12-07 10:00:00,13.69,13.69,13.54,13.56,144878.0,11.1935,11.1935,11.0709,11.0872,144878.0
2015-12-07 10:30:00,13.55,13.6,13.51,13.59,82497.0,11.079,11.1199,11.0463,11.1117,82497.0
2015-12-07 11:00:00,13.59,13.66,13.52,13.55,115388.0,11.1117,11.169,11.0545,11.079,115388.0
2015-12-07 11:30:00,13.54,13.64,13.53,13.61,72375.0,11.0709,11.1526,11.0627,11.1281,72375.0
2015-12-07 12:00:00,13.6,13.62,13.55,13.55,39044.0,11.1199,11.1363,11.079,11.079,39044.0
2015-12-07 12:30:00,13.56,13.64,13.55,13.63,49188.0,11.0872,11.1526,11.079,11.1444,49188.0
2015-12-07 13:00:00,13.63,13.64,13.57,13.59,61134.0,11.1444,11.1526,11.0954,11.1117,61134.0
2015-12-07 13:30:00,13.59,13.6,13.56,13.6,51995.0,11.1117,11.1199,11.0872,11.1199,51995.0
2015-12-07 14:00:00,13.61,13.67,13.58,13.64,66757.0,11.1281,11.1771,11.1036,11.1526,66757.0
2015-12-07 14:30:00,13.64,13.64,13.58,13.6,167973.0,11.1526,11.1526,11.1036,11.1199,167973.0
2015-12-07 15:00:00,13.61,13.62,13.54,13.54,195995.0,11.1281,11.1363,11.0709,11.0709,195995.0
2015-12-07 15:30:00,13.54,13.6,13.54,13.58,251410.0,11.0709,11.1199,11.0709,11.1036,251410.0
2015-12-08 09:30:00,13.27,13.56,13.09,13.46,223570.0,10.8501,11.0872,10.7029,11.0054,223570.0
2015-12-08 10:00:00,13.47,13.64,13.45,13.52,140774.0,11.0136,11.1526,10.9973,11.0545,140774.0
2015-12-08 10:30:00,13.52,13.78,13.5,13.77,113240.0,11.0545,11.2671,11.0381,11.2589,113240.0
2015-12-08 11:00:00,13.77,13.85,13.67,13.7,259826.0,11.2589,11.3243,11.1771,11.2017,259826.0
2015-12-08 11:30:00,13.7,13.72,13.59,13.71,63295.0,11.2017,11.218,11.1117,11.2099,63295.0
2015-12-08 12:00:00,13.7,13.74,13.67,13.71,61630.0,11.2017,11.2344,11.1771,11.2099,61630.0
2015-12-08 12:30:00,13.71,13.75,13.64,13.7,73739.0,11.2099,11.2426,11.1526,11.2017,73739.0
2015-12-08 13:00:00,13.7,13.73,13.63,13.68,96551.0,11.2017,11.2262,11.1444,11.1853,96551.0
2015-12-08 13:30:00,13.68,13.73,13.68,13.72,78527.0,11.1853,11.2262,11.1853,11.218,78527.0
2015-12-08 14:00:00,13.71,13.78,13.69,13.75,126526.0,11.2099,11.2671,11.1935,11.2426,126526.0
2015-12-08 14:30:00,13.75,13.77,13.71,13.73,113278.0,11.2426,11.2589,11.2099,11.2262,113278.0
2015-12-08 15:00:00,13.72,13.72,13.65,13.67,138963.0,11.218,11.218,11.1608,11.1771,138963.0
2015-12-08 15:30:00,13.67,13.73,13.65,13.7,543100.0,11.1771,11.2262,11.1608,11.2017,543100.0
2015-12-09 09:30:00,13.75,14.02,13.75,13.94,258684.0,11.2426,11.4633,11.2426,11.3979,258684.0
2015-12-09 10:00:00,13.94,14.12,13.93,14.01,101934.0,11.3979,11.5451,11.3897,11.4551,101934.0
2015-12-09 10:30:00,14.02,14.26,13.97,13.98,165505.0,11.4633,11.6596,11.4224,11.4306,165505.0
2015-12-09 11:00:00,13.98,13.98,13.76,13.83,163318.0,11.4306,11.4306,11.2507,11.308,163318.0
2015-12-09 11:30:00,13.83,13.93,13.75,13.76,154895.0,11.308,11.3897,11.2426,11.2507,154895.0
2015-12-09 12:00:00,13.77,13.82,13.67,13.67,95247.0,11.2589,11.2998,11.1771,11.1771,95247.0
2015-12-09 12:30:00,13.68,13.68,13.57,13.59,95855.0,11.1853,11.1853,11.0954,11.1117,95855.0
2015-12-09 13:00:00,13.59,13.66,13.58,13.6,70120.0,11.1117,11.169,11.1036,11.1199,70120.0
2015-12-09 13:30:00,13.61,13.8,13.58,13.7,113564.0,11.1281,11.2834,11.1036,11.2017,113564.0
2015-12-09 14:00:00,13.71,13.83,13.65,13.83,109156.0,11.2099,11.308,11.1608,11.308,109156.0
2015-12-09 14:30:00,13.84,13.91,13.71,13.71,148655.0,11.3161,11.3734,11.2099,11.2099,148655.0
2015-12-09 15:00:00,13.7,13.79,13.69,13.75,81749.0,11.2017,11.2753,11.1935,11.2426,81749.0
2015-12-09 15:30:00,13.76,13.79,13.7,13.77,156355.0,11.2507,11.2753,11.2017,11.2589,156355.0
2015-12-10 09:30:00,13.52,13.75,13.52,13.75,175341.0,11.0545,11.2426,11.0545,11.2426,175341.0
2015-12-10 10:00:00,13.75,13.79,13.66,13.77,97461.0,11.2426,11.2753,11.169,11.2589,97461.0
2015-12-10 10:30:00,13.78,13.93,13.77,13.9,171709.0,11.2671,11.3897,11.2589,11.3652,171709.0
2015-12-10 11:00:00,13.91,13.91,13.68,13.69,122536.0,11.3734,11.3734,11.1853,11.1935,122536.0
2015-12-10 11:30:00,13.69,13.71,13.55,13.57,94214.0,11.1935,11.2099,11.079,11.0954,94214.0
2015-12-10 12:00:00,13.58,13.61,13.43,13.44,141979.0,11.1036,11.1281,10.9809,10.9891,141979.0
2015-12-10 12:30:00,13.44,13.47,13.38,13.46,103970.0,10.9891,11.0136,10.94,11.0054,103970.0
2015-12-10 13:00:00,13.47,13.58,13.44,13.55,353020.0,11.0136,11.1036,10.9891,11.079,353020.0
2015-12-10 13:30:00,13.56,13.6,13.53,13.56,107183.0,11.0872,11.1199,11.0627,11.0872,107183.0
2015-12-10 14:00:00,13.56,13.65,13.53,13.63,377274.0,11.0872,11.1608,11.0627,11.1444,377274.0
2015-12-10 14:30:00,13.63,13.64,13.53,13.53,200612.0,11.1444,11.1526,11.0627,11.0627,200612.0
2015-12-10 15:00:00,13.54,13.55,13.48,13.5,271033.0,11.0709,11.079,11.0218,11.0381,271033.0
2015-12-10 15:30:00,13.5,13.5,13.43,13.47,538233.0,11.0381,11.0381,10.9809,11.0136,538233.0
2015-12-11 09:30:00,13.03,13.1,12.78,12.79,115570.0,10.7883,10.8462,10.5813,10.5896,115570.0
2015-12-11 10:00:00,12.79,12.83,12.68,12.82,137965.0,10.5896,10.6227,10.4985,10.6144,137965.0
2015-12-11 10:30:00,12.82,12.87,12.76,12.77,115216.0,10.6144,10.6558,10.5647,10.573,115216.0
2015-12-11 11:00:00,12.78,12.84,12.77,12.79,116106.0,10.5813,10.631,10.573,10.5896,116106.0
2015-12-11 11:30:00,12.79,12.84,12.76,12.79,83964.0,10.5896,10.631,10.5647,10.5896,83964.0
2015-12-11 12:00:00,12.79,12.82,12.76,12.79,170417.0,10.5896,10.6144,10.5647,10.5896,170417.0
2015-12-11 12:30:00,12.79,12.84,12.77,12.81,112457.0,10.5896,10.631,10.573,10.6061,112457.0
2015-12-11 13:00:00,12.81,12.88,12.77,12.77,104128.0,10.6061,10.6641,10.573,10.573,104128.0
2015-12-11 13:30:00,12.78,12.82,12.76,12.77,131430.0,10.5813,10.6144,10.5647,10.573,131430.0
2015-12-11 14:00:00,12.77,12.85,12.76,12.8,162533.0,10.573,10.6393,10.5647,10.5979,162533.0
2015-12-11 14:30:00,12.79,12.84,12.77,12.82,87912.0,10.5896,10.631,10.573,10.6144,87912.0
2015-12-11 15:00:00,12.82,12.82,12.68,12.7,135378.0,10.6144,10.6144,10.4985,10.5151,135378.0
2015-12-11 15:30:00,12.7,12.73,12.65,12.68,321229.0,10.5151,10.5399,10.4737,10.4985,321229.0
2015-12-14 09:30:00,12.59,12.7,12.39,12.4,193174.0,10.424,10.5151,10.2584,10.2667,193174.0
2015-12-14 10:00:00,12.4,12.52,12.29,12.29,189210.0,10.2667,10.366,10.1756,10.1756,189210.0
2015-12-14 10:30:00,12.29,12.43,12.25,12.41,260160.0,10.1756,10.2915,10.1425,10.275,260160.0
2015-12-14 11:00:00,12.4,12.42,12.27,12.36,113981.0,10.2667,10.2832,10.159,10.2336,113981.0
2015-12-14 11:30:00,12.35,12.44,12.31,12.38,246005.0,10.2253,10.2998,10.1922,10.2501,246005.0
2015-12-14 12:00:00,12.38,12.53,12.38,12.52,167634.0,10.2501,10.3743,10.2501,10.366,167634.0
2015-12-14 12:30:00,12.52,12.56,12.43,12.55,107875.0,10.366,10.3992,10.2915,10.3909,107875.0
2015-12-14 13:00:00,12.54,12.58,12.47,12.48,101989.0,10.3826,10.4157,10.3246,10.3329,101989.0
2015-12-14 13:30:00,12.48,12.53,12.43,12.52,87736.0,10.3329,10.3743,10.2915,10.366,87736.0
2015-12-14 14:00:00,12.53,12.54,12.47,12.5,108849.0,10.3743,10.3826,10.3246,10.3495,108849.0
2015-12-14 14:30:00,12.49,12.5,12.45,12.45,104935.0,10.3412,10.3495,10.3081,10.3081,104935.0
2015-12-14 15:00:00,12.45,12.47,12.41,12.41,101657.0,10.3081,10.3246,10.275,10.275,101657.0
2015-12-14 15:30:00,12.41,12.56,12.4,12.55,340356.0,10.275,10.3992,10.2667,10.3909,340356.0
2015-12-15 09:30:00,12.67,12.92,12.67,12.86,166361.0,10.4902,10.6972,10.4902,10.6475,166361.0
2015-12-15 10:00:00,12.84,12.86,12.78,12.86,78273.0,10.631,10.6475,10.5813,10.6475,78273.0
2015-12-15 10:30:00,12.86,12.87,12.76,12.79,137447.0,10.6475,10.6558,10.5647,10.5896,137447.0
2015-12-15 11:00:00,12.78,12.85,12.76,12.82,64611.0,10.5813,10.6393,10.5647,10.6144,64611.0
2015-12-15 11:30:00,12.82,12.95,12.81,12.95,73317.0,10.6144,10.7221,10.6061,10.7221,73317.0
2015-12-15 12:00:00,12.95,13.04,12.94,13.03,153483.0,10.7221,10.7966,10.7138,10.7883,153483.0
2015-12-15 12:30:00,13.03,13.1,12.97,13.01,101154.0,10.7883,10.8462,10.7386,10.7717,101154.0
2015-12-15 13:00:00,13.01,13.02,12.88,12.89,70907.0,10.7717,10.78,10.6641,10.6724,70907.0
2015-12-15 13:30:00,12.89,12.92,12.82,12.85,78281.0,10.6724,10.6972,10.6144,10.6393,78281.0
2015-12-15 14:00:00,12.84,12.85,12.81,12.83,61978.0,10.631,10.6393,10.6061,10.6227,61978.0
2015-12-15 14:30:00,12.84,12.96,12.84,12.96,87506.0,10.631,10.7303,10.631,10.7303,87506.0
2015-12-15 15:00:00,12.95,12.96,12.92,12.94,87219.0,10.7221,10.7303,10.6972,10.7138,87219.0
2015-12-15 15:30:00,12.93,12.97,12.92,12.93,308201.0,10.7055,10.7386,10.6972,10.7055,308201.0
2015-12-16 09:30:00,12.79,12.9,12.68,12.88,117870.0,10.5896,10.6807,10.4985,10.6641,117870.0
2015-12-16 10:00:00,12.88,12.92,12.8,12.87,163180.0,10.6641,10.6972,10.5979,10.6558,163180.0
2015-12-16 10:30:00,12.86,12.86,12.56,12.57,169013.0,10.6475,10.6475,10.3992,10.4074,169013.0
2015-12-16 11:00:00,12.57,12.59,12.5,12.52,87514.0,10.4074,10.424,10.3495,10.366,87514.0
2015-12-16 11:30:00,12.51,12.62,12.51,12.61,70468.0,10.3578,10.4488,10.3578,10.4405,70468.0
2015-12-16 12:00:00,12.62,12.65,12.59,12.61,59258.0,10.4488,10.4737,10.424,10.4405,59258.0
2015-12-16 12:30:00,12.61,12.69,12.61,12.64,54759.0,10.4405,10.5068,10.4405,10.4654,54759.0
2015-12-16 13:00:00,12.63,12.68,12.62,12.64,62399.0,10.4571,10.4985,10.4488,10.4654,62399.0
2015-12-16 13:30:00,12.64,12.68,12.6,12.67,108124.0,10.4654,10.4985,10.4323,10.4902,108124.0
2015-12-16 14:00:00,12.64,12.71,12.5,12.54,126184.0,10.4654,10.5233,10.3495,10.3826,126184.0
2015-12-16 14:30:00,12.54,12.68,12.52,12.67,115629.0,10.3826,10.4985,10.366,10.4902,115629.0
2015-12-16 15:00:00,12.67,12.7,12.63,12.68,111205.0,10.4902,10.5151,10.4571,10.4985,111205.0
2015-12-16 15:30:00,12.68,12.79,12.68,12.75,270103.0,10.4985,10.5896,10.4985,10.5565,270103.0
2015-12-17 09:30:00,12.69,12.74,12.49,12.6,102696.0,10.5068,10.5482,10.3412,10.4323,102696.0
2015-12-17 10:00:00,12.59,12.61,12.53,12.57,84737.0,10.424,10.4405,10.3743,10.4074,84737.0
2015-12-17 10:30:00,12.57,12.57,12.37,12.4,86616.0,10.4074,10.4074,10.2418,10.2667,86616.0
2015-12-17 11:00:00,12.4,12.45,12.35,12.45,134384.0,10.2667,10.3081,10.2253,10.3081,134384.0
2015-12-17 11:30:00,12.44,12.49,12.4,12.4,184892.0,10.2998,10.3412,10.2667,10.2667,184892.0
2015-12-17 12:00:00,12.4,12.43,12.35,12.35,107909.0,10.2667,10.2915,10.2253,10.2253,107909.0
2015-12-17 12:30:00,12.36,12.37,12.33,12.35,101949.0,10.2336,10.2418,10.2087,10.2253,101949.0
2015-12-17 13:00:00,12.35,12.41,12.31,12.4,117376.0,10.2253,10.275,10.1922,10.2667,117376.0
2015-12-17 13:30:00,12.41,12.5,12.38,12.48,53788.0,10.275,10.3495,10.2501,10.3329,53788.0
2015-12-17 14:00:00,12.48,12.51,12.44,12.48,150021.0,10.3329,10.3578,10.2998,10.3329,150021.0
2015-12-17 14:30:00,12.48,12.56,12.46,12.56,117523.0,10.3329,10.3992,10.3164,10.3992,117523.0
2015-12-17 15:00:00,12.57,12.62,12.51,12.55,216959.0,10.4074,10.4488,10.3578,10.3909,216959.0
2015-12-17 15:30:00,12.56,12.58,12.51,12.51,283178.0,10.3992,10.4157,10.3578,10.3578,283178.0
2015-12-18 09:30:00,12.43,12.96,12.43,12.82,219173.0,10.2915,10.7303,10.2915,10.6144,219173.0
2015-12-18 10:00:00,12.81,12.89,12.72,12.72,177505.0,10.6061,10.6724,10.5316,10.5316,177505.0
2015-12-18 10:30:00,12.72,12.83,12.63,12.64,108541.0,10.5316,10.6227,10.4571,10.4654,108541.0
2015-12-18 11:00:00,12.63,12.71,12.62,12.68,108940.0,10.4571,10.5233,10.4488,10.4985,108940.0
2015-12-18 11:30:00,12.68,12.83,12.67,12.78,242486.0,10.4985,10.6227,10.4902,10.5813,242486.0
2015-12-18 12:00:00,12.78,12.8,12.58,12.58,84605.0,10.5813,10.5979,10.4157,10.4157,84605.0
2015-12-18 12:30:00,12.57,12.58,12.5,12.56,71397.0,10.4074,10.4157,10.3495,10.3992,71397.0
2015-12-18 13:00:00,12.56,12.58,12.51,12.55,82126.0,10.3992,10.4157,10.3578,10.3909,82126.0
2015-12-18 13:30:00,12.54,12.59,12.51,12.52,64180.0,10.3826,10.424,10.3578,10.366,64180.0
2015-12-18 14:00:00,12.53,12.68,12.53,12.67,166154.0,10.3743,10.4985,10.3743,10.4902,166154.0
2015-12-18 14:30:00,12.68,12.68,12.56,12.56,72955.0,10.4985,10.4985,10.3992,10.3992,72955.0
2015-12-18 15:00:00,12.56,12.58,12.48,12.56,147487.0,10.3992,10.4157,10.3329,10.3992,147487.0
2015-12-18 15:30:00,12.55,12.6,12.55,12.57,219346.0,10.3909,10.4323,10.3909,10.4074,219346.0
2015-12-21 09:30:00,12.55,12.61,12.36,12.58,171190.0,10.3909,10.4405,10.2336,10.4157,171190.0
2015-12-21 10:00:00,12.57,12.72,12.56,12.68,181482.0,10.4074,10.5316,10.3992,10.4985,181482.0
2015-12-21 10:30:00,12.69,12.69,12.4,12.42,124211.0,10.5068,10.5068,10.2667,10.2832,124211.0
2015-12-21 11:00:00,12.41,12.43,12.31,12.33,85352.0,10.275,10.2915,10.1922,10.2087,85352.0
2015-12-21 11:30:00,12.33,12.34,12.25,12.3,64677.0,10.2087,10.217,10.1425,10.1839,64677.0
2015-12-21 12:00:00,12.31,12.31,12.22,12.27,85362.0,10.1922,10.1922,10.1176,10.159,85362.0
2015-12-21 12:30:00,12.27,12.44,12.26,12.44,109126.0,10.159,10.2998,10.1508,10.2998,109126.0
2015-12-21 13:00:00,12.44,12.45,12.36,12.37,57104.0,10.2998,10.3081,10.2336,10.2418,57104.0
2015-12-21 13:30:00,12.37,12.38,12.31,12.31,46921.0,10.2418,10.2501,10.1922,10.1922,46921.0
2015-12-21 14:00:00,12.3,12.42,12.3,12.37,57896.0,10.1839,10.2832,10.1839,10.2418,57896.0
2015-12-21 14:30:00,12.37,12.4,12.31,12.35,143237.0,10.2418,10.2667,10.1922,10.2253,143237.0
2015-12-21 15:00:00,12.35,12.36,12.26,12.27,99817.0,10.2253,10.2336,10.1508,10.159,99817.0
2015-12-21 15:30:00,12.28,12.31,12.24,12.31,234107.0,10.1673,10.1922,10.1342,10.1922,234107.0
2015-12-22 09:30:00,12.32,12.41,12.13,12.14,153426.0,10.2004,10.275,10.0431,10.0514,153426.0
2015-12-22 10:00:00,12.14,12.38,12.1,12.32,158760.0,10.0514,10.2501,10.0183,10.2004,158760.0
2015-12-22 10:30:00,12.32,12.39,12.21,12.37,153011.0,10.2004,10.2584,10.1094,10.2418,153011.0
2015-12-22 11:00:00,12.38,12.4,12.27,12.34,143276.0,10.2501,10.2667,10.159,10.217,143276.0
2015-12-22 11:30:00,12.34,12.4,12.32,12.4,96951.0,10.217,10.2667,10.2004,10.2667,96951.0
2015-12-22 12:00:00,12.41,12.41,12.33,12.35,51479.0,10.275,10.275,10.2087,10.2253,51479.0
2015-12-22 12:30:00,12.35,12.42,12.34,12.41,52903.0,10.2253,10.2832,10.217,10.275,52903.0
2015-12-22 13:00:00,12.4,12.41,12.36,12.38,69343.0,10.2667,10.275,10.2336,10.2501,69343.0
2015-12-22 13:30:00,12.37,12.45,12.37,12.44,82227.0,10.2418,10.3081,10.2418,10.2998,82227.0
2015-12-22 14:00:00,12.44,12.52,12.41,12.52,85356.0,10.2998,10.366,10.275,10.366,85356.0
2015-12-22 14:30:00,12.52,12.54,12.43,12.46,105508.0,10.366,10.3826,10.2915,10.3164,105508.0
2015-12-22 15:00:00,12.47,12.48,12.43,12.46,117059.0,10.3246,10.3329,10.2915,10.3164,117059.0
2015-12-22 15:30:00,12.46,12.5,12.41,12.46,287071.0,10.3164,10.3495,10.275,10.3164,287071.0
2015-12-23 09:30:00,12.75,13.08,12.72,12.73,145698.0,10.5565,10.8297,10.5316,10.5399,145698.0
2015-12-23 10:00:00,12.76,12.86,12.7,12.84,73686.0,10.5647,10.6475,10.5151,10.631,73686.0
2015-12-23 10:30:00,12.85,13.12,12.84,13.1,185291.0,10.6393,10.8628,10.631,10.8462,185291.0
2015-12-23 11:00:00,13.1,13.13,12.98,13.08,114110.0,10.8462,10.8711,10.7469,10.8297,114110.0
2015-12-23 11:30:00,13.09,13.12,12.99,13.03,160287.0,10.838,10.8628,10.7552,10.7883,160287.0
2015-12-23 12:00:00,13.03,13.09,13.02,13.03,52307.0,10.7883,10.838,10.78,10.7883,52307.0
2015-12-23 12:30:00,13.04,13.04,12.97,13.01,81534.0,10.7966,10.7966,10.7386,10.7717,81534.0
2015-12-23 13:00:00,13.01,13.03,12.97,13.0,48901.0,10.7717,10.7883,10.7386,10.7635,48901.0
2015-12-23 13:30:00,12.99,13.07,12.94,13.07,81134.0,10.7552,10.8214,10.7138,10.8214,81134.0
2015-12-23 14:00:00,13.08,13.1,13.04,13.06,75998.0,10.8297,10.8462,10.7966,10.8131,75998.0
2015-12-23 14:30:00,13.07,13.13,13.03,13.04,102973.0,10.8214,10.8711,10.7883,10.7966,102973.0
2015-12-23 15:00:00,13.04,13.05,12.98,13.0,138709.0,10.7966,10.8049,10.7469,10.7635,138709.0
2015-12-23 15:30:00,13.0,13.02,12.98,13.01,306943.0,10.7635,10.78,10.7469,10.7717,306943.0
2015-12-24 09:30:00,13.0,13.15,12.92,12.96,128955.0,10.7635,10.8876,10.6972,10.7303,128955.0
2015-12-24 10:00:00,12.95,12.99,12.88,12.91,138622.0,10.7221,10.7552,10.6641,10.6889,138622.0
2015-12-24 10:30:00,12.91,12.93,12.83,12.92,106704.0,10.6889,10.7055,10.6227,10.6972,106704.0
2015-12-24 11:00:00,12.92,12.98,12.91,12.96,132244.0,10.6972,10.7469,10.6889,10.7303,132244.0
2015-12-24 11:30:00,12.96,12.99,12.91,12.95,135917.0,10.7303,10.7552,10.6889,10.7221,135917.0
2015-12-24 12:00:00,12.95,13.03,12.91,13.02,155627.0,10.7221,10.7883,10.6889,10.78,155627.0
2015-12-24 12:30:00,13.01,13.03,12.97,13.01,200508.0,10.7717,10.7883,10.7386,10.7717,200508.0
2015-12-28 09:30:00,12.79,12.8,12.61,12.73,188472.0,10.5896,10.5979,10.4405,10.5399,188472.0
2015-12-28 10:00:00,12.72,12.81,12.63,12.78,70310.0,10.5316,10.6061,10.4571,10.5813,70310.0
2015-12-28 10:30:00,12.79,12.83,12.73,12.75,81445.0,10.5896,10.6227,10.5399,10.5565,81445.0
2015-12-28 11:00:00,12.75,12.79,12.74,12.75,58544.0,10.5565,10.5896,10.5482,10.5565,58544.0
2015-12-28 11:30:00,12.75,12.81,12.74,12.81,47091.0,10.5565,10.6061,10.5482,10.6061,47091.0
2015-12-28 12:00:00,12.81,12.88,12.8,12.86,42197.0,10.6061,10.6641,10.5979,10.6475,42197.0
2015-12-28 12:30:00,12.86,12.88,12.83,12.85,39537.0,10.6475,10.6641,10.6227,10.6393,39537.0
2015-12-28 13:00:00,12.85,12.88,12.83,12.86,43068.0,10.6393,10.6641,10.6227,10.6475,43068.0
2015-12-28 13:30:00,12.86,12.9,12.85,12.88,64523.0,10.6475,10.6807,10.6393,10.6641,64523.0
2015-12-28 14:00:00,12.88,12.89,12.77,12.78,63372.0,10.6641,10.6724,10.573,10.5813,63372.0
2015-12-28 14:30:00,12.78,12.79,12.67,12.69,127993.0,10.5813,10.5896,10.4902,10.5068,127993.0
2015-12-28 15:00:00,12.69,12.71,12.61,12.62,128255.0,10.5068,10.5233,10.4405,10.4488,128255.0
2015-12-28 15:30:00,12.62,12.64,12.59,12.62,199750.0,10.4488,10.4654,10.424,10.4488,199750.0
2015-12-29 09:30:00,12.9,13.04,12.82,12.87,213148.0,10.6807,10.7966,10.6144,10.6558,213148.0
2015-12-29 10:00:00,12.88,12.88,12.75,12.86,219562.0,10.6641,10.6641,10.5565,10.6475,219562.0
2015-12-29 10:30:00,12.86,12.89,12.82,12.83,104595.0,10.6475,10.6724,10.6144,10.6227,104595.0
2015-12-29 11:00:00,12.83,12.89,12.79,12.83,96730.0,10.6227,10.6724,10.5896,10.6227,96730.0
2015-12-29 11:30:00,12.84,12.87,12.8,12.81,83920.0,10.631,10.6558,10.5979,10.6061,83920.0
2015-12-29 12:00:00,12.82,12.89,12.82,12.89,71642.0,10.6144,10.6724,10.6144,10.6724,71642.0
2015-12-29 12:30:00,12.89,12.9,12.84,12.85,75206.0,10.6724,10.6807,10.631,10.6393,75206.0
2015-12-29 13:00:00,12.84,12.89,12.81,12.85,90799.0,10.631,10.6724,10.6061,10.6393,90799.0
2015-12-29 13:30:00,12.85,12.89,12.85,12.88,62409.0,10.6393,10.6724,10.6393,10.6641,62409.0
2015-12-29 14:00:00,12.88,12.94,12.86,12.93,107508.0,10.6641,10.7138,10.6475,10.7055,107508.0
2015-12-29 14:30:00,12.93,12.93,12.84,12.87,83182.0,10.7055,10.7055,10.631,10.6558,83182.0
2015-12-29 15:00:00,12.87,12.87,12.82,12.84,104133.0,10.6558,10.6558,10.6144,10.631,104133.0
2015-12-29 15:30:00,12.83,12.86,12.82,12.84,308723.0,10.6227,10.6475,10.6144,10.631,308723.0
2015-12-30 09:30:00,12.6,12.83,12.59,12.75,135619.0,10.4323,10.6227,10.424,10.5565,135619.0
2015-12-30 10:00:00,12.75,12.76,12.54,12.57,218783.0,10.5565,10.5647,10.3826,10.4074,218783.0
2015-12-30 10:30:00,12.56,12.56,12.44,12.46,95470.0,10.3992,10.3992,10.2998,10.3164,95470.0
2015-12-30 11:00:00,12.46,12.5,12.45,12.47,68291.0,10.3164,10.3495,10.3081,10.3246,68291.0
2015-12-30 11:30:00,12.47,12.5,12.46,12.5,40406.0,10.3246,10.3495,10.3164,10.3495,40406.0
2015-12-30 12:00:00,12.5,12.51,12.48,12.49,72146.0,10.3495,10.3578,10.3329,10.3412,72146.0
2015-12-30 12:30:00,12.48,12.49,12.45,12.49,74938.0,10.3329,10.3412,10.3081,10.3412,74938.0
2015-12-30 13:00:00,12.5,12.55,12.49,12.54,52311.0,10.3495,10.3909,10.3412,10.3826,52311.0
2015-12-30 13:30:00,12.54,12.55,12.52,12.54,53097.0,10.3826,10.3909,10.366,10.3826,53097.0
2015-12-30 14:00:00,12.54,12.54,12.49,12.52,84919.0,10.3826,10.3826,10.3412,10.366,84919.0
2015-12-30 14:30:00,12.52,12.52,12.48,12.49,65026.0,10.366,10.366,10.3329,10.3412,65026.0
2015-12-30 15:00:00,12.49,12.54,12.48,12.53,107457.0,10.3412,10.3826,10.3329,10.3743,107457.0
2015-12-30 15:30:00,12.53,12.56,12.52,12.53,292702.0,10.3743,10.3992,10.366,10.3743,292702.0
2015-12-31 09:30:00,12.48,12.72,12.48,12.58,152589.0,10.3329,10.5316,10.3329,10.4157,152589.0
2015-12-31 10:00:00,12.58,12.66,12.56,12.59,104695.0,10.4157,10.4819,10.3992,10.424,104695.0
2015-12-31 10:30:00,12.59,12.68,12.58,12.64,118498.0,10.424,10.4985,10.4157,10.4654,118498.0
2015-12-31 11:00:00,12.64,12.69,12.62,12.65,78182.0,10.4654,10.5068,10.4488,10.4737,78182.0
2015-12-31 11:30:00,12.64,12.74,12.61,12.73,155184.0,10.4654,10.5482,10.4405,10.5399,155184.0
2015-12-31 12:00:00,12.74,12.79,12.71,12.77,52146.0,10.5482,10.5896,10.5233,10.573,52146.0
2015-12-31 12:30:00,12.77,12.77,12.7,12.72,50476.0,10.573,10.573,10.5151,10.5316,50476.0
2015-12-31 13:00:00,12.71,12.73,12.69,12.71,65078.0,10.5233,10.5399,10.5068,10.5233,65078.0
2015-12-31 13:30:00,12.72,12.72,12.67,12.7,53219.0,10.5316,10.5316,10.4902,10.5151,53219.0
2015-12-31 14:00:00,12.7,12.72,12.65,12.7,148171.0,10.5151,10.5316,10.4737,10.5151,148171.0
2015-12-31 14:30:00,12.7,12.73,12.68,12.73,61535.0,10.5151,10.5399,10.4985,10.5399,61535.0
2015-12-31 15:00:00,12.73,12.73,12.65,12.65,113675.0,10.5399,10.5399,10.4737,10.4737,113675.0
2015-12-31 15:30:00,12.65,12.67,12.59,12.63,242889.0,10.4737,10.4902,10.424,10.4571,242889.0
2016-01-04 09:30:00,12.54,12.6,12.44,12.54,153529.0,10.3826,10.4323,10.2998,10.3826,153529.0
2016-01-04 10:00:00,12.53,12.61,12.43,12.44,231559.0,10.3743,10.4405,10.2915,10.2998,231559.0
2016-01-04 10:30:00,12.45,12.47,12.19,12.2,110135.0,10.3081,10.3246,10.0928,10.1011,110135.0
2016-01-04 11:00:00,12.2,12.25,12.15,12.21,313659.0,10.1011,10.1425,10.0597,10.1094,313659.0
2016-01-04 11:30:00,12.21,12.33,12.19,12.26,112478.0,10.1094,10.2087,10.0928,10.1508,112478.0
2016-01-04 12:00:00,12.27,12.29,12.23,12.26,89463.0,10.159,10.1756,10.1259,10.1508,89463.0
2016-01-04 12:30:00,12.26,12.33,12.24,12.29,108286.0,10.1508,10.2087,10.1342,10.1756,108286.0
2016-01-04 13:00:00,12.29,12.41,12.28,12.36,216211.0,10.1756,10.275,10.1673,10.2336,216211.0
2016-01-04 13:30:00,12.37,12.44,12.35,12.39,189169.0,10.2418,10.2998,10.2253,10.2584,189169.0
2016-01-04 14:00:00,12.38,12.4,12.35,12.39,76634.0,10.2501,10.2667,10.2253,10.2584,76634.0
2016-01-04 14:30:00,12.39,12.48,12.36,12.47,122084.0,10.2584,10.3329,10.2336,10.3246,122084.0
2016-01-04 15:00:00,12.47,12.48,12.44,12.46,145692.0,10.3246,10.3329,10.2998,10.3164,145692.0
2016-01-04 15:30:00,12.46,12.49,12.41,12.44,527043.0,10.3164,10.3412,10.275,10.2998,527043.0
2016-01-05 09:30:00,12.38,12.45,12.18,12.18,157334.0,10.2501,10.3081,10.0845,10.0845,157334.0
2016-01-05 10:00:00,12.18,12.27,12.16,12.2,400241.0,10.0845,10.159,10.068,10.1011,400241.0
2016-01-05 10:30:00,12.2,12.32,12.18,12.28,150132.0,10.1011,10.2004,10.0845,10.1673,150132.0
2016-01-05 11:00:00,12.29,12.35,12.27,12.32,112216.0,10.1756,10.2253,10.159,10.2004,112216.0
2016-01-05 11:30:00,12.32,12.38,12.29,12.32,61491.0,10.2004,10.2501,10.1756,10.2004,61491.0
2016-01-05 12:00:00,12.33,12.33,12.27,12.31,65539.0,10.2087,10.2087,10.159,10.1922,65539.0
2016-01-05 12:30:00,12.31,12.36,12.31,12.34,46033.0,10.1922,10.2336,10.1922,10.217,46033.0
2016-01-05 13:00:00,12.34,12.36,12.3,12.33,54747.0,10.217,10.2336,10.1839,10.2087,54747.0
2016-01-05 13:30:00,12.33,12.38,12.32,12.37,46965.0,10.2087,10.2501,10.2004,10.2418,46965.0
2016-01-05 14:00:00,12.38,12.49,12.37,12.45,97128.0,10.2501,10.3412,10.2418,10.3081,97128.0
2016-01-05 14:30:00,12.45,12.46,12.38,12.4,69650.0,10.3081,10.3164,10.2501,10.2667,69650.0
2016-01-05 15:00:00,12.41,12.41,12.37,12.41,78876.0,10.275,10.275,10.2418,10.275,78876.0
2016-01-05 15:30:00,12.41,12.44,12.37,12.4,305074.0,10.275,10.2998,10.2418,10.2667,305074.0
2016-01-06 09:30:00,11.99,12.13,11.95,12.11,173573.0,9.9272,10.0431,9.8941,10.0266,173573.0
2016-01-06 10:00:00,12.11,12.24,12.05,12.23,150622.0,10.0266,10.1342,9.9769,10.1259,150622.0
2016-01-06 10:30:00,12.23,12.23,12.03,12.09,124793.0,10.1259,10.1259,9.9603,10.01,124793.0
2016-01-06 11:00:00,12.08,12.24,12.08,12.23,145119.0,10.0017,10.1342,10.0017,10.1259,145119.0
2016-01-06 11:30:00,12.23,12.29,12.22,12.24,196766.0,10.1259,10.1756,10.1176,10.1342,196766.0
2016-01-06 12:00:00,12.24,12.32,12.22,12.32,78143.0,10.1342,10.2004,10.1176,10.2004,78143.0
2016-01-06 12:30:00,12.31,12.34,12.27,12.28,114568.0,10.1922,10.217,10.159,10.1673,114568.0
2016-01-06 13:00:00,12.27,12.28,12.21,12.25,138076.0,10.159,10.1673,10.1094,10.1425,138076.0
2016-01-06 13:30:00,12.24,12.28,12.24,12.26,200175.0,10.1342,10.1673,10.1342,10.1508,200175.0
2016-01-06 14:00:00,12.26,12.31,12.24,12.31,304773.0,10.1508,10.1922,10.1342,10.1922,304773.0
2016-01-06 14:30:00,12.31,12.33,12.27,12.27,318461.0,10.1922,10.2087,10.159,10.159,318461.0
2016-01-06 15:00:00,12.27,12.37,12.27,12.3,393794.0,10.159,10.2418,10.159,10.1839,393794.0
2016-01-06 15:30:00,12.3,12.33,12.25,12.32,717097.0,10.1839,10.2087,10.1425,10.2004,717097.0
2016-01-07 09:30:00,12.01,12.12,11.92,11.99,213023.0,9.9438,10.0348,9.8693,9.9272,213023.0
2016-01-07 10:00:00,11.98,12.05,11.86,11.93,205989.0,9.9189,9.9769,9.8196,9.8775,205989.0
2016-01-07 10:30:00,11.94,12.18,11.94,12.12,235344.0,9.8858,10.0845,9.8858,10.0348,235344.0
2016-01-07 11:00:00,12.13,12.16,11.93,12.03,375570.0,10.0431,10.068,9.8775,9.9603,375570.0
2016-01-07 11:30:00,12.02,12.06,11.96,11.97,268204.0,9.9521,9.9852,9.9024,9.9107,268204.0
2016-01-07 12:00:00,11.96,12.01,11.93,11.98,205462.0,9.9024,9.9438,9.8775,9.9189,205462.0
2016-01-07 12:30:00,11.98,11.98,11.89,11.9,72053.0,9.9189,9.9189,9.8444,9.8527,72053.0
2016-01-07 13:00:00,11.9,11.91,11.76,11.79,96745.0,9.8527,9.861,9.7368,9.7616,96745.0
2016-01-07 13:30:00,11.79,11.8,11.72,11.79,120749.0,9.7616,9.7699,9.7037,9.7616,120749.0
2016-01-07 14:00:00,11.8,11.84,11.79,11.82,81858.0,9.7699,9.803,9.7616,9.7865,81858.0
2016-01-07 14:30:00,11.82,11.88,11.77,11.77,256397.0,9.7865,9.8361,9.7451,9.7451,256397.0
2016-01-07 15:00:00,11.77,11.81,11.74,11.74,209192.0,9.7451,9.7782,9.7202,9.7202,209192.0
2016-01-07 15:30:00,11.74,11.85,11.73,11.82,529840.0,9.7202,9.8113,9.7119,9.7865,529840.0
2016-01-08 09:30:00,11.86,11.91,11.64,11.68,152620.0,9.8196,9.861,9.6374,9.6705,152620.0
2016-01-08 10:00:00,11.69,11.69,11.54,11.66,166255.0,9.6788,9.6788,9.5546,9.654,166255.0
2016-01-08 10:30:00,11.66,11.7,11.61,11.63,447260.0,9.654,9.6871,9.6126,9.6292,447260.0
2016-01-08 11:00:00,11.63,11.67,11.51,11.53,362825.0,9.6292,9.6623,9.5298,9.5464,362825.0
2016-01-08 11:30:00,11.53,11.61,11.48,11.59,172334.0,9.5464,9.6126,9.505,9.596,172334.0
2016-01-08 12:00:00,11.6,11.72,11.58,11.7,596360.0,9.6043,9.7037,9.5878,9.6871,596360.0
2016-01-08 12:30:00,11.7,11.71,11.59,11.63,285417.0,9.6871,9.6954,9.596,9.6292,285417.0
2016-01-08 13:00:00,11.63,11.69,11.56,11.58,221541.0,9.6292,9.6788,9.5712,9.5878,221541.0
2016-01-08 13:30:00,11.58,11.73,11.55,11.71,473006.0,9.5878,9.7119,9.5629,9.6954,473006.0
2016-01-08 14:00:00,11.72,11.91,11.71,11.82,447490.0,9.7037,9.861,9.6954,9.7865,447490.0
2016-01-08 14:30:00,11.82,11.84,11.76,11.77,200462.0,9.7865,9.803,9.7368,9.7451,200462.0
2016-01-08 15:00:00,11.78,11.86,11.77,11.81,145256.0,9.7533,9.8196,9.7451,9.7782,145256.0
2016-01-08 15:30:00,11.81,11.81,11.65,11.67,341739.0,9.7782,9.7782,9.6457,9.6623,341739.0
2016-01-11 09:30:00,11.66,11.69,11.42,11.5,243290.0,9.654,9.6788,9.4553,9.5215,243290.0
2016-01-11 10:00:00,11.51,11.52,11.39,11.45,364042.0,9.5298,9.5381,9.4304,9.4801,364042.0
2016-01-11 10:30:00,11.46,11.53,11.32,11.36,371503.0,9.4884,9.5464,9.3725,9.4056,371503.0
2016-01-11 11:00:00,11.35,11.36,11.27,11.28,367129.0,9.3973,9.4056,9.3311,9.3394,367129.0
2016-01-11 11:30:00,11.27,11.32,11.24,11.26,132522.0,9.3311,9.3725,9.3062,9.3228,132522.0
2016-01-11 12:00:00,11.27,11.28,11.21,11.21,160785.0,9.3311,9.3394,9.2814,9.2814,160785.0
2016-01-11 12:30:00,11.21,11.24,11.19,11.2,143245.0,9.2814,9.3062,9.2648,9.2731,143245.0
2016-01-11 13:00:00,11.2,11.27,11.19,11.24,231244.0,9.2731,9.3311,9.2648,9.3062,231244.0
2016-01-11 13:30:00,11.23,11.33,11.23,11.33,215386.0,9.298,9.3808,9.298,9.3808,215386.0
2016-01-11 14:00:00,11.33,11.42,11.31,11.4,264278.0,9.3808,9.4553,9.3642,9.4387,264278.0
2016-01-11 14:30:00,11.39,11.46,11.38,11.42,194785.0,9.4304,9.4884,9.4222,9.4553,194785.0
2016-01-11 15:00:00,11.42,11.45,11.39,11.43,300928.0,9.4553,9.4801,9.4304,9.4636,300928.0
2016-01-11 15:30:00,11.44,11.51,11.42,11.48,568539.0,9.4718,9.5298,9.4553,9.505,568539.0
2016-01-12 09:30:00,11.64,11.67,11.51,11.58,125723.0,9.6374,9.6623,9.5298,9.5878,125723.0
2016-01-12 10:00:00,11.59,11.6,11.42,11.46,125177.0,9.596,9.6043,9.4553,9.4884,125177.0
2016-01-12 10:30:00,11.46,11.49,11.34,11.38,206238.0,9.4884,9.5132,9.389,9.4222,206238.0
2016-01-12 11:00:00,11.38,11.47,11.3,11.32,231023.0,9.4222,9.4967,9.3559,9.3725,231023.0
2016-01-12 11:30:00,11.31,11.46,11.24,11.37,245875.0,9.3642,9.4884,9.3062,9.4139,245875.0
2016-01-12 12:00:00,11.36,11.48,11.27,11.29,187231.0,9.4056,9.505,9.3311,9.3476,187231.0
2016-01-12 12:30:00,11.28,11.36,11.24,11.34,112658.0,9.3394,9.4056,9.3062,9.389,112658.0
2016-01-12 13:00:00,11.33,11.38,11.28,11.33,101511.0,9.3808,9.4222,9.3394,9.3808,101511.0
2016-01-12 13:30:00,11.33,11.41,11.32,11.36,181298.0,9.3808,9.447,9.3725,9.4056,181298.0
2016-01-12 14:00:00,11.36,11.4,11.28,11.38,153811.0,9.4056,9.4387,9.3394,9.4222,153811.0
2016-01-12 14:30:00,11.39,11.48,11.37,11.46,289890.0,9.4304,9.505,9.4139,9.4884,289890.0
2016-01-12 15:00:00,11.47,11.66,11.42,11.55,380825.0,9.4967,9.654,9.4553,9.5629,380825.0
2016-01-12 15:30:00,11.55,11.63,11.53,11.61,392585.0,9.5629,9.6292,9.5464,9.6126,392585.0
2016-01-13 09:30:00,11.77,12.01,11.74,11.98,252268.0,9.7451,9.9438,9.7202,9.9189,252268.0
2016-01-13 10:00:00,11.98,12.09,11.92,11.93,292897.0,9.9189,10.01,9.8693,9.8775,292897.0
2016-01-13 10:30:00,11.94,11.94,11.64,11.84,358714.0,9.8858,9.8858,9.6374,9.803,358714.0
2016-01-13 11:00:00,11.85,11.85,11.67,11.73,228184.0,9.8113,9.8113,9.6623,9.7119,228184.0
2016-01-13 11:30:00,11.74,11.78,11.61,11.62,204894.0,9.7202,9.7533,9.6126,9.6209,204894.0
2016-01-13 12:00:00,11.62,11.68,11.57,11.64,88682.0,9.6209,9.6705,9.5795,9.6374,88682.0
2016-01-13 12:30:00,11.63,11.63,11.54,11.58,57150.0,9.6292,9.6292,9.5546,9.5878,57150.0
2016-01-13 13:00:00,11.58,11.58,11.49,11.51,64055.0,9.5878,9.5878,9.5132,9.5298,64055.0
2016-01-13 13:30:00,11.51,11.53,11.31,11.32,145893.0,9.5298,9.5464,9.3642,9.3725,145893.0
2016-01-13 14:00:00,11.32,11.39,11.25,11.32,159016.0,9.3725,9.4304,9.3145,9.3725,159016.0
2016-01-13 14:30:00,11.32,11.39,11.21,11.37,142897.0,9.3725,9.4304,9.2814,9.4139,142897.0
2016-01-13 15:00:00,11.37,11.44,11.33,11.44,89282.0,9.4139,9.4718,9.3808,9.4718,89282.0
2016-01-13 15:30:00,11.44,11.47,11.36,11.4,328019.0,9.4718,9.4967,9.4056,9.4387,328019.0
2016-01-14 09:30:00,11.36,11.44,11.18,11.28,178484.0,9.4056,9.4718,9.2566,9.3394,178484.0
2016-01-14 10:00:00,11.3,11.59,11.25,11.58,342085.0,9.3559,9.596,9.3145,9.5878,342085.0
2016-01-14 10:30:00,11.58,11.71,11.48,11.52,153851.0,9.5878,9.6954,9.505,9.5381,153851.0
2016-01-14 11:00:00,11.53,11.59,11.33,11.36,154225.0,9.5464,9.596,9.3808,9.4056,154225.0
2016-01-14 11:30:00,11.36,11.47,11.29,11.45,102629.0,9.4056,9.4967,9.3476,9.4801,102629.0
2016-01-14 12:00:00,11.46,11.59,11.45,11.58,91268.0,9.4884,9.596,9.4801,9.5878,91268.0
2016-01-14 12:30:00,11.58,11.64,11.53,11.59,102721.0,9.5878,9.6374,9.5464,9.596,102721.0
2016-01-14 13:00:00,11.59,11.77,11.58,11.72,130502.0,9.596,9.7451,9.5878,9.7037,130502.0
2016-01-14 13:30:00,11.73,11.81,11.73,11.8,127438.0,9.7119,9.7782,9.7119,9.7699,127438.0
2016-01-14 14:00:00,11.8,11.84,11.75,11.82,170128.0,9.7699,9.803,9.7285,9.7865,170128.0
2016-01-14 14:30:00,11.83,11.98,11.81,11.98,151433.0,9.7947,9.9189,9.7782,9.9189,151433.0
2016-01-14 15:00:00,11.98,12.09,11.97,12.05,195634.0,9.9189,10.01,9.9107,9.9769,195634.0
2016-01-14 15:30:00,12.04,12.05,11.96,12.03,413653.0,9.9686,9.9769,9.9024,9.9603,413653.0
2016-01-15 09:30:00,11.27,11.75,11.25,11.58,175614.0,9.3311,9.7285,9.3145,9.5878,175614.0
2016-01-15 10:00:00,11.61,11.62,11.46,11.57,137865.0,9.6126,9.6209,9.4884,9.5795,137865.0
2016-01-15 10:30:00,11.56,11.6,11.46,11.52,122959.0,9.5712,9.6043,9.4884,9.5381,122959.0
2016-01-15 11:00:00,11.51,11.54,11.43,11.47,131563.0,9.5298,9.5546,9.4636,9.4967,131563.0
2016-01-15 11:30:00,11.47,11.54,11.46,11.46,61578.0,9.4967,9.5546,9.4884,9.4884,61578.0
2016-01-15 12:00:00,11.45,11.5,11.42,11.48,87864.0,9.4801,9.5215,9.4553,9.505,87864.0
2016-01-15 12:30:00,11.48,11.52,11.41,11.5,68888.0,9.505,9.5381,9.447,9.5215,68888.0
2016-01-15 13:00:00,11.49,11.55,11.48,11.53,98678.0,9.5132,9.5629,9.505,9.5464,98678.0
2016-01-15 13:30:00,11.54,11.64,11.51,11.62,119546.0,9.5546,9.6374,9.5298,9.6209,119546.0
2016-01-15 14:00:00,11.62,11.64,11.58,11.62,107005.0,9.6209,9.6374,9.5878,9.6209,107005.0
2016-01-15 14:30:00,11.61,11.75,11.59,11.75,118722.0,9.6126,9.7285,9.596,9.7285,118722.0
2016-01-15 15:00:00,11.75,11.78,11.7,11.77,122947.0,9.7285,9.7533,9.6871,9.7451,122947.0
2016-01-15 15:30:00,11.77,11.82,11.75,11.8,396028.0,9.7451,9.7865,9.7285,9.7699,396028.0
2016-01-19 09:30:00,11.79,11.84,11.53,11.76,234697.0,9.7616,9.803,9.5464,9.7368,234697.0
2016-01-19 10:00:00,11.74,11.89,11.69,11.85,173041.0,9.7202,9.8444,9.6788,9.8113,173041.0
2016-01-19 10:30:00,11.86,11.9,11.77,11.78,144364.0,9.8196,9.8527,9.7451,9.7533,144364.0
2016-01-19 11:00:00,11.77,11.9,11.76,11.89,222703.0,9.7451,9.8527,9.7368,9.8444,222703.0
2016-01-19 11:30:00,11.9,11.95,11.86,11.88,128773.0,9.8527,9.8941,9.8196,9.8361,128773.0
2016-01-19 12:00:00,11.88,11.95,11.87,11.89,237150.0,9.8361,9.8941,9.8279,9.8444,237150.0
2016-01-19 12:30:00,11.89,11.94,11.86,11.87,117089.0,9.8444,9.8858,9.8196,9.8279,117089.0
2016-01-19 13:00:00,11.87,11.91,11.85,11.88,106404.0,9.8279,9.861,9.8113,9.8361,106404.0
2016-01-19 13:30:00,11.88,11.9,11.77,11.78,155734.0,9.8361,9.8527,9.7451,9.7533,155734.0
2016-01-19 14:00:00,11.78,11.81,11.7,11.74,267763.0,9.7533,9.7782,9.6871,9.7202,267763.0
2016-01-19 14:30:00,11.75,11.76,11.66,11.68,162904.0,9.7285,9.7368,9.654,9.6705,162904.0
2016-01-19 15:00:00,11.68,11.81,11.67,11.81,163433.0,9.6705,9.7782,9.6623,9.7782,163433.0
2016-01-19 15:30:00,11.81,11.84,11.75,11.84,598218.0,9.7782,9.803,9.7285,9.803,598218.0
2016-01-20 09:30:00,11.45,11.48,11.19,11.24,385911.0,9.4801,9.505,9.2648,9.3062,385911.0
2016-01-20 10:00:00,11.24,11.35,11.11,11.14,319824.0,9.3062,9.3973,9.1986,9.2235,319824.0
2016-01-20 10:30:00,11.13,11.15,10.98,11.0,323559.0,9.2152,9.2317,9.091,9.1075,323559.0
2016-01-20 11:00:00,11.0,11.09,10.98,11.04,184839.0,9.1075,9.1821,9.091,9.1407,184839.0
2016-01-20 11:30:00,11.04,11.12,10.93,10.94,107000.0,9.1407,9.2069,9.0496,9.0579,107000.0
2016-01-20 12:00:00,10.94,10.95,10.76,10.8,123040.0,9.0579,9.0661,8.9088,8.9419,123040.0
2016-01-20 12:30:00,10.8,10.98,10.78,10.96,87807.0,8.9419,9.091,8.9254,9.0744,87807.0
2016-01-20 13:00:00,10.97,11.0,10.87,10.91,146995.0,9.0827,9.1075,8.9999,9.033,146995.0
2016-01-20 13:30:00,10.92,11.17,10.91,11.07,165298.0,9.0413,9.2483,9.033,9.1655,165298.0
2016-01-20 14:00:00,11.07,11.34,11.05,11.31,184637.0,9.1655,9.389,9.1489,9.3642,184637.0
2016-01-20 14:30:00,11.31,11.38,11.19,11.33,195802.0,9.3642,9.4222,9.2648,9.3808,195802.0
2016-01-20 15:00:00,11.33,11.61,11.31,11.61,210924.0,9.3808,9.6126,9.3642,9.6126,210924.0
2016-01-20 15:30:00,11.61,11.63,11.39,11.42,515308.0,9.6126,9.6292,9.4304,9.4553,515308.0
2016-01-21 09:30:00,11.57,11.66,11.43,11.43,262836.0,9.5795,9.654,9.4636,9.4636,262836.0
2016-01-21 10:00:00,11.41,11.74,11.41,11.64,218357.0,9.447,9.7202,9.447,9.6374,218357.0
2016-01-21 10:30:00,11.64,11.7,11.54,11.61,115185.0,9.6374,9.6871,9.5546,9.6126,115185.0
2016-01-21 11:00:00,11.62,11.92,11.59,11.85,473604.0,9.6209,9.8693,9.596,9.8113,473604.0
2016-01-21 11:30:00,11.85,12.14,11.85,12.06,347165.0,9.8113,10.0514,9.8113,9.9852,347165.0
2016-01-21 12:00:00,12.07,12.13,12.02,12.08,162518.0,9.9935,10.0431,9.9521,10.0017,162518.0
2016-01-21 12:30:00,12.08,12.1,11.97,12.06,124413.0,10.0017,10.0183,9.9107,9.9852,124413.0
2016-01-21 13:00:00,12.07,12.14,12.02,12.04,120341.0,9.9935,10.0514,9.9521,9.9686,120341.0
2016-01-21 13:30:00,12.04,12.05,11.93,11.97,193401.0,9.9686,9.9769,9.8775,9.9107,193401.0
2016-01-21 14:00:00,11.98,11.99,11.79,11.88,161039.0,9.9189,9.9272,9.7616,9.8361,161039.0
2016-01-21 14:30:00,11.88,12.04,11.87,12.01,130512.0,9.8361,9.9686,9.8279,9.9438,130512.0
2016-01-21 15:00:00,12.0,12.0,11.86,11.87,275652.0,9.9355,9.9355,9.8196,9.8279,275652.0
2016-01-21 15:30:00,11.86,11.93,11.86,11.87,461187.0,9.8196,9.8775,9.8196,9.8279,461187.0
2016-01-22 09:30:00,12.53,12.82,12.46,12.68,433048.0,10.3743,10.6144,10.3164,10.4985,433048.0
2016-01-22 10:00:00,12.67,12.81,12.61,12.73,252584.0,10.4902,10.6061,10.4405,10.5399,252584.0
2016-01-22 10:30:00,12.73,12.76,12.62,12.66,237720.0,10.5399,10.5647,10.4488,10.4819,237720.0
2016-01-22 11:00:00,12.66,12.78,12.62,12.76,220745.0,10.4819,10.5813,10.4488,10.5647,220745.0
2016-01-22 11:30:00,12.76,12.8,12.58,12.61,228495.0,10.5647,10.5979,10.4157,10.4405,228495.0
2016-01-22 12:00:00,12.62,12.68,12.61,12.65,164820.0,10.4488,10.4985,10.4405,10.4737,164820.0
2016-01-22 12:30:00,12.64,12.78,12.63,12.71,88289.0,10.4654,10.5813,10.4571,10.5233,88289.0
2016-01-22 13:00:00,12.71,12.73,12.62,12.65,125689.0,10.5233,10.5399,10.4488,10.4737,125689.0
2016-01-22 13:30:00,12.66,12.76,12.62,12.76,244412.0,10.4819,10.5647,10.4488,10.5647,244412.0
2016-01-22 14:00:00,12.76,12.76,12.59,12.62,307333.0,10.5647,10.5647,10.424,10.4488,307333.0
2016-01-22 14:30:00,12.62,12.62,12.54,12.57,117886.0,10.4488,10.4488,10.3826,10.4074,117886.0
2016-01-22 15:00:00,12.58,12.59,12.55,12.57,162971.0,10.4157,10.424,10.3909,10.4074,162971.0
2016-01-22 15:30:00,12.57,12.59,12.54,12.58,371851.0,10.4074,10.424,10.3826,10.4157,371851.0
2016-01-25 09:30:00,12.25,12.37,12.13,12.31,234040.0,10.1425,10.2418,10.0431,10.1922,234040.0
2016-01-25 10:00:00,12.3,12.54,12.25,12.27,213663.0,10.1839,10.3826,10.1425,10.159,213663.0
2016-01-25 10:30:00,12.28,12.41,12.19,12.24,123918.0,10.1673,10.275,10.0928,10.1342,123918.0
2016-01-25 11:00:00,12.23,12.25,12.16,12.2,234147.0,10.1259,10.1425,10.068,10.1011,234147.0
2016-01-25 11:30:00,12.2,12.21,12.13,12.15,103407.0,10.1011,10.1094,10.0431,10.0597,103407.0
2016-01-25 12:00:00,12.16,12.29,12.15,12.24,115951.0,10.068,10.1756,10.0597,10.1342,115951.0
2016-01-25 12:30:00,12.23,12.35,12.23,12.35,196536.0,10.1259,10.2253,10.1259,10.2253,196536.0
2016-01-25 13:00:00,12.35,12.4,12.33,12.36,214293.0,10.2253,10.2667,10.2087,10.2336,214293.0
2016-01-25 13:30:00,12.37,12.41,12.31,12.33,130350.0,10.2418,10.275,10.1922,10.2087,130350.0
2016-01-25 14:00:00,12.32,12.34,12.26,12.32,174023.0,10.2004,10.217,10.1508,10.2004,174023.0
2016-01-25 14:30:00,12.32,12.32,12.26,12.28,154359.0,10.2004,10.2004,10.1508,10.1673,154359.0
2016-01-25 15:00:00,12.28,12.34,12.25,12.26,206087.0,10.1673,10.217,10.1425,10.1508,206087.0
2016-01-25 15:30:00,12.25,12.26,12.13,12.14,370562.0,10.1425,10.1508,10.0431,10.0514,370562.0
2016-01-26 09:30:00,12.4,12.48,12.15,12.15,327782.0,10.2667,10.3329,10.0597,10.0597,327782.0
2016-01-26 10:00:00,12.13,12.45,12.12,12.35,304324.0,10.0431,10.3081,10.0348,10.2253,304324.0
2016-01-26 10:30:00,12.36,12.43,12.21,12.3,315352.0,10.2336,10.2915,10.1094,10.1839,315352.0
2016-01-26 11:00:00,12.31,12.41,12.27,12.38,271473.0,10.1922,10.275,10.159,10.2501,271473.0
2016-01-26 11:30:00,12.38,12.38,12.21,12.3,313666.0,10.2501,10.2501,10.1094,10.1839,313666.0
2016-01-26 12:00:00,12.3,12.34,12.26,12.32,290777.0,10.1839,10.217,10.1508,10.2004,290777.0
2016-01-26 12:30:00,12.32,12.34,12.07,12.08,466571.0,10.2004,10.217,9.9935,10.0017,466571.0
2016-01-26 13:00:00,12.09,12.19,12.0,12.16,421933.0,10.01,10.0928,9.9355,10.068,421933.0
2016-01-26 13:30:00,12.16,12.16,12.02,12.03,311330.0,10.068,10.068,9.9521,9.9603,311330.0
2016-01-26 14:00:00,12.02,12.07,11.97,12.01,313347.0,9.9521,9.9935,9.9107,9.9438,313347.0
2016-01-26 14:30:00,12.01,12.03,11.94,12.0,380244.0,9.9438,9.9603,9.8858,9.9355,380244.0
2016-01-26 15:00:00,12.0,12.1,11.93,12.07,420712.0,9.9355,10.0183,9.8775,9.9935,420712.0
2016-01-26 15:30:00,12.07,12.24,12.06,12.19,677808.0,9.9935,10.1342,9.9852,10.0928,677808.0
2016-01-27 09:30:00,12.1,12.1,11.7,11.72,318399.0,10.0183,10.0183,9.6871,9.7037,318399.0
2016-01-27 10:00:00,11.73,11.75,11.46,11.62,450348.0,9.7119,9.7285,9.4884,9.6209,450348.0
2016-01-27 10:30:00,11.63,12.04,11.62,11.96,471421.0,9.6292,9.9686,9.6209,9.9024,471421.0
2016-01-27 11:00:00,11.96,12.09,11.83,12.08,242936.0,9.9024,10.01,9.7947,10.0017,242936.0
2016-01-27 11:30:00,12.08,12.26,12.07,12.22,339565.0,10.0017,10.1508,9.9935,10.1176,339565.0
2016-01-27 12:00:00,12.21,12.36,12.2,12.28,117828.0,10.1094,10.2336,10.1011,10.1673,117828.0
2016-01-27 12:30:00,12.28,12.29,12.13,12.13,161009.0,10.1673,10.1756,10.0431,10.0431,161009.0
2016-01-27 13:00:00,12.12,12.16,12.01,12.07,228591.0,10.0348,10.068,9.9438,9.9935,228591.0
2016-01-27 13:30:00,12.06,12.19,12.06,12.17,188733.0,9.9852,10.0928,9.9852,10.0762,188733.0
2016-01-27 14:00:00,12.17,12.19,11.89,12.06,413880.0,10.0762,10.0928,9.8444,9.9852,413880.0
2016-01-27 14:30:00,12.05,12.11,11.97,11.99,201338.0,9.9769,10.0266,9.9107,9.9272,201338.0
2016-01-27 15:00:00,11.99,12.0,11.82,11.91,330679.0,9.9272,9.9355,9.7865,9.861,330679.0
2016-01-27 15:30:00,11.91,12.02,11.9,12.0,872378.0,9.861,9.9521,9.8527,9.9355,872378.0
2016-01-28 09:30:00,12.51,12.56,12.12,12.35,539568.0,10.3578,10.3992,10.0348,10.2253,539568.0
2016-01-28 10:00:00,12.34,12.39,12.0,12.0,294579.0,10.217,10.2584,9.9355,9.9355,294579.0
2016-01-28 10:30:00,12.01,12.04,11.85,11.99,387659.0,9.9438,9.9686,9.8113,9.9272,387659.0
2016-01-28 11:00:00,11.99,12.29,11.99,12.16,420928.0,9.9272,10.1756,9.9272,10.068,420928.0
2016-01-28 11:30:00,12.15,12.18,11.93,12.06,228713.0,10.0597,10.0845,9.8775,9.9852,228713.0
2016-01-28 12:00:00,12.06,12.2,12.05,12.16,151635.0,9.9852,10.1011,9.9769,10.068,151635.0
2016-01-28 12:30:00,12.16,12.24,12.13,12.22,180385.0,10.068,10.1342,10.0431,10.1176,180385.0
2016-01-28 13:00:00,12.22,12.3,12.18,12.25,172259.0,10.1176,10.1839,10.0845,10.1425,172259.0
2016-01-28 13:30:00,12.25,12.28,12.2,12.21,121736.0,10.1425,10.1673,10.1011,10.1094,121736.0
2016-01-28 14:00:00,12.21,12.26,12.17,12.21,194627.0,10.1094,10.1508,10.0762,10.1094,194627.0
2016-01-28 14:30:00,12.21,12.24,12.15,12.18,175918.0,10.1094,10.1342,10.0597,10.0845,175918.0
2016-01-28 15:00:00,12.18,12.21,12.13,12.18,267138.0,10.0845,10.1094,10.0431,10.0845,267138.0
2016-01-28 15:30:00,12.17,12.34,12.17,12.25,680139.0,10.0762,10.217,10.0762,10.1425,680139.0
2016-01-29 09:30:00,12.38,12.65,12.37,12.48,268855.0,10.2501,10.4737,10.2418,10.3329,268855.0
2016-01-29 10:00:00,12.48,12.49,12.17,12.18,293203.0,10.3329,10.3412,10.0762,10.0845,293203.0
2016-01-29 10:30:00,12.18,12.28,12.1,12.23,156727.0,10.0845,10.1673,10.0183,10.1259,156727.0
2016-01-29 11:00:00,12.23,12.29,12.15,12.16,195185.0,10.1259,10.1756,10.0597,10.068,195185.0
2016-01-29 11:30:00,12.15,12.17,11.98,12.06,161933.0,10.0597,10.0762,9.9189,9.9852,161933.0
2016-01-29 12:00:00,12.06,12.12,12.01,12.11,77086.0,9.9852,10.0348,9.9438,10.0266,77086.0
2016-01-29 12:30:00,12.11,12.12,12.05,12.06,98279.0,10.0266,10.0348,9.9769,9.9852,98279.0
2016-01-29 13:00:00,12.06,12.12,12.0,12.12,191355.0,9.9852,10.0348,9.9355,10.0348,191355.0
2016-01-29 13:30:00,12.12,12.17,12.1,12.12,162226.0,10.0348,10.0762,10.0183,10.0348,162226.0
2016-01-29 14:00:00,12.12,12.14,12.08,12.14,109013.0,10.0348,10.0514,10.0017,10.0514,109013.0
2016-01-29 14:30:00,12.14,12.19,12.11,12.15,137982.0,10.0514,10.0928,10.0266,10.0597,137982.0
2016-01-29 15:00:00,12.14,12.18,12.13,12.18,198742.0,10.0514,10.0845,10.0431,10.0845,198742.0
2016-01-29 15:30:00,12.18,12.3,12.17,12.28,467877.0,10.0845,10.1839,10.0762,10.1673,467877.0
2016-02-01 09:30:00,12.1,12.1,11.77,11.87,408060.0,10.0183,10.0183,9.7451,9.8279,408060.0
2016-02-01 10:00:00,11.87,11.99,11.79,11.92,291488.0,9.8279,9.9272,9.7616,9.8693,291488.0
2016-02-01 10:30:00,11.92,12.11,11.92,12.09,212819.0,9.8693,10.0266,9.8693,10.01,212819.0
2016-02-01 11:00:00,12.09,12.17,12.04,12.09,257518.0,10.01,10.0762,9.9686,10.01,257518.0
2016-02-01 11:30:00,12.1,12.2,12.09,12.18,329795.0,10.0183,10.1011,10.01,10.0845,329795.0
2016-02-01 12:00:00,12.18,12.19,12.05,12.06,279526.0,10.0845,10.0928,9.9769,9.9852,279526.0
2016-02-01 12:30:00,12.06,12.07,11.91,11.93,181648.0,9.9852,9.9935,9.861,9.8775,181648.0
2016-02-01 13:00:00,11.92,11.95,11.84,11.91,178743.0,9.8693,9.8941,9.803,9.861,178743.0
2016-02-01 13:30:00,11.92,12.01,11.89,12.0,107684.0,9.8693,9.9438,9.8444,9.9355,107684.0
2016-02-01 14:00:00,12.0,12.02,11.88,11.95,154599.0,9.9355,9.9521,9.8361,9.8941,154599.0
2016-02-01 14:30:00,11.95,12.02,11.93,12.0,190840.0,9.8941,9.9521,9.8775,9.9355,190840.0
2016-02-01 15:00:00,12.0,12.0,11.92,11.96,175286.0,9.9355,9.9355,9.8693,9.9024,175286.0
2016-02-01 15:30:00,11.96,12.01,11.93,11.94,526403.0,9.9024,9.9438,9.8775,9.8858,526403.0
2016-02-02 09:30:00,11.59,11.64,11.33,11.4,239504.0,9.596,9.6374,9.3808,9.4387,239504.0
2016-02-02 10:00:00,11.4,11.45,11.27,11.33,159391.0,9.4387,9.4801,9.3311,9.3808,159391.0
2016-02-02 10:30:00,11.33,11.43,11.29,11.37,195369.0,9.3808,9.4636,9.3476,9.4139,195369.0
2016-02-02 11:00:00,11.37,11.44,11.33,11.42,191615.0,9.4139,9.4718,9.3808,9.4553,191615.0
2016-02-02 11:30:00,11.42,11.47,11.39,11.42,190358.0,9.4553,9.4967,9.4304,9.4553,190358.0
2016-02-02 12:00:00,11.41,11.41,11.31,11.39,122728.0,9.447,9.447,9.3642,9.4304,122728.0
2016-02-02 12:30:00,11.39,11.4,11.33,11.37,78398.0,9.4304,9.4387,9.3808,9.4139,78398.0
2016-02-02 13:00:00,11.36,11.37,11.3,11.36,92330.0,9.4056,9.4139,9.3559,9.4056,92330.0
2016-02-02 13:30:00,11.36,11.4,11.31,11.37,92681.0,9.4056,9.4387,9.3642,9.4139,92681.0
2016-02-02 14:00:00,11.38,11.42,11.32,11.33,125104.0,9.4222,9.4553,9.3725,9.3808,125104.0
2016-02-02 14:30:00,11.33,11.33,11.24,11.27,193195.0,9.3808,9.3808,9.3062,9.3311,193195.0
2016-02-02 15:00:00,11.27,11.29,11.25,11.27,123187.0,9.3311,9.3476,9.3145,9.3311,123187.0
2016-02-02 15:30:00,11.27,11.32,11.26,11.29,319952.0,9.3311,9.3725,9.3228,9.3476,319952.0
2016-02-03 09:30:00,11.58,11.64,11.4,11.44,213874.0,9.5878,9.6374,9.4387,9.4718,213874.0
2016-02-03 10:00:00,11.44,11.45,11.29,11.3,83292.0,9.4718,9.4801,9.3476,9.3559,83292.0
2016-02-03 10:30:00,11.3,11.48,11.15,11.45,425577.0,9.3559,9.505,9.2317,9.4801,425577.0
2016-02-03 11:00:00,11.45,11.66,11.39,11.62,364818.0,9.4801,9.654,9.4304,9.6209,364818.0
2016-02-03 11:30:00,11.63,11.7,11.59,11.62,114349.0,9.6292,9.6871,9.596,9.6209,114349.0
2016-02-03 12:00:00,11.63,11.74,11.62,11.72,208406.0,9.6292,9.7202,9.6209,9.7037,208406.0
2016-02-03 12:30:00,11.72,11.74,11.66,11.73,132547.0,9.7037,9.7202,9.654,9.7119,132547.0
2016-02-03 13:00:00,11.72,11.74,11.71,11.73,109965.0,9.7037,9.7202,9.6954,9.7119,109965.0
2016-02-03 13:30:00,11.72,11.74,11.69,11.72,152596.0,9.7037,9.7202,9.6788,9.7037,152596.0
2016-02-03 14:00:00,11.72,11.87,11.72,11.85,249778.0,9.7037,9.8279,9.7037,9.8113,249778.0
2016-02-03 14:30:00,11.85,11.98,11.85,11.95,207980.0,9.8113,9.9189,9.8113,9.8941,207980.0
2016-02-03 15:00:00,11.95,12.06,11.92,11.99,253123.0,9.8941,9.9852,9.8693,9.9272,253123.0
2016-02-03 15:30:00,11.98,12.07,11.92,12.04,418276.0,9.9189,9.9935,9.8693,9.9686,418276.0
2016-02-04 09:30:00,12.32,12.44,12.05,12.12,253390.0,10.2004,10.2998,9.9769,10.0348,253390.0
2016-02-04 10:00:00,12.13,12.31,12.06,12.23,176986.0,10.0431,10.1922,9.9852,10.1259,176986.0
2016-02-04 10:30:00,12.24,12.29,12.08,12.15,128738.0,10.1342,10.1756,10.0017,10.0597,128738.0
2016-02-04 11:00:00,12.13,12.14,11.9,11.97,339312.0,10.0431,10.0514,9.8527,9.9107,339312.0
2016-02-04 11:30:00,11.97,11.99,11.89,11.96,401601.0,9.9107,9.9272,9.8444,9.9024,401601.0
2016-02-04 12:00:00,11.95,12.06,11.9,11.99,152437.0,9.8941,9.9852,9.8527,9.9272,152437.0
2016-02-04 12:30:00,11.99,12.11,11.98,12.03,184739.0,9.9272,10.0266,9.9189,9.9603,184739.0
2016-02-04 13:00:00,12.03,12.07,12.0,12.02,364844.0,9.9603,9.9935,9.9355,9.9521,364844.0
2016-02-04 13:30:00,12.01,12.09,11.98,12.02,236023.0,9.9438,10.01,9.9189,9.9521,236023.0
2016-02-04 14:00:00,12.02,12.06,11.98,11.99,272902.0,9.9521,9.9852,9.9189,9.9272,272902.0
2016-02-04 14:30:00,12.0,12.04,11.98,12.04,369487.0,9.9355,9.9686,9.9189,9.9686,369487.0
2016-02-04 15:00:00,12.04,12.06,12.0,12.0,165208.0,9.9686,9.9852,9.9355,9.9355,165208.0
2016-02-04 15:30:00,12.0,12.07,11.99,12.02,701359.0,9.9355,9.9935,9.9272,9.9521,701359.0
2016-02-05 09:30:00,11.89,11.92,11.72,11.88,381658.0,9.8444,9.8693,9.7037,9.8361,381658.0
2016-02-05 10:00:00,11.89,12.0,11.85,11.95,454849.0,9.8444,9.9355,9.8113,9.8941,454849.0
2016-02-05 10:30:00,11.95,12.04,11.88,11.98,431492.0,9.8941,9.9686,9.8361,9.9189,431492.0
2016-02-05 11:00:00,11.98,12.0,11.78,11.83,735988.0,9.9189,9.9355,9.7533,9.7947,735988.0
2016-02-05 11:30:00,11.83,11.89,11.81,11.85,560504.0,9.7947,9.8444,9.7782,9.8113,560504.0
2016-02-05 12:00:00,11.85,11.86,11.8,11.81,177046.0,9.8113,9.8196,9.7699,9.7782,177046.0
2016-02-05 12:30:00,11.81,11.82,11.75,11.78,213136.0,9.7782,9.7865,9.7285,9.7533,213136.0
2016-02-05 13:00:00,11.78,11.86,11.78,11.84,266343.0,9.7533,9.8196,9.7533,9.803,266343.0
2016-02-05 13:30:00,11.84,11.85,11.81,11.84,321944.0,9.803,9.8113,9.7782,9.803,321944.0
2016-02-05 14:00:00,11.85,11.85,11.8,11.82,243808.0,9.8113,9.8113,9.7699,9.7865,243808.0
2016-02-05 14:30:00,11.82,11.85,11.78,11.78,532472.0,9.7865,9.8113,9.7533,9.7533,532472.0
2016-02-05 15:00:00,11.78,11.81,11.77,11.79,268946.0,9.7533,9.7782,9.7451,9.7616,268946.0
2016-02-05 15:30:00,11.79,11.82,11.78,11.78,706555.0,9.7616,9.7865,9.7533,9.7533,706555.0
2016-02-08 09:30:00,11.53,11.63,11.44,11.46,457912.0,9.5464,9.6292,9.4718,9.4884,457912.0
2016-02-08 10:00:00,11.45,11.49,11.33,11.41,337328.0,9.4801,9.5132,9.3808,9.447,337328.0
2016-02-08 10:30:00,11.4,11.58,11.4,11.54,224529.0,9.4387,9.5878,9.4387,9.5546,224529.0
2016-02-08 11:00:00,11.54,11.71,11.52,11.64,173628.0,9.5546,9.6954,9.5381,9.6374,173628.0
2016-02-08 11:30:00,11.64,11.66,11.54,11.57,111260.0,9.6374,9.654,9.5546,9.5795,111260.0
2016-02-08 12:00:00,11.58,11.58,11.5,11.53,140287.0,9.5878,9.5878,9.5215,9.5464,140287.0
2016-02-08 12:30:00,11.52,11.53,11.41,11.42,105193.0,9.5381,9.5464,9.447,9.4553,105193.0
2016-02-08 13:00:00,11.42,11.43,11.35,11.39,140434.0,9.4553,9.4636,9.3973,9.4304,140434.0
2016-02-08 13:30:00,11.39,11.41,11.31,11.31,86759.0,9.4304,9.447,9.3642,9.3642,86759.0
2016-02-08 14:00:00,11.32,11.39,11.28,11.3,199991.0,9.3725,9.4304,9.3394,9.3559,199991.0
2016-02-08 14:30:00,11.29,11.3,11.22,11.24,181682.0,9.3476,9.3559,9.2897,9.3062,181682.0
2016-02-08 15:00:00,11.24,11.33,11.21,11.31,305215.0,9.3062,9.3808,9.2814,9.3642,305215.0
2016-02-08 15:30:00,11.3,11.32,11.21,11.22,628241.0,9.3559,9.3725,9.2814,9.2897,628241.0
2016-02-09 09:30:00,11.01,11.07,10.86,10.96,198735.0,9.1158,9.1655,8.9916,9.0744,198735.0
2016-02-09 10:00:00,10.96,11.15,10.89,10.97,145329.0,9.0744,9.2317,9.0165,9.0827,145329.0
2016-02-09 10:30:00,10.97,10.97,10.84,10.85,189622.0,9.0827,9.0827,8.9751,8.9833,189622.0
2016-02-09 11:00:00,10.84,10.91,10.79,10.81,181170.0,8.9751,9.033,8.9337,8.9502,181170.0
2016-02-09 11:30:00,10.8,10.82,10.72,10.73,189521.0,8.9419,8.9585,8.8757,8.884,189521.0
2016-02-09 12:00:00,10.74,10.76,10.68,10.72,141080.0,8.8923,8.9088,8.8426,8.8757,141080.0
2016-02-09 12:30:00,10.72,10.77,10.69,10.7,117245.0,8.8757,8.9171,8.8509,8.8591,117245.0
2016-02-09 13:00:00,10.71,10.72,10.63,10.7,123002.0,8.8674,8.8757,8.8012,8.8591,123002.0
2016-02-09 13:30:00,10.7,10.79,10.7,10.73,129218.0,8.8591,8.9337,8.8591,8.884,129218.0
2016-02-09 14:00:00,10.73,10.82,10.73,10.75,99573.0,8.884,8.9585,8.884,8.9005,99573.0
2016-02-09 14:30:00,10.75,10.83,10.74,10.8,324845.0,8.9005,8.9668,8.8923,8.9419,324845.0
2016-02-09 15:00:00,10.81,10.87,10.62,10.63,378575.0,8.9502,8.9999,8.7929,8.8012,378575.0
2016-02-09 15:30:00,10.63,10.73,10.62,10.63,916648.0,8.8012,8.884,8.7929,8.8012,916648.0
2016-02-10 09:30:00,10.6,10.61,10.15,10.24,454952.0,8.7764,8.7846,8.4038,8.4783,454952.0
2016-02-10 10:00:00,10.24,10.27,10.08,10.1,400085.0,8.4783,8.5031,8.3458,8.3624,400085.0
2016-02-10 10:30:00,10.1,10.33,10.05,10.11,756611.0,8.3624,8.5528,8.321,8.3707,756611.0
2016-02-10 11:00:00,10.11,10.18,10.07,10.11,758660.0,8.3707,8.4286,8.3375,8.3707,758660.0
2016-02-10 11:30:00,10.11,10.14,9.94,9.95,508182.0,8.3707,8.3955,8.2299,8.2382,508182.0
2016-02-10 12:00:00,9.95,10.01,9.9,9.94,549443.0,8.2382,8.2879,8.1968,8.2299,549443.0
2016-02-10 12:30:00,9.94,10.0,9.8,9.86,665607.0,8.2299,8.2796,8.114,8.1637,665607.0
2016-02-10 13:00:00,9.86,9.88,9.71,9.79,468939.0,8.1637,8.1802,8.0395,8.1057,468939.0
2016-02-10 13:30:00,9.8,9.86,9.75,9.76,533677.0,8.114,8.1637,8.0726,8.0809,533677.0
2016-02-10 14:00:00,9.75,9.9,9.74,9.89,495141.0,8.0726,8.1968,8.0643,8.1885,495141.0
2016-02-10 14:30:00,9.88,9.89,9.79,9.83,329191.0,8.1802,8.1885,8.1057,8.1388,329191.0
2016-02-10 15:00:00,9.83,9.9,9.81,9.84,453052.0,8.1388,8.1968,8.1223,8.1471,453052.0
2016-02-10 15:30:00,9.84,9.86,9.69,9.72,1451318.0,8.1471,8.1637,8.0229,8.0478,1451318.0
2016-02-11 09:30:00,9.23,10.24,9.1,10.16,499794.0,7.6421,8.4783,7.5344,8.4121,499794.0
2016-02-11 10:00:00,10.15,10.43,10.06,10.26,477947.0,8.4038,8.6356,8.3293,8.4948,477947.0
2016-02-11 10:30:00,10.26,10.37,10.1,10.11,251545.0,8.4948,8.5859,8.3624,8.3707,251545.0
2016-02-11 11:00:00,10.12,10.23,10.02,10.02,450289.0,8.3789,8.47,8.2961,8.2961,450289.0
2016-02-11 11:30:00,10.02,10.02,9.81,9.97,424375.0,8.2961,8.2961,8.1223,8.2547,424375.0
2016-02-11 12:00:00,9.96,10.05,9.88,9.89,303366.0,8.2465,8.321,8.1802,8.1885,303366.0
2016-02-11 12:30:00,9.9,10.09,9.85,9.95,415496.0,8.1968,8.3541,8.1554,8.2382,415496.0
2016-02-11 13:00:00,9.95,10.04,9.88,9.9,227948.0,8.2382,8.3127,8.1802,8.1968,227948.0
2016-02-11 13:30:00,9.9,9.96,9.85,9.88,264873.0,8.1968,8.2465,8.1554,8.1802,264873.0
2016-02-11 14:00:00,9.89,9.95,9.88,9.91,416010.0,8.1885,8.2382,8.1802,8.2051,416010.0
2016-02-11 14:30:00,9.91,10.35,9.85,10.19,641864.0,8.2051,8.5694,8.1554,8.4369,641864.0
2016-02-11 15:00:00,10.2,10.21,9.92,9.98,467464.0,8.4452,8.4534,8.2133,8.263,467464.0
2016-02-11 15:30:00,9.99,10.08,9.96,10.01,715296.0,8.2713,8.3458,8.2465,8.2879,715296.0
2016-02-12 09:30:00,10.21,10.33,10.14,10.19,282822.0,8.4534,8.5528,8.3955,8.4369,282822.0
2016-02-12 10:00:00,10.19,10.31,10.18,10.26,226432.0,8.4369,8.5362,8.4286,8.4948,226432.0
2016-02-12 10:30:00,10.26,10.37,10.25,10.27,211655.0,8.4948,8.5859,8.4866,8.5031,211655.0
2016-02-12 11:00:00,10.28,10.59,10.27,10.59,205324.0,8.5114,8.7681,8.5031,8.7681,205324.0
2016-02-12 11:30:00,10.58,10.65,10.54,10.55,141475.0,8.7598,8.8178,8.7267,8.735,141475.0
2016-02-12 12:00:00,10.54,10.58,10.51,10.51,96524.0,8.7267,8.7598,8.7018,8.7018,96524.0
2016-02-12 12:30:00,10.5,10.56,10.45,10.48,69706.0,8.6936,8.7432,8.6522,8.677,69706.0
2016-02-12 13:00:00,10.48,10.53,10.36,10.37,109120.0,8.677,8.7184,8.5776,8.5859,109120.0
2016-02-12 13:30:00,10.36,10.38,10.31,10.33,90920.0,8.5776,8.5942,8.5362,8.5528,90920.0
2016-02-12 14:00:00,10.33,10.38,10.29,10.37,107453.0,8.5528,8.5942,8.5197,8.5859,107453.0
2016-02-12 14:30:00,10.36,10.43,10.31,10.41,160506.0,8.5776,8.6356,8.5362,8.619,160506.0
2016-02-12 15:00:00,10.41,10.52,10.41,10.47,279865.0,8.619,8.7101,8.619,8.6687,279865.0
2016-02-12 15:30:00,10.46,10.48,10.42,10.47,428359.0,8.6604,8.677,8.6273,8.6687,428359.0
2016-02-16 09:30:00,10.62,10.71,10.39,10.44,233900.0,8.7929,8.8674,8.6025,8.6439,233900.0
2016-02-16 10:00:00,10.44,10.47,10.38,10.4,215615.0,8.6439,8.6687,8.5942,8.6108,215615.0
2016-02-16 10:30:00,10.41,10.44,10.37,10.43,256115.0,8.619,8.6439,8.5859,8.6356,256115.0
2016-02-16 11:00:00,10.43,10.48,10.35,10.42,165791.0,8.6356,8.677,8.5694,8.6273,165791.0
2016-02-16 11:30:00,10.42,10.55,10.42,10.55,124732.0,8.6273,8.735,8.6273,8.735,124732.0
2016-02-16 12:00:00,10.55,10.6,10.52,10.53,105284.0,8.735,8.7764,8.7101,8.7184,105284.0
2016-02-16 12:30:00,10.52,10.56,10.48,10.53,190213.0,8.7101,8.7432,8.677,8.7184,190213.0
2016-02-16 13:00:00,10.53,10.57,10.52,10.55,126766.0,8.7184,8.7515,8.7101,8.735,126766.0
2016-02-16 13:30:00,10.56,10.57,10.49,10.5,98808.0,8.7432,8.7515,8.6853,8.6936,98808.0
2016-02-16 14:00:00,10.5,10.51,10.44,10.47,115253.0,8.6936,8.7018,8.6439,8.6687,115253.0
2016-02-16 14:30:00,10.46,10.49,10.37,10.39,151164.0,8.6604,8.6853,8.5859,8.6025,151164.0
2016-02-16 15:00:00,10.39,10.42,10.37,10.42,137188.0,8.6025,8.6273,8.5859,8.6273,137188.0
2016-02-16 15:30:00,10.42,10.48,10.39,10.47,426029.0,8.6273,8.677,8.6025,8.6687,426029.0
2016-02-17 09:30:00,10.7,10.74,10.51,10.53,187851.0,8.8591,8.8923,8.7018,8.7184,187851.0
2016-02-17 10:00:00,10.53,10.7,10.53,10.7,350256.0,8.7184,8.8591,8.7184,8.8591,350256.0
2016-02-17 10:30:00,10.7,10.93,10.67,10.91,385282.0,8.8591,9.0496,8.8343,9.033,385282.0
2016-02-17 11:00:00,10.91,10.96,10.85,10.92,320169.0,9.033,9.0744,8.9833,9.0413,320169.0
2016-02-17 11:30:00,10.92,11.0,10.91,10.97,286107.0,9.0413,9.1075,9.033,9.0827,286107.0
2016-02-17 12:00:00,10.97,11.01,10.96,10.96,157372.0,9.0827,9.1158,9.0744,9.0744,157372.0
2016-02-17 12:30:00,10.96,10.99,10.92,10.94,177821.0,9.0744,9.0993,9.0413,9.0579,177821.0
2016-02-17 13:00:00,10.95,11.0,10.88,10.91,147449.0,9.0661,9.1075,9.0082,9.033,147449.0
2016-02-17 13:30:00,10.91,10.91,10.83,10.86,160026.0,9.033,9.033,8.9668,8.9916,160026.0
2016-02-17 14:00:00,10.85,10.93,10.83,10.87,263475.0,8.9833,9.0496,8.9668,8.9999,263475.0
2016-02-17 14:30:00,10.88,10.95,10.87,10.9,190207.0,9.0082,9.0661,8.9999,9.0247,190207.0
2016-02-17 15:00:00,10.9,10.93,10.9,10.92,172005.0,9.0247,9.0496,9.0247,9.0413,172005.0
2016-02-17 15:30:00,10.92,10.99,10.9,10.97,487176.0,9.0413,9.0993,9.0247,9.0827,487176.0
2016-02-18 09:30:00,11.11,11.13,10.86,10.98,326110.0,9.1986,9.2152,8.9916,9.091,326110.0
2016-02-18 10:00:00,10.98,11.01,10.94,11.0,371321.0,9.091,9.1158,9.0579,9.1075,371321.0
2016-02-18 10:30:00,11.0,11.09,10.97,10.97,293143.0,9.1075,9.1821,9.0827,9.0827,293143.0
2016-02-18 11:00:00,10.97,10.97,10.77,10.83,286171.0,9.0827,9.0827,8.9171,8.9668,286171.0
2016-02-18 11:30:00,10.84,10.94,10.82,10.93,291048.0,8.9751,9.0579,8.9585,9.0496,291048.0
2016-02-18 12:00:00,10.93,10.95,10.88,10.94,164999.0,9.0496,9.0661,9.0082,9.0579,164999.0
2016-02-18 12:30:00,10.94,10.96,10.89,10.9,135078.0,9.0579,9.0744,9.0165,9.0247,135078.0
2016-02-18 13:00:00,10.9,10.95,10.87,10.9,80454.0,9.0247,9.0661,8.9999,9.0247,80454.0
2016-02-18 13:30:00,10.89,10.9,10.78,10.82,88789.0,9.0165,9.0247,8.9254,8.9585,88789.0
2016-02-18 14:00:00,10.82,10.97,10.81,10.94,167153.0,8.9585,9.0827,8.9502,9.0579,167153.0
2016-02-18 14:30:00,10.95,11.0,10.94,10.95,170915.0,9.0661,9.1075,9.0579,9.0661,170915.0
2016-02-18 15:00:00,10.96,10.99,10.88,10.91,214915.0,9.0744,9.0993,9.0082,9.033,214915.0
2016-02-18 15:30:00,10.91,10.93,10.87,10.87,414407.0,9.033,9.0496,8.9999,8.9999,414407.0
2016-02-19 09:30:00,10.58,10.6,10.4,10.6,222258.0,8.7598,8.7764,8.6108,8.7764,222258.0
2016-02-19 10:00:00,10.6,10.6,10.42,10.43,220980.0,8.7764,8.7764,8.6273,8.6356,220980.0
2016-02-19 10:30:00,10.43,10.47,10.38,10.44,173264.0,8.6356,8.6687,8.5942,8.6439,173264.0
2016-02-19 11:00:00,10.44,10.55,10.43,10.55,324892.0,8.6439,8.735,8.6356,8.735,324892.0
2016-02-19 11:30:00,10.55,10.63,10.54,10.56,261153.0,8.735,8.8012,8.7267,8.7432,261153.0
2016-02-19 12:00:00,10.56,10.57,10.47,10.49,107450.0,8.7432,8.7515,8.6687,8.6853,107450.0
2016-02-19 12:30:00,10.49,10.58,10.48,10.56,177345.0,8.6853,8.7598,8.677,8.7432,177345.0
2016-02-19 13:00:00,10.56,10.6,10.54,10.57,160274.0,8.7432,8.7764,8.7267,8.7515,160274.0
2016-02-19 13:30:00,10.57,10.61,10.57,10.59,82669.0,8.7515,8.7846,8.7515,8.7681,82669.0
2016-02-19 14:00:00,10.6,10.61,10.57,10.58,116328.0,8.7764,8.7846,8.7515,8.7598,116328.0
2016-02-19 14:30:00,10.58,10.61,10.53,10.55,156967.0,8.7598,8.7846,8.7184,8.735,156967.0
2016-02-19 15:00:00,10.56,10.56,10.52,10.53,148322.0,8.7432,8.7432,8.7101,8.7184,148322.0
2016-02-19 15:30:00,10.54,10.56,10.51,10.55,433617.0,8.7267,8.7432,8.7018,8.735,433617.0
2016-02-22 09:30:00,10.82,11.01,10.79,10.94,274227.0,8.9585,9.1158,8.9337,9.0579,274227.0
2016-02-22 10:00:00,10.95,11.09,10.95,11.08,182223.0,9.0661,9.1821,9.0661,9.1738,182223.0
2016-02-22 10:30:00,11.08,11.11,10.95,10.96,122840.0,9.1738,9.1986,9.0661,9.0744,122840.0
2016-02-22 11:00:00,10.96,10.96,10.89,10.9,116905.0,9.0744,9.0744,9.0165,9.0247,116905.0
2016-02-22 11:30:00,10.9,10.91,10.86,10.89,131784.0,9.0247,9.033,8.9916,9.0165,131784.0
2016-02-22 12:00:00,10.89,10.95,10.88,10.95,76334.0,9.0165,9.0661,9.0082,9.0661,76334.0
2016-02-22 12:30:00,10.94,10.97,10.92,10.93,78553.0,9.0579,9.0827,9.0413,9.0496,78553.0
2016-02-22 13:00:00,10.93,10.96,10.91,10.91,67913.0,9.0496,9.0744,9.033,9.033,67913.0
2016-02-22 13:30:00,10.91,10.97,10.91,10.95,57735.0,9.033,9.0827,9.033,9.0661,57735.0
2016-02-22 14:00:00,10.95,10.96,10.85,10.86,98325.0,9.0661,9.0744,8.9833,8.9916,98325.0
2016-02-22 14:30:00,10.86,10.86,10.78,10.82,131898.0,8.9916,8.9916,8.9254,8.9585,131898.0
2016-02-22 15:00:00,10.82,10.89,10.82,10.88,139851.0,8.9585,9.0165,8.9585,9.0082,139851.0
2016-02-22 15:30:00,10.88,10.95,10.86,10.93,541741.0,9.0082,9.0661,8.9916,9.0496,541741.0
2016-02-23 09:30:00,10.75,10.95,10.66,10.88,234611.0,8.9005,9.0661,8.826,9.0082,234611.0
2016-02-23 10:00:00,10.88,10.95,10.74,10.84,151794.0,9.0082,9.0661,8.8923,8.9751,151794.0
2016-02-23 10:30:00,10.84,10.84,10.64,10.65,119554.0,8.9751,8.9751,8.8095,8.8178,119554.0
2016-02-23 11:00:00,10.64,10.65,10.54,10.54,177581.0,8.8095,8.8178,8.7267,8.7267,177581.0
2016-02-23 11:30:00,10.54,10.67,10.54,10.63,162384.0,8.7267,8.8343,8.7267,8.8012,162384.0
2016-02-23 12:00:00,10.62,10.63,10.58,10.62,75826.0,8.7929,8.8012,8.7598,8.7929,75826.0
2016-02-23 12:30:00,10.62,10.64,10.59,10.63,77441.0,8.7929,8.8095,8.7681,8.8012,77441.0
2016-02-23 13:00:00,10.63,10.68,10.6,10.68,91528.0,8.8012,8.8426,8.7764,8.8426,91528.0
2016-02-23 13:30:00,10.68,10.7,10.64,10.7,72662.0,8.8426,8.8591,8.8095,8.8591,72662.0
2016-02-23 14:00:00,10.7,10.75,10.67,10.68,111750.0,8.8591,8.9005,8.8343,8.8426,111750.0
2016-02-23 14:30:00,10.68,10.69,10.61,10.62,123193.0,8.8426,8.8509,8.7846,8.7929,123193.0
2016-02-23 15:00:00,10.61,10.63,10.49,10.5,129911.0,8.7846,8.8012,8.6853,8.6936,129911.0
2016-02-23 15:30:00,10.5,10.56,10.49,10.53,307454.0,8.6936,8.7432,8.6853,8.7184,307454.0
2016-02-24 09:30:00,10.17,10.22,10.06,10.11,241081.0,8.4203,8.4617,8.3293,8.3707,241081.0
2016-02-24 10:00:00,10.11,10.16,10.02,10.09,188675.0,8.3707,8.4121,8.2961,8.3541,188675.0
2016-02-24 10:30:00,10.1,10.32,10.07,10.18,298734.0,8.3624,8.5445,8.3375,8.4286,298734.0
2016-02-24 11:00:00,10.19,10.2,10.07,10.08,135415.0,8.4369,8.4452,8.3375,8.3458,135415.0
2016-02-24 11:30:00,10.09,10.46,10.07,10.45,309447.0,8.3541,8.6604,8.3375,8.6522,309447.0
2016-02-24 12:00:00,10.45,10.7,10.43,10.47,519151.0,8.6522,8.8591,8.6356,8.6687,519151.0
2016-02-24 12:30:00,10.48,10.65,10.48,10.58,260325.0,8.677,8.8178,8.677,8.7598,260325.0
2016-02-24 13:00:00,10.59,10.66,10.57,10.62,124785.0,8.7681,8.826,8.7515,8.7929,124785.0
2016-02-24 13:30:00,10.62,10.62,10.45,10.46,113777.0,8.7929,8.7929,8.6522,8.6604,113777.0
2016-02-24 14:00:00,10.46,10.64,10.45,10.61,216481.0,8.6604,8.8095,8.6522,8.7846,216481.0
2016-02-24 14:30:00,10.61,10.63,10.52,10.53,154819.0,8.7846,8.8012,8.7101,8.7184,154819.0
2016-02-24 15:00:00,10.54,10.63,10.51,10.6,233256.0,8.7267,8.8012,8.7018,8.7764,233256.0
2016-02-24 15:30:00,10.6,10.64,10.57,10.6,477425.0,8.7764,8.8095,8.7515,8.7764,477425.0
2016-02-25 09:30:00,10.6,10.73,10.45,10.45,198950.0,8.7764,8.884,8.6522,8.6522,198950.0
2016-02-25 10:00:00,10.45,10.52,10.42,10.51,137763.0,8.6522,8.7101,8.6273,8.7018,137763.0
2016-02-25 10:30:00,10.51,10.53,10.37,10.38,106458.0,8.7018,8.7184,8.5859,8.5942,106458.0
2016-02-25 11:00:00,10.37,10.43,10.36,10.43,98306.0,8.5859,8.6356,8.5776,8.6356,98306.0
2016-02-25 11:30:00,10.43,10.48,10.37,10.44,97669.0,8.6356,8.677,8.5859,8.6439,97669.0
2016-02-25 12:00:00,10.44,10.44,10.3,10.31,122597.0,8.6439,8.6439,8.528,8.5362,122597.0
2016-02-25 12:30:00,10.32,10.34,10.31,10.32,29693.0,8.5445,8.5611,8.5362,8.5445,29693.0
2016-02-25 13:00:00,10.32,10.4,10.28,10.39,69850.0,8.5445,8.6108,8.5114,8.6025,69850.0
2016-02-25 13:30:00,10.38,10.6,10.37,10.59,209113.0,8.5942,8.7764,8.5859,8.7681,209113.0
2016-02-25 14:00:00,10.59,10.66,10.55,10.58,134674.0,8.7681,8.826,8.735,8.7598,134674.0
2016-02-25 14:30:00,10.59,10.61,10.52,10.53,79615.0,8.7681,8.7846,8.7101,8.7184,79615.0
2016-02-25 15:00:00,10.52,10.55,10.47,10.47,83651.0,8.7101,8.735,8.6687,8.6687,83651.0
2016-02-25 15:30:00,10.48,10.54,10.47,10.53,235278.0,8.677,8.7267,8.6687,8.7184,235278.0
2016-02-26 09:30:00,10.79,10.98,10.76,10.89,224316.0,8.9337,9.091,8.9088,9.0165,224316.0
2016-02-26 10:00:00,10.9,11.02,10.89,11.02,169224.0,9.0247,9.1241,9.0165,9.1241,169224.0
2016-02-26 10:30:00,11.01,11.31,11.01,11.3,336375.0,9.1158,9.3642,9.1158,9.3559,336375.0
2016-02-26 11:00:00,11.29,11.34,11.17,11.17,164230.0,9.3476,9.389,9.2483,9.2483,164230.0
2016-02-26 11:30:00,11.17,11.26,11.05,11.25,180377.0,9.2483,9.3228,9.1489,9.3145,180377.0
2016-02-26 12:00:00,11.25,11.25,11.14,11.16,104584.0,9.3145,9.3145,9.2235,9.24,104584.0
2016-02-26 12:30:00,11.16,11.17,11.01,11.09,116860.0,9.24,9.2483,9.1158,9.1821,116860.0
2016-02-26 13:00:00,11.09,11.1,11.03,11.05,73352.0,9.1821,9.1903,9.1324,9.1489,73352.0
2016-02-26 13:30:00,11.06,11.07,10.96,10.99,121083.0,9.1572,9.1655,9.0744,9.0993,121083.0
2016-02-26 14:00:00,10.99,11.05,10.95,10.98,104083.0,9.0993,9.1489,9.0661,9.091,104083.0
2016-02-26 14:30:00,10.97,10.98,10.89,10.93,99598.0,9.0827,9.091,9.0165,9.0496,99598.0
2016-02-26 15:00:00,10.94,10.99,10.93,10.96,111688.0,9.0579,9.0993,9.0496,9.0744,111688.0
2016-02-26 15:30:00,10.96,11.05,10.95,11.02,393303.0,9.0744,9.1489,9.0661,9.1241,393303.0
2016-02-29 09:30:00,11.13,11.35,11.13,11.31,271554.0,9.2152,9.3973,9.2152,9.3642,271554.0
2016-02-29 10:00:00,11.31,11.34,11.23,11.28,195869.0,9.3642,9.389,9.298,9.3394,195869.0
2016-02-29 10:30:00,11.29,11.4,11.27,11.37,152724.0,9.3476,9.4387,9.3311,9.4139,152724.0
2016-02-29 11:00:00,11.38,11.43,11.33,11.38,139608.0,9.4222,9.4636,9.3808,9.4222,139608.0
2016-02-29 11:30:00,11.38,11.42,11.37,11.41,120906.0,9.4222,9.4553,9.4139,9.447,120906.0
2016-02-29 12:00:00,11.41,11.42,11.32,11.38,119904.0,9.447,9.4553,9.3725,9.4222,119904.0
2016-02-29 12:30:00,11.38,11.45,11.33,11.45,137203.0,9.4222,9.4801,9.3808,9.4801,137203.0
2016-02-29 13:00:00,11.45,11.45,11.33,11.36,247495.0,9.4801,9.4801,9.3808,9.4056,247495.0
2016-02-29 13:30:00,11.36,11.47,11.34,11.46,162045.0,9.4056,9.4967,9.389,9.4884,162045.0
2016-02-29 14:00:00,11.47,11.47,11.35,11.39,173505.0,9.4967,9.4967,9.3973,9.4304,173505.0
2016-02-29 14:30:00,11.39,11.39,11.32,11.34,178094.0,9.4304,9.4304,9.3725,9.389,178094.0
2016-02-29 15:00:00,11.34,11.37,11.3,11.36,234390.0,9.389,9.4139,9.3559,9.4056,234390.0
2016-02-29 15:30:00,11.35,11.46,11.33,11.42,681351.0,9.3973,9.4884,9.3808,9.4553,681351.0
2016-03-01 09:30:00,11.61,11.69,11.41,11.48,344199.0,9.6126,9.6788,9.447,9.505,344199.0
2016-03-01 10:00:00,11.49,11.59,11.47,11.57,544130.0,9.5132,9.596,9.4967,9.5795,544130.0
2016-03-01 10:30:00,11.57,11.65,11.54,11.59,249313.0,9.5795,9.6457,9.5546,9.596,249313.0
2016-03-01 11:00:00,11.58,11.66,11.57,11.66,169833.0,9.5878,9.654,9.5795,9.654,169833.0
2016-03-01 11:30:00,11.66,11.76,11.64,11.75,137992.0,9.654,9.7368,9.6374,9.7285,137992.0
2016-03-01 12:00:00,11.74,11.77,11.71,11.73,133612.0,9.7202,9.7451,9.6954,9.7119,133612.0
2016-03-01 12:30:00,11.73,11.75,11.65,11.7,115464.0,9.7119,9.7285,9.6457,9.6871,115464.0
2016-03-01 13:00:00,11.7,11.81,11.67,11.8,154026.0,9.6871,9.7782,9.6623,9.7699,154026.0
2016-03-01 13:30:00,11.8,11.81,11.75,11.76,107490.0,9.7699,9.7782,9.7285,9.7368,107490.0
2016-03-01 14:00:00,11.76,11.78,11.71,11.72,172845.0,9.7368,9.7533,9.6954,9.7037,172845.0
2016-03-01 14:30:00,11.72,11.74,11.68,11.71,147147.0,9.7037,9.7202,9.6705,9.6954,147147.0
2016-03-01 15:00:00,11.71,11.72,11.66,11.69,223524.0,9.6954,9.7037,9.654,9.6788,223524.0
2016-03-01 15:30:00,11.69,11.81,11.66,11.77,614121.0,9.6788,9.7782,9.654,9.7451,614121.0
2016-03-02 09:30:00,11.63,11.86,11.56,11.8,335547.0,9.6292,9.8196,9.5712,9.7699,335547.0
2016-03-02 10:00:00,11.8,11.87,11.72,11.77,139754.0,9.7699,9.8279,9.7037,9.7451,139754.0
2016-03-02 10:30:00,11.77,11.81,11.57,11.81,185667.0,9.7451,9.7782,9.5795,9.7782,185667.0
2016-03-02 11:00:00,11.81,11.91,11.78,11.86,208617.0,9.7782,9.861,9.7533,9.8196,208617.0
2016-03-02 11:30:00,11.86,11.89,11.72,11.74,125152.0,9.8196,9.8444,9.7037,9.7202,125152.0
2016-03-02 12:00:00,11.75,11.78,11.7,11.78,146575.0,9.7285,9.7533,9.6871,9.7533,146575.0
2016-03-02 12:30:00,11.77,11.83,11.75,11.76,99693.0,9.7451,9.7947,9.7285,9.7368,99693.0
2016-03-02 13:00:00,11.76,11.88,11.74,11.87,136518.0,9.7368,9.8361,9.7202,9.8279,136518.0
2016-03-02 13:30:00,11.87,11.97,11.85,11.94,230432.0,9.8279,9.9107,9.8113,9.8858,230432.0
2016-03-02 14:00:00,11.94,12.01,11.91,11.94,186535.0,9.8858,9.9438,9.861,9.8858,186535.0
2016-03-02 14:30:00,11.94,12.02,11.94,11.97,118346.0,9.8858,9.9521,9.8858,9.9107,118346.0
2016-03-02 15:00:00,11.96,12.0,11.94,11.99,165012.0,9.9024,9.9355,9.8858,9.9272,165012.0
2016-03-02 15:30:00,11.99,12.05,11.95,12.03,457928.0,9.9272,9.9769,9.8941,9.9603,457928.0
2016-03-03 09:30:00,11.98,12.17,11.93,12.15,144716.0,9.9189,10.0762,9.8775,10.0597,144716.0
2016-03-03 10:00:00,12.12,12.24,12.07,12.22,106716.0,10.0348,10.1342,9.9935,10.1176,106716.0
2016-03-03 10:30:00,12.21,12.46,12.21,12.45,173790.0,10.1094,10.3164,10.1094,10.3081,173790.0
2016-03-03 11:00:00,12.44,12.45,12.22,12.28,156119.0,10.2998,10.3081,10.1176,10.1673,156119.0
2016-03-03 11:30:00,12.28,12.33,12.22,12.26,107144.0,10.1673,10.2087,10.1176,10.1508,107144.0
2016-03-03 12:00:00,12.26,12.28,12.14,12.2,129913.0,10.1508,10.1673,10.0514,10.1011,129913.0
2016-03-03 12:30:00,12.21,12.33,12.21,12.25,176447.0,10.1094,10.2087,10.1094,10.1425,176447.0
2016-03-03 13:00:00,12.26,12.33,12.23,12.3,246466.0,10.1508,10.2087,10.1259,10.1839,246466.0
2016-03-03 13:30:00,12.3,12.35,12.23,12.26,69113.0,10.1839,10.2253,10.1259,10.1508,69113.0
2016-03-03 14:00:00,12.27,12.34,12.26,12.26,262039.0,10.159,10.217,10.1508,10.1508,262039.0
2016-03-03 14:30:00,12.27,12.3,12.24,12.25,258216.0,10.159,10.1839,10.1342,10.1425,258216.0
2016-03-03 15:00:00,12.25,12.31,12.23,12.24,119526.0,10.1425,10.1922,10.1259,10.1342,119526.0
2016-03-03 15:30:00,12.24,12.24,12.19,12.2,432049.0,10.1342,10.1342,10.0928,10.1011,432049.0
2016-03-04 09:30:00,12.32,12.45,12.21,12.29,236473.0,10.2004,10.3081,10.1094,10.1756,236473.0
2016-03-04 10:00:00,12.3,12.44,12.26,12.34,122492.0,10.1839,10.2998,10.1508,10.217,122492.0
2016-03-04 10:30:00,12.34,12.4,12.32,12.38,98005.0,10.217,10.2667,10.2004,10.2501,98005.0
2016-03-04 11:00:00,12.39,12.47,12.38,12.43,199285.0,10.2584,10.3246,10.2501,10.2915,199285.0
2016-03-04 11:30:00,12.44,12.6,12.43,12.6,117901.0,10.2998,10.4323,10.2915,10.4323,117901.0
2016-03-04 12:00:00,12.6,12.63,12.48,12.5,179760.0,10.4323,10.4571,10.3329,10.3495,179760.0
2016-03-04 12:30:00,12.5,12.53,12.44,12.45,122457.0,10.3495,10.3743,10.2998,10.3081,122457.0
2016-03-04 13:00:00,12.44,12.53,12.38,12.51,546668.0,10.2998,10.3743,10.2501,10.3578,546668.0
2016-03-04 13:30:00,12.52,12.65,12.5,12.65,91503.0,10.366,10.4737,10.3495,10.4737,91503.0
2016-03-04 14:00:00,12.64,12.65,12.42,12.45,364784.0,10.4654,10.4737,10.2832,10.3081,364784.0
2016-03-04 14:30:00,12.44,12.48,12.32,12.42,238359.0,10.2998,10.3329,10.2004,10.2832,238359.0
2016-03-04 15:00:00,12.42,12.48,12.36,12.47,132887.0,10.2832,10.3329,10.2336,10.3246,132887.0
2016-03-04 15:30:00,12.47,12.56,12.45,12.54,511717.0,10.3246,10.3992,10.3081,10.3826,511717.0
2016-03-07 09:30:00,12.53,12.63,12.31,12.6,539633.0,10.3743,10.4571,10.1922,10.4323,539633.0
2016-03-07 10:00:00,12.6,12.67,12.53,12.61,296398.0,10.4323,10.4902,10.3743,10.4405,296398.0
2016-03-07 10:30:00,12.62,12.66,12.4,12.47,273494.0,10.4488,10.4819,10.2667,10.3246,273494.0
2016-03-07 11:00:00,12.46,12.5,12.4,12.47,341033.0,10.3164,10.3495,10.2667,10.3246,341033.0
2016-03-07 11:30:00,12.46,12.66,12.46,12.65,152355.0,10.3164,10.4819,10.3164,10.4737,152355.0
2016-03-07 12:00:00,12.65,12.88,12.64,12.88,187283.0,10.4737,10.6641,10.4654,10.6641,187283.0
2016-03-07 12:30:00,12.88,12.88,12.8,12.83,60381.0,10.6641,10.6641,10.5979,10.6227,60381.0
2016-03-07 13:00:00,12.83,12.84,12.73,12.73,162784.0,10.6227,10.631,10.5399,10.5399,162784.0
2016-03-07 13:30:00,12.74,12.85,12.71,12.83,255301.0,10.5482,10.6393,10.5233,10.6227,255301.0
2016-03-07 14:00:00,12.82,12.87,12.77,12.79,189196.0,10.6144,10.6558,10.573,10.5896,189196.0
2016-03-07 14:30:00,12.79,12.79,12.68,12.77,160734.0,10.5896,10.5896,10.4985,10.573,160734.0
2016-03-07 15:00:00,12.77,12.82,12.73,12.75,214591.0,10.573,10.6144,10.5399,10.5565,214591.0
2016-03-07 15:30:00,12.75,12.81,12.72,12.76,517889.0,10.5565,10.6061,10.5316,10.5647,517889.0
2016-03-08 09:30:00,12.62,12.76,12.27,12.27,519133.0,10.4488,10.5647,10.159,10.159,519133.0
2016-03-08 10:00:00,12.26,12.48,12.21,12.46,240594.0,10.1508,10.3329,10.1094,10.3164,240594.0
2016-03-08 10:30:00,12.46,12.51,12.39,12.41,369398.0,10.3164,10.3578,10.2584,10.275,369398.0
2016-03-08 11:00:00,12.42,12.6,12.41,12.53,177454.0,10.2832,10.4323,10.275,10.3743,177454.0
2016-03-08 11:30:00,12.53,12.56,12.45,12.53,108763.0,10.3743,10.3992,10.3081,10.3743,108763.0
2016-03-08 12:00:00,12.53,12.58,12.53,12.54,117279.0,10.3743,10.4157,10.3743,10.3826,117279.0
2016-03-08 12:30:00,12.54,12.57,12.53,12.56,136765.0,10.3826,10.4074,10.3743,10.3992,136765.0
2016-03-08 13:00:00,12.55,12.58,12.5,12.52,134796.0,10.3909,10.4157,10.3495,10.366,134796.0
2016-03-08 13:30:00,12.51,12.57,12.51,12.56,145867.0,10.3578,10.4074,10.3578,10.3992,145867.0
2016-03-08 14:00:00,12.55,12.59,12.52,12.54,152553.0,10.3909,10.424,10.366,10.3826,152553.0
2016-03-08 14:30:00,12.53,12.56,12.51,12.55,218682.0,10.3743,10.3992,10.3578,10.3909,218682.0
2016-03-08 15:00:00,12.55,12.56,12.43,12.44,355946.0,10.3909,10.3992,10.2915,10.2998,355946.0
2016-03-08 15:30:00,12.44,12.5,12.43,12.45,427993.0,10.2998,10.3495,10.2915,10.3081,427993.0
2016-03-09 09:30:00,12.72,12.94,12.67,12.84,553293.0,10.5316,10.7138,10.4902,10.631,553293.0
2016-03-09 10:00:00,12.85,12.92,12.75,12.77,291572.0,10.6393,10.6972,10.5565,10.573,291572.0
2016-03-09 10:30:00,12.77,13.04,12.77,12.94,300879.0,10.573,10.7966,10.573,10.7138,300879.0
2016-03-09 11:00:00,12.94,13.04,12.92,13.01,156257.0,10.7138,10.7966,10.6972,10.7717,156257.0
2016-03-09 11:30:00,13.02,13.13,13.0,13.12,124407.0,10.78,10.8711,10.7635,10.8628,124407.0
2016-03-09 12:00:00,13.12,13.13,13.03,13.05,101031.0,10.8628,10.8711,10.7883,10.8049,101031.0
2016-03-09 12:30:00,13.05,13.07,12.97,13.0,90730.0,10.8049,10.8214,10.7386,10.7635,90730.0
2016-03-09 13:00:00,13.01,13.01,12.93,12.94,226556.0,10.7717,10.7717,10.7055,10.7138,226556.0
2016-03-09 13:30:00,12.95,13.01,12.94,12.97,146150.0,10.7221,10.7717,10.7138,10.7386,146150.0
2016-03-09 14:00:00,12.96,12.98,12.83,12.84,229819.0,10.7303,10.7469,10.6227,10.631,229819.0
2016-03-09 14:30:00,12.83,12.84,12.77,12.79,121861.0,10.6227,10.631,10.573,10.5896,121861.0
2016-03-09 15:00:00,12.79,12.8,12.75,12.76,120120.0,10.5896,10.5979,10.5565,10.5647,120120.0
2016-03-09 15:30:00,12.75,12.79,12.72,12.73,273088.0,10.5565,10.5896,10.5316,10.5399,273088.0
2016-03-10 09:30:00,12.65,12.85,12.53,12.78,505867.0,10.4737,10.6393,10.3743,10.5813,505867.0
2016-03-10 10:00:00,12.79,12.85,12.72,12.73,253290.0,10.5896,10.6393,10.5316,10.5399,253290.0
2016-03-10 10:30:00,12.72,12.77,12.61,12.63,191215.0,10.5316,10.573,10.4405,10.4571,191215.0
2016-03-10 11:00:00,12.64,12.72,12.45,12.47,187425.0,10.4654,10.5316,10.3081,10.3246,187425.0
2016-03-10 11:30:00,12.48,12.49,12.39,12.48,205816.0,10.3329,10.3412,10.2584,10.3329,205816.0
2016-03-10 12:00:00,12.47,12.53,12.44,12.47,56185.0,10.3246,10.3743,10.2998,10.3246,56185.0
2016-03-10 12:30:00,12.47,12.48,12.41,12.42,112761.0,10.3246,10.3329,10.275,10.2832,112761.0
2016-03-10 13:00:00,12.42,12.52,12.42,12.51,121533.0,10.2832,10.366,10.2832,10.3578,121533.0
2016-03-10 13:30:00,12.5,12.58,12.5,12.52,134113.0,10.3495,10.4157,10.3495,10.366,134113.0
2016-03-10 14:00:00,12.52,12.54,12.43,12.48,80024.0,10.366,10.3826,10.2915,10.3329,80024.0
2016-03-10 14:30:00,12.48,12.55,12.45,12.49,95377.0,10.3329,10.3909,10.3081,10.3412,95377.0
2016-03-10 15:00:00,12.49,12.55,12.46,12.52,162486.0,10.3412,10.3909,10.3164,10.366,162486.0
2016-03-10 15:30:00,12.52,12.53,12.45,12.47,224789.0,10.366,10.3743,10.3081,10.3246,224789.0
2016-03-11 09:30:00,12.92,13.19,12.92,13.03,350080.0,10.738,10.9624,10.738,10.8294,350080.0
2016-03-11 10:00:00,13.04,13.1,12.98,13.01,166763.0,10.8377,10.8876,10.7878,10.8128,166763.0
2016-03-11 10:30:00,13.01,13.03,12.89,12.91,185324.0,10.8128,10.8294,10.713,10.7296,185324.0
2016-03-11 11:00:00,12.91,12.98,12.89,12.93,235645.0,10.7296,10.7878,10.713,10.7463,235645.0
2016-03-11 11:30:00,12.93,12.96,12.88,12.94,109265.0,10.7463,10.7712,10.7047,10.7546,109265.0
2016-03-11 12:00:00,12.93,12.96,12.91,12.93,79810.0,10.7463,10.7712,10.7296,10.7463,79810.0
2016-03-11 12:30:00,12.94,12.96,12.92,12.95,85391.0,10.7546,10.7712,10.738,10.7629,85391.0
2016-03-11 13:00:00,12.94,13.09,12.92,13.09,228583.0,10.7546,10.8792,10.738,10.8792,228583.0
2016-03-11 13:30:00,13.09,13.18,13.07,13.17,153308.0,10.8792,10.954,10.8626,10.9457,153308.0
2016-03-11 14:00:00,13.17,13.21,13.14,13.16,93825.0,10.9457,10.979,10.9208,10.9374,93825.0
2016-03-11 14:30:00,13.16,13.16,13.09,13.16,126913.0,10.9374,10.9374,10.8792,10.9374,126913.0
2016-03-11 15:00:00,13.16,13.2,13.12,13.16,154385.0,10.9374,10.9707,10.9042,10.9374,154385.0
2016-03-11 15:30:00,13.15,13.16,13.11,13.13,292807.0,10.9291,10.9374,10.8959,10.9125,292807.0
2016-03-14 09:30:00,12.88,13.06,12.71,12.85,326857.0,10.7047,10.8543,10.5634,10.6798,326857.0
2016-03-14 10:00:00,12.84,12.93,12.77,12.93,113877.0,10.6715,10.7463,10.6133,10.7463,113877.0
2016-03-14 10:30:00,12.92,13.03,12.91,12.95,105513.0,10.738,10.8294,10.7296,10.7629,105513.0
2016-03-14 11:00:00,12.95,12.98,12.91,12.91,137600.0,10.7629,10.7878,10.7296,10.7296,137600.0
2016-03-14 11:30:00,12.91,12.99,12.89,12.95,105025.0,10.7296,10.7961,10.713,10.7629,105025.0
2016-03-14 12:00:00,12.95,12.96,12.92,12.94,91753.0,10.7629,10.7712,10.738,10.7546,91753.0
2016-03-14 12:30:00,12.95,13.0,12.94,12.98,46621.0,10.7629,10.8044,10.7546,10.7878,46621.0
2016-03-14 13:00:00,12.98,13.08,12.97,13.06,121756.0,10.7878,10.8709,10.7795,10.8543,121756.0
2016-03-14 13:30:00,13.06,13.07,13.03,13.04,58637.0,10.8543,10.8626,10.8294,10.8377,58637.0
2016-03-14 14:00:00,13.04,13.04,12.98,13.03,64606.0,10.8377,10.8377,10.7878,10.8294,64606.0
2016-03-14 14:30:00,13.03,13.07,13.02,13.07,77048.0,10.8294,10.8626,10.8211,10.8626,77048.0
2016-03-14 15:00:00,13.06,13.12,13.05,13.05,194738.0,10.8543,10.9042,10.846,10.846,194738.0
2016-03-14 15:30:00,13.06,13.11,13.05,13.08,303314.0,10.8543,10.8959,10.846,10.8709,303314.0
2016-03-15 09:30:00,12.86,12.98,12.78,12.79,205035.0,10.6881,10.7878,10.6216,10.6299,205035.0
2016-03-15 10:00:00,12.79,12.83,12.65,12.67,172685.0,10.6299,10.6632,10.5136,10.5302,172685.0
2016-03-15 10:30:00,12.68,12.75,12.66,12.68,156471.0,10.5385,10.5967,10.5219,10.5385,156471.0
2016-03-15 11:00:00,12.68,12.74,12.66,12.73,113516.0,10.5385,10.5884,10.5219,10.58,113516.0
2016-03-15 11:30:00,12.73,12.77,12.7,12.76,77951.0,10.58,10.6133,10.5551,10.605,77951.0
2016-03-15 12:00:00,12.76,12.76,12.7,12.74,91383.0,10.605,10.605,10.5551,10.5884,91383.0
2016-03-15 12:30:00,12.75,12.8,12.72,12.78,51016.0,10.5967,10.6382,10.5717,10.6216,51016.0
2016-03-15 13:00:00,12.78,12.91,12.77,12.89,65645.0,10.6216,10.7296,10.6133,10.713,65645.0
2016-03-15 13:30:00,12.9,12.96,12.85,12.9,97595.0,10.7213,10.7712,10.6798,10.7213,97595.0
2016-03-15 14:00:00,12.9,12.95,12.87,12.91,83567.0,10.7213,10.7629,10.6964,10.7296,83567.0
2016-03-15 14:30:00,12.9,12.95,12.89,12.94,90960.0,10.7213,10.7629,10.713,10.7546,90960.0
2016-03-15 15:00:00,12.95,13.09,12.93,13.06,241850.0,10.7629,10.8792,10.7463,10.8543,241850.0
2016-03-15 15:30:00,13.06,13.1,13.03,13.09,352278.0,10.8543,10.8876,10.8294,10.8792,352278.0
2016-03-16 09:30:00,13.22,13.27,13.1,13.21,129994.0,10.9873,11.0288,10.8876,10.979,129994.0
2016-03-16 10:00:00,13.22,13.35,13.17,13.33,148518.0,10.9873,11.0953,10.9457,11.0787,148518.0
2016-03-16 10:30:00,13.34,13.42,13.27,13.35,73586.0,11.087,11.1535,11.0288,11.0953,73586.0
2016-03-16 11:00:00,13.35,13.41,13.3,13.3,90983.0,11.0953,11.1452,11.0538,11.0538,90983.0
2016-03-16 11:30:00,13.3,13.32,13.17,13.17,57780.0,11.0538,11.0704,10.9457,10.9457,57780.0
2016-03-16 12:00:00,13.18,13.25,13.16,13.17,47876.0,10.954,11.0122,10.9374,10.9457,47876.0
2016-03-16 12:30:00,13.18,13.23,13.15,13.17,64171.0,10.954,10.9956,10.9291,10.9457,64171.0
2016-03-16 13:00:00,13.17,13.19,13.07,13.07,117658.0,10.9457,10.9624,10.8626,10.8626,117658.0
2016-03-16 13:30:00,13.07,13.12,13.04,13.07,103767.0,10.8626,10.9042,10.8377,10.8626,103767.0
2016-03-16 14:00:00,13.07,13.37,13.07,13.37,195631.0,10.8626,11.112,10.8626,11.112,195631.0
2016-03-16 14:30:00,13.38,13.38,13.25,13.26,178156.0,11.1203,11.1203,11.0122,11.0205,178156.0
2016-03-16 15:00:00,13.26,13.42,13.25,13.42,175648.0,11.0205,11.1535,11.0122,11.1535,175648.0
2016-03-16 15:30:00,13.42,13.51,13.4,13.44,412551.0,11.1535,11.2283,11.1369,11.1701,412551.0
2016-03-17 09:30:00,13.68,13.84,13.58,13.68,276346.0,11.3696,11.5026,11.2865,11.3696,276346.0
2016-03-17 10:00:00,13.69,13.76,13.61,13.65,146115.0,11.3779,11.4361,11.3114,11.3447,146115.0
2016-03-17 10:30:00,13.64,13.76,13.63,13.76,128956.0,11.3364,11.4361,11.328,11.4361,128956.0
2016-03-17 11:00:00,13.76,13.83,13.72,13.8,157838.0,11.4361,11.4943,11.4028,11.4693,157838.0
2016-03-17 11:30:00,13.8,13.92,13.78,13.91,218968.0,11.4693,11.5691,11.4527,11.5608,218968.0
2016-03-17 12:00:00,13.9,13.97,13.84,13.88,190251.0,11.5524,11.6106,11.5026,11.5358,190251.0
2016-03-17 12:30:00,13.88,13.9,13.8,13.82,121195.0,11.5358,11.5524,11.4693,11.486,121195.0
2016-03-17 13:00:00,13.82,13.83,13.79,13.82,123331.0,11.486,11.4943,11.461,11.486,123331.0
2016-03-17 13:30:00,13.81,13.85,13.81,13.84,94139.0,11.4776,11.5109,11.4776,11.5026,94139.0
2016-03-17 14:00:00,13.84,13.84,13.75,13.77,125360.0,11.5026,11.5026,11.4278,11.4444,125360.0
2016-03-17 14:30:00,13.78,13.79,13.72,13.73,158707.0,11.4527,11.461,11.4028,11.4112,158707.0
2016-03-17 15:00:00,13.73,13.75,13.68,13.71,141996.0,11.4112,11.4278,11.3696,11.3945,141996.0
2016-03-17 15:30:00,13.71,13.72,13.66,13.66,402498.0,11.3945,11.4028,11.353,11.353,402498.0
2016-03-18 09:30:00,13.73,13.79,13.62,13.79,199045.0,11.4112,11.461,11.3197,11.461,199045.0
2016-03-18 10:00:00,13.79,13.81,13.69,13.7,171391.0,11.461,11.4776,11.3779,11.3862,171391.0
2016-03-18 10:30:00,13.69,13.74,13.59,13.73,131590.0,11.3779,11.4195,11.2948,11.4112,131590.0
2016-03-18 11:00:00,13.73,13.83,13.72,13.78,174788.0,11.4112,11.4943,11.4028,11.4527,174788.0
2016-03-18 11:30:00,13.77,13.79,13.66,13.72,275882.0,11.4444,11.461,11.353,11.4028,275882.0
2016-03-18 12:00:00,13.72,13.77,13.68,13.75,83648.0,11.4028,11.4444,11.3696,11.4278,83648.0
2016-03-18 12:30:00,13.76,13.76,13.69,13.69,101427.0,11.4361,11.4361,11.3779,11.3779,101427.0
2016-03-18 13:00:00,13.7,13.72,13.65,13.7,71739.0,11.3862,11.4028,11.3447,11.3862,71739.0
2016-03-18 13:30:00,13.7,13.8,13.65,13.78,88953.0,11.3862,11.4693,11.3447,11.4527,88953.0
2016-03-18 14:00:00,13.78,13.79,13.65,13.67,124685.0,11.4527,11.461,11.3447,11.3613,124685.0
2016-03-18 14:30:00,13.67,13.71,13.66,13.68,104834.0,11.3613,11.3945,11.353,11.3696,104834.0
2016-03-18 15:00:00,13.68,13.71,13.65,13.66,117794.0,11.3696,11.3945,11.3447,11.353,117794.0
2016-03-18 15:30:00,13.66,13.7,13.58,13.63,420968.0,11.353,11.3862,11.2865,11.328,420968.0
2016-03-21 09:30:00,13.59,13.79,13.5,13.73,173276.0,11.2948,11.461,11.22,11.4112,173276.0
2016-03-21 10:00:00,13.74,13.79,13.62,13.75,117043.0,11.4195,11.461,11.3197,11.4278,117043.0
2016-03-21 10:30:00,13.74,13.77,13.65,13.74,126300.0,11.4195,11.4444,11.3447,11.4195,126300.0
2016-03-21 11:00:00,13.73,13.78,13.67,13.72,100983.0,11.4112,11.4527,11.3613,11.4028,100983.0
2016-03-21 11:30:00,13.72,13.75,13.65,13.67,68828.0,11.4028,11.4278,11.3447,11.3613,68828.0
2016-03-21 12:00:00,13.65,13.67,13.54,13.58,34679.0,11.3447,11.3613,11.2532,11.2865,34679.0
2016-03-21 12:30:00,13.58,13.61,13.49,13.51,144244.0,11.2865,11.3114,11.2117,11.2283,144244.0
2016-03-21 13:00:00,13.51,13.63,13.48,13.62,46430.0,11.2283,11.328,11.2034,11.3197,46430.0
2016-03-21 13:30:00,13.62,13.68,13.59,13.68,60531.0,11.3197,11.3696,11.2948,11.3696,60531.0
2016-03-21 14:00:00,13.68,13.71,13.58,13.6,96394.0,11.3696,11.3945,11.2865,11.3031,96394.0
2016-03-21 14:30:00,13.61,13.69,13.6,13.65,213028.0,11.3114,11.3779,11.3031,11.3447,213028.0
2016-03-21 15:00:00,13.65,13.65,13.58,13.6,89371.0,11.3447,11.3447,11.2865,11.3031,89371.0
2016-03-21 15:30:00,13.61,13.61,13.55,13.59,221643.0,11.3114,11.3114,11.2616,11.2948,221643.0
2016-03-22 09:30:00,13.49,13.58,13.3,13.48,165069.0,11.2117,11.2865,11.0538,11.2034,165069.0
2016-03-22 10:00:00,13.48,13.52,13.43,13.49,119642.0,11.2034,11.2366,11.1618,11.2117,119642.0
2016-03-22 10:30:00,13.5,13.6,13.49,13.58,82865.0,11.22,11.3031,11.2117,11.2865,82865.0
2016-03-22 11:00:00,13.58,13.59,13.52,13.56,75365.0,11.2865,11.2948,11.2366,11.2699,75365.0
2016-03-22 11:30:00,13.56,13.57,13.4,13.42,76446.0,11.2699,11.2782,11.1369,11.1535,76446.0
2016-03-22 12:00:00,13.42,13.42,13.37,13.39,86748.0,11.1535,11.1535,11.112,11.1286,86748.0
2016-03-22 12:30:00,13.38,13.46,13.37,13.38,62224.0,11.1203,11.1868,11.112,11.1203,62224.0
2016-03-22 13:00:00,13.38,13.39,13.3,13.33,143141.0,11.1203,11.1286,11.0538,11.0787,143141.0
2016-03-22 13:30:00,13.32,13.5,13.32,13.49,84644.0,11.0704,11.22,11.0704,11.2117,84644.0
2016-03-22 14:00:00,13.49,13.51,13.39,13.41,94378.0,11.2117,11.2283,11.1286,11.1452,94378.0
2016-03-22 14:30:00,13.42,13.45,13.34,13.34,64860.0,11.1535,11.1784,11.087,11.087,64860.0
2016-03-22 15:00:00,13.34,13.43,13.34,13.41,153958.0,11.087,11.1618,11.087,11.1452,153958.0
2016-03-22 15:30:00,13.42,13.43,13.32,13.33,267372.0,11.1535,11.1618,11.0704,11.0787,267372.0
2016-03-23 09:30:00,13.3,13.37,13.16,13.2,169463.0,11.0538,11.112,10.9374,10.9707,169463.0
2016-03-23 10:00:00,13.19,13.19,13.05,13.09,138657.0,10.9624,10.9624,10.846,10.8792,138657.0
2016-03-23 10:30:00,13.08,13.11,12.89,12.9,182724.0,10.8709,10.8959,10.713,10.7213,182724.0
2016-03-23 11:00:00,12.9,12.98,12.79,12.82,143408.0,10.7213,10.7878,10.6299,10.6548,143408.0
2016-03-23 11:30:00,12.82,12.89,12.78,12.89,77772.0,10.6548,10.713,10.6216,10.713,77772.0
2016-03-23 12:00:00,12.89,12.91,12.85,12.87,58626.0,10.713,10.7296,10.6798,10.6964,58626.0
2016-03-23 12:30:00,12.87,12.89,12.83,12.85,46061.0,10.6964,10.713,10.6632,10.6798,46061.0
2016-03-23 13:00:00,12.84,12.89,12.82,12.86,50635.0,10.6715,10.713,10.6548,10.6881,50635.0
2016-03-23 13:30:00,12.86,12.87,12.82,12.84,59828.0,10.6881,10.6964,10.6548,10.6715,59828.0
2016-03-23 14:00:00,12.84,12.84,12.69,12.71,149070.0,10.6715,10.6715,10.5468,10.5634,149070.0
2016-03-23 14:30:00,12.71,12.74,12.62,12.65,131620.0,10.5634,10.5884,10.4886,10.5136,131620.0
2016-03-23 15:00:00,12.66,12.71,12.64,12.69,207799.0,10.5219,10.5634,10.5052,10.5468,207799.0
2016-03-23 15:30:00,12.69,12.73,12.68,12.69,355574.0,10.5468,10.58,10.5385,10.5468,355574.0
2016-03-24 09:30:00,12.41,12.7,12.31,12.7,258908.0,10.3141,10.5551,10.231,10.5551,258908.0
2016-03-24 10:00:00,12.7,12.72,12.55,12.57,176962.0,10.5551,10.5717,10.4304,10.4471,176962.0
2016-03-24 10:30:00,12.57,12.65,12.54,12.64,156057.0,10.4471,10.5136,10.4221,10.5052,156057.0
2016-03-24 11:00:00,12.65,12.74,12.65,12.69,86473.0,10.5136,10.5884,10.5136,10.5468,86473.0
2016-03-24 11:30:00,12.69,12.94,12.69,12.92,146989.0,10.5468,10.7546,10.5468,10.738,146989.0
2016-03-24 12:00:00,12.92,12.95,12.87,12.9,108151.0,10.738,10.7629,10.6964,10.7213,108151.0
2016-03-24 12:30:00,12.9,12.92,12.85,12.87,85010.0,10.7213,10.738,10.6798,10.6964,85010.0
2016-03-24 13:00:00,12.86,12.95,12.83,12.95,180377.0,10.6881,10.7629,10.6632,10.7629,180377.0
2016-03-24 13:30:00,12.94,12.95,12.9,12.93,86808.0,10.7546,10.7629,10.7213,10.7463,86808.0
2016-03-24 14:00:00,12.94,12.94,12.76,12.78,113434.0,10.7546,10.7546,10.605,10.6216,113434.0
2016-03-24 14:30:00,12.78,12.84,12.76,12.78,117328.0,10.6216,10.6715,10.605,10.6216,117328.0
2016-03-24 15:00:00,12.78,12.85,12.77,12.81,184138.0,10.6216,10.6798,10.6133,10.6465,184138.0
2016-03-24 15:30:00,12.81,12.81,12.73,12.76,495034.0,10.6465,10.6465,10.58,10.605,495034.0
2016-03-28 09:30:00,12.8,12.88,12.58,12.76,224571.0,10.6382,10.7047,10.4554,10.605,224571.0
2016-03-28 10:00:00,12.78,12.78,12.63,12.71,135992.0,10.6216,10.6216,10.4969,10.5634,135992.0
2016-03-28 10:30:00,12.72,12.76,12.62,12.76,86095.0,10.5717,10.605,10.4886,10.605,86095.0
2016-03-28 11:00:00,12.75,12.79,12.68,12.76,120452.0,10.5967,10.6299,10.5385,10.605,120452.0
2016-03-28 11:30:00,12.76,12.83,12.74,12.78,90896.0,10.605,10.6632,10.5884,10.6216,90896.0
2016-03-28 12:00:00,12.79,12.85,12.78,12.85,83029.0,10.6299,10.6798,10.6216,10.6798,83029.0
2016-03-28 12:30:00,12.84,12.92,12.84,12.9,62799.0,10.6715,10.738,10.6715,10.7213,62799.0
2016-03-28 13:00:00,12.9,12.92,12.88,12.89,80028.0,10.7213,10.738,10.7047,10.713,80028.0
2016-03-28 13:30:00,12.89,12.91,12.86,12.89,65919.0,10.713,10.7296,10.6881,10.713,65919.0
2016-03-28 14:00:00,12.9,12.93,12.84,12.91,223681.0,10.7213,10.7463,10.6715,10.7296,223681.0
2016-03-28 14:30:00,12.91,12.92,12.88,12.91,213879.0,10.7296,10.738,10.7047,10.7296,213879.0
2016-03-28 15:00:00,12.9,12.91,12.82,12.85,223451.0,10.7213,10.7296,10.6548,10.6798,223451.0
2016-03-28 15:30:00,12.86,12.91,12.83,12.9,284123.0,10.6881,10.7296,10.6632,10.7213,284123.0
2016-03-29 09:30:00,12.7,12.75,12.55,12.71,111540.0,10.5551,10.5967,10.4304,10.5634,111540.0
2016-03-29 10:00:00,12.71,12.78,12.63,12.67,94138.0,10.5634,10.6216,10.4969,10.5302,94138.0
2016-03-29 10:30:00,12.68,12.68,12.59,12.61,58323.0,10.5385,10.5385,10.4637,10.4803,58323.0
2016-03-29 11:00:00,12.62,12.67,12.59,12.63,71573.0,10.4886,10.5302,10.4637,10.4969,71573.0
2016-03-29 11:30:00,12.63,12.75,12.63,12.69,237680.0,10.4969,10.5967,10.4969,10.5468,237680.0
2016-03-29 12:00:00,12.69,12.79,12.64,12.79,138733.0,10.5468,10.6299,10.5052,10.6299,138733.0
2016-03-29 12:30:00,12.79,12.81,12.69,12.7,288015.0,10.6299,10.6465,10.5468,10.5551,288015.0
2016-03-29 13:00:00,12.7,12.7,12.63,12.67,150853.0,10.5551,10.5551,10.4969,10.5302,150853.0
2016-03-29 13:30:00,12.68,12.79,12.68,12.79,47645.0,10.5385,10.6299,10.5385,10.6299,47645.0
2016-03-29 14:00:00,12.79,12.88,12.76,12.85,199533.0,10.6299,10.7047,10.605,10.6798,199533.0
2016-03-29 14:30:00,12.85,12.94,12.83,12.9,62973.0,10.6798,10.7546,10.6632,10.7213,62973.0
2016-03-29 15:00:00,12.89,12.91,12.85,12.89,71705.0,10.713,10.7296,10.6798,10.713,71705.0
2016-03-29 15:30:00,12.89,12.9,12.81,12.85,238507.0,10.713,10.7213,10.6465,10.6798,238507.0
2016-03-30 09:30:00,13.04,13.36,13.0,13.36,132738.0,10.8377,11.1036,10.8044,11.1036,132738.0
2016-03-30 10:00:00,13.36,13.38,13.26,13.27,90724.0,11.1036,11.1203,11.0205,11.0288,90724.0
2016-03-30 10:30:00,13.27,13.44,13.27,13.44,103985.0,11.0288,11.1701,11.0288,11.1701,103985.0
2016-03-30 11:00:00,13.44,13.45,13.22,13.23,117845.0,11.1701,11.1784,10.9873,10.9956,117845.0
2016-03-30 11:30:00,13.23,13.23,13.07,13.17,103654.0,10.9956,10.9956,10.8626,10.9457,103654.0
2016-03-30 12:00:00,13.17,13.28,13.16,13.24,42837.0,10.9457,11.0372,10.9374,11.0039,42837.0
2016-03-30 12:30:00,13.25,13.26,13.09,13.1,49442.0,11.0122,11.0205,10.8792,10.8876,49442.0
2016-03-30 13:00:00,13.1,13.11,13.02,13.06,40955.0,10.8876,10.8959,10.8211,10.8543,40955.0
2016-03-30 13:30:00,13.07,13.16,13.05,13.14,41639.0,10.8626,10.9374,10.846,10.9208,41639.0
2016-03-30 14:00:00,13.14,13.23,13.14,13.23,70110.0,10.9208,10.9956,10.9208,10.9956,70110.0
2016-03-30 14:30:00,13.23,13.24,13.21,13.22,58044.0,10.9956,11.0039,10.979,10.9873,58044.0
2016-03-30 15:00:00,13.23,13.25,13.21,13.21,73230.0,10.9956,11.0122,10.979,10.979,73230.0
2016-03-30 15:30:00,13.21,13.23,13.12,13.14,284490.0,10.979,10.9956,10.9042,10.9208,284490.0
2016-03-31 09:30:00,13.13,13.3,13.05,13.23,101834.0,10.9125,11.0538,10.846,10.9956,101834.0
2016-03-31 10:00:00,13.23,13.36,13.23,13.3,53699.0,10.9956,11.1036,10.9956,11.0538,53699.0
2016-03-31 10:30:00,13.3,13.31,13.21,13.22,97148.0,11.0538,11.0621,10.979,10.9873,97148.0
2016-03-31 11:00:00,13.23,13.25,13.18,13.22,96660.0,10.9956,11.0122,10.954,10.9873,96660.0
2016-03-31 11:30:00,13.21,13.22,13.14,13.17,75323.0,10.979,10.9873,10.9208,10.9457,75323.0
2016-03-31 12:00:00,13.16,13.19,13.12,13.15,32172.0,10.9374,10.9624,10.9042,10.9291,32172.0
2016-03-31 12:30:00,13.15,13.16,13.03,13.09,47237.0,10.9291,10.9374,10.8294,10.8792,47237.0
2016-03-31 13:00:00,13.1,13.11,13.05,13.1,42200.0,10.8876,10.8959,10.846,10.8876,42200.0
2016-03-31 13:30:00,13.1,13.12,13.07,13.1,51894.0,10.8876,10.9042,10.8626,10.8876,51894.0
2016-03-31 14:00:00,13.1,13.14,13.09,13.09,41464.0,10.8876,10.9208,10.8792,10.8792,41464.0
2016-03-31 14:30:00,13.09,13.11,13.07,13.09,38463.0,10.8792,10.8959,10.8626,10.8792,38463.0
2016-03-31 15:00:00,13.1,13.12,13.07,13.09,53658.0,10.8876,10.9042,10.8626,10.8792,53658.0
2016-03-31 15:30:00,13.09,13.1,12.99,13.01,469242.0,10.8792,10.8876,10.7961,10.8128,469242.0
2016-04-01 09:30:00,12.74,12.81,12.63,12.76,198321.0,10.5884,10.6465,10.4969,10.605,198321.0
2016-04-01 10:00:00,12.76,12.82,12.71,12.77,101057.0,10.605,10.6548,10.5634,10.6133,101057.0
2016-04-01 10:30:00,12.77,12.83,12.72,12.76,134002.0,10.6133,10.6632,10.5717,10.605,134002.0
2016-04-01 11:00:00,12.76,12.8,12.72,12.74,101123.0,10.605,10.6382,10.5717,10.5884,101123.0
2016-04-01 11:30:00,12.74,12.85,12.74,12.8,66050.0,10.5884,10.6798,10.5884,10.6382,66050.0
2016-04-01 12:00:00,12.8,12.82,12.78,12.79,58514.0,10.6382,10.6548,10.6216,10.6299,58514.0
2016-04-01 12:30:00,12.79,12.8,12.73,12.74,168008.0,10.6299,10.6382,10.58,10.5884,168008.0
2016-04-01 13:00:00,12.75,12.78,12.73,12.76,155578.0,10.5967,10.6216,10.58,10.605,155578.0
2016-04-01 13:30:00,12.75,12.76,12.68,12.72,110502.0,10.5967,10.605,10.5385,10.5717,110502.0
2016-04-01 14:00:00,12.73,12.79,12.72,12.74,64552.0,10.58,10.6299,10.5717,10.5884,64552.0
2016-04-01 14:30:00,12.74,12.75,12.7,12.72,143777.0,10.5884,10.5967,10.5551,10.5717,143777.0
2016-04-01 15:00:00,12.72,12.76,12.72,12.74,97419.0,10.5717,10.605,10.5717,10.5884,97419.0
2016-04-01 15:30:00,12.75,12.79,12.74,12.77,331885.0,10.5967,10.6299,10.5884,10.6133,331885.0
2016-04-04 09:30:00,12.76,12.87,12.58,12.84,130077.0,10.605,10.6964,10.4554,10.6715,130077.0
2016-04-04 10:00:00,12.83,12.89,12.74,12.77,145787.0,10.6632,10.713,10.5884,10.6133,145787.0
2016-04-04 10:30:00,12.77,12.78,12.72,12.76,93529.0,10.6133,10.6216,10.5717,10.605,93529.0
2016-04-04 11:00:00,12.76,12.78,12.74,12.77,58298.0,10.605,10.6216,10.5884,10.6133,58298.0
2016-04-04 11:30:00,12.76,12.76,12.72,12.75,85791.0,10.605,10.605,10.5717,10.5967,85791.0
2016-04-04 12:00:00,12.76,12.84,12.76,12.83,26725.0,10.605,10.6715,10.605,10.6632,26725.0
2016-04-04 12:30:00,12.82,12.83,12.71,12.76,40375.0,10.6548,10.6632,10.5634,10.605,40375.0
2016-04-04 13:00:00,12.76,12.76,12.72,12.76,196274.0,10.605,10.605,10.5717,10.605,196274.0
2016-04-04 13:30:00,12.75,12.76,12.72,12.72,48230.0,10.5967,10.605,10.5717,10.5717,48230.0
2016-04-04 14:00:00,12.72,12.75,12.64,12.66,165683.0,10.5717,10.5967,10.5052,10.5219,165683.0
2016-04-04 14:30:00,12.66,12.74,12.65,12.74,99463.0,10.5219,10.5884,10.5136,10.5884,99463.0
2016-04-04 15:00:00,12.74,12.76,12.66,12.68,177518.0,10.5884,10.605,10.5219,10.5385,177518.0
2016-04-04 15:30:00,12.68,12.71,12.65,12.69,200883.0,10.5385,10.5634,10.5136,10.5468,200883.0
2016-04-05 09:30:00,12.55,12.63,12.44,12.49,170722.0,10.4304,10.4969,10.339,10.3806,170722.0
2016-04-05 10:00:00,12.5,12.63,12.49,12.61,252087.0,10.3889,10.4969,10.3806,10.4803,252087.0
2016-04-05 10:30:00,12.61,12.61,12.49,12.53,118152.0,10.4803,10.4803,10.3806,10.4138,118152.0
2016-04-05 11:00:00,12.54,12.59,12.51,12.58,80617.0,10.4221,10.4637,10.3972,10.4554,80617.0
2016-04-05 11:30:00,12.58,12.61,12.55,12.56,84720.0,10.4554,10.4803,10.4304,10.4388,84720.0
2016-04-05 12:00:00,12.55,12.56,12.5,12.53,58140.0,10.4304,10.4388,10.3889,10.4138,58140.0
2016-04-05 12:30:00,12.52,12.54,12.5,12.51,40191.0,10.4055,10.4221,10.3889,10.3972,40191.0
2016-04-05 13:00:00,12.51,12.51,12.41,12.44,44223.0,10.3972,10.3972,10.3141,10.339,44223.0
2016-04-05 13:30:00,12.44,12.46,12.38,12.42,34961.0,10.339,10.3556,10.2892,10.3224,34961.0
2016-04-05 14:00:00,12.42,12.42,12.37,12.42,57024.0,10.3224,10.3224,10.2808,10.3224,57024.0
2016-04-05 14:30:00,12.42,12.47,12.41,12.43,140947.0,10.3224,10.364,10.3141,10.3307,140947.0
2016-04-05 15:00:00,12.42,12.43,12.34,12.37,81020.0,10.3224,10.3307,10.2559,10.2808,81020.0
2016-04-05 15:30:00,12.37,12.38,12.31,12.32,207193.0,10.2808,10.2892,10.231,10.2393,207193.0
2016-04-06 09:30:00,12.4,12.5,12.28,12.32,133918.0,10.3058,10.3889,10.206,10.2393,133918.0
2016-04-06 10:00:00,12.31,12.37,12.26,12.29,118715.0,10.231,10.2808,10.1894,10.2144,118715.0
2016-04-06 10:30:00,12.3,12.32,12.25,12.32,171627.0,10.2227,10.2393,10.1811,10.2393,171627.0
2016-04-06 11:00:00,12.32,12.45,12.32,12.39,241029.0,10.2393,10.3473,10.2393,10.2975,241029.0
2016-04-06 11:30:00,12.39,12.51,12.37,12.51,238941.0,10.2975,10.3972,10.2808,10.3972,238941.0
2016-04-06 12:00:00,12.51,12.54,12.46,12.48,191984.0,10.3972,10.4221,10.3556,10.3723,191984.0
2016-04-06 12:30:00,12.48,12.55,12.48,12.5,83094.0,10.3723,10.4304,10.3723,10.3889,83094.0
2016-04-06 13:00:00,12.5,12.52,12.49,12.5,84373.0,10.3889,10.4055,10.3806,10.3889,84373.0
2016-04-06 13:30:00,12.49,12.5,12.45,12.46,71034.0,10.3806,10.3889,10.3473,10.3556,71034.0
2016-04-06 14:00:00,12.45,12.48,12.38,12.42,112190.0,10.3473,10.3723,10.2892,10.3224,112190.0
2016-04-06 14:30:00,12.41,12.45,12.39,12.45,56258.0,10.3141,10.3473,10.2975,10.3473,56258.0
2016-04-06 15:00:00,12.45,12.53,12.44,12.51,139404.0,10.3473,10.4138,10.339,10.3972,139404.0
2016-04-06 15:30:00,12.5,12.61,12.5,12.58,364167.0,10.3889,10.4803,10.3889,10.4554,364167.0
2016-04-07 09:30:00,12.48,12.62,12.39,12.44,244823.0,10.3723,10.4886,10.2975,10.339,244823.0
2016-04-07 10:00:00,12.45,12.5,12.38,12.38,106349.0,10.3473,10.3889,10.2892,10.2892,106349.0
2016-04-07 10:30:00,12.39,12.46,12.37,12.44,68773.0,10.2975,10.3556,10.2808,10.339,68773.0
2016-04-07 11:00:00,12.44,12.44,12.33,12.36,67753.0,10.339,10.339,10.2476,10.2725,67753.0
2016-04-07 11:30:00,12.36,12.41,12.35,12.38,120588.0,10.2725,10.3141,10.2642,10.2892,120588.0
2016-04-07 12:00:00,12.37,12.4,12.34,12.36,121036.0,10.2808,10.3058,10.2559,10.2725,121036.0
2016-04-07 12:30:00,12.36,12.38,12.34,12.36,24419.0,10.2725,10.2892,10.2559,10.2725,24419.0
2016-04-07 13:00:00,12.36,12.37,12.35,12.35,23941.0,10.2725,10.2808,10.2642,10.2642,23941.0
2016-04-07 13:30:00,12.36,12.38,12.31,12.33,42696.0,10.2725,10.2892,10.231,10.2476,42696.0
2016-04-07 14:00:00,12.33,12.41,12.32,12.41,59017.0,10.2476,10.3141,10.2393,10.3141,59017.0
2016-04-07 14:30:00,12.41,12.44,12.39,12.39,59552.0,10.3141,10.339,10.2975,10.2975,59552.0
2016-04-07 15:00:00,12.39,12.5,12.38,12.48,83117.0,10.2975,10.3889,10.2892,10.3723,83117.0
2016-04-07 15:30:00,12.49,12.53,12.46,12.48,222025.0,10.3806,10.4138,10.3556,10.3723,222025.0
2016-04-08 09:30:00,12.85,13.12,12.85,13.09,256929.0,10.6798,10.9042,10.6798,10.8792,256929.0
2016-04-08 10:00:00,13.08,13.33,13.08,13.2,151592.0,10.8709,11.0787,10.8709,10.9707,151592.0
2016-04-08 10:30:00,13.2,13.28,13.2,13.22,78727.0,10.9707,11.0372,10.9707,10.9873,78727.0
2016-04-08 11:00:00,13.22,13.28,13.21,13.26,69205.0,10.9873,11.0372,10.979,11.0205,69205.0
2016-04-08 11:30:00,13.25,13.25,13.12,13.15,58733.0,11.0122,11.0122,10.9042,10.9291,58733.0
2016-04-08 12:00:00,13.16,13.16,13.11,13.13,67604.0,10.9374,10.9374,10.8959,10.9125,67604.0
2016-04-08 12:30:00,13.14,13.14,13.05,13.09,69384.0,10.9208,10.9208,10.846,10.8792,69384.0
2016-04-08 13:00:00,13.09,13.09,13.04,13.06,44910.0,10.8792,10.8792,10.8377,10.8543,44910.0
2016-04-08 13:30:00,13.05,13.12,13.04,13.12,42286.0,10.846,10.9042,10.8377,10.9042,42286.0
2016-04-08 14:00:00,13.12,13.16,13.1,13.15,68288.0,10.9042,10.9374,10.8876,10.9291,68288.0
2016-04-08 14:30:00,13.15,13.15,13.11,13.12,62278.0,10.9291,10.9291,10.8959,10.9042,62278.0
2016-04-08 15:00:00,13.13,13.15,13.11,13.11,58173.0,10.9125,10.9291,10.8959,10.8959,58173.0
2016-04-08 15:30:00,13.12,13.12,13.05,13.07,204985.0,10.9042,10.9042,10.846,10.8626,204985.0
2016-04-11 09:30:00,13.16,13.33,13.15,13.33,154222.0,10.9374,11.0787,10.9291,11.0787,154222.0
2016-04-11 10:00:00,13.33,13.35,13.18,13.2,95651.0,11.0787,11.0953,10.954,10.9707,95651.0
2016-04-11 10:30:00,13.19,13.21,13.05,13.06,79120.0,10.9624,10.979,10.846,10.8543,79120.0
2016-04-11 11:00:00,13.06,13.13,13.04,13.09,138970.0,10.8543,10.9125,10.8377,10.8792,138970.0
2016-04-11 11:30:00,13.08,13.09,13.01,13.08,62242.0,10.8709,10.8792,10.8128,10.8709,62242.0
2016-04-11 12:00:00,13.09,13.14,13.08,13.12,56655.0,10.8792,10.9208,10.8709,10.9042,56655.0
2016-04-11 12:30:00,13.12,13.14,13.09,13.1,148385.0,10.9042,10.9208,10.8792,10.8876,148385.0
2016-04-11 13:00:00,13.1,13.13,13.08,13.11,50322.0,10.8876,10.9125,10.8709,10.8959,50322.0
2016-04-11 13:30:00,13.1,13.11,13.08,13.1,16794.0,10.8876,10.8959,10.8709,10.8876,16794.0
2016-04-11 14:00:00,13.1,13.12,13.07,13.11,70106.0,10.8876,10.9042,10.8626,10.8959,70106.0
2016-04-11 14:30:00,13.1,13.18,13.1,13.17,107871.0,10.8876,10.954,10.8876,10.9457,107871.0
2016-04-11 15:00:00,13.17,13.17,13.08,13.08,98938.0,10.9457,10.9457,10.8709,10.8709,98938.0
2016-04-11 15:30:00,13.08,13.13,13.06,13.06,260113.0,10.8709,10.9125,10.8543,10.8543,260113.0
2016-04-12 09:30:00,13.19,13.26,13.09,13.16,284531.0,10.9624,11.0205,10.8792,10.9374,284531.0
2016-04-12 10:00:00,13.17,13.21,13.09,13.09,70472.0,10.9457,10.979,10.8792,10.8792,70472.0
2016-04-12 10:30:00,13.09,13.51,13.09,13.51,208896.0,10.8792,11.2283,10.8792,11.2283,208896.0
2016-04-12 11:00:00,13.5,13.73,13.5,13.72,205803.0,11.22,11.4112,11.22,11.4028,205803.0
2016-04-12 11:30:00,13.72,13.88,13.71,13.87,153467.0,11.4028,11.5358,11.3945,11.5275,153467.0
2016-04-12 12:00:00,13.87,13.93,13.83,13.93,98193.0,11.5275,11.5774,11.4943,11.5774,98193.0
2016-04-12 12:30:00,13.93,14.11,13.92,14.06,202463.0,11.5774,11.727,11.5691,11.6854,202463.0
2016-04-12 13:00:00,14.06,14.06,13.91,14.0,112453.0,11.6854,11.6854,11.5608,11.6356,112453.0
2016-04-12 13:30:00,14.01,14.13,14.0,14.11,80954.0,11.6439,11.7436,11.6356,11.727,80954.0
2016-04-12 14:00:00,14.11,14.2,14.09,14.19,114057.0,11.727,11.8018,11.7104,11.7935,114057.0
2016-04-12 14:30:00,14.18,14.2,14.16,14.19,187644.0,11.7852,11.8018,11.7685,11.7935,187644.0
2016-04-12 15:00:00,14.19,14.23,14.09,14.1,141696.0,11.7935,11.8267,11.7104,11.7187,141696.0
2016-04-12 15:30:00,14.09,14.19,14.05,14.18,482756.0,11.7104,11.7935,11.6771,11.7852,482756.0
2016-04-13 09:30:00,14.22,14.25,14.0,14.1,212684.0,11.8184,11.8433,11.6356,11.7187,212684.0
2016-04-13 10:00:00,14.11,14.21,14.08,14.14,80251.0,11.727,11.8101,11.702,11.7519,80251.0
2016-04-13 10:30:00,14.14,14.27,14.11,14.19,237404.0,11.7519,11.86,11.727,11.7935,237404.0
2016-04-13 11:00:00,14.19,14.31,14.19,14.21,132492.0,11.7935,11.8932,11.7935,11.8101,132492.0
2016-04-13 11:30:00,14.22,14.31,14.2,14.21,136623.0,11.8184,11.8932,11.8018,11.8101,136623.0
2016-04-13 12:00:00,14.21,14.21,14.03,14.04,175976.0,11.8101,11.8101,11.6605,11.6688,175976.0
2016-04-13 12:30:00,14.04,14.07,14.02,14.06,88271.0,11.6688,11.6937,11.6522,11.6854,88271.0
2016-04-13 13:00:00,14.05,14.06,13.95,13.96,83074.0,11.6771,11.6854,11.594,11.6023,83074.0
2016-04-13 13:30:00,13.96,13.97,13.91,13.94,129450.0,11.6023,11.6106,11.5608,11.5857,129450.0
2016-04-13 14:00:00,13.94,13.95,13.86,13.89,72142.0,11.5857,11.594,11.5192,11.5441,72142.0
2016-04-13 14:30:00,13.89,13.98,13.88,13.93,92725.0,11.5441,11.6189,11.5358,11.5774,92725.0
2016-04-13 15:00:00,13.94,13.97,13.88,13.89,119655.0,11.5857,11.6106,11.5358,11.5441,119655.0
2016-04-13 15:30:00,13.9,13.95,13.89,13.92,213199.0,11.5524,11.594,11.5441,11.5691,213199.0
2016-04-14 09:30:00,13.95,14.04,13.82,13.99,209672.0,11.594,11.6688,11.486,11.6272,209672.0
2016-04-14 10:00:00,13.99,14.04,13.95,13.99,103754.0,11.6272,11.6688,11.594,11.6272,103754.0
2016-04-14 10:30:00,14.0,14.03,13.93,13.94,56663.0,11.6356,11.6605,11.5774,11.5857,56663.0
2016-04-14 11:00:00,13.94,14.0,13.83,13.87,98598.0,11.5857,11.6356,11.4943,11.5275,98598.0
2016-04-14 11:30:00,13.87,13.89,13.81,13.83,51232.0,11.5275,11.5441,11.4776,11.4943,51232.0
2016-04-14 12:00:00,13.83,13.85,13.79,13.81,36962.0,11.4943,11.5109,11.461,11.4776,36962.0
2016-04-14 12:30:00,13.81,13.82,13.76,13.79,45906.0,11.4776,11.486,11.4361,11.461,45906.0
2016-04-14 13:00:00,13.79,13.87,13.76,13.76,43903.0,11.461,11.5275,11.4361,11.4361,43903.0
2016-04-14 13:30:00,13.76,13.85,13.74,13.81,67801.0,11.4361,11.5109,11.4195,11.4776,67801.0
2016-04-14 14:00:00,13.82,13.87,13.79,13.83,60287.0,11.486,11.5275,11.461,11.4943,60287.0
2016-04-14 14:30:00,13.83,13.83,13.74,13.74,51144.0,11.4943,11.4943,11.4195,11.4195,51144.0
2016-04-14 15:00:00,13.74,13.75,13.64,13.74,93079.0,11.4195,11.4278,11.3364,11.4195,93079.0
2016-04-14 15:30:00,13.74,13.88,13.73,13.87,237160.0,11.4195,11.5358,11.4112,11.5275,237160.0
2016-04-15 09:30:00,13.63,13.69,13.46,13.47,122776.0,11.328,11.3779,11.1868,11.1951,122776.0
2016-04-15 10:00:00,13.48,13.5,13.39,13.47,82308.0,11.2034,11.22,11.1286,11.1951,82308.0
2016-04-15 10:30:00,13.46,13.48,13.34,13.35,167846.0,11.1868,11.2034,11.087,11.0953,167846.0
2016-04-15 11:00:00,13.36,13.49,13.35,13.47,124156.0,11.1036,11.2117,11.0953,11.1951,124156.0
2016-04-15 11:30:00,13.48,13.52,13.46,13.51,55001.0,11.2034,11.2366,11.1868,11.2283,55001.0
2016-04-15 12:00:00,13.5,13.55,13.48,13.52,118475.0,11.22,11.2616,11.2034,11.2366,118475.0
2016-04-15 12:30:00,13.52,13.53,13.49,13.51,32480.0,11.2366,11.2449,11.2117,11.2283,32480.0
2016-04-15 13:00:00,13.5,13.52,13.43,13.43,49639.0,11.22,11.2366,11.1618,11.1618,49639.0
2016-04-15 13:30:00,13.43,13.43,13.34,13.37,64840.0,11.1618,11.1618,11.087,11.112,64840.0
2016-04-15 14:00:00,13.38,13.38,13.33,13.35,48322.0,11.1203,11.1203,11.0787,11.0953,48322.0
2016-04-15 14:30:00,13.35,13.38,13.34,13.38,41528.0,11.0953,11.1203,11.087,11.1203,41528.0
2016-04-15 15:00:00,13.38,13.43,13.37,13.42,70530.0,11.1203,11.1618,11.112,11.1535,70530.0
2016-04-15 15:30:00,13.42,13.45,13.38,13.42,185131.0,11.1535,11.1784,11.1203,11.1535,185131.0
2016-04-18 09:30:00,13.02,13.35,12.92,13.28,310707.0,10.8211,11.0953,10.738,11.0372,310707.0
2016-04-18 10:00:00,13.27,13.4,13.25,13.35,196529.0,11.0288,11.1369,11.0122,11.0953,196529.0
2016-04-18 10:30:00,13.34,13.46,13.33,13.41,165251.0,11.087,11.1868,11.0787,11.1452,165251.0
2016-04-18 11:00:00,13.41,13.62,13.4,13.54,150256.0,11.1452,11.3197,11.1369,11.2532,150256.0
2016-04-18 11:30:00,13.54,13.61,13.5,13.55,83861.0,11.2532,11.3114,11.22,11.2616,83861.0
2016-04-18 12:00:00,13.54,13.6,13.53,13.58,55123.0,11.2532,11.3031,11.2449,11.2865,55123.0
2016-04-18 12:30:00,13.59,13.61,13.53,13.57,33178.0,11.2948,11.3114,11.2449,11.2782,33178.0
2016-04-18 13:00:00,13.57,13.58,13.4,13.46,119434.0,11.2782,11.2865,11.1369,11.1868,119434.0
2016-04-18 13:30:00,13.46,13.56,13.45,13.51,103339.0,11.1868,11.2699,11.1784,11.2283,103339.0
2016-04-18 14:00:00,13.51,13.52,13.42,13.48,47938.0,11.2283,11.2366,11.1535,11.2034,47938.0
2016-04-18 14:30:00,13.48,13.5,13.45,13.48,61432.0,11.2034,11.22,11.1784,11.2034,61432.0
2016-04-18 15:00:00,13.48,13.56,13.48,13.53,96068.0,11.2034,11.2699,11.2034,11.2449,96068.0
2016-04-18 15:30:00,13.52,13.57,13.5,13.53,244506.0,11.2366,11.2782,11.22,11.2449,244506.0
2016-04-19 09:30:00,13.63,13.87,13.6,13.85,145227.0,11.328,11.5275,11.3031,11.5109,145227.0
2016-04-19 10:00:00,13.84,13.99,13.84,13.88,102429.0,11.5026,11.6272,11.5026,11.5358,102429.0
2016-04-19 10:30:00,13.88,13.99,13.86,13.99,79060.0,11.5358,11.6272,11.5192,11.6272,79060.0
2016-04-19 11:00:00,14.0,14.1,13.99,14.1,99022.0,11.6356,11.7187,11.6272,11.7187,99022.0
2016-04-19 11:30:00,14.09,14.15,14.03,14.13,111934.0,11.7104,11.7602,11.6605,11.7436,111934.0
2016-04-19 12:00:00,14.14,14.17,14.1,14.15,120278.0,11.7519,11.7768,11.7187,11.7602,120278.0
2016-04-19 12:30:00,14.15,14.22,14.14,14.21,75683.0,11.7602,11.8184,11.7519,11.8101,75683.0
2016-04-19 13:00:00,14.21,14.23,14.18,14.21,77857.0,11.8101,11.8267,11.7852,11.8101,77857.0
2016-04-19 13:30:00,14.21,14.31,14.18,14.31,101435.0,11.8101,11.8932,11.7852,11.8932,101435.0
2016-04-19 14:00:00,14.3,14.36,14.28,14.35,113342.0,11.8849,11.9348,11.8683,11.9264,113342.0
2016-04-19 14:30:00,14.35,14.37,14.31,14.32,73694.0,11.9264,11.9431,11.8932,11.9015,73694.0
2016-04-19 15:00:00,14.32,14.32,14.23,14.24,132012.0,11.9015,11.9015,11.8267,11.835,132012.0
2016-04-19 15:30:00,14.24,14.26,14.17,14.2,526861.0,11.835,11.8516,11.7768,11.8018,526861.0
2016-04-20 09:30:00,13.95,14.11,13.92,13.99,313684.0,11.594,11.727,11.5691,11.6272,313684.0
2016-04-20 10:00:00,14.0,14.0,13.89,14.0,111045.0,11.6356,11.6356,11.5441,11.6356,111045.0
2016-04-20 10:30:00,14.0,14.14,13.99,14.13,306974.0,11.6356,11.7519,11.6272,11.7436,306974.0
2016-04-20 11:00:00,14.13,14.36,14.1,14.34,266191.0,11.7436,11.9348,11.7187,11.9181,266191.0
2016-04-20 11:30:00,14.33,14.48,14.29,14.39,196935.0,11.9098,12.0345,11.8766,11.9597,196935.0
2016-04-20 12:00:00,14.39,14.46,14.38,14.4,100486.0,11.9597,12.0179,11.9514,11.968,100486.0
2016-04-20 12:30:00,14.4,14.45,14.39,14.41,130776.0,11.968,12.0096,11.9597,11.9763,130776.0
2016-04-20 13:00:00,14.42,14.45,14.4,14.42,169194.0,11.9846,12.0096,11.968,11.9846,169194.0
2016-04-20 13:30:00,14.42,14.62,14.41,14.55,334717.0,11.9846,12.1508,11.9763,12.0927,334717.0
2016-04-20 14:00:00,14.54,14.67,14.52,14.64,270641.0,12.0844,12.1924,12.0677,12.1675,270641.0
2016-04-20 14:30:00,14.64,14.65,14.56,14.56,309594.0,12.1675,12.1758,12.101,12.101,309594.0
2016-04-20 15:00:00,14.56,14.59,14.45,14.54,429721.0,12.101,12.1259,12.0096,12.0844,429721.0
2016-04-20 15:30:00,14.54,14.69,14.49,14.68,1129982.0,12.0844,12.209,12.0428,12.2007,1129982.0
2016-04-21 09:30:00,14.69,14.69,14.46,14.47,206966.0,12.209,12.209,12.0179,12.0262,206966.0
2016-04-21 10:00:00,14.46,14.64,14.43,14.53,186974.0,12.0179,12.1675,11.9929,12.076,186974.0
2016-04-21 10:30:00,14.53,14.63,14.51,14.59,152489.0,12.076,12.1592,12.0594,12.1259,152489.0
2016-04-21 11:00:00,14.58,14.73,14.54,14.66,144893.0,12.1176,12.2423,12.0844,12.1841,144893.0
2016-04-21 11:30:00,14.66,14.68,14.59,14.64,90416.0,12.1841,12.2007,12.1259,12.1675,90416.0
2016-04-21 12:00:00,14.64,14.72,14.63,14.71,94051.0,12.1675,12.234,12.1592,12.2256,94051.0
2016-04-21 12:30:00,14.71,14.72,14.6,14.62,117238.0,12.2256,12.234,12.1342,12.1508,117238.0
2016-04-21 13:00:00,14.62,14.62,14.49,14.51,136109.0,12.1508,12.1508,12.0428,12.0594,136109.0
2016-04-21 13:30:00,14.51,14.56,14.46,14.54,150677.0,12.0594,12.101,12.0179,12.0844,150677.0
2016-04-21 14:00:00,14.54,14.57,14.44,14.45,86455.0,12.0844,12.1093,12.0012,12.0096,86455.0
2016-04-21 14:30:00,14.45,14.51,14.43,14.51,70719.0,12.0096,12.0594,11.9929,12.0594,70719.0
2016-04-21 15:00:00,14.51,14.68,14.51,14.66,199429.0,12.0594,12.2007,12.0594,12.1841,199429.0
2016-04-21 15:30:00,14.65,14.72,14.6,14.66,398380.0,12.1758,12.234,12.1342,12.1841,398380.0
2016-04-22 09:30:00,14.74,15.24,14.72,15.22,338356.0,12.2506,12.6661,12.234,12.6495,338356.0
2016-04-22 10:00:00,15.22,15.34,15.15,15.33,316460.0,12.6495,12.7492,12.5913,12.7409,316460.0
2016-04-22 10:30:00,15.34,15.36,15.14,15.19,208882.0,12.7492,12.7659,12.583,12.6246,208882.0
2016-04-22 11:00:00,15.19,15.25,15.08,15.16,131702.0,12.6246,12.6744,12.5332,12.5996,131702.0
2016-04-22 11:30:00,15.17,15.17,15.07,15.14,116172.0,12.608,12.608,12.5248,12.583,116172.0
2016-04-22 12:00:00,15.14,15.14,15.05,15.1,69364.0,12.583,12.583,12.5082,12.5498,69364.0
2016-04-22 12:30:00,15.1,15.15,15.1,15.14,62173.0,12.5498,12.5913,12.5498,12.583,62173.0
2016-04-22 13:00:00,15.14,15.2,15.07,15.08,77335.0,12.583,12.6329,12.5248,12.5332,77335.0
2016-04-22 13:30:00,15.08,15.21,15.07,15.14,159434.0,12.5332,12.6412,12.5248,12.583,159434.0
2016-04-22 14:00:00,15.14,15.25,15.12,15.22,95714.0,12.583,12.6744,12.5664,12.6495,95714.0
2016-04-22 14:30:00,15.22,15.24,15.18,15.23,60862.0,12.6495,12.6661,12.6163,12.6578,60862.0
2016-04-22 15:00:00,15.23,15.23,15.13,15.15,79827.0,12.6578,12.6578,12.5747,12.5913,79827.0
2016-04-22 15:30:00,15.16,15.19,15.15,15.17,507435.0,12.5996,12.6246,12.5913,12.608,507435.0
2016-04-25 09:30:00,15.07,15.23,14.98,15.2,453738.0,12.5248,12.6578,12.45,12.6329,453738.0
2016-04-25 10:00:00,15.2,15.26,15.09,15.14,432705.0,12.6329,12.6828,12.5415,12.583,432705.0
2016-04-25 10:30:00,15.13,15.2,14.93,15.02,403053.0,12.5747,12.6329,12.4085,12.4833,403053.0
2016-04-25 11:00:00,15.02,15.12,14.95,15.12,177904.0,12.4833,12.5664,12.4251,12.5664,177904.0
2016-04-25 11:30:00,15.11,15.16,14.98,15.0,230155.0,12.5581,12.5996,12.45,12.4667,230155.0
2016-04-25 12:00:00,15.0,15.06,14.97,15.01,185642.0,12.4667,12.5165,12.4417,12.475,185642.0
2016-04-25 12:30:00,15.0,15.07,14.96,15.06,163760.0,12.4667,12.5248,12.4334,12.5165,163760.0
2016-04-25 13:00:00,15.05,15.08,14.99,15.03,130743.0,12.5082,12.5332,12.4584,12.4916,130743.0
2016-04-25 13:30:00,15.04,15.05,14.89,14.96,388237.0,12.4999,12.5082,12.3752,12.4334,388237.0
2016-04-25 14:00:00,14.96,14.99,14.84,14.9,207294.0,12.4334,12.4584,12.3337,12.3836,207294.0
2016-04-25 14:30:00,14.9,14.9,14.78,14.84,128975.0,12.3836,12.3836,12.2838,12.3337,128975.0
2016-04-25 15:00:00,14.85,14.89,14.84,14.85,99495.0,12.342,12.3752,12.3337,12.342,99495.0
2016-04-25 15:30:00,14.85,14.94,14.85,14.9,250003.0,12.342,12.4168,12.342,12.3836,250003.0
2016-04-26 09:30:00,15.04,15.11,14.82,14.97,323704.0,12.4999,12.5581,12.3171,12.4417,323704.0
2016-04-26 10:00:00,14.97,15.1,14.95,14.97,104821.0,12.4417,12.5498,12.4251,12.4417,104821.0
2016-04-26 10:30:00,14.97,15.03,14.93,15.0,79305.0,12.4417,12.4916,12.4085,12.4667,79305.0
2016-04-26 11:00:00,15.0,15.12,14.98,15.11,71215.0,12.4667,12.5664,12.45,12.5581,71215.0
2016-04-26 11:30:00,15.11,15.2,15.11,15.2,179682.0,12.5581,12.6329,12.5581,12.6329,179682.0
2016-04-26 12:00:00,15.21,15.23,15.12,15.13,72237.0,12.6412,12.6578,12.5664,12.5747,72237.0
2016-04-26 12:30:00,15.14,15.15,15.1,15.14,68183.0,12.583,12.5913,12.5498,12.583,68183.0
2016-04-26 13:00:00,15.14,15.15,15.12,15.14,58945.0,12.583,12.5913,12.5664,12.583,58945.0
2016-04-26 13:30:00,15.14,15.19,15.13,15.18,71460.0,12.583,12.6246,12.5747,12.6163,71460.0
2016-04-26 14:00:00,15.17,15.22,15.12,15.12,70868.0,12.608,12.6495,12.5664,12.5664,70868.0
2016-04-26 14:30:00,15.12,15.12,15.08,15.09,66961.0,12.5664,12.5664,12.5332,12.5415,66961.0
2016-04-26 15:00:00,15.1,15.11,14.97,14.97,276680.0,12.5498,12.5581,12.4417,12.4417,276680.0
2016-04-26 15:30:00,14.97,14.99,14.84,14.97,777987.0,12.4417,12.4584,12.3337,12.4417,777987.0
2016-04-27 09:30:00,15.12,15.55,15.03,15.51,364337.0,12.5664,12.9238,12.4916,12.8905,364337.0
2016-04-27 10:00:00,15.51,15.57,15.36,15.41,220527.0,12.8905,12.9404,12.7659,12.8074,220527.0
2016-04-27 10:30:00,15.4,15.41,15.06,15.09,322313.0,12.7991,12.8074,12.5165,12.5415,322313.0
2016-04-27 11:00:00,15.09,15.12,14.98,15.07,223421.0,12.5415,12.5664,12.45,12.5248,223421.0
2016-04-27 11:30:00,15.07,15.16,15.02,15.16,84849.0,12.5248,12.5996,12.4833,12.5996,84849.0
2016-04-27 12:00:00,15.15,15.28,15.13,15.24,90118.0,12.5913,12.6994,12.5747,12.6661,90118.0
2016-04-27 12:30:00,15.25,15.26,15.07,15.09,126402.0,12.6744,12.6828,12.5248,12.5415,126402.0
2016-04-27 13:00:00,15.1,15.16,15.06,15.08,234871.0,12.5498,12.5996,12.5165,12.5332,234871.0
2016-04-27 13:30:00,15.08,15.09,14.9,15.0,203682.0,12.5332,12.5415,12.3836,12.4667,203682.0
2016-04-27 14:00:00,15.0,15.27,14.9,15.21,201153.0,12.4667,12.6911,12.3836,12.6412,201153.0
2016-04-27 14:30:00,15.22,15.24,15.08,15.08,151394.0,12.6495,12.6661,12.5332,12.5332,151394.0
2016-04-27 15:00:00,15.08,15.17,15.08,15.15,178231.0,12.5332,12.608,12.5332,12.5913,178231.0
2016-04-27 15:30:00,15.15,15.25,15.15,15.17,528439.0,12.5913,12.6744,12.5913,12.608,528439.0
2016-04-28 09:30:00,15.25,15.44,15.03,15.22,219123.0,12.6744,12.8324,12.4916,12.6495,219123.0
2016-04-28 10:00:00,15.22,15.46,15.18,15.46,140157.0,12.6495,12.849,12.6163,12.849,140157.0
2016-04-28 10:30:00,15.45,15.65,15.43,15.62,164947.0,12.8407,13.0069,12.824,12.982,164947.0
2016-04-28 11:00:00,15.63,15.69,15.57,15.65,222832.0,12.9903,13.0401,12.9404,13.0069,222832.0
2016-04-28 11:30:00,15.66,15.77,15.66,15.68,112428.0,13.0152,13.1066,13.0152,13.0318,112428.0
2016-04-28 12:00:00,15.68,15.74,15.67,15.72,183431.0,13.0318,13.0817,13.0235,13.0651,183431.0
2016-04-28 12:30:00,15.71,15.82,15.68,15.81,149169.0,13.0568,13.1482,13.0318,13.1399,149169.0
2016-04-28 13:00:00,15.81,15.89,15.8,15.89,125998.0,13.1399,13.2064,13.1316,13.2064,125998.0
2016-04-28 13:30:00,15.89,15.96,15.79,15.81,150150.0,13.2064,13.2645,13.1232,13.1399,150150.0
2016-04-28 14:00:00,15.82,15.87,15.8,15.86,129933.0,13.1482,13.1897,13.1316,13.1814,129933.0
2016-04-28 14:30:00,15.86,15.93,15.85,15.91,248789.0,13.1814,13.2396,13.1731,13.223,248789.0
2016-04-28 15:00:00,15.92,15.93,15.57,15.6,480753.0,13.2313,13.2396,12.9404,12.9653,480753.0
2016-04-28 15:30:00,15.6,15.64,15.49,15.58,521532.0,12.9653,12.9986,12.8739,12.9487,521532.0
2016-04-29 09:30:00,15.74,15.91,15.63,15.72,617667.0,13.0817,13.223,12.9903,13.0651,617667.0
2016-04-29 10:00:00,15.71,16.07,15.63,16.01,434830.0,13.0568,13.356,12.9903,13.3061,434830.0
2016-04-29 10:30:00,16.01,16.03,15.87,15.88,177206.0,13.3061,13.3227,13.1897,13.198,177206.0
2016-04-29 11:00:00,15.88,15.88,15.73,15.73,283511.0,13.198,13.198,13.0734,13.0734,283511.0
2016-04-29 11:30:00,15.73,15.73,15.56,15.69,179002.0,13.0734,13.0734,12.9321,13.0401,179002.0
2016-04-29 12:00:00,15.69,15.79,15.64,15.75,81669.0,13.0401,13.1232,12.9986,13.09,81669.0
2016-04-29 12:30:00,15.75,15.8,15.67,15.69,135057.0,13.09,13.1316,13.0235,13.0401,135057.0
2016-04-29 13:00:00,15.69,15.7,15.61,15.62,122485.0,13.0401,13.0484,12.9736,12.982,122485.0
2016-04-29 13:30:00,15.62,15.62,15.45,15.49,129193.0,12.982,12.982,12.8407,12.8739,129193.0
2016-04-29 14:00:00,15.49,15.63,15.44,15.62,141778.0,12.8739,12.9903,12.8324,12.982,141778.0
2016-04-29 14:30:00,15.61,15.67,15.56,15.67,143566.0,12.9736,13.0235,12.9321,13.0235,143566.0
2016-04-29 15:00:00,15.67,15.77,15.65,15.72,201439.0,13.0235,13.1066,13.0069,13.0651,201439.0
2016-04-29 15:30:00,15.72,15.94,15.72,15.84,541732.0,13.0651,13.2479,13.0651,13.1648,541732.0
2016-05-02 09:30:00,15.78,15.8,15.38,15.49,178855.0,13.1149,13.1316,12.7825,12.8739,178855.0
2016-05-02 10:00:00,15.5,15.67,15.42,15.45,191454.0,12.8822,13.0235,12.8157,12.8407,191454.0
2016-05-02 10:30:00,15.46,15.56,15.41,15.54,98375.0,12.849,12.9321,12.8074,12.9155,98375.0
2016-05-02 11:00:00,15.53,15.62,15.42,15.43,141751.0,12.9072,12.982,12.8157,12.824,141751.0
2016-05-02 11:30:00,15.44,15.46,15.23,15.26,142706.0,12.8324,12.849,12.6578,12.6828,142706.0
2016-05-02 12:00:00,15.26,15.34,15.24,15.27,119918.0,12.6828,12.7492,12.6661,12.6911,119918.0
2016-05-02 12:30:00,15.27,15.36,15.23,15.32,96516.0,12.6911,12.7659,12.6578,12.7326,96516.0
2016-05-02 13:00:00,15.33,15.44,15.3,15.4,155684.0,12.7409,12.8324,12.716,12.7991,155684.0
2016-05-02 13:30:00,15.4,15.44,15.36,15.37,67229.0,12.7991,12.8324,12.7659,12.7742,67229.0
2016-05-02 14:00:00,15.37,15.5,15.37,15.4,95613.0,12.7742,12.8822,12.7742,12.7991,95613.0
2016-05-02 14:30:00,15.4,15.42,15.34,15.36,99655.0,12.7991,12.8157,12.7492,12.7659,99655.0
2016-05-02 15:00:00,15.36,15.37,15.31,15.36,97809.0,12.7659,12.7742,12.7243,12.7659,97809.0
2016-05-02 15:30:00,15.36,15.43,15.33,15.4,204642.0,12.7659,12.824,12.7409,12.7991,204642.0
2016-05-03 09:30:00,15.09,15.2,14.8,14.82,234211.0,12.5415,12.6329,12.3004,12.3171,234211.0
2016-05-03 10:00:00,14.82,14.86,14.69,14.74,383724.0,12.3171,12.3503,12.209,12.2506,383724.0
2016-05-03 10:30:00,14.75,14.91,14.71,14.79,184518.0,12.2589,12.3919,12.2256,12.2921,184518.0
2016-05-03 11:00:00,14.79,14.9,14.73,14.75,234747.0,12.2921,12.3836,12.2423,12.2589,234747.0
2016-05-03 11:30:00,14.75,14.91,14.7,14.86,144630.0,12.2589,12.3919,12.2173,12.3503,144630.0
2016-05-03 12:00:00,14.86,14.87,14.64,14.66,171432.0,12.3503,12.3586,12.1675,12.1841,171432.0
2016-05-03 12:30:00,14.66,14.83,14.66,14.77,108592.0,12.1841,12.3254,12.1841,12.2755,108592.0
2016-05-03 13:00:00,14.76,14.88,14.72,14.88,67986.0,12.2672,12.3669,12.234,12.3669,67986.0
2016-05-03 13:30:00,14.88,14.95,14.81,14.82,93324.0,12.3669,12.4251,12.3088,12.3171,93324.0
2016-05-03 14:00:00,14.82,14.89,14.81,14.89,61719.0,12.3171,12.3752,12.3088,12.3752,61719.0
2016-05-03 14:30:00,14.88,14.9,14.75,14.83,95463.0,12.3669,12.3836,12.2589,12.3254,95463.0
2016-05-03 15:00:00,14.83,14.89,14.76,14.87,93455.0,12.3254,12.3752,12.2672,12.3586,93455.0
2016-05-03 15:30:00,14.86,14.95,14.81,14.92,276333.0,12.3503,12.4251,12.3088,12.4002,276333.0
2016-05-04 09:30:00,14.94,15.19,14.9,15.07,276206.0,12.4168,12.6246,12.3836,12.5248,276206.0
2016-05-04 10:00:00,15.06,15.08,14.93,14.97,120131.0,12.5165,12.5332,12.4085,12.4417,120131.0
2016-05-04 10:30:00,14.97,14.97,14.63,14.73,275127.0,12.4417,12.4417,12.1592,12.2423,275127.0
2016-05-04 11:00:00,14.73,14.76,14.56,14.63,175795.0,12.2423,12.2672,12.101,12.1592,175795.0
2016-05-04 11:30:00,14.63,14.73,14.6,14.6,317502.0,12.1592,12.2423,12.1342,12.1342,317502.0
2016-05-04 12:00:00,14.6,14.69,14.59,14.64,87437.0,12.1342,12.209,12.1259,12.1675,87437.0
2016-05-04 12:30:00,14.63,14.67,14.5,14.51,89675.0,12.1592,12.1924,12.0511,12.0594,89675.0
2016-05-04 13:00:00,14.5,14.51,14.44,14.49,73337.0,12.0511,12.0594,12.0012,12.0428,73337.0
2016-05-04 13:30:00,14.49,14.59,14.46,14.52,73873.0,12.0428,12.1259,12.0179,12.0677,73873.0
2016-05-04 14:00:00,14.52,14.61,14.49,14.59,78727.0,12.0677,12.1425,12.0428,12.1259,78727.0
2016-05-04 14:30:00,14.59,14.66,14.58,14.58,69627.0,12.1259,12.1841,12.1176,12.1176,69627.0
2016-05-04 15:00:00,14.58,14.61,14.53,14.57,94094.0,12.1176,12.1425,12.076,12.1093,94094.0
2016-05-04 15:30:00,14.57,14.67,14.56,14.66,348271.0,12.1093,12.1924,12.101,12.1841,348271.0
2016-05-05 09:30:00,15.07,15.54,15.07,15.47,872378.0,12.5248,12.9155,12.5248,12.8573,872378.0
2016-05-05 10:00:00,15.47,15.5,15.31,15.34,351010.0,12.8573,12.8822,12.7243,12.7492,351010.0
2016-05-05 10:30:00,15.34,15.41,15.26,15.27,382521.0,12.7492,12.8074,12.6828,12.6911,382521.0
2016-05-05 11:00:00,15.28,15.31,15.15,15.16,219506.0,12.6994,12.7243,12.5913,12.5996,219506.0
2016-05-05 11:30:00,15.16,15.21,15.03,15.1,134145.0,12.5996,12.6412,12.4916,12.5498,134145.0
2016-05-05 12:00:00,15.09,15.1,14.91,14.92,88900.0,12.5415,12.5498,12.3919,12.4002,88900.0
2016-05-05 12:30:00,14.92,14.92,14.79,14.79,262227.0,12.4002,12.4002,12.2921,12.2921,262227.0
2016-05-05 13:00:00,14.79,14.8,14.54,14.54,196302.0,12.2921,12.3004,12.0844,12.0844,196302.0
2016-05-05 13:30:00,14.54,14.71,14.51,14.56,230928.0,12.0844,12.2256,12.0594,12.101,230928.0
2016-05-05 14:00:00,14.55,14.66,14.53,14.6,168287.0,12.0927,12.1841,12.076,12.1342,168287.0
2016-05-05 14:30:00,14.6,14.71,14.55,14.6,271727.0,12.1342,12.2256,12.0927,12.1342,271727.0
2016-05-05 15:00:00,14.6,14.63,14.57,14.58,195060.0,12.1342,12.1592,12.1093,12.1176,195060.0
2016-05-05 15:30:00,14.58,14.66,14.55,14.65,389029.0,12.1176,12.1841,12.0927,12.1758,389029.0
2016-05-06 09:30:00,14.52,14.75,14.42,14.73,268351.0,12.0677,12.2589,11.9846,12.2423,268351.0
2016-05-06 10:00:00,14.73,14.82,14.64,14.68,234059.0,12.2423,12.3171,12.1675,12.2007,234059.0
2016-05-06 10:30:00,14.67,14.74,14.64,14.68,231216.0,12.1924,12.2506,12.1675,12.2007,231216.0
2016-05-06 11:00:00,14.69,14.95,14.64,14.9,331965.0,12.209,12.4251,12.1675,12.3836,331965.0
2016-05-06 11:30:00,14.91,14.97,14.79,14.79,181184.0,12.3919,12.4417,12.2921,12.2921,181184.0
2016-05-06 12:00:00,14.79,14.9,14.77,14.79,127964.0,12.2921,12.3836,12.2755,12.2921,127964.0
2016-05-06 12:30:00,14.79,14.92,14.77,14.89,117565.0,12.2921,12.4002,12.2755,12.3752,117565.0
2016-05-06 13:00:00,14.89,14.9,14.81,14.83,72529.0,12.3752,12.3836,12.3088,12.3254,72529.0
2016-05-06 13:30:00,14.82,14.91,14.77,14.9,140420.0,12.3171,12.3919,12.2755,12.3836,140420.0
2016-05-06 14:00:00,14.91,14.93,14.85,14.87,141161.0,12.3919,12.4085,12.342,12.3586,141161.0
2016-05-06 14:30:00,14.87,14.88,14.78,14.82,223037.0,12.3586,12.3669,12.2838,12.3171,223037.0
2016-05-06 15:00:00,14.82,14.85,14.79,14.81,218594.0,12.3171,12.342,12.2921,12.3088,218594.0
2016-05-06 15:30:00,14.82,14.82,14.73,14.77,529076.0,12.3171,12.3171,12.2423,12.2755,529076.0
2016-05-09 09:30:00,14.65,14.66,14.12,14.22,482782.0,12.1758,12.1841,11.7353,11.8184,482782.0
2016-05-09 10:00:00,14.22,14.39,14.15,14.24,166452.0,11.8184,11.9597,11.7602,11.835,166452.0
2016-05-09 10:30:00,14.23,14.32,14.11,14.17,156410.0,11.8267,11.9015,11.727,11.7768,156410.0
2016-05-09 11:00:00,14.17,14.25,14.13,14.24,141314.0,11.7768,11.8433,11.7436,11.835,141314.0
2016-05-09 11:30:00,14.24,14.28,14.22,14.23,71908.0,11.835,11.8683,11.8184,11.8267,71908.0
2016-05-09 12:00:00,14.23,14.28,14.17,14.23,96705.0,11.8267,11.8683,11.7768,11.8267,96705.0
2016-05-09 12:30:00,14.24,14.26,14.18,14.21,106745.0,11.835,11.8516,11.7852,11.8101,106745.0
2016-05-09 13:00:00,14.22,14.3,14.2,14.23,80400.0,11.8184,11.8849,11.8018,11.8267,80400.0
2016-05-09 13:30:00,14.23,14.28,14.21,14.24,62115.0,11.8267,11.8683,11.8101,11.835,62115.0
2016-05-09 14:00:00,14.24,14.31,14.2,14.27,85065.0,11.835,11.8932,11.8018,11.86,85065.0
2016-05-09 14:30:00,14.27,14.32,14.25,14.3,114029.0,11.86,11.9015,11.8433,11.8849,114029.0
2016-05-09 15:00:00,14.3,14.3,14.26,14.28,76165.0,11.8849,11.8849,11.8516,11.8683,76165.0
2016-05-09 15:30:00,14.28,14.32,14.25,14.31,154921.0,11.8683,11.9015,11.8433,11.8932,154921.0
2016-05-10 09:30:00,14.46,14.71,14.38,14.59,226147.0,12.0179,12.2256,11.9514,12.1259,226147.0
2016-05-10 10:00:00,14.6,14.64,14.48,14.63,220435.0,12.1342,12.1675,12.0345,12.1592,220435.0
2016-05-10 10:30:00,14.63,14.81,14.61,14.75,130319.0,12.1592,12.3088,12.1425,12.2589,130319.0
2016-05-10 11:00:00,14.74,14.83,14.61,14.67,105281.0,12.2506,12.3254,12.1425,12.1924,105281.0
2016-05-10 11:30:00,14.67,14.75,14.64,14.65,108568.0,12.1924,12.2589,12.1675,12.1758,108568.0
2016-05-10 12:00:00,14.65,14.7,14.65,14.69,61626.0,12.1758,12.2173,12.1758,12.209,61626.0
2016-05-10 12:30:00,14.69,14.7,14.57,14.57,67098.0,12.209,12.2173,12.1093,12.1093,67098.0
2016-05-10 13:00:00,14.57,14.59,14.53,14.57,72074.0,12.1093,12.1259,12.076,12.1093,72074.0
2016-05-10 13:30:00,14.57,14.62,14.56,14.61,63277.0,12.1093,12.1508,12.101,12.1425,63277.0
2016-05-10 14:00:00,14.6,14.67,14.59,14.67,104259.0,12.1342,12.1924,12.1259,12.1924,104259.0
2016-05-10 14:30:00,14.67,14.68,14.59,14.63,106207.0,12.1924,12.2007,12.1259,12.1592,106207.0
2016-05-10 15:00:00,14.62,14.62,14.51,14.57,114289.0,12.1508,12.1508,12.0594,12.1093,114289.0
2016-05-10 15:30:00,14.57,14.57,14.49,14.51,324568.0,12.1093,12.1093,12.0428,12.0594,324568.0
2016-05-11 09:30:00,14.47,14.47,14.26,14.31,196833.0,12.0262,12.0262,11.8516,11.8932,196833.0
2016-05-11 10:00:00,14.3,14.36,14.18,14.33,94702.0,11.8849,11.9348,11.7852,11.9098,94702.0
2016-05-11 10:30:00,14.34,14.88,14.34,14.8,402621.0,11.9181,12.3669,11.9181,12.3004,402621.0
2016-05-11 11:00:00,14.77,14.86,14.65,14.83,163222.0,12.2755,12.3503,12.1758,12.3254,163222.0
2016-05-11 11:30:00,14.83,14.95,14.81,14.92,97437.0,12.3254,12.4251,12.3088,12.4002,97437.0
2016-05-11 12:00:00,14.91,14.95,14.8,14.94,91822.0,12.3919,12.4251,12.3004,12.4168,91822.0
2016-05-11 12:30:00,14.93,14.94,14.9,14.92,70572.0,12.4085,12.4168,12.3836,12.4002,70572.0
2016-05-11 13:00:00,14.92,15.01,14.91,15.01,71870.0,12.4002,12.475,12.3919,12.475,71870.0
2016-05-11 13:30:00,15.02,15.03,14.89,14.89,80676.0,12.4833,12.4916,12.3752,12.3752,80676.0
2016-05-11 14:00:00,14.9,14.92,14.8,14.86,90437.0,12.3836,12.4002,12.3004,12.3503,90437.0
2016-05-11 14:30:00,14.85,14.87,14.81,14.85,79465.0,12.342,12.3586,12.3088,12.342,79465.0
2016-05-11 15:00:00,14.85,14.87,14.8,14.82,92375.0,12.342,12.3586,12.3004,12.3171,92375.0
2016-05-11 15:30:00,14.82,14.85,14.76,14.78,297704.0,12.3171,12.342,12.2672,12.2838,297704.0
2016-05-12 09:30:00,15.06,15.33,14.93,14.97,221453.0,12.5165,12.7409,12.4085,12.4417,221453.0
2016-05-12 10:00:00,14.96,15.11,14.83,14.85,214435.0,12.4334,12.5581,12.3254,12.342,214435.0
2016-05-12 10:30:00,14.84,14.89,14.74,14.79,229011.0,12.3337,12.3752,12.2506,12.2921,229011.0
2016-05-12 11:00:00,14.78,14.79,14.57,14.66,187288.0,12.2838,12.2921,12.1093,12.1841,187288.0
2016-05-12 11:30:00,14.66,14.74,14.62,14.68,162692.0,12.1841,12.2506,12.1508,12.2007,162692.0
2016-05-12 12:00:00,14.67,14.81,14.65,14.71,116212.0,12.1924,12.3088,12.1758,12.2256,116212.0
2016-05-12 12:30:00,14.7,14.87,14.69,14.87,72887.0,12.2173,12.3586,12.209,12.3586,72887.0
2016-05-12 13:00:00,14.87,14.88,14.77,14.83,79772.0,12.3586,12.3669,12.2755,12.3254,79772.0
2016-05-12 13:30:00,14.82,14.84,14.75,14.83,49467.0,12.3171,12.3337,12.2589,12.3254,49467.0
2016-05-12 14:00:00,14.83,14.93,14.77,14.89,113703.0,12.3254,12.4085,12.2755,12.3752,113703.0
2016-05-12 14:30:00,14.88,14.9,14.8,14.82,75773.0,12.3669,12.3836,12.3004,12.3171,75773.0
2016-05-12 15:00:00,14.82,14.89,14.81,14.86,99175.0,12.3171,12.3752,12.3088,12.3503,99175.0
2016-05-12 15:30:00,14.87,14.87,14.8,14.84,189017.0,12.3586,12.3586,12.3004,12.3337,189017.0
2016-05-13 09:30:00,14.7,14.88,14.61,14.73,295044.0,12.2173,12.3669,12.1425,12.2423,295044.0
2016-05-13 10:00:00,14.74,14.82,14.63,14.69,204427.0,12.2506,12.3171,12.1592,12.209,204427.0
2016-05-13 10:30:00,14.68,14.76,14.62,14.75,92551.0,12.2007,12.2672,12.1508,12.2589,92551.0
2016-05-13 11:00:00,14.75,14.88,14.75,14.85,164409.0,12.2589,12.3669,12.2589,12.342,164409.0
2016-05-13 11:30:00,14.87,14.94,14.74,14.93,206777.0,12.3586,12.4168,12.2506,12.4085,206777.0
2016-05-13 12:00:00,14.94,14.94,14.8,14.84,90816.0,12.4168,12.4168,12.3004,12.3337,90816.0
2016-05-13 12:30:00,14.84,14.86,14.71,14.71,208728.0,12.3337,12.3503,12.2256,12.2256,208728.0
2016-05-13 13:00:00,14.72,14.82,14.71,14.74,92266.0,12.234,12.3171,12.2256,12.2506,92266.0
2016-05-13 13:30:00,14.74,14.77,14.65,14.7,119230.0,12.2506,12.2755,12.1758,12.2173,119230.0
2016-05-13 14:00:00,14.71,14.77,14.69,14.73,121029.0,12.2256,12.2755,12.209,12.2423,121029.0
2016-05-13 14:30:00,14.72,14.72,14.63,14.68,53472.0,12.234,12.234,12.1592,12.2007,53472.0
2016-05-13 15:00:00,14.67,14.75,14.66,14.69,71586.0,12.1924,12.2589,12.1841,12.209,71586.0
2016-05-13 15:30:00,14.69,14.76,14.67,14.73,440088.0,12.209,12.2672,12.1924,12.2423,440088.0
2016-05-16 09:30:00,15.0,15.38,14.93,15.2,314721.0,12.4667,12.7825,12.4085,12.6329,314721.0
2016-05-16 10:00:00,15.2,15.34,15.18,15.29,128450.0,12.6329,12.7492,12.6163,12.7077,128450.0
2016-05-16 10:30:00,15.29,15.32,15.22,15.29,103133.0,12.7077,12.7326,12.6495,12.7077,103133.0
2016-05-16 11:00:00,15.28,15.35,15.24,15.29,70080.0,12.6994,12.7576,12.6661,12.7077,70080.0
2016-05-16 11:30:00,15.3,15.36,15.27,15.36,92562.0,12.716,12.7659,12.6911,12.7659,92562.0
2016-05-16 12:00:00,15.36,15.36,15.28,15.28,62445.0,12.7659,12.7659,12.6994,12.6994,62445.0
2016-05-16 12:30:00,15.27,15.3,15.25,15.28,97432.0,12.6911,12.716,12.6744,12.6994,97432.0
2016-05-16 13:00:00,15.28,15.29,15.2,15.24,84247.0,12.6994,12.7077,12.6329,12.6661,84247.0
2016-05-16 13:30:00,15.24,15.27,15.18,15.27,76297.0,12.6661,12.6911,12.6163,12.6911,76297.0
2016-05-16 14:00:00,15.27,15.37,15.27,15.36,111631.0,12.6911,12.7742,12.6911,12.7659,111631.0
2016-05-16 14:30:00,15.36,15.38,15.32,15.36,414943.0,12.7659,12.7825,12.7326,12.7659,414943.0
2016-05-16 15:00:00,15.37,15.41,15.35,15.38,235527.0,12.7742,12.8074,12.7576,12.7825,235527.0
2016-05-16 15:30:00,15.39,15.39,15.33,15.37,356654.0,12.7908,12.7908,12.7409,12.7742,356654.0
2016-05-17 09:30:00,15.31,15.4,15.14,15.31,269954.0,12.7243,12.7991,12.583,12.7243,269954.0
2016-05-17 10:00:00,15.31,15.35,15.19,15.32,204012.0,12.7243,12.7576,12.6246,12.7326,204012.0
2016-05-17 10:30:00,15.32,15.39,15.3,15.37,183382.0,12.7326,12.7908,12.716,12.7742,183382.0
2016-05-17 11:00:00,15.37,15.45,15.34,15.42,145262.0,12.7742,12.8407,12.7492,12.8157,145262.0
2016-05-17 11:30:00,15.42,15.48,15.32,15.34,98898.0,12.8157,12.8656,12.7326,12.7492,98898.0
2016-05-17 12:00:00,15.34,15.35,15.27,15.29,82553.0,12.7492,12.7576,12.6911,12.7077,82553.0
2016-05-17 12:30:00,15.29,15.29,15.18,15.19,123691.0,12.7077,12.7077,12.6163,12.6246,123691.0
2016-05-17 13:00:00,15.18,15.28,15.12,15.28,219239.0,12.6163,12.6994,12.5664,12.6994,219239.0
2016-05-17 13:30:00,15.27,15.32,15.19,15.19,161102.0,12.6911,12.7326,12.6246,12.6246,161102.0
2016-05-17 14:00:00,15.2,15.21,15.1,15.14,145978.0,12.6329,12.6412,12.5498,12.583,145978.0
2016-05-17 14:30:00,15.13,15.17,15.12,15.15,72560.0,12.5747,12.608,12.5664,12.5913,72560.0
2016-05-17 15:00:00,15.14,15.22,15.13,15.19,78647.0,12.583,12.6495,12.5747,12.6246,78647.0
2016-05-17 15:30:00,15.2,15.27,15.19,15.27,200172.0,12.6329,12.6911,12.6246,12.6911,200172.0
2016-05-18 09:30:00,15.14,15.18,14.94,15.16,302931.0,12.583,12.6163,12.4168,12.5996,302931.0
2016-05-18 10:00:00,15.16,15.3,15.07,15.29,133726.0,12.5996,12.716,12.5248,12.7077,133726.0
2016-05-18 10:30:00,15.27,15.29,15.14,15.18,133514.0,12.6911,12.7077,12.583,12.6163,133514.0
2016-05-18 11:00:00,15.18,15.19,15.04,15.13,74459.0,12.6163,12.6246,12.4999,12.5747,74459.0
2016-05-18 11:30:00,15.12,15.23,15.1,15.11,57175.0,12.5664,12.6578,12.5498,12.5581,57175.0
2016-05-18 12:00:00,15.12,15.14,15.08,15.09,37730.0,12.5664,12.583,12.5332,12.5415,37730.0
2016-05-18 12:30:00,15.09,15.12,15.05,15.09,73120.0,12.5415,12.5664,12.5082,12.5415,73120.0
2016-05-18 13:00:00,15.1,15.1,15.05,15.06,44059.0,12.5498,12.5498,12.5082,12.5165,44059.0
2016-05-18 13:30:00,15.07,15.08,15.04,15.06,56304.0,12.5248,12.5332,12.4999,12.5165,56304.0
2016-05-18 14:00:00,15.06,15.06,14.83,14.84,93533.0,12.5165,12.5165,12.3254,12.3337,93533.0
2016-05-18 14:30:00,14.83,14.92,14.8,14.85,75414.0,12.3254,12.4002,12.3004,12.342,75414.0
2016-05-18 15:00:00,14.87,14.92,14.75,14.77,90408.0,12.3586,12.4002,12.2589,12.2755,90408.0
2016-05-18 15:30:00,14.78,14.84,14.73,14.84,404847.0,12.2838,12.3337,12.2423,12.3337,404847.0
2016-05-19 09:30:00,14.59,14.62,14.38,14.46,188183.0,12.1259,12.1508,11.9514,12.0179,188183.0
2016-05-19 10:00:00,14.47,14.55,14.35,14.47,215599.0,12.0262,12.0927,11.9264,12.0262,215599.0
2016-05-19 10:30:00,14.47,14.6,14.45,14.45,132814.0,12.0262,12.1342,12.0096,12.0096,132814.0
2016-05-19 11:00:00,14.45,14.57,14.44,14.54,111337.0,12.0096,12.1093,12.0012,12.0844,111337.0
2016-05-19 11:30:00,14.54,14.64,14.5,14.61,122174.0,12.0844,12.1675,12.0511,12.1425,122174.0
2016-05-19 12:00:00,14.61,14.76,14.6,14.73,104345.0,12.1425,12.2672,12.1342,12.2423,104345.0
2016-05-19 12:30:00,14.73,14.78,14.7,14.71,85730.0,12.2423,12.2838,12.2173,12.2256,85730.0
2016-05-19 13:00:00,14.71,14.74,14.66,14.73,59798.0,12.2256,12.2506,12.1841,12.2423,59798.0
2016-05-19 13:30:00,14.73,14.78,14.71,14.74,55381.0,12.2423,12.2838,12.2256,12.2506,55381.0
2016-05-19 14:00:00,14.74,14.81,14.72,14.77,80882.0,12.2506,12.3088,12.234,12.2755,80882.0
2016-05-19 14:30:00,14.77,14.77,14.64,14.65,110951.0,12.2755,12.2755,12.1675,12.1758,110951.0
2016-05-19 15:00:00,14.65,14.68,14.64,14.66,71338.0,12.1758,12.2007,12.1675,12.1841,71338.0
2016-05-19 15:30:00,14.65,14.71,14.63,14.67,293876.0,12.1758,12.2256,12.1592,12.1924,293876.0
2016-05-20 09:30:00,14.72,14.9,14.65,14.68,231423.0,12.234,12.3836,12.1758,12.2007,231423.0
2016-05-20 10:00:00,14.69,14.72,14.62,14.63,146610.0,12.209,12.234,12.1508,12.1592,146610.0
2016-05-20 10:30:00,14.63,14.71,14.62,14.68,158850.0,12.1592,12.2256,12.1508,12.2007,158850.0
2016-05-20 11:00:00,14.68,14.75,14.68,14.72,231130.0,12.2007,12.2589,12.2007,12.234,231130.0
2016-05-20 11:30:00,14.71,14.74,14.66,14.7,72149.0,12.2256,12.2506,12.1841,12.2173,72149.0
2016-05-20 12:00:00,14.7,14.74,14.67,14.73,65145.0,12.2173,12.2506,12.1924,12.2423,65145.0
2016-05-20 12:30:00,14.73,14.73,14.68,14.71,63224.0,12.2423,12.2423,12.2007,12.2256,63224.0
2016-05-20 13:00:00,14.71,14.76,14.69,14.71,75818.0,12.2256,12.2672,12.209,12.2256,75818.0
2016-05-20 13:30:00,14.71,14.76,14.7,14.73,66934.0,12.2256,12.2672,12.2173,12.2423,66934.0
2016-05-20 14:00:00,14.74,14.76,14.7,14.7,74588.0,12.2506,12.2672,12.2173,12.2173,74588.0
2016-05-20 14:30:00,14.71,14.71,14.63,14.66,74097.0,12.2256,12.2256,12.1592,12.1841,74097.0
2016-05-20 15:00:00,14.66,14.66,14.58,14.62,133450.0,12.1841,12.1841,12.1176,12.1508,133450.0
2016-05-20 15:30:00,14.61,14.62,14.56,14.6,315297.0,12.1425,12.1508,12.101,12.1342,315297.0
2016-05-23 09:30:00,14.44,14.58,14.33,14.56,110487.0,12.0012,12.1176,11.9098,12.101,110487.0
2016-05-23 10:00:00,14.57,14.65,14.54,14.61,88536.0,12.1093,12.1758,12.0844,12.1425,88536.0
2016-05-23 10:30:00,14.61,14.63,14.52,14.55,107906.0,12.1425,12.1592,12.0677,12.0927,107906.0
2016-05-23 11:00:00,14.54,14.69,14.53,14.69,128054.0,12.0844,12.209,12.076,12.209,128054.0
2016-05-23 11:30:00,14.69,14.7,14.58,14.64,99674.0,12.209,12.2173,12.1176,12.1675,99674.0
2016-05-23 12:00:00,14.64,14.8,14.64,14.79,54480.0,12.1675,12.3004,12.1675,12.2921,54480.0
2016-05-23 12:30:00,14.79,14.89,14.77,14.89,56376.0,12.2921,12.3752,12.2755,12.3752,56376.0
2016-05-23 13:00:00,14.89,14.97,14.89,14.95,63280.0,12.3752,12.4417,12.3752,12.4251,63280.0
2016-05-23 13:30:00,14.95,14.98,14.93,14.94,58299.0,12.4251,12.45,12.4085,12.4168,58299.0
2016-05-23 14:00:00,14.95,14.99,14.92,14.96,70823.0,12.4251,12.4584,12.4002,12.4334,70823.0
2016-05-23 14:30:00,14.96,15.01,14.95,14.96,87922.0,12.4334,12.475,12.4251,12.4334,87922.0
2016-05-23 15:00:00,14.96,14.96,14.9,14.92,92072.0,12.4334,12.4334,12.3836,12.4002,92072.0
2016-05-23 15:30:00,14.93,14.96,14.85,14.87,229111.0,12.4085,12.4334,12.342,12.3586,229111.0
2016-05-24 09:30:00,14.82,14.9,14.62,14.76,560421.0,12.3171,12.3836,12.1508,12.2672,560421.0
2016-05-24 10:00:00,14.76,14.88,14.71,14.84,264669.0,12.2672,12.3669,12.2256,12.3337,264669.0
2016-05-24 10:30:00,14.84,14.87,14.78,14.84,182451.0,12.3337,12.3586,12.2838,12.3337,182451.0
2016-05-24 11:00:00,14.84,14.95,14.79,14.91,140156.0,12.3337,12.4251,12.2921,12.3919,140156.0
2016-05-24 11:30:00,14.91,14.92,14.71,14.72,122988.0,12.3919,12.4002,12.2256,12.234,122988.0
2016-05-24 12:00:00,14.73,14.78,14.7,14.72,97382.0,12.2423,12.2838,12.2173,12.234,97382.0
2016-05-24 12:30:00,14.72,14.79,14.7,14.73,74921.0,12.234,12.2921,12.2173,12.2423,74921.0
2016-05-24 13:00:00,14.73,14.76,14.65,14.67,78398.0,12.2423,12.2672,12.1758,12.1924,78398.0
2016-05-24 13:30:00,14.66,14.7,14.65,14.7,41384.0,12.1841,12.2173,12.1758,12.2173,41384.0
2016-05-24 14:00:00,14.7,14.7,14.58,14.63,60356.0,12.2173,12.2173,12.1176,12.1592,60356.0
2016-05-24 14:30:00,14.64,14.71,14.61,14.7,53236.0,12.1675,12.2256,12.1425,12.2173,53236.0
2016-05-24 15:00:00,14.7,14.74,14.64,14.69,134823.0,12.2173,12.2506,12.1675,12.209,134823.0
2016-05-24 15:30:00,14.7,14.72,14.64,14.71,209382.0,12.2173,12.234,12.1675,12.2256,209382.0
2016-05-25 09:30:00,14.82,15.01,14.78,14.96,241531.0,12.3171,12.475,12.2838,12.4334,241531.0
2016-05-25 10:00:00,14.96,15.24,14.95,15.16,171005.0,12.4334,12.6661,12.4251,12.5996,171005.0
2016-05-25 10:30:00,15.15,15.19,15.03,15.14,202862.0,12.5913,12.6246,12.4916,12.583,202862.0
2016-05-25 11:00:00,15.13,15.18,15.08,15.12,91125.0,12.5747,12.6163,12.5332,12.5664,91125.0
2016-05-25 11:30:00,15.12,15.15,15.06,15.1,55170.0,12.5664,12.5913,12.5165,12.5498,55170.0
2016-05-25 12:00:00,15.11,15.14,15.06,15.07,39764.0,12.5581,12.583,12.5165,12.5248,39764.0
2016-05-25 12:30:00,15.08,15.1,15.05,15.05,62914.0,12.5332,12.5498,12.5082,12.5082,62914.0
2016-05-25 13:00:00,15.05,15.17,15.05,15.16,59050.0,12.5082,12.608,12.5082,12.5996,59050.0
2016-05-25 13:30:00,15.15,15.16,15.04,15.14,101264.0,12.5913,12.5996,12.4999,12.583,101264.0
2016-05-25 14:00:00,15.15,15.22,15.12,15.22,90767.0,12.5913,12.6495,12.5664,12.6495,90767.0
2016-05-25 14:30:00,15.21,15.25,15.18,15.2,85845.0,12.6412,12.6744,12.6163,12.6329,85845.0
2016-05-25 15:00:00,15.2,15.22,15.12,15.22,88927.0,12.6329,12.6495,12.5664,12.6495,88927.0
2016-05-25 15:30:00,15.22,15.24,15.18,15.23,313159.0,12.6495,12.6661,12.6163,12.6578,313159.0
2016-05-26 09:30:00,15.38,15.59,15.37,15.4,269054.0,12.7825,12.957,12.7742,12.7991,269054.0
2016-05-26 10:00:00,15.41,15.52,15.36,15.41,146823.0,12.8074,12.8988,12.7659,12.8074,146823.0
2016-05-26 10:30:00,15.41,15.43,15.27,15.29,224107.0,12.8074,12.824,12.6911,12.7077,224107.0
2016-05-26 11:00:00,15.28,15.46,15.23,15.46,121175.0,12.6994,12.849,12.6578,12.849,121175.0
2016-05-26 11:30:00,15.46,15.47,15.36,15.4,73989.0,12.849,12.8573,12.7659,12.7991,73989.0
2016-05-26 12:00:00,15.39,15.4,15.31,15.34,83380.0,12.7908,12.7991,12.7243,12.7492,83380.0
2016-05-26 12:30:00,15.34,15.38,15.34,15.36,39259.0,12.7492,12.7825,12.7492,12.7659,39259.0
2016-05-26 13:00:00,15.35,15.45,15.35,15.42,85707.0,12.7576,12.8407,12.7576,12.8157,85707.0
2016-05-26 13:30:00,15.41,15.46,15.36,15.43,75573.0,12.8074,12.849,12.7659,12.824,75573.0
2016-05-26 14:00:00,15.43,15.44,15.36,15.38,110228.0,12.824,12.8324,12.7659,12.7825,110228.0
2016-05-26 14:30:00,15.38,15.4,15.34,15.36,66244.0,12.7825,12.7991,12.7492,12.7659,66244.0
2016-05-26 15:00:00,15.35,15.37,15.3,15.34,50071.0,12.7576,12.7742,12.716,12.7492,50071.0
2016-05-26 15:30:00,15.35,15.36,15.31,15.32,251573.0,12.7576,12.7659,12.7243,12.7326,251573.0
2016-05-27 09:30:00,15.11,15.25,15.05,15.24,232388.0,12.5581,12.6744,12.5082,12.6661,232388.0
2016-05-27 10:00:00,15.23,15.32,15.2,15.23,115030.0,12.6578,12.7326,12.6329,12.6578,115030.0
2016-05-27 10:30:00,15.23,15.26,15.18,15.26,84681.0,12.6578,12.6828,12.6163,12.6828,84681.0
2016-05-27 11:00:00,15.25,15.32,15.2,15.32,78843.0,12.6744,12.7326,12.6329,12.7326,78843.0
2016-05-27 11:30:00,15.32,15.33,15.26,15.28,60753.0,12.7326,12.7409,12.6828,12.6994,60753.0
2016-05-27 12:00:00,15.29,15.29,15.24,15.26,56119.0,12.7077,12.7077,12.6661,12.6828,56119.0
2016-05-27 12:30:00,15.25,15.32,15.23,15.31,72457.0,12.6744,12.7326,12.6578,12.7243,72457.0
2016-05-27 13:00:00,15.3,15.39,15.3,15.33,71424.0,12.716,12.7908,12.716,12.7409,71424.0
2016-05-27 13:30:00,15.33,15.36,15.3,15.33,63310.0,12.7409,12.7659,12.716,12.7409,63310.0
2016-05-27 14:00:00,15.32,15.34,15.28,15.32,82965.0,12.7326,12.7492,12.6994,12.7326,82965.0
2016-05-27 14:30:00,15.32,15.35,15.3,15.32,55014.0,12.7326,12.7576,12.716,12.7326,55014.0
2016-05-27 15:00:00,15.33,15.38,15.31,15.37,186300.0,12.7409,12.7825,12.7243,12.7742,186300.0
2016-05-27 15:30:00,15.37,15.47,15.36,15.46,529459.0,12.7742,12.8573,12.7659,12.849,529459.0
2016-05-31 09:30:00,15.44,15.71,15.36,15.55,189511.0,12.8324,13.0568,12.7659,12.9238,189511.0
2016-05-31 10:00:00,15.56,15.59,15.49,15.51,175995.0,12.9321,12.957,12.8739,12.8905,175995.0
2016-05-31 10:30:00,15.51,15.54,15.34,15.36,150147.0,12.8905,12.9155,12.7492,12.7659,150147.0
2016-05-31 11:00:00,15.36,15.37,15.29,15.31,195134.0,12.7659,12.7742,12.7077,12.7243,195134.0
2016-05-31 11:30:00,15.31,15.34,15.28,15.29,82929.0,12.7243,12.7492,12.6994,12.7077,82929.0
2016-05-31 12:00:00,15.29,15.3,15.24,15.26,87656.0,12.7077,12.716,12.6661,12.6828,87656.0
2016-05-31 12:30:00,15.26,15.33,15.26,15.29,128351.0,12.6828,12.7409,12.6828,12.7077,128351.0
2016-05-31 13:00:00,15.28,15.3,15.19,15.22,72251.0,12.6994,12.716,12.6246,12.6495,72251.0
2016-05-31 13:30:00,15.22,15.29,15.22,15.24,139358.0,12.6495,12.7077,12.6495,12.6661,139358.0
2016-05-31 14:00:00,15.24,15.25,15.1,15.11,115469.0,12.6661,12.6744,12.5498,12.5581,115469.0
2016-05-31 14:30:00,15.11,15.12,14.99,15.0,146726.0,12.5581,12.5664,12.4584,12.4667,146726.0
2016-05-31 15:00:00,15.01,15.05,14.93,15.03,103535.0,12.475,12.5082,12.4085,12.4916,103535.0
2016-05-31 15:30:00,15.04,15.16,15.03,15.08,351433.0,12.4999,12.5996,12.4916,12.5332,351433.0
2016-06-01 09:30:00,14.93,14.93,14.78,14.87,173613.0,12.4085,12.4085,12.2838,12.3586,173613.0
2016-06-01 10:00:00,14.87,14.97,14.83,14.96,150863.0,12.3586,12.4417,12.3254,12.4334,150863.0
2016-06-01 10:30:00,14.96,14.99,14.87,14.93,98141.0,12.4334,12.4584,12.3586,12.4085,98141.0
2016-06-01 11:00:00,14.94,15.17,14.9,15.07,133677.0,12.4168,12.608,12.3836,12.5248,133677.0
2016-06-01 11:30:00,15.08,15.14,15.03,15.07,83480.0,12.5332,12.583,12.4916,12.5248,83480.0
2016-06-01 12:00:00,15.08,15.17,15.06,15.14,54287.0,12.5332,12.608,12.5165,12.583,54287.0
2016-06-01 12:30:00,15.15,15.16,15.03,15.04,47358.0,12.5913,12.5996,12.4916,12.4999,47358.0
2016-06-01 13:00:00,15.05,15.08,15.03,15.03,44323.0,12.5082,12.5332,12.4916,12.4916,44323.0
2016-06-01 13:30:00,15.03,15.05,14.99,15.03,41988.0,12.4916,12.5082,12.4584,12.4916,41988.0
2016-06-01 14:00:00,15.02,15.14,14.98,15.12,55376.0,12.4833,12.583,12.45,12.5664,55376.0
2016-06-01 14:30:00,15.13,15.16,15.12,15.16,64912.0,12.5747,12.5996,12.5664,12.5996,64912.0
2016-06-01 15:00:00,15.16,15.21,15.14,15.19,76050.0,12.5996,12.6412,12.583,12.6246,76050.0
2016-06-01 15:30:00,15.2,15.25,15.19,15.23,261923.0,12.6329,12.6744,12.6246,12.6578,261923.0
2016-06-02 09:30:00,15.01,15.08,14.88,15.0,174344.0,12.475,12.5332,12.3669,12.4667,174344.0
2016-06-02 10:00:00,15.0,15.04,14.94,14.94,91063.0,12.4667,12.4999,12.4168,12.4168,91063.0
2016-06-02 10:30:00,14.94,14.98,14.88,14.95,75630.0,12.4168,12.45,12.3669,12.4251,75630.0
2016-06-02 11:00:00,14.96,15.11,14.95,15.03,129713.0,12.4334,12.5581,12.4251,12.4916,129713.0
2016-06-02 11:30:00,15.03,15.15,14.99,15.14,70554.0,12.4916,12.5913,12.4584,12.583,70554.0
2016-06-02 12:00:00,15.12,15.12,15.03,15.1,62672.0,12.5664,12.5664,12.4916,12.5498,62672.0
2016-06-02 12:30:00,15.11,15.11,15.02,15.03,162203.0,12.5581,12.5581,12.4833,12.4916,162203.0
2016-06-02 13:00:00,15.03,15.07,15.02,15.03,55586.0,12.4916,12.5248,12.4833,12.4916,55586.0
2016-06-02 13:30:00,15.03,15.09,15.02,15.07,87987.0,12.4916,12.5415,12.4833,12.5248,87987.0
2016-06-02 14:00:00,15.07,15.15,15.07,15.09,79857.0,12.5248,12.5913,12.5248,12.5415,79857.0
2016-06-02 14:30:00,15.09,15.17,15.07,15.16,121876.0,12.5415,12.608,12.5248,12.5996,121876.0
2016-06-02 15:00:00,15.16,15.18,15.1,15.18,70318.0,12.5996,12.6163,12.5498,12.6163,70318.0
2016-06-02 15:30:00,15.18,15.28,15.16,15.21,382963.0,12.6163,12.6994,12.5996,12.6412,382963.0
2016-06-03 09:30:00,15.37,15.59,15.36,15.44,188799.0,12.7742,12.957,12.7659,12.8324,188799.0
2016-06-03 10:00:00,15.44,15.5,15.29,15.33,98502.0,12.8324,12.8822,12.7077,12.7409,98502.0
2016-06-03 10:30:00,15.32,15.34,15.18,15.26,116453.0,12.7326,12.7492,12.6163,12.6828,116453.0
2016-06-03 11:00:00,15.26,15.33,15.22,15.3,126385.0,12.6828,12.7409,12.6495,12.716,126385.0
2016-06-03 11:30:00,15.3,15.41,15.3,15.36,104469.0,12.716,12.8074,12.716,12.7659,104469.0
2016-06-03 12:00:00,15.36,15.39,15.31,15.38,276949.0,12.7659,12.7908,12.7243,12.7825,276949.0
2016-06-03 12:30:00,15.38,15.43,15.35,15.35,53965.0,12.7825,12.824,12.7576,12.7576,53965.0
2016-06-03 13:00:00,15.35,15.35,15.24,15.27,61633.0,12.7576,12.7576,12.6661,12.6911,61633.0
2016-06-03 13:30:00,15.27,15.3,15.23,15.29,52407.0,12.6911,12.716,12.6578,12.7077,52407.0
2016-06-03 14:00:00,15.29,15.37,15.26,15.37,54078.0,12.7077,12.7742,12.6828,12.7742,54078.0
2016-06-03 14:30:00,15.36,15.42,15.34,15.35,66033.0,12.7659,12.8157,12.7492,12.7576,66033.0
2016-06-03 15:00:00,15.35,15.4,15.32,15.33,57853.0,12.7576,12.7991,12.7326,12.7409,57853.0
2016-06-03 15:30:00,15.33,15.34,15.27,15.27,188903.0,12.7409,12.7492,12.6911,12.6911,188903.0
2016-06-06 09:30:00,15.43,15.52,15.39,15.51,122699.0,12.824,12.8988,12.7908,12.8905,122699.0
2016-06-06 10:00:00,15.51,15.57,15.5,15.54,86460.0,12.8905,12.9404,12.8822,12.9155,86460.0
2016-06-06 10:30:00,15.54,15.6,15.51,15.53,46156.0,12.9155,12.9653,12.8905,12.9072,46156.0
2016-06-06 11:00:00,15.54,15.56,15.48,15.54,59914.0,12.9155,12.9321,12.8656,12.9155,59914.0
2016-06-06 11:30:00,15.53,15.57,15.49,15.55,180573.0,12.9072,12.9404,12.8739,12.9238,180573.0
2016-06-06 12:00:00,15.56,15.59,15.51,15.55,172625.0,12.9321,12.957,12.8905,12.9238,172625.0
2016-06-06 12:30:00,15.55,15.55,15.44,15.5,63487.0,12.9238,12.9238,12.8324,12.8822,63487.0
2016-06-06 13:00:00,15.5,15.52,15.4,15.4,64432.0,12.8822,12.8988,12.7991,12.7991,64432.0
2016-06-06 13:30:00,15.4,15.41,15.34,15.39,56949.0,12.7991,12.8074,12.7492,12.7908,56949.0
2016-06-06 14:00:00,15.38,15.44,15.38,15.43,59383.0,12.7825,12.8324,12.7825,12.824,59383.0
2016-06-06 14:30:00,15.43,15.44,15.39,15.41,59487.0,12.824,12.8324,12.7908,12.8074,59487.0
2016-06-06 15:00:00,15.42,15.49,15.38,15.48,110603.0,12.8157,12.8739,12.7825,12.8656,110603.0
2016-06-06 15:30:00,15.47,15.53,15.45,15.52,531875.0,12.8573,12.9072,12.8407,12.8988,531875.0
2016-06-07 09:30:00,15.69,15.92,15.64,15.91,311670.0,13.0401,13.2313,12.9986,13.223,311670.0
2016-06-07 10:00:00,15.91,16.02,15.91,15.98,230826.0,13.223,13.3144,13.223,13.2812,230826.0
2016-06-07 10:30:00,15.99,16.09,15.98,16.07,129708.0,13.2895,13.3726,13.2812,13.356,129708.0
2016-06-07 11:00:00,16.07,16.24,16.06,16.23,194123.0,13.356,13.4972,13.3476,13.4889,194123.0
2016-06-07 11:30:00,16.22,16.25,16.16,16.24,192763.0,13.4806,13.5056,13.4308,13.4972,192763.0
2016-06-07 12:00:00,16.24,16.29,16.23,16.28,132843.0,13.4972,13.5388,13.4889,13.5305,132843.0
2016-06-07 12:30:00,16.27,16.3,16.13,16.16,101657.0,13.5222,13.5471,13.4058,13.4308,101657.0
2016-06-07 13:00:00,16.16,16.25,16.12,16.25,113889.0,13.4308,13.5056,13.3975,13.5056,113889.0
2016-06-07 13:30:00,16.25,16.31,16.24,16.26,104073.0,13.5056,13.5554,13.4972,13.5139,104073.0
2016-06-07 14:00:00,16.26,16.28,16.23,16.27,54959.0,13.5139,13.5305,13.4889,13.5222,54959.0
2016-06-07 14:30:00,16.27,16.31,16.25,16.3,50544.0,13.5222,13.5554,13.5056,13.5471,50544.0
2016-06-07 15:00:00,16.29,16.32,16.28,16.3,68796.0,13.5388,13.5637,13.5305,13.5471,68796.0
2016-06-07 15:30:00,16.3,16.36,16.29,16.31,407019.0,13.5471,13.597,13.5388,13.5554,407019.0
2016-06-08 09:30:00,16.5,16.56,16.24,16.32,410193.0,13.7133,13.7632,13.4972,13.5637,410193.0
2016-06-08 10:00:00,16.32,16.32,16.12,16.14,335329.0,13.5637,13.5637,13.3975,13.4141,335329.0
2016-06-08 10:30:00,16.12,16.24,16.05,16.11,428733.0,13.3975,13.4972,13.3393,13.3892,428733.0
2016-06-08 11:00:00,16.11,16.14,15.97,16.02,233459.0,13.3892,13.4141,13.2728,13.3144,233459.0
2016-06-08 11:30:00,16.03,16.06,15.87,15.95,158723.0,13.3227,13.3476,13.1897,13.2562,158723.0
2016-06-08 12:00:00,15.95,16.02,15.88,15.95,81894.0,13.2562,13.3144,13.198,13.2562,81894.0
2016-06-08 12:30:00,15.95,16.04,15.94,16.0,176375.0,13.2562,13.331,13.2479,13.2978,176375.0
2016-06-08 13:00:00,16.0,16.0,15.89,15.96,238219.0,13.2978,13.2978,13.2064,13.2645,238219.0
2016-06-08 13:30:00,15.97,15.98,15.9,15.93,69934.0,13.2728,13.2812,13.2147,13.2396,69934.0
2016-06-08 14:00:00,15.93,15.95,15.84,15.86,94749.0,13.2396,13.2562,13.1648,13.1814,94749.0
2016-06-08 14:30:00,15.87,15.87,15.79,15.79,84571.0,13.1897,13.1897,13.1232,13.1232,84571.0
2016-06-08 15:00:00,15.8,15.8,15.69,15.69,181371.0,13.1316,13.1316,13.0401,13.0401,181371.0
2016-06-08 15:30:00,15.69,15.72,15.62,15.7,328437.0,13.0401,13.0651,12.982,13.0484,328437.0
2016-06-09 09:30:00,15.55,15.73,15.51,15.53,245773.0,12.9238,13.0734,12.8905,12.9072,245773.0
2016-06-09 10:00:00,15.52,15.52,15.43,15.48,95208.0,12.8988,12.8988,12.824,12.8656,95208.0
2016-06-09 10:30:00,15.48,15.53,15.44,15.46,91614.0,12.8656,12.9072,12.8324,12.849,91614.0
2016-06-09 11:00:00,15.45,15.58,15.38,15.38,106115.0,12.8407,12.9487,12.7825,12.7825,106115.0
2016-06-09 11:30:00,15.39,15.46,15.29,15.31,123042.0,12.7908,12.849,12.7077,12.7243,123042.0
2016-06-09 12:00:00,15.31,15.32,15.13,15.14,371821.0,12.7243,12.7326,12.5747,12.583,371821.0
2016-06-09 12:30:00,15.14,15.16,15.05,15.14,282251.0,12.583,12.5996,12.5082,12.583,282251.0
2016-06-09 13:00:00,15.14,15.23,15.14,15.15,161980.0,12.583,12.6578,12.583,12.5913,161980.0
2016-06-09 13:30:00,15.16,15.24,15.15,15.22,104391.0,12.5996,12.6661,12.5913,12.6495,104391.0
2016-06-09 14:00:00,15.21,15.26,15.18,15.24,75524.0,12.6412,12.6828,12.6163,12.6661,75524.0
2016-06-09 14:30:00,15.24,15.34,15.23,15.28,141553.0,12.6661,12.7492,12.6578,12.6994,141553.0
2016-06-09 15:00:00,15.28,15.29,15.22,15.24,106083.0,12.6994,12.7077,12.6495,12.6661,106083.0
2016-06-09 15:30:00,15.23,15.24,15.17,15.19,268059.0,12.6578,12.6661,12.608,12.6246,268059.0
2016-06-10 09:30:00,15.02,15.21,14.95,15.01,239098.0,12.4833,12.6412,12.4251,12.475,239098.0
2016-06-10 10:00:00,15.01,15.06,14.96,15.04,218105.0,12.475,12.5165,12.4334,12.4999,218105.0
2016-06-10 10:30:00,15.04,15.04,14.94,14.97,93837.0,12.4999,12.4999,12.4168,12.4417,93837.0
2016-06-10 11:00:00,14.97,15.07,14.96,15.0,83028.0,12.4417,12.5248,12.4334,12.4667,83028.0
2016-06-10 11:30:00,15.01,15.01,14.92,14.96,85928.0,12.475,12.475,12.4002,12.4334,85928.0
2016-06-10 12:00:00,14.96,14.97,14.85,14.87,47473.0,12.4334,12.4417,12.342,12.3586,47473.0
2016-06-10 12:30:00,14.88,14.9,14.81,14.86,145512.0,12.3669,12.3836,12.3088,12.3503,145512.0
2016-06-10 13:00:00,14.86,14.86,14.79,14.79,55016.0,12.3503,12.3503,12.2921,12.2921,55016.0
2016-06-10 13:30:00,14.79,14.83,14.77,14.81,52328.0,12.2921,12.3254,12.2755,12.3088,52328.0
2016-06-10 14:00:00,14.81,14.81,14.76,14.81,52257.0,12.3088,12.3088,12.2672,12.3088,52257.0
2016-06-10 14:30:00,14.8,14.84,14.76,14.79,59147.0,12.3004,12.3337,12.2672,12.2921,59147.0
2016-06-10 15:00:00,14.79,14.8,14.72,14.75,77117.0,12.2921,12.3004,12.234,12.2589,77117.0
2016-06-10 15:30:00,14.76,14.76,14.71,14.73,216675.0,12.2672,12.2672,12.2256,12.2423,216675.0
2016-06-13 09:30:00,14.66,14.91,14.59,14.86,678532.0,12.2252,12.4337,12.1669,12.392,678532.0
2016-06-13 10:00:00,14.86,15.02,14.86,15.02,300519.0,12.392,12.5255,12.392,12.5255,300519.0
2016-06-13 10:30:00,15.02,15.1,14.92,14.93,171000.0,12.5255,12.5922,12.4421,12.4504,171000.0
2016-06-13 11:00:00,14.93,14.95,14.83,14.9,114169.0,12.4504,12.4671,12.367,12.4254,114169.0
2016-06-13 11:30:00,14.91,14.91,14.75,14.76,97794.0,12.4337,12.4337,12.3003,12.3086,97794.0
2016-06-13 12:00:00,14.75,14.87,14.73,14.82,73387.0,12.3003,12.4004,12.2836,12.3587,73387.0
2016-06-13 12:30:00,14.82,14.91,14.82,14.84,84691.0,12.3587,12.4337,12.3587,12.3754,84691.0
2016-06-13 13:00:00,14.84,14.9,14.83,14.86,65933.0,12.3754,12.4254,12.367,12.392,65933.0
2016-06-13 13:30:00,14.86,14.86,14.74,14.76,149585.0,12.392,12.392,12.292,12.3086,149585.0
2016-06-13 14:00:00,14.76,14.84,14.76,14.81,264839.0,12.3086,12.3754,12.3086,12.3503,264839.0
2016-06-13 14:30:00,14.81,14.85,14.8,14.83,99489.0,12.3503,12.3837,12.342,12.367,99489.0
2016-06-13 15:00:00,14.83,14.89,14.8,14.87,206380.0,12.367,12.417,12.342,12.4004,206380.0
2016-06-13 15:30:00,14.87,14.9,14.79,14.8,395506.0,12.4004,12.4254,12.3337,12.342,395506.0
2016-06-14 09:30:00,14.72,14.95,14.66,14.83,283884.0,12.2753,12.4671,12.2252,12.367,283884.0
2016-06-14 10:00:00,14.83,14.83,14.66,14.7,132386.0,12.367,12.367,12.2252,12.2586,132386.0
2016-06-14 10:30:00,14.69,14.75,14.58,14.59,67390.0,12.2503,12.3003,12.1585,12.1669,67390.0
2016-06-14 11:00:00,14.59,14.63,14.47,14.53,112584.0,12.1669,12.2002,12.0668,12.1168,112584.0
2016-06-14 11:30:00,14.52,14.61,14.48,14.49,80238.0,12.1085,12.1836,12.0751,12.0835,80238.0
2016-06-14 12:00:00,14.49,14.58,14.48,14.56,45509.0,12.0835,12.1585,12.0751,12.1419,45509.0
2016-06-14 12:30:00,14.56,14.57,14.5,14.53,32871.0,12.1419,12.1502,12.0918,12.1168,32871.0
2016-06-14 13:00:00,14.53,14.53,14.45,14.51,57308.0,12.1168,12.1168,12.0501,12.1002,57308.0
2016-06-14 13:30:00,14.5,14.56,14.5,14.54,40581.0,12.0918,12.1419,12.0918,12.1252,40581.0
2016-06-14 14:00:00,14.54,14.56,14.5,14.56,36225.0,12.1252,12.1419,12.0918,12.1419,36225.0
2016-06-14 14:30:00,14.56,14.56,14.5,14.5,37475.0,12.1419,12.1419,12.0918,12.0918,37475.0
2016-06-14 15:00:00,14.5,14.56,14.49,14.53,69909.0,12.0918,12.1419,12.0835,12.1168,69909.0
2016-06-14 15:30:00,14.53,14.61,14.51,14.6,367379.0,12.1168,12.1836,12.1002,12.1752,367379.0
2016-06-15 09:30:00,14.47,14.55,14.38,14.46,97950.0,12.0668,12.1335,11.9917,12.0585,97950.0
2016-06-15 10:00:00,14.46,14.52,14.45,14.47,93106.0,12.0585,12.1085,12.0501,12.0668,93106.0
2016-06-15 10:30:00,14.48,14.6,14.48,14.5,193202.0,12.0751,12.1752,12.0751,12.0918,193202.0
2016-06-15 11:00:00,14.5,14.58,14.49,14.52,94916.0,12.0918,12.1585,12.0835,12.1085,94916.0
2016-06-15 11:30:00,14.52,14.61,14.47,14.58,39980.0,12.1085,12.1836,12.0668,12.1585,39980.0
2016-06-15 12:00:00,14.58,14.59,14.47,14.51,38594.0,12.1585,12.1669,12.0668,12.1002,38594.0
2016-06-15 12:30:00,14.5,14.52,14.48,14.48,26912.0,12.0918,12.1085,12.0751,12.0751,26912.0
2016-06-15 13:00:00,14.48,14.52,14.48,14.5,30126.0,12.0751,12.1085,12.0751,12.0918,30126.0
2016-06-15 13:30:00,14.51,14.52,14.44,14.46,49020.0,12.1002,12.1085,12.0418,12.0585,49020.0
2016-06-15 14:00:00,14.46,14.54,14.45,14.49,103356.0,12.0585,12.1252,12.0501,12.0835,103356.0
2016-06-15 14:30:00,14.48,14.49,14.4,14.44,74940.0,12.0751,12.0835,12.0084,12.0418,74940.0
2016-06-15 15:00:00,14.44,14.47,14.41,14.45,67689.0,12.0418,12.0668,12.0168,12.0501,67689.0
2016-06-15 15:30:00,14.45,14.47,14.28,14.28,261422.0,12.0501,12.0668,11.9084,11.9084,261422.0
2016-06-16 09:30:00,14.09,14.13,13.77,13.77,275854.0,11.7499,11.7833,11.4831,11.4831,275854.0
2016-06-16 10:00:00,13.77,13.79,13.59,13.65,240853.0,11.4831,11.4997,11.333,11.383,240853.0
2016-06-16 10:30:00,13.65,13.66,13.54,13.66,293697.0,11.383,11.3913,11.2913,11.3913,293697.0
2016-06-16 11:00:00,13.65,13.75,13.59,13.75,182074.0,11.383,11.4664,11.333,11.4664,182074.0
2016-06-16 11:30:00,13.74,13.75,13.63,13.66,219604.0,11.458,11.4664,11.3663,11.3913,219604.0
2016-06-16 12:00:00,13.66,13.79,13.59,13.79,156533.0,11.3913,11.4997,11.333,11.4997,156533.0
2016-06-16 12:30:00,13.79,13.85,13.72,13.84,134668.0,11.4997,11.5498,11.4414,11.5414,134668.0
2016-06-16 13:00:00,13.84,13.88,13.79,13.81,136566.0,11.5414,11.5748,11.4997,11.5164,136566.0
2016-06-16 13:30:00,13.81,13.83,13.77,13.78,76263.0,11.5164,11.5331,11.4831,11.4914,76263.0
2016-06-16 14:00:00,13.78,13.85,13.76,13.79,302660.0,11.4914,11.5498,11.4747,11.4997,302660.0
2016-06-16 14:30:00,13.79,13.85,13.79,13.81,146865.0,11.4997,11.5498,11.4997,11.5164,146865.0
2016-06-16 15:00:00,13.81,13.85,13.72,13.74,172977.0,11.5164,11.5498,11.4414,11.458,172977.0
2016-06-16 15:30:00,13.74,13.77,13.72,13.74,415581.0,11.458,11.4831,11.4414,11.458,415581.0
2016-06-17 09:30:00,13.92,14.18,13.84,14.18,373531.0,11.6081,11.825,11.5414,11.825,373531.0
2016-06-17 10:00:00,14.18,14.32,14.13,14.26,191850.0,11.825,11.9417,11.7833,11.8917,191850.0
2016-06-17 10:30:00,14.26,14.39,14.25,14.3,109161.0,11.8917,12.0001,11.8833,11.925,109161.0
2016-06-17 11:00:00,14.3,14.3,14.13,14.14,91016.0,11.925,11.925,11.7833,11.7916,91016.0
2016-06-17 11:30:00,14.14,14.27,14.14,14.2,70476.0,11.7916,11.9,11.7916,11.8416,70476.0
2016-06-17 12:00:00,14.21,14.23,14.17,14.22,50862.0,11.85,11.8667,11.8166,11.8583,50862.0
2016-06-17 12:30:00,14.22,14.23,14.15,14.19,36463.0,11.8583,11.8667,11.7999,11.8333,36463.0
2016-06-17 13:00:00,14.19,14.19,14.07,14.07,43054.0,11.8333,11.8333,11.7332,11.7332,43054.0
2016-06-17 13:30:00,14.07,14.1,14.04,14.05,49037.0,11.7332,11.7583,11.7082,11.7166,49037.0
2016-06-17 14:00:00,14.06,14.15,14.06,14.14,59961.0,11.7249,11.7999,11.7249,11.7916,59961.0
2016-06-17 14:30:00,14.13,14.15,14.04,14.06,82724.0,11.7833,11.7999,11.7082,11.7249,82724.0
2016-06-17 15:00:00,14.07,14.14,14.06,14.09,85510.0,11.7332,11.7916,11.7249,11.7499,85510.0
2016-06-17 15:30:00,14.1,14.14,14.04,14.06,308454.0,11.7583,11.7916,11.7082,11.7249,308454.0
2016-06-20 09:30:00,14.31,14.57,14.31,14.49,250931.0,11.9334,12.1502,11.9334,12.0835,250931.0
2016-06-20 10:00:00,14.5,14.65,14.5,14.64,138323.0,12.0918,12.2169,12.0918,12.2086,138323.0
2016-06-20 10:30:00,14.63,14.66,14.54,14.62,148464.0,12.2002,12.2252,12.1252,12.1919,148464.0
2016-06-20 11:00:00,14.62,14.64,14.55,14.62,85548.0,12.1919,12.2086,12.1335,12.1919,85548.0
2016-06-20 11:30:00,14.62,14.63,14.48,14.54,65047.0,12.1919,12.2002,12.0751,12.1252,65047.0
2016-06-20 12:00:00,14.54,14.61,14.53,14.61,53579.0,12.1252,12.1836,12.1168,12.1836,53579.0
2016-06-20 12:30:00,14.61,14.63,14.56,14.58,31948.0,12.1836,12.2002,12.1419,12.1585,31948.0
2016-06-20 13:00:00,14.58,14.65,14.56,14.65,73842.0,12.1585,12.2169,12.1419,12.2169,73842.0
2016-06-20 13:30:00,14.65,14.69,14.61,14.66,80757.0,12.2169,12.2503,12.1836,12.2252,80757.0
2016-06-20 14:00:00,14.66,14.66,14.58,14.63,93328.0,12.2252,12.2252,12.1585,12.2002,93328.0
2016-06-20 14:30:00,14.62,14.7,14.61,14.69,138715.0,12.1919,12.2586,12.1836,12.2503,138715.0
2016-06-20 15:00:00,14.69,14.7,14.61,14.62,89405.0,12.2503,12.2586,12.1836,12.1919,89405.0
2016-06-20 15:30:00,14.61,14.64,14.56,14.56,156565.0,12.1836,12.2086,12.1419,12.1419,156565.0
2016-06-21 09:30:00,14.48,14.59,14.39,14.59,190291.0,12.0751,12.1669,12.0001,12.1669,190291.0
2016-06-21 10:00:00,14.59,14.59,14.51,14.53,161792.0,12.1669,12.1669,12.1002,12.1168,161792.0
2016-06-21 10:30:00,14.53,14.66,14.53,14.65,117562.0,12.1168,12.2252,12.1168,12.2169,117562.0
2016-06-21 11:00:00,14.65,14.72,14.63,14.63,141307.0,12.2169,12.2753,12.2002,12.2002,141307.0
2016-06-21 11:30:00,14.63,14.63,14.54,14.59,60327.0,12.2002,12.2002,12.1252,12.1669,60327.0
2016-06-21 12:00:00,14.59,14.66,14.58,14.64,34940.0,12.1669,12.2252,12.1585,12.2086,34940.0
2016-06-21 12:30:00,14.64,14.68,14.61,14.66,40209.0,12.2086,12.2419,12.1836,12.2252,40209.0
2016-06-21 13:00:00,14.66,14.71,14.66,14.69,84769.0,12.2252,12.2669,12.2252,12.2503,84769.0
2016-06-21 13:30:00,14.68,14.73,14.68,14.7,46904.0,12.2419,12.2836,12.2419,12.2586,46904.0
2016-06-21 14:00:00,14.71,14.8,14.7,14.79,139217.0,12.2669,12.342,12.2586,12.3337,139217.0
2016-06-21 14:30:00,14.79,14.83,14.75,14.76,81622.0,12.3337,12.367,12.3003,12.3086,81622.0
2016-06-21 15:00:00,14.76,14.78,14.75,14.77,64940.0,12.3086,12.3253,12.3003,12.317,64940.0
2016-06-21 15:30:00,14.76,14.77,14.65,14.65,273909.0,12.3086,12.317,12.2169,12.2169,273909.0
2016-06-22 09:30:00,14.81,14.81,14.46,14.46,219206.0,12.3503,12.3503,12.0585,12.0585,219206.0
2016-06-22 10:00:00,14.46,14.55,14.42,14.52,114012.0,12.0585,12.1335,12.0251,12.1085,114012.0
2016-06-22 10:30:00,14.5,14.53,14.39,14.48,115942.0,12.0918,12.1168,12.0001,12.0751,115942.0
2016-06-22 11:00:00,14.48,14.5,14.41,14.43,255490.0,12.0751,12.0918,12.0168,12.0334,255490.0
2016-06-22 11:30:00,14.42,14.42,14.3,14.31,116977.0,12.0251,12.0251,11.925,11.9334,116977.0
2016-06-22 12:00:00,14.31,14.32,14.17,14.19,118504.0,11.9334,11.9417,11.8166,11.8333,118504.0
2016-06-22 12:30:00,14.18,14.24,14.17,14.24,166363.0,11.825,11.875,11.8166,11.875,166363.0
2016-06-22 13:00:00,14.23,14.23,14.17,14.2,77071.0,11.8667,11.8667,11.8166,11.8416,77071.0
2016-06-22 13:30:00,14.2,14.21,14.11,14.14,201847.0,11.8416,11.85,11.7666,11.7916,201847.0
2016-06-22 14:00:00,14.14,14.26,14.12,14.24,89433.0,11.7916,11.8917,11.7749,11.875,89433.0
2016-06-22 14:30:00,14.24,14.29,14.23,14.26,60572.0,11.875,11.9167,11.8667,11.8917,60572.0
2016-06-22 15:00:00,14.27,14.28,14.21,14.22,61424.0,11.9,11.9084,11.85,11.8583,61424.0
2016-06-22 15:30:00,14.21,14.26,14.17,14.18,224353.0,11.85,11.8917,11.8166,11.825,224353.0
2016-06-23 09:30:00,14.47,14.51,14.34,14.47,146145.0,12.0668,12.1002,11.9584,12.0668,146145.0
2016-06-23 10:00:00,14.47,14.57,14.46,14.56,60836.0,12.0668,12.1502,12.0585,12.1419,60836.0
2016-06-23 10:30:00,14.56,14.64,14.49,14.57,161005.0,12.1419,12.2086,12.0835,12.1502,161005.0
2016-06-23 11:00:00,14.57,14.64,14.53,14.63,94454.0,12.1502,12.2086,12.1168,12.2002,94454.0
2016-06-23 11:30:00,14.64,14.69,14.61,14.66,72349.0,12.2086,12.2503,12.1836,12.2252,72349.0
2016-06-23 12:00:00,14.67,14.67,14.58,14.59,52755.0,12.2336,12.2336,12.1585,12.1669,52755.0
2016-06-23 12:30:00,14.59,14.62,14.53,14.54,70334.0,12.1669,12.1919,12.1168,12.1252,70334.0
2016-06-23 13:00:00,14.55,14.62,14.55,14.59,41240.0,12.1335,12.1919,12.1335,12.1669,41240.0
2016-06-23 13:30:00,14.59,14.6,14.54,14.57,27672.0,12.1669,12.1752,12.1252,12.1502,27672.0
2016-06-23 14:00:00,14.57,14.6,14.52,14.58,73430.0,12.1502,12.1752,12.1085,12.1585,73430.0
2016-06-23 14:30:00,14.58,14.61,14.56,14.58,98511.0,12.1585,12.1836,12.1419,12.1585,98511.0
2016-06-23 15:00:00,14.58,14.62,14.55,14.61,147013.0,12.1585,12.1919,12.1335,12.1836,147013.0
2016-06-23 15:30:00,14.61,14.68,14.58,14.67,221947.0,12.1836,12.2419,12.1585,12.2336,221947.0
2016-06-24 09:30:00,13.63,14.33,13.51,14.28,434440.0,11.3663,11.9501,11.2662,11.9084,434440.0
2016-06-24 10:00:00,14.28,14.28,14.0,14.03,450799.0,11.9084,11.9084,11.6749,11.6999,450799.0
2016-06-24 10:30:00,14.03,14.05,13.95,14.02,95263.0,11.6999,11.7166,11.6332,11.6915,95263.0
2016-06-24 11:00:00,14.03,14.03,13.92,14.02,50860.0,11.6999,11.6999,11.6081,11.6915,50860.0
2016-06-24 11:30:00,14.03,14.04,13.91,13.91,87623.0,11.6999,11.7082,11.5998,11.5998,87623.0
2016-06-24 12:00:00,13.9,13.91,13.84,13.86,67507.0,11.5915,11.5998,11.5414,11.5581,67507.0
2016-06-24 12:30:00,13.86,13.87,13.78,13.79,86784.0,11.5581,11.5665,11.4914,11.4997,86784.0
2016-06-24 13:00:00,13.79,13.86,13.78,13.83,76624.0,11.4997,11.5581,11.4914,11.5331,76624.0
2016-06-24 13:30:00,13.83,13.88,13.83,13.87,58634.0,11.5331,11.5748,11.5331,11.5665,58634.0
2016-06-24 14:00:00,13.87,13.87,13.81,13.82,66470.0,11.5665,11.5665,11.5164,11.5248,66470.0
2016-06-24 14:30:00,13.82,13.83,13.73,13.75,138393.0,11.5248,11.5331,11.4497,11.4664,138393.0
2016-06-24 15:00:00,13.74,13.76,13.64,13.65,153100.0,11.458,11.4747,11.3746,11.383,153100.0
2016-06-24 15:30:00,13.65,13.8,13.64,13.75,418458.0,11.383,11.5081,11.3746,11.4664,418458.0
2016-06-27 09:30:00,13.52,13.78,13.44,13.54,295145.0,11.2746,11.4914,11.2079,11.2913,295145.0
2016-06-27 10:00:00,13.53,13.67,13.25,13.27,500128.0,11.2829,11.3997,11.0494,11.0661,500128.0
2016-06-27 10:30:00,13.27,13.32,13.09,13.11,166256.0,11.0661,11.1078,10.916,10.9327,166256.0
2016-06-27 11:00:00,13.1,13.16,12.96,12.98,265990.0,10.9243,10.9744,10.8076,10.8243,265990.0
2016-06-27 11:30:00,12.98,13.18,12.97,13.17,287399.0,10.8243,10.991,10.8159,10.9827,287399.0
2016-06-27 12:00:00,13.16,13.16,13.0,13.06,143101.0,10.9744,10.9744,10.8409,10.891,143101.0
2016-06-27 12:30:00,13.06,13.06,12.98,13.04,178277.0,10.891,10.891,10.8243,10.8743,178277.0
2016-06-27 13:00:00,13.04,13.06,12.99,13.0,168094.0,10.8743,10.891,10.8326,10.8409,168094.0
2016-06-27 13:30:00,13.0,13.01,12.9,12.94,201173.0,10.8409,10.8493,10.7576,10.7909,201173.0
2016-06-27 14:00:00,12.94,12.98,12.92,12.96,182098.0,10.7909,10.8243,10.7742,10.8076,182098.0
2016-06-27 14:30:00,12.96,13.02,12.95,12.98,102263.0,10.8076,10.8576,10.7992,10.8243,102263.0
2016-06-27 15:00:00,12.98,13.05,12.97,12.99,161868.0,10.8243,10.8826,10.8159,10.8326,161868.0
2016-06-27 15:30:00,12.99,13.06,12.99,13.04,527752.0,10.8326,10.891,10.8326,10.8743,527752.0
2016-06-28 09:30:00,13.51,13.79,13.36,13.52,473724.0,11.2662,11.4997,11.1412,11.2746,473724.0
2016-06-28 10:00:00,13.51,13.51,13.44,13.47,161600.0,11.2662,11.2662,11.2079,11.2329,161600.0
2016-06-28 10:30:00,13.47,13.51,13.43,13.43,98582.0,11.2329,11.2662,11.1995,11.1995,98582.0
2016-06-28 11:00:00,13.43,13.49,13.4,13.44,74978.0,11.1995,11.2496,11.1745,11.2079,74978.0
2016-06-28 11:30:00,13.45,13.51,13.44,13.49,121731.0,11.2162,11.2662,11.2079,11.2496,121731.0
2016-06-28 12:00:00,13.49,13.5,13.47,13.48,62362.0,11.2496,11.2579,11.2329,11.2412,62362.0
2016-06-28 12:30:00,13.49,13.49,13.44,13.45,69912.0,11.2496,11.2496,11.2079,11.2162,69912.0
2016-06-28 13:00:00,13.45,13.47,13.37,13.38,43274.0,11.2162,11.2329,11.1495,11.1578,43274.0
2016-06-28 13:30:00,13.38,13.39,13.31,13.33,98981.0,11.1578,11.1662,11.0995,11.1161,98981.0
2016-06-28 14:00:00,13.32,13.32,13.29,13.32,79977.0,11.1078,11.1078,11.0828,11.1078,79977.0
2016-06-28 14:30:00,13.31,13.4,13.31,13.39,146795.0,11.0995,11.1745,11.0995,11.1662,146795.0
2016-06-28 15:00:00,13.4,13.41,13.34,13.36,68599.0,11.1745,11.1828,11.1245,11.1412,68599.0
2016-06-28 15:30:00,13.36,13.37,13.3,13.31,221167.0,11.1412,11.1495,11.0911,11.0995,221167.0
2016-06-29 09:30:00,13.48,13.72,13.48,13.72,138534.0,11.2412,11.4414,11.2412,11.4414,138534.0
2016-06-29 10:00:00,13.71,13.76,13.68,13.7,96779.0,11.433,11.4747,11.408,11.4247,96779.0
2016-06-29 10:30:00,13.69,13.79,13.66,13.76,213992.0,11.4163,11.4997,11.3913,11.4747,213992.0
2016-06-29 11:00:00,13.76,13.78,13.66,13.77,262899.0,11.4747,11.4914,11.3913,11.4831,262899.0
2016-06-29 11:30:00,13.78,13.88,13.78,13.84,71945.0,11.4914,11.5748,11.4914,11.5414,71945.0
2016-06-29 12:00:00,13.85,13.85,13.77,13.84,46564.0,11.5498,11.5498,11.4831,11.5414,46564.0
2016-06-29 12:30:00,13.83,13.84,13.73,13.77,46219.0,11.5331,11.5414,11.4497,11.4831,46219.0
2016-06-29 13:00:00,13.77,13.79,13.68,13.69,43652.0,11.4831,11.4997,11.408,11.4163,43652.0
2016-06-29 13:30:00,13.7,13.7,13.65,13.7,77193.0,11.4247,11.4247,11.383,11.4247,77193.0
2016-06-29 14:00:00,13.7,13.71,13.66,13.67,66823.0,11.4247,11.433,11.3913,11.3997,66823.0
2016-06-29 14:30:00,13.67,13.7,13.63,13.69,86083.0,11.3997,11.4247,11.3663,11.4163,86083.0
2016-06-29 15:00:00,13.69,13.73,13.68,13.73,159851.0,11.4163,11.4497,11.408,11.4497,159851.0
2016-06-29 15:30:00,13.73,13.8,13.72,13.76,237803.0,11.4497,11.5081,11.4414,11.4747,237803.0
2016-06-30 09:30:00,13.73,13.77,13.59,13.62,172111.0,11.4497,11.4831,11.333,11.358,172111.0
2016-06-30 10:00:00,13.62,13.71,13.62,13.65,44296.0,11.358,11.433,11.358,11.383,44296.0
2016-06-30 10:30:00,13.66,13.75,13.64,13.75,64441.0,11.3913,11.4664,11.3746,11.4664,64441.0
2016-06-30 11:00:00,13.74,13.8,13.7,13.8,168964.0,11.458,11.5081,11.4247,11.5081,168964.0
2016-06-30 11:30:00,13.81,13.82,13.68,13.69,271147.0,11.5164,11.5248,11.408,11.4163,271147.0
2016-06-30 12:00:00,13.7,13.79,13.7,13.75,69667.0,11.4247,11.4997,11.4247,11.4664,69667.0
2016-06-30 12:30:00,13.76,13.85,13.75,13.83,58417.0,11.4747,11.5498,11.4664,11.5331,58417.0
2016-06-30 13:00:00,13.83,13.83,13.72,13.74,39274.0,11.5331,11.5331,11.4414,11.458,39274.0
2016-06-30 13:30:00,13.75,13.82,13.74,13.82,27751.0,11.4664,11.5248,11.458,11.5248,27751.0
2016-06-30 14:00:00,13.82,13.83,13.77,13.77,64555.0,11.5248,11.5331,11.4831,11.4831,64555.0
2016-06-30 14:30:00,13.78,13.85,13.78,13.84,55228.0,11.4914,11.5498,11.4914,11.5414,55228.0
2016-06-30 15:00:00,13.84,13.87,13.79,13.83,100331.0,11.5414,11.5665,11.4997,11.5331,100331.0
2016-06-30 15:30:00,13.84,13.87,13.76,13.83,260698.0,11.5414,11.5665,11.4747,11.5331,260698.0
2016-07-01 09:30:00,13.82,13.95,13.76,13.92,66277.0,11.5248,11.6332,11.4747,11.6081,66277.0
2016-07-01 10:00:00,13.92,14.05,13.9,14.01,60402.0,11.6081,11.7166,11.5915,11.6832,60402.0
2016-07-01 10:30:00,14.0,14.01,13.96,13.97,45236.0,11.6749,11.6832,11.6415,11.6498,45236.0
2016-07-01 11:00:00,13.97,13.99,13.83,13.87,54498.0,11.6498,11.6665,11.5331,11.5665,54498.0
2016-07-01 11:30:00,13.87,13.92,13.83,13.92,35219.0,11.5665,11.6081,11.5331,11.6081,35219.0
2016-07-01 12:00:00,13.92,13.95,13.89,13.91,34775.0,11.6081,11.6332,11.5831,11.5998,34775.0
2016-07-01 12:30:00,13.91,13.97,13.91,13.95,43184.0,11.5998,11.6498,11.5998,11.6332,43184.0
2016-07-01 13:00:00,13.96,13.96,13.89,13.94,33935.0,11.6415,11.6415,11.5831,11.6248,33935.0
2016-07-01 13:30:00,13.94,13.98,13.93,13.97,37496.0,11.6248,11.6582,11.6165,11.6498,37496.0
2016-07-01 14:00:00,13.97,13.99,13.94,13.97,43047.0,11.6498,11.6665,11.6248,11.6498,43047.0
2016-07-01 14:30:00,13.97,14.02,13.96,14.02,48812.0,11.6498,11.6915,11.6415,11.6915,48812.0
2016-07-01 15:00:00,14.03,14.08,14.02,14.07,99793.0,11.6999,11.7416,11.6915,11.7332,99793.0
2016-07-01 15:30:00,14.07,14.1,14.05,14.05,150792.0,11.7332,11.7583,11.7166,11.7166,150792.0
2016-07-05 09:30:00,13.82,13.99,13.76,13.77,137484.0,11.5248,11.6665,11.4747,11.4831,137484.0
2016-07-05 10:00:00,13.77,13.78,13.66,13.75,132167.0,11.4831,11.4914,11.3913,11.4664,132167.0
2016-07-05 10:30:00,13.74,13.81,13.71,13.72,64629.0,11.458,11.5164,11.433,11.4414,64629.0
2016-07-05 11:00:00,13.73,13.78,13.68,13.75,56767.0,11.4497,11.4914,11.408,11.4664,56767.0
2016-07-05 11:30:00,13.75,13.8,13.7,13.74,41588.0,11.4664,11.5081,11.4247,11.458,41588.0
2016-07-05 12:00:00,13.74,13.76,13.7,13.75,34060.0,11.458,11.4747,11.4247,11.4664,34060.0
2016-07-05 12:30:00,13.76,13.76,13.66,13.66,37658.0,11.4747,11.4747,11.3913,11.3913,37658.0
2016-07-05 13:00:00,13.67,13.68,13.58,13.62,27895.0,11.3997,11.408,11.3246,11.358,27895.0
2016-07-05 13:30:00,13.62,13.65,13.57,13.59,45345.0,11.358,11.383,11.3163,11.333,45345.0
2016-07-05 14:00:00,13.59,13.69,13.58,13.63,70102.0,11.333,11.4163,11.3246,11.3663,70102.0
2016-07-05 14:30:00,13.63,13.66,13.61,13.65,58752.0,11.3663,11.3913,11.3496,11.383,58752.0
2016-07-05 15:00:00,13.65,13.71,13.63,13.69,93371.0,11.383,11.433,11.3663,11.4163,93371.0
2016-07-05 15:30:00,13.7,13.78,13.69,13.73,209792.0,11.4247,11.4914,11.4163,11.4497,209792.0
2016-07-06 09:30:00,13.65,13.76,13.52,13.65,111685.0,11.383,11.4747,11.2746,11.383,111685.0
2016-07-06 10:00:00,13.68,13.69,13.5,13.53,138293.0,11.408,11.4163,11.2579,11.2829,138293.0
2016-07-06 10:30:00,13.53,13.6,13.5,13.58,86497.0,11.2829,11.3413,11.2579,11.3246,86497.0
2016-07-06 11:00:00,13.6,13.67,13.57,13.62,64251.0,11.3413,11.3997,11.3163,11.358,64251.0
2016-07-06 11:30:00,13.62,13.7,13.6,13.69,58673.0,11.358,11.4247,11.3413,11.4163,58673.0
2016-07-06 12:00:00,13.69,13.76,13.67,13.74,34899.0,11.4163,11.4747,11.3997,11.458,34899.0
2016-07-06 12:30:00,13.75,13.76,13.66,13.68,50814.0,11.4664,11.4747,11.3913,11.408,50814.0
2016-07-06 13:00:00,13.68,13.72,13.68,13.71,47549.0,11.408,11.4414,11.408,11.433,47549.0
2016-07-06 13:30:00,13.71,13.72,13.65,13.66,25446.0,11.433,11.4414,11.383,11.3913,25446.0
2016-07-06 14:00:00,13.65,13.71,13.63,13.66,57716.0,11.383,11.433,11.3663,11.3913,57716.0
2016-07-06 14:30:00,13.67,13.7,13.65,13.69,41088.0,11.3997,11.4247,11.383,11.4163,41088.0
2016-07-06 15:00:00,13.69,13.71,13.61,13.61,62941.0,11.4163,11.433,11.3496,11.3496,62941.0
2016-07-06 15:30:00,13.62,13.68,13.59,13.68,346134.0,11.358,11.408,11.333,11.408,346134.0
2016-07-07 09:30:00,13.92,13.98,13.72,13.75,200945.0,11.6081,11.6582,11.4414,11.4664,200945.0
2016-07-07 10:00:00,13.75,13.77,13.7,13.75,81501.0,11.4664,11.4831,11.4247,11.4664,81501.0
2016-07-07 10:30:00,13.75,13.82,13.7,13.73,63851.0,11.4664,11.5248,11.4247,11.4497,63851.0
2016-07-07 11:00:00,13.72,13.72,13.51,13.54,188814.0,11.4414,11.4414,11.2662,11.2913,188814.0
2016-07-07 11:30:00,13.54,13.58,13.45,13.52,79179.0,11.2913,11.3246,11.2162,11.2746,79179.0
2016-07-07 12:00:00,13.52,13.52,13.43,13.49,57690.0,11.2746,11.2746,11.1995,11.2496,57690.0
2016-07-07 12:30:00,13.5,13.51,13.4,13.42,62684.0,11.2579,11.2662,11.1745,11.1912,62684.0
2016-07-07 13:00:00,13.41,13.44,13.33,13.42,72900.0,11.1828,11.2079,11.1161,11.1912,72900.0
2016-07-07 13:30:00,13.43,13.45,13.36,13.39,110566.0,11.1995,11.2162,11.1412,11.1662,110566.0
2016-07-07 14:00:00,13.39,13.39,13.27,13.29,141973.0,11.1662,11.1662,11.0661,11.0828,141973.0
2016-07-07 14:30:00,13.29,13.3,13.23,13.26,57878.0,11.0828,11.0911,11.0327,11.0578,57878.0
2016-07-07 15:00:00,13.27,13.33,13.26,13.26,61502.0,11.0661,11.1161,11.0578,11.0578,61502.0
2016-07-07 15:30:00,13.26,13.31,13.26,13.29,135572.0,11.0578,11.0995,11.0578,11.0828,135572.0
2016-07-08 09:30:00,13.44,13.71,13.41,13.65,113132.0,11.2079,11.433,11.1828,11.383,113132.0
2016-07-08 10:00:00,13.66,13.75,13.54,13.63,136246.0,11.3913,11.4664,11.2913,11.3663,136246.0
2016-07-08 10:30:00,13.62,13.66,13.5,13.62,368314.0,11.358,11.3913,11.2579,11.358,368314.0
2016-07-08 11:00:00,13.61,13.78,13.59,13.77,506110.0,11.3496,11.4914,11.333,11.4831,506110.0
2016-07-08 11:30:00,13.77,13.87,13.72,13.79,171234.0,11.4831,11.5665,11.4414,11.4997,171234.0
2016-07-08 12:00:00,13.78,13.82,13.75,13.79,60384.0,11.4914,11.5248,11.4664,11.4997,60384.0
2016-07-08 12:30:00,13.79,13.89,13.75,13.88,63434.0,11.4997,11.5831,11.4664,11.5748,63434.0
2016-07-08 13:00:00,13.88,13.97,13.86,13.9,109576.0,11.5748,11.6498,11.5581,11.5915,109576.0
2016-07-08 13:30:00,13.89,13.93,13.87,13.9,61629.0,11.5831,11.6165,11.5665,11.5915,61629.0
2016-07-08 14:00:00,13.9,13.98,13.84,13.96,159236.0,11.5915,11.6582,11.5414,11.6415,159236.0
2016-07-08 14:30:00,13.95,13.95,13.83,13.84,67339.0,11.6332,11.6332,11.5331,11.5414,67339.0
2016-07-08 15:00:00,13.84,13.9,13.79,13.8,318015.0,11.5414,11.5915,11.4997,11.5081,318015.0
2016-07-08 15:30:00,13.81,13.86,13.79,13.85,488995.0,11.5164,11.5581,11.4997,11.5498,488995.0
2016-07-11 09:30:00,13.92,14.01,13.82,13.89,422098.0,11.6081,11.6832,11.5248,11.5831,422098.0
2016-07-11 10:00:00,13.89,13.89,13.7,13.78,545017.0,11.5831,11.5831,11.4247,11.4914,545017.0
2016-07-11 10:30:00,13.78,13.88,13.74,13.82,367111.0,11.4914,11.5748,11.458,11.5248,367111.0
2016-07-11 11:00:00,13.81,13.89,13.78,13.83,253843.0,11.5164,11.5831,11.4914,11.5331,253843.0
2016-07-11 11:30:00,13.82,13.91,13.81,13.85,298818.0,11.5248,11.5998,11.5164,11.5498,298818.0
2016-07-11 12:00:00,13.85,13.86,13.78,13.83,192824.0,11.5498,11.5581,11.4914,11.5331,192824.0
2016-07-11 12:30:00,13.84,13.85,13.78,13.82,134239.0,11.5414,11.5498,11.4914,11.5248,134239.0
2016-07-11 13:00:00,13.83,13.83,13.75,13.76,60141.0,11.5331,11.5331,11.4664,11.4747,60141.0
2016-07-11 13:30:00,13.76,13.79,13.76,13.76,44393.0,11.4747,11.4997,11.4747,11.4747,44393.0
2016-07-11 14:00:00,13.76,13.77,13.73,13.74,56494.0,11.4747,11.4831,11.4497,11.458,56494.0
2016-07-11 14:30:00,13.74,13.74,13.7,13.71,51756.0,11.458,11.458,11.4247,11.433,51756.0
2016-07-11 15:00:00,13.71,13.72,13.69,13.7,35427.0,11.433,11.4414,11.4163,11.4247,35427.0
2016-07-11 15:30:00,13.7,13.71,13.65,13.68,169211.0,11.4247,11.433,11.383,11.408,169211.0
2016-07-12 09:30:00,14.11,14.18,14.01,14.05,370282.0,11.7666,11.825,11.6832,11.7166,370282.0
2016-07-12 10:00:00,14.06,14.14,13.97,14.0,439991.0,11.7249,11.7916,11.6498,11.6749,439991.0
2016-07-12 10:30:00,14.0,14.18,14.0,14.12,85756.0,11.6749,11.825,11.6749,11.7749,85756.0
2016-07-12 11:00:00,14.12,14.21,14.12,14.17,65417.0,11.7749,11.85,11.7749,11.8166,65417.0
2016-07-12 11:30:00,14.17,14.36,14.16,14.33,63971.0,11.8166,11.9751,11.8083,11.9501,63971.0
2016-07-12 12:00:00,14.33,14.4,14.32,14.37,76670.0,11.9501,12.0084,11.9417,11.9834,76670.0
2016-07-12 12:30:00,14.36,14.42,14.28,14.28,76488.0,11.9751,12.0251,11.9084,11.9084,76488.0
2016-07-12 13:00:00,14.29,14.35,14.28,14.33,60772.0,11.9167,11.9667,11.9084,11.9501,60772.0
2016-07-12 13:30:00,14.33,14.39,14.32,14.35,96894.0,11.9501,12.0001,11.9417,11.9667,96894.0
2016-07-12 14:00:00,14.35,14.35,14.27,14.29,58031.0,11.9667,11.9667,11.9,11.9167,58031.0
2016-07-12 14:30:00,14.28,14.29,14.22,14.24,96120.0,11.9084,11.9167,11.8583,11.875,96120.0
2016-07-12 15:00:00,14.25,14.36,14.25,14.34,187724.0,11.8833,11.9751,11.8833,11.9584,187724.0
2016-07-12 15:30:00,14.35,14.42,14.33,14.35,401968.0,11.9667,12.0251,11.9501,11.9667,401968.0
2016-07-13 09:30:00,14.42,14.47,14.16,14.37,363764.0,12.0251,12.0668,11.8083,11.9834,363764.0
2016-07-13 10:00:00,14.38,14.46,14.36,14.38,203917.0,11.9917,12.0585,11.9751,11.9917,203917.0
2016-07-13 10:30:00,14.38,14.48,14.17,14.2,190466.0,11.9917,12.0751,11.8166,11.8416,190466.0
2016-07-13 11:00:00,14.21,14.22,14.0,14.01,152977.0,11.85,11.8583,11.6749,11.6832,152977.0
2016-07-13 11:30:00,14.01,14.03,13.88,13.92,152495.0,11.6832,11.6999,11.5748,11.6081,152495.0
2016-07-13 12:00:00,13.92,13.96,13.9,13.95,100831.0,11.6081,11.6415,11.5915,11.6332,100831.0
2016-07-13 12:30:00,13.95,13.95,13.9,13.92,65932.0,11.6332,11.6332,11.5915,11.6081,65932.0
2016-07-13 13:00:00,13.92,13.97,13.91,13.96,160920.0,11.6081,11.6498,11.5998,11.6415,160920.0
2016-07-13 13:30:00,13.96,14.0,13.94,13.96,105359.0,11.6415,11.6749,11.6248,11.6415,105359.0
2016-07-13 14:00:00,13.97,14.02,13.96,14.02,345915.0,11.6498,11.6915,11.6415,11.6915,345915.0
2016-07-13 14:30:00,14.02,14.05,13.99,13.99,140921.0,11.6915,11.7166,11.6665,11.6665,140921.0
2016-07-13 15:00:00,13.99,14.02,13.98,14.01,98826.0,11.6665,11.6915,11.6582,11.6832,98826.0
2016-07-13 15:30:00,14.02,14.06,14.01,14.02,264190.0,11.6915,11.7249,11.6832,11.6915,264190.0
2016-07-14 09:30:00,14.26,14.33,14.09,14.18,185498.0,11.8917,11.9501,11.7499,11.825,185498.0
2016-07-14 10:00:00,14.18,14.19,14.1,14.13,125298.0,11.825,11.8333,11.7583,11.7833,125298.0
2016-07-14 10:30:00,14.14,14.16,14.1,14.13,48504.0,11.7916,11.8083,11.7583,11.7833,48504.0
2016-07-14 11:00:00,14.12,14.25,14.1,14.25,191718.0,11.7749,11.8833,11.7583,11.8833,191718.0
2016-07-14 11:30:00,14.25,14.28,14.23,14.25,230508.0,11.8833,11.9084,11.8667,11.8833,230508.0
2016-07-14 12:00:00,14.24,14.28,14.24,14.28,219140.0,11.875,11.9084,11.875,11.9084,219140.0
2016-07-14 12:30:00,14.27,14.3,14.27,14.28,21425.0,11.9,11.925,11.9,11.9084,21425.0
2016-07-14 13:00:00,14.28,14.28,14.21,14.23,62739.0,11.9084,11.9084,11.85,11.8667,62739.0
2016-07-14 13:30:00,14.23,14.25,14.22,14.24,41477.0,11.8667,11.8833,11.8583,11.875,41477.0
2016-07-14 14:00:00,14.24,14.28,14.24,14.26,54243.0,11.875,11.9084,11.875,11.8917,54243.0
2016-07-14 14:30:00,14.26,14.28,14.24,14.24,51980.0,11.8917,11.9084,11.875,11.875,51980.0
2016-07-14 15:00:00,14.25,14.26,14.21,14.22,187950.0,11.8833,11.8917,11.85,11.8583,187950.0
2016-07-14 15:30:00,14.21,14.26,14.21,14.26,363059.0,11.85,11.8917,11.85,11.8917,363059.0
2016-07-15 09:30:00,14.39,14.39,14.18,14.18,98703.0,12.0001,12.0001,11.825,11.825,98703.0
2016-07-15 10:00:00,14.18,14.24,14.12,14.14,73659.0,11.825,11.875,11.7749,11.7916,73659.0
2016-07-15 10:30:00,14.15,14.15,14.11,14.11,65551.0,11.7999,11.7999,11.7666,11.7666,65551.0
2016-07-15 11:00:00,14.11,14.11,13.98,14.04,132511.0,11.7666,11.7666,11.6582,11.7082,132511.0
2016-07-15 11:30:00,14.04,14.2,14.04,14.19,291822.0,11.7082,11.8416,11.7082,11.8333,291822.0
2016-07-15 12:00:00,14.19,14.2,14.14,14.17,73917.0,11.8333,11.8416,11.7916,11.8166,73917.0
2016-07-15 12:30:00,14.17,14.18,14.13,14.16,31045.0,11.8166,11.825,11.7833,11.8083,31045.0
2016-07-15 13:00:00,14.16,14.2,14.15,14.18,49004.0,11.8083,11.8416,11.7999,11.825,49004.0
2016-07-15 13:30:00,14.18,14.22,14.18,14.21,67487.0,11.825,11.8583,11.825,11.85,67487.0
2016-07-15 14:00:00,14.21,14.22,14.14,14.15,57767.0,11.85,11.8583,11.7916,11.7999,57767.0
2016-07-15 14:30:00,14.15,14.21,14.15,14.18,77450.0,11.7999,11.85,11.7999,11.825,77450.0
2016-07-15 15:00:00,14.18,14.22,14.17,14.21,39516.0,11.825,11.8583,11.8166,11.85,39516.0
2016-07-15 15:30:00,14.21,14.22,14.18,14.18,172722.0,11.85,11.8583,11.825,11.825,172722.0
2016-07-18 09:30:00,14.07,14.1,13.94,13.97,217290.0,11.7332,11.7583,11.6248,11.6498,217290.0
2016-07-18 10:00:00,13.98,14.14,13.96,14.12,179366.0,11.6582,11.7916,11.6415,11.7749,179366.0
2016-07-18 10:30:00,14.13,14.17,14.11,14.15,52310.0,11.7833,11.8166,11.7666,11.7999,52310.0
2016-07-18 11:00:00,14.16,14.18,14.1,14.11,92798.0,11.8083,11.825,11.7583,11.7666,92798.0
2016-07-18 11:30:00,14.11,14.12,14.08,14.08,50580.0,11.7666,11.7749,11.7416,11.7416,50580.0
2016-07-18 12:00:00,14.09,14.11,14.08,14.08,47139.0,11.7499,11.7666,11.7416,11.7416,47139.0
2016-07-18 12:30:00,14.07,14.17,14.05,14.17,126083.0,11.7332,11.8166,11.7166,11.8166,126083.0
2016-07-18 13:00:00,14.17,14.25,14.16,14.22,82154.0,11.8166,11.8833,11.8083,11.8583,82154.0
2016-07-18 13:30:00,14.22,14.3,14.22,14.25,135049.0,11.8583,11.925,11.8583,11.8833,135049.0
2016-07-18 14:00:00,14.25,14.29,14.24,14.28,69595.0,11.8833,11.9167,11.875,11.9084,69595.0
2016-07-18 14:30:00,14.29,14.34,14.27,14.34,74949.0,11.9167,11.9584,11.9,11.9584,74949.0
2016-07-18 15:00:00,14.33,14.34,14.3,14.31,53474.0,11.9501,11.9584,11.925,11.9334,53474.0
2016-07-18 15:30:00,14.31,14.34,14.29,14.32,245007.0,11.9334,11.9584,11.9167,11.9417,245007.0
2016-07-19 09:30:00,14.25,14.3,14.17,14.2,166388.0,11.8833,11.925,11.8166,11.8416,166388.0
2016-07-19 10:00:00,14.2,14.33,14.17,14.32,159716.0,11.8416,11.9501,11.8166,11.9417,159716.0
2016-07-19 10:30:00,14.31,14.38,14.28,14.35,264820.0,11.9334,11.9917,11.9084,11.9667,264820.0
2016-07-19 11:00:00,14.34,14.39,14.32,14.39,202257.0,11.9584,12.0001,11.9417,12.0001,202257.0
2016-07-19 11:30:00,14.38,14.45,14.38,14.42,135757.0,11.9917,12.0501,11.9917,12.0251,135757.0
2016-07-19 12:00:00,14.42,14.43,14.36,14.42,209045.0,12.0251,12.0334,11.9751,12.0251,209045.0
2016-07-19 12:30:00,14.41,14.43,14.38,14.38,63979.0,12.0168,12.0334,11.9917,11.9917,63979.0
2016-07-19 13:00:00,14.39,14.39,14.3,14.32,64961.0,12.0001,12.0001,11.925,11.9417,64961.0
2016-07-19 13:30:00,14.32,14.35,14.3,14.31,337459.0,11.9417,11.9667,11.925,11.9334,337459.0
2016-07-19 14:00:00,14.31,14.32,14.27,14.27,81022.0,11.9334,11.9417,11.9,11.9,81022.0
2016-07-19 14:30:00,14.27,14.29,14.25,14.28,107662.0,11.9,11.9167,11.8833,11.9084,107662.0
2016-07-19 15:00:00,14.29,14.33,14.28,14.33,91446.0,11.9167,11.9501,11.9084,11.9501,91446.0
2016-07-19 15:30:00,14.33,14.35,14.31,14.31,497998.0,11.9501,11.9667,11.9334,11.9334,497998.0
2016-07-20 09:30:00,14.2,14.21,14.04,14.09,172389.0,11.8416,11.85,11.7082,11.7499,172389.0
2016-07-20 10:00:00,14.09,14.13,14.0,14.07,288689.0,11.7499,11.7833,11.6749,11.7332,288689.0
2016-07-20 10:30:00,14.07,14.33,14.04,14.31,329872.0,11.7332,11.9501,11.7082,11.9334,329872.0
2016-07-20 11:00:00,14.32,14.32,14.19,14.2,195263.0,11.9417,11.9417,11.8333,11.8416,195263.0
2016-07-20 11:30:00,14.2,14.23,14.13,14.19,117819.0,11.8416,11.8667,11.7833,11.8333,117819.0
2016-07-20 12:00:00,14.19,14.2,14.16,14.19,44401.0,11.8333,11.8416,11.8083,11.8333,44401.0
2016-07-20 12:30:00,14.19,14.27,14.18,14.25,72116.0,11.8333,11.9,11.825,11.8833,72116.0
2016-07-20 13:00:00,14.26,14.29,14.23,14.24,356187.0,11.8917,11.9167,11.8667,11.875,356187.0
2016-07-20 13:30:00,14.24,14.27,14.23,14.24,64950.0,11.875,11.9,11.8667,11.875,64950.0
2016-07-20 14:00:00,14.24,14.26,14.22,14.23,44197.0,11.875,11.8917,11.8583,11.8667,44197.0
2016-07-20 14:30:00,14.23,14.3,14.23,14.26,158050.0,11.8667,11.925,11.8667,11.8917,158050.0
2016-07-20 15:00:00,14.26,14.29,14.24,14.28,59919.0,11.8917,11.9167,11.875,11.9084,59919.0
2016-07-20 15:30:00,14.28,14.31,14.27,14.29,412944.0,11.9084,11.9334,11.9,11.9167,412944.0
2016-07-21 09:30:00,14.21,14.49,14.17,14.46,345207.0,11.85,12.0835,11.8166,12.0585,345207.0
2016-07-21 10:00:00,14.47,14.52,14.4,14.44,131239.0,12.0668,12.1085,12.0084,12.0418,131239.0
2016-07-21 10:30:00,14.44,14.46,14.4,14.43,111510.0,12.0418,12.0585,12.0084,12.0334,111510.0
2016-07-21 11:00:00,14.44,14.44,14.28,14.29,258997.0,12.0418,12.0418,11.9084,11.9167,258997.0
2016-07-21 11:30:00,14.29,14.29,14.2,14.23,114919.0,11.9167,11.9167,11.8416,11.8667,114919.0
2016-07-21 12:00:00,14.22,14.26,14.21,14.24,95875.0,11.8583,11.8917,11.85,11.875,95875.0
2016-07-21 12:30:00,14.24,14.24,14.2,14.2,83412.0,11.875,11.875,11.8416,11.8416,83412.0
2016-07-21 13:00:00,14.2,14.28,14.19,14.25,133428.0,11.8416,11.9084,11.8333,11.8833,133428.0
2016-07-21 13:30:00,14.25,14.26,14.19,14.22,81547.0,11.8833,11.8917,11.8333,11.8583,81547.0
2016-07-21 14:00:00,14.23,14.23,14.17,14.19,100948.0,11.8667,11.8667,11.8166,11.8333,100948.0
2016-07-21 14:30:00,14.19,14.19,14.13,14.13,164607.0,11.8333,11.8333,11.7833,11.7833,164607.0
2016-07-21 15:00:00,14.14,14.17,14.12,14.13,296816.0,11.7916,11.8166,11.7749,11.7833,296816.0
2016-07-21 15:30:00,14.13,14.17,14.11,14.15,569716.0,11.7833,11.8166,11.7666,11.7999,569716.0
2016-07-22 09:30:00,14.19,14.23,14.07,14.11,240763.0,11.8333,11.8667,11.7332,11.7666,240763.0
2016-07-22 10:00:00,14.11,14.15,14.0,14.04,181217.0,11.7666,11.7999,11.6749,11.7082,181217.0
2016-07-22 10:30:00,14.03,14.06,13.93,13.97,152950.0,11.6999,11.7249,11.6165,11.6498,152950.0
2016-07-22 11:00:00,13.97,13.99,13.92,13.98,269066.0,11.6498,11.6665,11.6081,11.6582,269066.0
2016-07-22 11:30:00,13.98,13.99,13.93,13.95,104417.0,11.6582,11.6665,11.6165,11.6332,104417.0
2016-07-22 12:00:00,13.96,14.03,13.94,14.03,59498.0,11.6415,11.6999,11.6248,11.6999,59498.0
2016-07-22 12:30:00,14.03,14.04,14.01,14.02,59060.0,11.6999,11.7082,11.6832,11.6915,59060.0
2016-07-22 13:00:00,14.02,14.03,13.98,14.0,99299.0,11.6915,11.6999,11.6582,11.6749,99299.0
2016-07-22 13:30:00,14.0,14.06,13.99,14.06,222321.0,11.6749,11.7249,11.6665,11.7249,222321.0
2016-07-22 14:00:00,14.06,14.11,14.05,14.11,117038.0,11.7249,11.7666,11.7166,11.7666,117038.0
2016-07-22 14:30:00,14.1,14.12,14.08,14.11,49478.0,11.7583,11.7749,11.7416,11.7666,49478.0
2016-07-22 15:00:00,14.11,14.2,14.1,14.19,165751.0,11.7666,11.8416,11.7583,11.8333,165751.0
2016-07-22 15:30:00,14.19,14.2,14.15,14.16,332078.0,11.8333,11.8416,11.7999,11.8083,332078.0
2016-07-25 09:30:00,14.03,14.03,13.81,13.94,356177.0,11.6999,11.6999,11.5164,11.6248,356177.0
2016-07-25 10:00:00,13.93,13.96,13.84,13.85,196758.0,11.6165,11.6415,11.5414,11.5498,196758.0
2016-07-25 10:30:00,13.84,13.88,13.76,13.76,216391.0,11.5414,11.5748,11.4747,11.4747,216391.0
2016-07-25 11:00:00,13.77,13.8,13.6,13.62,141520.0,11.4831,11.5081,11.3413,11.358,141520.0
2016-07-25 11:30:00,13.62,13.62,13.53,13.53,80354.0,11.358,11.358,11.2829,11.2829,80354.0
2016-07-25 12:00:00,13.53,13.57,13.51,13.51,220703.0,11.2829,11.3163,11.2662,11.2662,220703.0
2016-07-25 12:30:00,13.5,13.62,13.48,13.61,105061.0,11.2579,11.358,11.2412,11.3496,105061.0
2016-07-25 13:00:00,13.62,13.62,13.56,13.61,82665.0,11.358,11.358,11.3079,11.3496,82665.0
2016-07-25 13:30:00,13.61,13.62,13.57,13.59,61566.0,11.3496,11.358,11.3163,11.333,61566.0
2016-07-25 14:00:00,13.59,13.6,13.55,13.58,90565.0,11.333,11.3413,11.2996,11.3246,90565.0
2016-07-25 14:30:00,13.58,13.6,13.54,13.56,107873.0,11.3246,11.3413,11.2913,11.3079,107873.0
2016-07-25 15:00:00,13.56,13.59,13.55,13.57,95310.0,11.3079,11.333,11.2996,11.3163,95310.0
2016-07-25 15:30:00,13.58,13.61,13.56,13.57,364113.0,11.3246,11.3496,11.3079,11.3163,364113.0
2016-07-26 09:30:00,13.5,13.69,13.44,13.57,167661.0,11.2579,11.4163,11.2079,11.3163,167661.0
2016-07-26 10:00:00,13.57,13.61,13.49,13.54,83584.0,11.3163,11.3496,11.2496,11.2913,83584.0
2016-07-26 10:30:00,13.54,13.56,13.52,13.55,107016.0,11.2913,11.3079,11.2746,11.2996,107016.0
2016-07-26 11:00:00,13.55,13.67,13.52,13.62,110909.0,11.2996,11.3997,11.2746,11.358,110909.0
2016-07-26 11:30:00,13.62,13.67,13.58,13.59,68201.0,11.358,11.3997,11.3246,11.333,68201.0
2016-07-26 12:00:00,13.59,13.67,13.57,13.64,141985.0,11.333,11.3997,11.3163,11.3746,141985.0
2016-07-26 12:30:00,13.64,13.64,13.61,13.64,31599.0,11.3746,11.3746,11.3496,11.3746,31599.0
2016-07-26 13:00:00,13.64,13.64,13.6,13.61,45457.0,11.3746,11.3746,11.3413,11.3496,45457.0
2016-07-26 13:30:00,13.61,13.66,13.59,13.63,65701.0,11.3496,11.3913,11.333,11.3663,65701.0
2016-07-26 14:00:00,13.63,13.66,13.6,13.62,47995.0,11.3663,11.3913,11.3413,11.358,47995.0
2016-07-26 14:30:00,13.62,13.67,13.62,13.67,77564.0,11.358,11.3997,11.358,11.3997,77564.0
2016-07-26 15:00:00,13.66,13.7,13.65,13.7,149995.0,11.3913,11.4247,11.383,11.4247,149995.0
2016-07-26 15:30:00,13.7,13.71,13.67,13.69,268764.0,11.4247,11.433,11.3997,11.4163,268764.0
2016-07-27 09:30:00,13.73,13.82,13.68,13.77,89321.0,11.4497,11.5248,11.408,11.4831,89321.0
2016-07-27 10:00:00,13.78,13.82,13.75,13.75,79422.0,11.4914,11.5248,11.4664,11.4664,79422.0
2016-07-27 10:30:00,13.75,13.75,13.43,13.46,160776.0,11.4664,11.4664,11.1995,11.2245,160776.0
2016-07-27 11:00:00,13.45,13.47,13.31,13.33,209444.0,11.2162,11.2329,11.0995,11.1161,209444.0
2016-07-27 11:30:00,13.33,13.33,13.24,13.26,197697.0,11.1161,11.1161,11.0411,11.0578,197697.0
2016-07-27 12:00:00,13.27,13.27,13.18,13.2,98515.0,11.0661,11.0661,10.991,11.0077,98515.0
2016-07-27 12:30:00,13.2,13.23,13.16,13.17,62435.0,11.0077,11.0327,10.9744,10.9827,62435.0
2016-07-27 13:00:00,13.17,13.17,13.11,13.15,102381.0,10.9827,10.9827,10.9327,10.966,102381.0
2016-07-27 13:30:00,13.15,13.25,13.15,13.25,152547.0,10.966,11.0494,10.966,11.0494,152547.0
2016-07-27 14:00:00,13.24,13.24,13.13,13.22,208225.0,11.0411,11.0411,10.9494,11.0244,208225.0
2016-07-27 14:30:00,13.21,13.3,13.2,13.28,124780.0,11.0161,11.0911,11.0077,11.0744,124780.0
2016-07-27 15:00:00,13.29,13.36,13.28,13.36,234059.0,11.0828,11.1412,11.0744,11.1412,234059.0
2016-07-27 15:30:00,13.35,13.36,13.25,13.25,353271.0,11.1328,11.1412,11.0494,11.0494,353271.0
2016-07-28 09:30:00,13.67,13.94,13.52,13.91,491887.0,11.3997,11.6248,11.2746,11.5998,491887.0
2016-07-28 10:00:00,13.92,14.01,13.7,13.76,352579.0,11.6081,11.6832,11.4247,11.4747,352579.0
2016-07-28 10:30:00,13.76,13.9,13.69,13.8,249914.0,11.4747,11.5915,11.4163,11.5081,249914.0
2016-07-28 11:00:00,13.8,13.9,13.79,13.86,259382.0,11.5081,11.5915,11.4997,11.5581,259382.0
2016-07-28 11:30:00,13.86,14.03,13.84,14.03,148559.0,11.5581,11.6999,11.5414,11.6999,148559.0
2016-07-28 12:00:00,14.03,14.2,14.03,14.2,243256.0,11.6999,11.8416,11.6999,11.8416,243256.0
2016-07-28 12:30:00,14.21,14.24,14.13,14.15,150129.0,11.85,11.875,11.7833,11.7999,150129.0
2016-07-28 13:00:00,14.14,14.18,14.05,14.18,217645.0,11.7916,11.825,11.7166,11.825,217645.0
2016-07-28 13:30:00,14.18,14.27,14.14,14.26,153301.0,11.825,11.9,11.7916,11.8917,153301.0
2016-07-28 14:00:00,14.26,14.27,14.15,14.18,130987.0,11.8917,11.9,11.7999,11.825,130987.0
2016-07-28 14:30:00,14.18,14.19,14.1,14.1,136878.0,11.825,11.8333,11.7583,11.7583,136878.0
2016-07-28 15:00:00,14.1,14.14,14.04,14.08,208875.0,11.7583,11.7916,11.7082,11.7416,208875.0
2016-07-28 15:30:00,14.08,14.18,14.06,14.15,393569.0,11.7416,11.825,11.7249,11.7999,393569.0
2016-07-29 09:30:00,14.15,14.22,14.02,14.21,278628.0,11.7999,11.8583,11.6915,11.85,278628.0
2016-07-29 10:00:00,14.21,14.21,14.09,14.1,271386.0,11.85,11.85,11.7499,11.7583,271386.0
2016-07-29 10:30:00,14.1,14.35,14.07,14.28,392042.0,11.7583,11.9667,11.7332,11.9084,392042.0
2016-07-29 11:00:00,14.29,14.35,14.25,14.26,163507.0,11.9167,11.9667,11.8833,11.8917,163507.0
2016-07-29 11:30:00,14.25,14.26,14.18,14.23,169385.0,11.8833,11.8917,11.825,11.8667,169385.0
2016-07-29 12:00:00,14.23,14.31,14.2,14.25,192790.0,11.8667,11.9334,11.8416,11.8833,192790.0
2016-07-29 12:30:00,14.25,14.29,14.23,14.24,165732.0,11.8833,11.9167,11.8667,11.875,165732.0
2016-07-29 13:00:00,14.23,14.3,14.22,14.28,113422.0,11.8667,11.925,11.8583,11.9084,113422.0
2016-07-29 13:30:00,14.27,14.31,14.26,14.29,231244.0,11.9,11.9334,11.8917,11.9167,231244.0
2016-07-29 14:00:00,14.29,14.33,14.25,14.32,574246.0,11.9167,11.9501,11.8833,11.9417,574246.0
2016-07-29 14:30:00,14.32,14.34,14.27,14.28,68218.0,11.9417,11.9584,11.9,11.9084,68218.0
2016-07-29 15:00:00,14.29,14.31,14.27,14.28,88144.0,11.9167,11.9334,11.9,11.9084,88144.0
2016-07-29 15:30:00,14.29,14.34,14.27,14.31,278102.0,11.9167,11.9584,11.9,11.9334,278102.0
2016-08-01 09:30:00,14.04,14.13,13.87,13.88,98457.0,11.7082,11.7833,11.5665,11.5748,98457.0
2016-08-01 10:00:00,13.88,13.91,13.83,13.87,84949.0,11.5748,11.5998,11.5331,11.5665,84949.0
2016-08-01 10:30:00,13.87,13.9,13.83,13.83,44018.0,11.5665,11.5915,11.5331,11.5331,44018.0
2016-08-01 11:00:00,13.83,13.84,13.76,13.77,91413.0,11.5331,11.5414,11.4747,11.4831,91413.0
2016-08-01 11:30:00,13.76,13.77,13.7,13.75,74548.0,11.4747,11.4831,11.4247,11.4664,74548.0
2016-08-01 12:00:00,13.76,13.77,13.69,13.72,83867.0,11.4747,11.4831,11.4163,11.4414,83867.0
2016-08-01 12:30:00,13.71,13.75,13.71,13.71,59663.0,11.433,11.4664,11.433,11.433,59663.0
2016-08-01 13:00:00,13.71,13.74,13.69,13.7,68844.0,11.433,11.458,11.4163,11.4247,68844.0
2016-08-01 13:30:00,13.71,13.71,13.61,13.65,50225.0,11.433,11.433,11.3496,11.383,50225.0
2016-08-01 14:00:00,13.65,13.67,13.6,13.62,70784.0,11.383,11.3997,11.3413,11.358,70784.0
2016-08-01 14:30:00,13.62,13.65,13.56,13.59,53752.0,11.358,11.383,11.3079,11.333,53752.0
2016-08-01 15:00:00,13.58,13.58,13.49,13.5,67947.0,11.3246,11.3246,11.2496,11.2579,67947.0
2016-08-01 15:30:00,13.5,13.51,13.47,13.51,218304.0,11.2579,11.2662,11.2329,11.2662,218304.0
2016-08-02 09:30:00,13.76,13.96,13.64,13.91,343425.0,11.4747,11.6415,11.3746,11.5998,343425.0
2016-08-02 10:00:00,13.92,13.93,13.79,13.86,198291.0,11.6081,11.6165,11.4997,11.5581,198291.0
2016-08-02 10:30:00,13.86,13.86,13.72,13.72,172763.0,11.5581,11.5581,11.4414,11.4414,172763.0
2016-08-02 11:00:00,13.73,13.78,13.68,13.69,71340.0,11.4497,11.4914,11.408,11.4163,71340.0
2016-08-02 11:30:00,13.69,13.69,13.58,13.62,165728.0,11.4163,11.4163,11.3246,11.358,165728.0
2016-08-02 12:00:00,13.62,13.66,13.6,13.61,80239.0,11.358,11.3913,11.3413,11.3496,80239.0
2016-08-02 12:30:00,13.6,13.63,13.56,13.57,81365.0,11.3413,11.3663,11.3079,11.3163,81365.0
2016-08-02 13:00:00,13.57,13.58,13.51,13.53,60643.0,11.3163,11.3246,11.2662,11.2829,60643.0
2016-08-02 13:30:00,13.53,13.54,13.5,13.52,80625.0,11.2829,11.2913,11.2579,11.2746,80625.0
2016-08-02 14:00:00,13.52,13.65,13.5,13.65,91939.0,11.2746,11.383,11.2579,11.383,91939.0
2016-08-02 14:30:00,13.66,13.69,13.59,13.69,82386.0,11.3913,11.4163,11.333,11.4163,82386.0
2016-08-02 15:00:00,13.69,13.72,13.65,13.65,94519.0,11.4163,11.4414,11.383,11.383,94519.0
2016-08-02 15:30:00,13.65,13.7,13.63,13.7,196721.0,11.383,11.4247,11.3663,11.4247,196721.0
2016-08-03 09:30:00,13.74,13.82,13.57,13.74,160092.0,11.458,11.5248,11.3163,11.458,160092.0
2016-08-03 10:00:00,13.74,13.84,13.71,13.74,89364.0,11.458,11.5414,11.433,11.458,89364.0
2016-08-03 10:30:00,13.74,13.97,13.61,13.83,404742.0,11.458,11.6498,11.3496,11.5331,404742.0
2016-08-03 11:00:00,13.83,13.91,13.74,13.85,164798.0,11.5331,11.5998,11.458,11.5498,164798.0
2016-08-03 11:30:00,13.84,13.97,13.84,13.97,73856.0,11.5414,11.6498,11.5414,11.6498,73856.0
2016-08-03 12:00:00,13.96,14.07,13.96,14.04,66868.0,11.6415,11.7332,11.6415,11.7082,66868.0
2016-08-03 12:30:00,14.04,14.13,14.03,14.12,67988.0,11.7082,11.7833,11.6999,11.7749,67988.0
2016-08-03 13:00:00,14.12,14.17,14.1,14.14,83341.0,11.7749,11.8166,11.7583,11.7916,83341.0
2016-08-03 13:30:00,14.14,14.21,14.13,14.18,79713.0,11.7916,11.85,11.7833,11.825,79713.0
2016-08-03 14:00:00,14.17,14.19,14.05,14.06,191347.0,11.8166,11.8333,11.7166,11.7249,191347.0
2016-08-03 14:30:00,14.05,14.16,14.04,14.15,123429.0,11.7166,11.8083,11.7082,11.7999,123429.0
2016-08-03 15:00:00,14.15,14.26,14.12,14.26,158460.0,11.7999,11.8917,11.7749,11.8917,158460.0
2016-08-03 15:30:00,14.27,14.3,14.23,14.27,411518.0,11.9,11.925,11.8667,11.9,411518.0
2016-08-04 09:30:00,14.2,14.49,14.2,14.27,155171.0,11.8416,12.0835,11.8416,11.9,155171.0
2016-08-04 10:00:00,14.27,14.29,14.18,14.25,105226.0,11.9,11.9167,11.825,11.8833,105226.0
2016-08-04 10:30:00,14.26,14.4,14.26,14.38,269122.0,11.8917,12.0084,11.8917,11.9917,269122.0
2016-08-04 11:00:00,14.37,14.59,14.34,14.58,176830.0,11.9834,12.1669,11.9584,12.1585,176830.0
2016-08-04 11:30:00,14.58,14.69,14.54,14.68,135378.0,12.1585,12.2503,12.1252,12.2419,135378.0
2016-08-04 12:00:00,14.68,14.71,14.61,14.64,66040.0,12.2419,12.2669,12.1836,12.2086,66040.0
2016-08-04 12:30:00,14.64,14.76,14.62,14.72,124468.0,12.2086,12.3086,12.1919,12.2753,124468.0
2016-08-04 13:00:00,14.72,14.72,14.64,14.67,223782.0,12.2753,12.2753,12.2086,12.2336,223782.0
2016-08-04 13:30:00,14.67,14.69,14.61,14.63,54142.0,12.2336,12.2503,12.1836,12.2002,54142.0
2016-08-04 14:00:00,14.62,14.63,14.57,14.61,85420.0,12.1919,12.2002,12.1502,12.1836,85420.0
2016-08-04 14:30:00,14.6,14.62,14.58,14.6,59534.0,12.1752,12.1919,12.1585,12.1752,59534.0
2016-08-04 15:00:00,14.6,14.63,14.58,14.63,108201.0,12.1752,12.2002,12.1585,12.2002,108201.0
2016-08-04 15:30:00,14.63,14.76,14.62,14.75,670416.0,12.2002,12.3086,12.1919,12.3003,670416.0
2016-08-05 09:30:00,14.65,14.68,14.32,14.45,207611.0,12.2169,12.2419,11.9417,12.0501,207611.0
2016-08-05 10:00:00,14.46,14.56,14.46,14.52,117484.0,12.0585,12.1419,12.0585,12.1085,117484.0
2016-08-05 10:30:00,14.52,14.53,14.41,14.46,76895.0,12.1085,12.1168,12.0168,12.0585,76895.0
2016-08-05 11:00:00,14.46,14.47,14.41,14.44,69246.0,12.0585,12.0668,12.0168,12.0418,69246.0
2016-08-05 11:30:00,14.44,14.46,14.42,14.46,48993.0,12.0418,12.0585,12.0251,12.0585,48993.0
2016-08-05 12:00:00,14.46,14.46,14.43,14.45,28593.0,12.0585,12.0585,12.0334,12.0501,28593.0
2016-08-05 12:30:00,14.45,14.45,14.36,14.39,58706.0,12.0501,12.0501,11.9751,12.0001,58706.0
2016-08-05 13:00:00,14.39,14.46,14.38,14.45,75992.0,12.0001,12.0585,11.9917,12.0501,75992.0
2016-08-05 13:30:00,14.46,14.5,14.44,14.49,28080.0,12.0585,12.0918,12.0418,12.0835,28080.0
2016-08-05 14:00:00,14.49,14.51,14.46,14.5,42596.0,12.0835,12.1002,12.0585,12.0918,42596.0
2016-08-05 14:30:00,14.5,14.52,14.46,14.47,45220.0,12.0918,12.1085,12.0585,12.0668,45220.0
2016-08-05 15:00:00,14.48,14.52,14.47,14.48,102793.0,12.0751,12.1085,12.0668,12.0751,102793.0
2016-08-05 15:30:00,14.48,14.52,14.47,14.47,381556.0,12.0751,12.1085,12.0668,12.0668,381556.0
2016-08-08 09:30:00,14.64,14.73,14.61,14.67,176230.0,12.2086,12.2836,12.1836,12.2336,176230.0
2016-08-08 10:00:00,14.68,14.74,14.66,14.68,65597.0,12.2419,12.292,12.2252,12.2419,65597.0
2016-08-08 10:30:00,14.67,14.69,14.63,14.65,62236.0,12.2336,12.2503,12.2002,12.2169,62236.0
2016-08-08 11:00:00,14.66,14.75,14.64,14.73,67230.0,12.2252,12.3003,12.2086,12.2836,67230.0
2016-08-08 11:30:00,14.74,14.76,14.71,14.73,71041.0,12.292,12.3086,12.2669,12.2836,71041.0
2016-08-08 12:00:00,14.73,14.76,14.71,14.75,62855.0,12.2836,12.3086,12.2669,12.3003,62855.0
2016-08-08 12:30:00,14.75,14.84,14.74,14.84,39488.0,12.3003,12.3754,12.292,12.3754,39488.0
2016-08-08 13:00:00,14.84,14.85,14.8,14.8,40550.0,12.3754,12.3837,12.342,12.342,40550.0
2016-08-08 13:30:00,14.8,14.87,14.8,14.86,45068.0,12.342,12.4004,12.342,12.392,45068.0
2016-08-08 14:00:00,14.85,14.87,14.8,14.81,79129.0,12.3837,12.4004,12.342,12.3503,79129.0
2016-08-08 14:30:00,14.81,14.81,14.76,14.81,45292.0,12.3503,12.3503,12.3086,12.3503,45292.0
2016-08-08 15:00:00,14.8,14.83,14.79,14.79,85471.0,12.342,12.367,12.3337,12.3337,85471.0
2016-08-08 15:30:00,14.79,14.81,14.72,14.75,201159.0,12.3337,12.3503,12.2753,12.3003,201159.0
2016-08-09 09:30:00,14.82,14.97,14.77,14.86,152041.0,12.3587,12.4838,12.317,12.392,152041.0
2016-08-09 10:00:00,14.86,15.03,14.82,14.93,162031.0,12.392,12.5338,12.3587,12.4504,162031.0
2016-08-09 10:30:00,14.94,14.94,14.79,14.85,134144.0,12.4587,12.4587,12.3337,12.3837,134144.0
2016-08-09 11:00:00,14.86,14.88,14.82,14.85,181007.0,12.392,12.4087,12.3587,12.3837,181007.0
2016-08-09 11:30:00,14.86,14.87,14.82,14.85,130908.0,12.392,12.4004,12.3587,12.3837,130908.0
2016-08-09 12:00:00,14.85,14.86,14.74,14.75,43202.0,12.3837,12.392,12.292,12.3003,43202.0
2016-08-09 12:30:00,14.74,14.75,14.65,14.68,60465.0,12.292,12.3003,12.2169,12.2419,60465.0
2016-08-09 13:00:00,14.68,14.73,14.66,14.66,62356.0,12.2419,12.2836,12.2252,12.2252,62356.0
2016-08-09 13:30:00,14.67,14.72,14.66,14.68,45751.0,12.2336,12.2753,12.2252,12.2419,45751.0
2016-08-09 14:00:00,14.67,14.7,14.66,14.68,45315.0,12.2336,12.2586,12.2252,12.2419,45315.0
2016-08-09 14:30:00,14.68,14.69,14.63,14.68,56631.0,12.2419,12.2503,12.2002,12.2419,56631.0
2016-08-09 15:00:00,14.69,14.69,14.63,14.68,92600.0,12.2503,12.2503,12.2002,12.2419,92600.0
2016-08-09 15:30:00,14.68,14.73,14.66,14.71,129884.0,12.2419,12.2836,12.2252,12.2669,129884.0
2016-08-10 09:30:00,14.66,14.76,14.41,14.6,270722.0,12.2252,12.3086,12.0168,12.1752,270722.0
2016-08-10 10:00:00,14.59,14.61,14.46,14.56,145087.0,12.1669,12.1836,12.0585,12.1419,145087.0
2016-08-10 10:30:00,14.56,14.72,14.44,14.56,199885.0,12.1419,12.2753,12.0418,12.1419,199885.0
2016-08-10 11:00:00,14.57,14.58,14.37,14.4,112914.0,12.1502,12.1585,11.9834,12.0084,112914.0
2016-08-10 11:30:00,14.4,14.42,14.35,14.39,77285.0,12.0084,12.0251,11.9667,12.0001,77285.0
2016-08-10 12:00:00,14.38,14.45,14.38,14.42,75783.0,11.9917,12.0501,11.9917,12.0251,75783.0
2016-08-10 12:30:00,14.42,14.47,14.4,14.42,51676.0,12.0251,12.0668,12.0084,12.0251,51676.0
2016-08-10 13:00:00,14.41,14.45,14.36,14.44,48992.0,12.0168,12.0501,11.9751,12.0418,48992.0
2016-08-10 13:30:00,14.45,14.45,14.4,14.42,58212.0,12.0501,12.0501,12.0084,12.0251,58212.0
2016-08-10 14:00:00,14.42,14.46,14.39,14.4,129488.0,12.0251,12.0585,12.0001,12.0084,129488.0
2016-08-10 14:30:00,14.4,14.42,14.34,14.37,54442.0,12.0084,12.0251,11.9584,11.9834,54442.0
2016-08-10 15:00:00,14.37,14.42,14.36,14.37,73421.0,11.9834,12.0251,11.9751,11.9834,73421.0
2016-08-10 15:30:00,14.38,14.39,14.33,14.36,313253.0,11.9917,12.0001,11.9501,11.9751,313253.0
2016-08-11 09:30:00,14.52,14.66,14.45,14.61,124020.0,12.1085,12.2252,12.0501,12.1836,124020.0
2016-08-11 10:00:00,14.61,14.67,14.57,14.66,62044.0,12.1836,12.2336,12.1502,12.2252,62044.0
2016-08-11 10:30:00,14.66,14.8,14.65,14.73,92476.0,12.2252,12.342,12.2169,12.2836,92476.0
2016-08-11 11:00:00,14.74,14.86,14.72,14.86,77845.0,12.292,12.392,12.2753,12.392,77845.0
2016-08-11 11:30:00,14.86,14.89,14.77,14.79,96689.0,12.392,12.417,12.317,12.3337,96689.0
2016-08-11 12:00:00,14.8,14.86,14.77,14.84,69435.0,12.342,12.392,12.317,12.3754,69435.0
2016-08-11 12:30:00,14.84,14.86,14.79,14.84,128160.0,12.3754,12.392,12.3337,12.3754,128160.0
2016-08-11 13:00:00,14.83,14.86,14.78,14.79,145691.0,12.367,12.392,12.3253,12.3337,145691.0
2016-08-11 13:30:00,14.8,14.87,14.79,14.85,35099.0,12.342,12.4004,12.3337,12.3837,35099.0
2016-08-11 14:00:00,14.85,14.87,14.8,14.81,63770.0,12.3837,12.4004,12.342,12.3503,63770.0
2016-08-11 14:30:00,14.81,14.81,14.75,14.77,55274.0,12.3503,12.3503,12.3003,12.317,55274.0
2016-08-11 15:00:00,14.77,14.8,14.74,14.75,47102.0,12.317,12.342,12.292,12.3003,47102.0
2016-08-11 15:30:00,14.74,14.8,14.74,14.76,158562.0,12.292,12.342,12.292,12.3086,158562.0
2016-08-12 09:30:00,14.85,14.95,14.81,14.91,145704.0,12.3837,12.4671,12.3503,12.4337,145704.0
2016-08-12 10:00:00,14.91,14.94,14.84,14.87,138247.0,12.4337,12.4587,12.3754,12.4004,138247.0
2016-08-12 10:30:00,14.86,14.87,14.8,14.85,240475.0,12.392,12.4004,12.342,12.3837,240475.0
2016-08-12 11:00:00,14.85,14.98,14.85,14.91,52388.0,12.3837,12.4921,12.3837,12.4337,52388.0
2016-08-12 11:30:00,14.91,14.92,14.77,14.79,84758.0,12.4337,12.4421,12.317,12.3337,84758.0
2016-08-12 12:00:00,14.79,14.83,14.71,14.76,70880.0,12.3337,12.367,12.2669,12.3086,70880.0
2016-08-12 12:30:00,14.77,14.77,14.73,14.74,28761.0,12.317,12.317,12.2836,12.292,28761.0
2016-08-12 13:00:00,14.75,14.77,14.68,14.77,43883.0,12.3003,12.317,12.2419,12.317,43883.0
2016-08-12 13:30:00,14.77,14.78,14.72,14.75,33236.0,12.317,12.3253,12.2753,12.3003,33236.0
2016-08-12 14:00:00,14.74,14.77,14.72,14.75,30912.0,12.292,12.317,12.2753,12.3003,30912.0
2016-08-12 14:30:00,14.75,14.75,14.72,14.72,26745.0,12.3003,12.3003,12.2753,12.2753,26745.0
2016-08-12 15:00:00,14.72,14.74,14.72,14.72,29029.0,12.2753,12.292,12.2753,12.2753,29029.0
2016-08-12 15:30:00,14.71,14.81,14.71,14.76,290467.0,12.2669,12.3503,12.2669,12.3086,290467.0
2016-08-15 09:30:00,14.89,15.04,14.87,14.93,192633.0,12.417,12.5421,12.4004,12.4504,192633.0
2016-08-15 10:00:00,14.93,15.06,14.91,15.05,101856.0,12.4504,12.5588,12.4337,12.5505,101856.0
2016-08-15 10:30:00,15.06,15.18,15.06,15.18,110891.0,12.5588,12.6589,12.5588,12.6589,110891.0
2016-08-15 11:00:00,15.18,15.19,15.09,15.13,85627.0,12.6589,12.6672,12.5838,12.6172,85627.0
2016-08-15 11:30:00,15.13,15.13,15.04,15.09,49700.0,12.6172,12.6172,12.5421,12.5838,49700.0
2016-08-15 12:00:00,15.09,15.12,15.07,15.09,58943.0,12.5838,12.6088,12.5672,12.5838,58943.0
2016-08-15 12:30:00,15.1,15.18,15.1,15.17,53542.0,12.5922,12.6589,12.5922,12.6505,53542.0
2016-08-15 13:00:00,15.17,15.2,15.15,15.2,82352.0,12.6505,12.6756,12.6339,12.6756,82352.0
2016-08-15 13:30:00,15.19,15.27,15.19,15.27,79924.0,12.6672,12.7339,12.6672,12.7339,79924.0
2016-08-15 14:00:00,15.27,15.36,15.26,15.3,145345.0,12.7339,12.809,12.7256,12.759,145345.0
2016-08-15 14:30:00,15.3,15.34,15.28,15.32,90587.0,12.759,12.7923,12.7423,12.7756,90587.0
2016-08-15 15:00:00,15.31,15.33,15.29,15.3,133706.0,12.7673,12.784,12.7506,12.759,133706.0
2016-08-15 15:30:00,15.31,15.31,15.26,15.27,213376.0,12.7673,12.7673,12.7256,12.7339,213376.0
2016-08-16 09:30:00,15.23,15.36,15.15,15.34,191909.0,12.7006,12.809,12.6339,12.7923,191909.0
2016-08-16 10:00:00,15.33,15.41,15.28,15.3,100653.0,12.784,12.8507,12.7423,12.759,100653.0
2016-08-16 10:30:00,15.29,15.4,15.27,15.39,100123.0,12.7506,12.8423,12.7339,12.834,100123.0
2016-08-16 11:00:00,15.4,15.46,15.37,15.42,87540.0,12.8423,12.8924,12.8173,12.859,87540.0
2016-08-16 11:30:00,15.41,15.41,15.31,15.36,106404.0,12.8507,12.8507,12.7673,12.809,106404.0
2016-08-16 12:00:00,15.36,15.42,15.35,15.37,40097.0,12.809,12.859,12.8007,12.8173,40097.0
2016-08-16 12:30:00,15.37,15.44,15.36,15.41,66886.0,12.8173,12.8757,12.809,12.8507,66886.0
2016-08-16 13:00:00,15.4,15.41,15.38,15.4,54196.0,12.8423,12.8507,12.8257,12.8423,54196.0
2016-08-16 13:30:00,15.4,15.41,15.36,15.39,33742.0,12.8423,12.8507,12.809,12.834,33742.0
2016-08-16 14:00:00,15.39,15.43,15.38,15.42,45200.0,12.834,12.8674,12.8257,12.859,45200.0
2016-08-16 14:30:00,15.42,15.45,15.42,15.44,24315.0,12.859,12.884,12.859,12.8757,24315.0
2016-08-16 15:00:00,15.44,15.44,15.32,15.34,70662.0,12.8757,12.8757,12.7756,12.7923,70662.0
2016-08-16 15:30:00,15.34,15.39,15.33,15.38,173957.0,12.7923,12.834,12.784,12.8257,173957.0
2016-08-17 09:30:00,15.31,15.32,15.15,15.15,156922.0,12.7673,12.7756,12.6339,12.6339,156922.0
2016-08-17 10:00:00,15.15,15.2,15.07,15.16,62179.0,12.6339,12.6756,12.5672,12.6422,62179.0
2016-08-17 10:30:00,15.17,15.36,15.13,15.36,192493.0,12.6505,12.809,12.6172,12.809,192493.0
2016-08-17 11:00:00,15.36,15.46,15.32,15.35,132078.0,12.809,12.8924,12.7756,12.8007,132078.0
2016-08-17 11:30:00,15.35,15.39,15.3,15.32,71862.0,12.8007,12.834,12.759,12.7756,71862.0
2016-08-17 12:00:00,15.32,15.34,15.27,15.32,53417.0,12.7756,12.7923,12.7339,12.7756,53417.0
2016-08-17 12:30:00,15.32,15.39,15.29,15.36,48287.0,12.7756,12.834,12.7506,12.809,48287.0
2016-08-17 13:00:00,15.36,15.41,15.33,15.37,64059.0,12.809,12.8507,12.784,12.8173,64059.0
2016-08-17 13:30:00,15.37,15.37,15.24,15.25,42007.0,12.8173,12.8173,12.7089,12.7173,42007.0
2016-08-17 14:00:00,15.25,15.37,15.22,15.33,154891.0,12.7173,12.8173,12.6922,12.784,154891.0
2016-08-17 14:30:00,15.33,15.33,15.27,15.3,86203.0,12.784,12.784,12.7339,12.759,86203.0
2016-08-17 15:00:00,15.3,15.32,15.24,15.27,113797.0,12.759,12.7756,12.7089,12.7339,113797.0
2016-08-17 15:30:00,15.28,15.29,15.2,15.23,347698.0,12.7423,12.7506,12.6756,12.7006,347698.0
2016-08-18 09:30:00,15.35,15.4,15.31,15.4,108964.0,12.8007,12.8423,12.7673,12.8423,108964.0
2016-08-18 10:00:00,15.39,15.5,15.36,15.45,122451.0,12.834,12.9257,12.809,12.884,122451.0
2016-08-18 10:30:00,15.46,15.54,15.42,15.53,120835.0,12.8924,12.9591,12.859,12.9508,120835.0
2016-08-18 11:00:00,15.53,15.68,15.53,15.67,104415.0,12.9508,13.0758,12.9508,13.0675,104415.0
2016-08-18 11:30:00,15.67,15.72,15.6,15.6,68953.0,13.0675,13.1092,13.0091,13.0091,68953.0
2016-08-18 12:00:00,15.6,15.66,15.6,15.62,39271.0,13.0091,13.0592,13.0091,13.0258,39271.0
2016-08-18 12:30:00,15.62,15.63,15.55,15.55,45927.0,13.0258,13.0341,12.9674,12.9674,45927.0
2016-08-18 13:00:00,15.56,15.59,15.52,15.53,56273.0,12.9758,13.0008,12.9424,12.9508,56273.0
2016-08-18 13:30:00,15.54,15.54,15.48,15.51,58564.0,12.9591,12.9591,12.9091,12.9341,58564.0
2016-08-18 14:00:00,15.51,15.59,15.51,15.56,47514.0,12.9341,13.0008,12.9341,12.9758,47514.0
2016-08-18 14:30:00,15.55,15.58,15.49,15.58,51425.0,12.9674,12.9925,12.9174,12.9925,51425.0
2016-08-18 15:00:00,15.57,15.63,15.57,15.62,49905.0,12.9841,13.0341,12.9841,13.0258,49905.0
2016-08-18 15:30:00,15.62,15.64,15.59,15.63,155955.0,13.0258,13.0425,13.0008,13.0341,155955.0
2016-08-19 09:30:00,15.51,15.51,15.26,15.29,127953.0,12.9341,12.9341,12.7256,12.7506,127953.0
2016-08-19 10:00:00,15.29,15.32,15.23,15.31,95194.0,12.7506,12.7756,12.7006,12.7673,95194.0
2016-08-19 10:30:00,15.31,15.37,15.3,15.33,93092.0,12.7673,12.8173,12.759,12.784,93092.0
2016-08-19 11:00:00,15.32,15.35,15.23,15.27,61806.0,12.7756,12.8007,12.7006,12.7339,61806.0
2016-08-19 11:30:00,15.28,15.35,15.27,15.34,53038.0,12.7423,12.8007,12.7339,12.7923,53038.0
2016-08-19 12:00:00,15.35,15.4,15.34,15.37,46412.0,12.8007,12.8423,12.7923,12.8173,46412.0
2016-08-19 12:30:00,15.37,15.38,15.3,15.3,42740.0,12.8173,12.8257,12.759,12.759,42740.0
2016-08-19 13:00:00,15.3,15.33,15.29,15.29,38711.0,12.759,12.784,12.7506,12.7506,38711.0
2016-08-19 13:30:00,15.29,15.36,15.29,15.36,34189.0,12.7506,12.809,12.7506,12.809,34189.0
2016-08-19 14:00:00,15.35,15.36,15.33,15.36,22567.0,12.8007,12.809,12.784,12.809,22567.0
2016-08-19 14:30:00,15.36,15.4,15.36,15.4,26769.0,12.809,12.8423,12.809,12.8423,26769.0
2016-08-19 15:00:00,15.41,15.47,15.41,15.44,98894.0,12.8507,12.9007,12.8507,12.8757,98894.0
2016-08-19 15:30:00,15.44,15.46,15.43,15.44,99534.0,12.8757,12.8924,12.8674,12.8757,99534.0
2016-08-22 09:30:00,15.15,15.19,14.91,15.03,243267.0,12.6339,12.6672,12.4337,12.5338,243267.0
2016-08-22 10:00:00,15.03,15.14,14.99,15.09,73959.0,12.5338,12.6255,12.5004,12.5838,73959.0
2016-08-22 10:30:00,15.09,15.12,15.06,15.06,60618.0,12.5838,12.6088,12.5588,12.5588,60618.0
2016-08-22 11:00:00,15.06,15.1,14.96,14.96,63155.0,12.5588,12.5922,12.4754,12.4754,63155.0
2016-08-22 11:30:00,14.96,15.02,14.94,15.01,58126.0,12.4754,12.5255,12.4587,12.5171,58126.0
2016-08-22 12:00:00,15.01,15.09,14.99,15.05,35276.0,12.5171,12.5838,12.5004,12.5505,35276.0
2016-08-22 12:30:00,15.05,15.07,15.02,15.03,30762.0,12.5505,12.5672,12.5255,12.5338,30762.0
2016-08-22 13:00:00,15.02,15.03,14.96,14.99,43384.0,12.5255,12.5338,12.4754,12.5004,43384.0
2016-08-22 13:30:00,14.99,15.05,14.99,15.03,77606.0,12.5004,12.5505,12.5004,12.5338,77606.0
2016-08-22 14:00:00,15.03,15.04,14.95,14.96,113215.0,12.5338,12.5421,12.4671,12.4754,113215.0
2016-08-22 14:30:00,14.97,15.02,14.97,14.99,47411.0,12.4838,12.5255,12.4838,12.5004,47411.0
2016-08-22 15:00:00,14.99,15.05,14.98,15.04,78876.0,12.5004,12.5505,12.4921,12.5421,78876.0
2016-08-22 15:30:00,15.04,15.14,15.04,15.1,351704.0,12.5421,12.6255,12.5421,12.5922,351704.0
2016-08-23 09:30:00,15.08,15.2,15.04,15.09,137344.0,12.5755,12.6756,12.5421,12.5838,137344.0
2016-08-23 10:00:00,15.09,15.1,14.97,15.0,263051.0,12.5838,12.5922,12.4838,12.5088,263051.0
2016-08-23 10:30:00,15.0,15.16,14.95,15.16,222806.0,12.5088,12.6422,12.4671,12.6422,222806.0
2016-08-23 11:00:00,15.16,15.17,15.07,15.13,74325.0,12.6422,12.6505,12.5672,12.6172,74325.0
2016-08-23 11:30:00,15.13,15.15,15.03,15.03,59714.0,12.6172,12.6339,12.5338,12.5338,59714.0
2016-08-23 12:00:00,15.04,15.07,15.0,15.04,34025.0,12.5421,12.5672,12.5088,12.5421,34025.0
2016-08-23 12:30:00,15.04,15.09,15.04,15.07,22292.0,12.5421,12.5838,12.5421,12.5672,22292.0
2016-08-23 13:00:00,15.07,15.08,15.05,15.07,21089.0,12.5672,12.5755,12.5505,12.5672,21089.0
2016-08-23 13:30:00,15.07,15.08,15.05,15.05,16543.0,12.5672,12.5755,12.5505,12.5505,16543.0
2016-08-23 14:00:00,15.05,15.07,15.02,15.03,49914.0,12.5505,12.5672,12.5255,12.5338,49914.0
2016-08-23 14:30:00,15.03,15.04,15.0,15.02,38551.0,12.5338,12.5421,12.5088,12.5255,38551.0
2016-08-23 15:00:00,15.02,15.04,15.02,15.04,20570.0,12.5255,12.5421,12.5255,12.5421,20570.0
2016-08-23 15:30:00,15.04,15.05,15.0,15.05,128380.0,12.5421,12.5505,12.5088,12.5505,128380.0
2016-08-24 09:30:00,14.94,15.14,14.87,15.1,104597.0,12.4587,12.6255,12.4004,12.5922,104597.0
2016-08-24 10:00:00,15.1,15.3,15.1,15.26,340559.0,12.5922,12.759,12.5922,12.7256,340559.0
2016-08-24 10:30:00,15.24,15.24,15.08,15.14,243523.0,12.7089,12.7089,12.5755,12.6255,243523.0
2016-08-24 11:00:00,15.14,15.21,15.08,15.09,149668.0,12.6255,12.6839,12.5755,12.5838,149668.0
2016-08-24 11:30:00,15.09,15.16,15.09,15.13,43053.0,12.5838,12.6422,12.5838,12.6172,43053.0
2016-08-24 12:00:00,15.13,15.22,15.13,15.18,30408.0,12.6172,12.6922,12.6172,12.6589,30408.0
2016-08-24 12:30:00,15.17,15.21,15.15,15.19,106072.0,12.6505,12.6839,12.6339,12.6672,106072.0
2016-08-24 13:00:00,15.19,15.23,15.16,15.16,34818.0,12.6672,12.7006,12.6422,12.6422,34818.0
2016-08-24 13:30:00,15.17,15.21,15.17,15.19,31169.0,12.6505,12.6839,12.6505,12.6672,31169.0
2016-08-24 14:00:00,15.18,15.19,15.12,15.15,55348.0,12.6589,12.6672,12.6088,12.6339,55348.0
2016-08-24 14:30:00,15.15,15.16,15.06,15.07,54851.0,12.6339,12.6422,12.5588,12.5672,54851.0
2016-08-24 15:00:00,15.06,15.07,15.01,15.04,54930.0,12.5588,12.5672,12.5171,12.5421,54930.0
2016-08-24 15:30:00,15.04,15.04,14.95,14.99,262564.0,12.5421,12.5421,12.4671,12.5004,262564.0
2016-08-25 09:30:00,14.95,14.95,14.79,14.95,109214.0,12.4671,12.4671,12.3337,12.4671,109214.0
2016-08-25 10:00:00,14.94,15.01,14.88,14.93,155672.0,12.4587,12.5171,12.4087,12.4504,155672.0
2016-08-25 10:30:00,14.93,14.99,14.91,14.96,72934.0,12.4504,12.5004,12.4337,12.4754,72934.0
2016-08-25 11:00:00,14.95,15.06,14.95,15.02,160140.0,12.4671,12.5588,12.4671,12.5255,160140.0
2016-08-25 11:30:00,15.03,15.04,14.97,14.99,130345.0,12.5338,12.5421,12.4838,12.5004,130345.0
2016-08-25 12:00:00,14.99,15.06,14.99,15.02,31655.0,12.5004,12.5588,12.5004,12.5255,31655.0
2016-08-25 12:30:00,15.03,15.07,15.03,15.05,22204.0,12.5338,12.5672,12.5338,12.5505,22204.0
2016-08-25 13:00:00,15.05,15.06,14.98,14.98,31210.0,12.5505,12.5588,12.4921,12.4921,31210.0
2016-08-25 13:30:00,14.97,14.97,14.9,14.96,61658.0,12.4838,12.4838,12.4254,12.4754,61658.0
2016-08-25 14:00:00,14.96,14.96,14.89,14.92,68553.0,12.4754,12.4754,12.417,12.4421,68553.0
2016-08-25 14:30:00,14.91,14.95,14.85,14.85,59235.0,12.4337,12.4671,12.3837,12.3837,59235.0
2016-08-25 15:00:00,14.85,14.97,14.85,14.96,96013.0,12.3837,12.4838,12.3837,12.4754,96013.0
2016-08-25 15:30:00,14.96,14.99,14.93,14.97,294842.0,12.4754,12.5004,12.4504,12.4838,294842.0
2016-08-26 09:30:00,15.07,15.13,15.0,15.11,290252.0,12.5672,12.6172,12.5088,12.6005,290252.0
2016-08-26 10:00:00,15.1,15.28,14.98,15.24,186344.0,12.5922,12.7423,12.4921,12.7089,186344.0
2016-08-26 10:30:00,15.25,15.27,15.11,15.15,45610.0,12.7173,12.7339,12.6005,12.6339,45610.0
2016-08-26 11:00:00,15.16,15.16,15.08,15.12,42567.0,12.6422,12.6422,12.5755,12.6088,42567.0
2016-08-26 11:30:00,15.12,15.12,14.93,14.94,51630.0,12.6088,12.6088,12.4504,12.4587,51630.0
2016-08-26 12:00:00,14.93,14.94,14.76,14.79,123380.0,12.4504,12.4587,12.3086,12.3337,123380.0
2016-08-26 12:30:00,14.79,14.87,14.75,14.87,60245.0,12.3337,12.4004,12.3003,12.4004,60245.0
2016-08-26 13:00:00,14.87,14.9,14.85,14.85,29321.0,12.4004,12.4254,12.3837,12.3837,29321.0
2016-08-26 13:30:00,14.85,14.85,14.79,14.81,27921.0,12.3837,12.3837,12.3337,12.3503,27921.0
2016-08-26 14:00:00,14.81,14.83,14.78,14.8,43435.0,12.3503,12.367,12.3253,12.342,43435.0
2016-08-26 14:30:00,14.8,14.83,14.79,14.82,26544.0,12.342,12.367,12.3337,12.3587,26544.0
2016-08-26 15:00:00,14.82,14.9,14.82,14.89,53490.0,12.3587,12.4254,12.3587,12.417,53490.0
2016-08-26 15:30:00,14.88,14.91,14.84,14.85,88324.0,12.4087,12.4337,12.3754,12.3837,88324.0
2016-08-29 09:30:00,14.7,14.82,14.65,14.75,109693.0,12.2586,12.3587,12.2169,12.3003,109693.0
2016-08-29 10:00:00,14.76,14.83,14.73,14.74,42621.0,12.3086,12.367,12.2836,12.292,42621.0
2016-08-29 10:30:00,14.75,14.78,14.71,14.77,46539.0,12.3003,12.3253,12.2669,12.317,46539.0
2016-08-29 11:00:00,14.77,14.84,14.77,14.81,47346.0,12.317,12.3754,12.317,12.3503,47346.0
2016-08-29 11:30:00,14.82,14.84,14.8,14.81,45565.0,12.3587,12.3754,12.342,12.3503,45565.0
2016-08-29 12:00:00,14.81,14.84,14.8,14.8,20649.0,12.3503,12.3754,12.342,12.342,20649.0
2016-08-29 12:30:00,14.81,14.83,14.78,14.79,12815.0,12.3503,12.367,12.3253,12.3337,12815.0
2016-08-29 13:00:00,14.79,14.81,14.78,14.8,24591.0,12.3337,12.3503,12.3253,12.342,24591.0
2016-08-29 13:30:00,14.81,14.9,14.8,14.88,37295.0,12.3503,12.4254,12.342,12.4087,37295.0
2016-08-29 14:00:00,14.88,14.92,14.85,14.85,55640.0,12.4087,12.4421,12.3837,12.3837,55640.0
2016-08-29 14:30:00,14.85,14.86,14.83,14.85,48779.0,12.3837,12.392,12.367,12.3837,48779.0
2016-08-29 15:00:00,14.85,14.85,14.82,14.83,52488.0,12.3837,12.3837,12.3587,12.367,52488.0
2016-08-29 15:30:00,14.83,14.85,14.82,14.83,145287.0,12.367,12.3837,12.3587,12.367,145287.0
2016-08-30 09:30:00,14.85,15.07,14.85,15.01,75903.0,12.3837,12.5672,12.3837,12.5171,75903.0
2016-08-30 10:00:00,15.0,15.02,14.83,14.88,45277.0,12.5088,12.5255,12.367,12.4087,45277.0
2016-08-30 10:30:00,14.87,14.87,14.75,14.78,47618.0,12.4004,12.4004,12.3003,12.3253,47618.0
2016-08-30 11:00:00,14.78,14.84,14.76,14.79,41951.0,12.3253,12.3754,12.3086,12.3337,41951.0
2016-08-30 11:30:00,14.78,14.87,14.74,14.83,39534.0,12.3253,12.4004,12.292,12.367,39534.0
2016-08-30 12:00:00,14.84,14.91,14.84,14.88,24955.0,12.3754,12.4337,12.3754,12.4087,24955.0
2016-08-30 12:30:00,14.89,14.9,14.83,14.84,18403.0,12.417,12.4254,12.367,12.3754,18403.0
2016-08-30 13:00:00,14.83,14.85,14.81,14.83,24463.0,12.367,12.3837,12.3503,12.367,24463.0
2016-08-30 13:30:00,14.83,14.86,14.82,14.83,31826.0,12.367,12.392,12.3587,12.367,31826.0
2016-08-30 14:00:00,14.82,14.82,14.78,14.79,26718.0,12.3587,12.3587,12.3253,12.3337,26718.0
2016-08-30 14:30:00,14.79,14.9,14.79,14.86,61000.0,12.3337,12.4254,12.3337,12.392,61000.0
2016-08-30 15:00:00,14.85,14.86,14.78,14.82,73326.0,12.3837,12.392,12.3253,12.3587,73326.0
2016-08-30 15:30:00,14.81,14.89,14.81,14.86,142985.0,12.3503,12.417,12.3503,12.392,142985.0
2016-08-31 09:30:00,14.76,14.79,14.6,14.69,85001.0,12.3086,12.3337,12.1752,12.2503,85001.0
2016-08-31 10:00:00,14.68,14.75,14.68,14.75,96816.0,12.2419,12.3003,12.2419,12.3003,96816.0
2016-08-31 10:30:00,14.75,14.75,14.41,14.41,396752.0,12.3003,12.3003,12.0168,12.0168,396752.0
2016-08-31 11:00:00,14.41,14.47,14.33,14.45,180456.0,12.0168,12.0668,11.9501,12.0501,180456.0
2016-08-31 11:30:00,14.45,14.48,14.4,14.46,49428.0,12.0501,12.0751,12.0084,12.0585,49428.0
2016-08-31 12:00:00,14.45,14.46,14.37,14.37,40183.0,12.0501,12.0585,11.9834,11.9834,40183.0
2016-08-31 12:30:00,14.36,14.38,14.33,14.34,80848.0,11.9751,11.9917,11.9501,11.9584,80848.0
2016-08-31 13:00:00,14.33,14.4,14.27,14.37,85996.0,11.9501,12.0084,11.9,11.9834,85996.0
2016-08-31 13:30:00,14.37,14.39,14.33,14.36,58178.0,11.9834,12.0001,11.9501,11.9751,58178.0
2016-08-31 14:00:00,14.36,14.46,14.36,14.38,76545.0,11.9751,12.0585,11.9751,11.9917,76545.0
2016-08-31 14:30:00,14.38,14.38,14.34,14.38,43974.0,11.9917,11.9917,11.9584,11.9917,43974.0
2016-08-31 15:00:00,14.37,14.42,14.33,14.41,68917.0,11.9834,12.0251,11.9501,12.0168,68917.0
2016-08-31 15:30:00,14.41,14.49,14.39,14.45,298417.0,12.0168,12.0835,12.0001,12.0501,298417.0
2016-09-01 09:30:00,14.39,14.5,14.37,14.48,187019.0,12.0001,12.0918,11.9834,12.0751,187019.0
2016-09-01 10:00:00,14.49,14.67,14.42,14.45,546024.0,12.0835,12.2336,12.0251,12.0501,546024.0
2016-09-01 10:30:00,14.44,14.51,14.41,14.45,259908.0,12.0418,12.1002,12.0168,12.0501,259908.0
2016-09-01 11:00:00,14.45,14.45,14.37,14.41,222219.0,12.0501,12.0501,11.9834,12.0168,222219.0
2016-09-01 11:30:00,14.42,14.44,14.35,14.38,187470.0,12.0251,12.0418,11.9667,11.9917,187470.0
2016-09-01 12:00:00,14.38,14.4,14.36,14.4,93308.0,11.9917,12.0084,11.9751,12.0084,93308.0
2016-09-01 12:30:00,14.39,14.51,14.39,14.48,133694.0,12.0001,12.1002,12.0001,12.0751,133694.0
2016-09-01 13:00:00,14.48,14.55,14.47,14.5,48879.0,12.0751,12.1335,12.0668,12.0918,48879.0
2016-09-01 13:30:00,14.5,14.55,14.5,14.54,257346.0,12.0918,12.1335,12.0918,12.1252,257346.0
2016-09-01 14:00:00,14.54,14.56,14.5,14.56,89384.0,12.1252,12.1419,12.0918,12.1419,89384.0
2016-09-01 14:30:00,14.57,14.6,14.53,14.58,64892.0,12.1502,12.1752,12.1168,12.1585,64892.0
2016-09-01 15:00:00,14.57,14.58,14.5,14.5,98163.0,12.1502,12.1585,12.0918,12.0918,98163.0
2016-09-01 15:30:00,14.51,14.65,14.47,14.62,358915.0,12.1002,12.2169,12.0668,12.1919,358915.0
2016-09-02 09:30:00,14.79,15.05,14.77,15.02,333770.0,12.3337,12.5505,12.317,12.5255,333770.0
2016-09-02 10:00:00,15.02,15.14,14.9,14.93,775070.0,12.5255,12.6255,12.4254,12.4504,775070.0
2016-09-02 10:30:00,14.93,14.95,14.87,14.9,444442.0,12.4504,12.4671,12.4004,12.4254,444442.0
2016-09-02 11:00:00,14.91,14.96,14.91,14.91,124901.0,12.4337,12.4754,12.4337,12.4337,124901.0
2016-09-02 11:30:00,14.91,14.96,14.88,14.9,156573.0,12.4337,12.4754,12.4087,12.4254,156573.0
2016-09-02 12:00:00,14.91,14.93,14.88,14.9,53444.0,12.4337,12.4504,12.4087,12.4254,53444.0
2016-09-02 12:30:00,14.9,14.97,14.9,14.94,28595.0,12.4254,12.4838,12.4254,12.4587,28595.0
2016-09-02 13:00:00,14.93,14.98,14.91,14.93,53570.0,12.4504,12.4921,12.4337,12.4504,53570.0
2016-09-02 13:30:00,14.94,14.95,14.92,14.93,36884.0,12.4587,12.4671,12.4421,12.4504,36884.0
2016-09-02 14:00:00,14.94,14.94,14.91,14.92,37340.0,12.4587,12.4587,12.4337,12.4421,37340.0
2016-09-02 14:30:00,14.92,14.96,14.89,14.9,187668.0,12.4421,12.4754,12.417,12.4254,187668.0
2016-09-02 15:00:00,14.9,14.91,14.87,14.9,80932.0,12.4254,12.4337,12.4004,12.4254,80932.0
2016-09-02 15:30:00,14.89,14.9,14.81,14.84,211479.0,12.417,12.4254,12.3503,12.3754,211479.0
2016-09-06 09:30:00,14.95,14.96,14.65,14.74,262056.0,12.4671,12.4754,12.2169,12.292,262056.0
2016-09-06 10:00:00,14.73,14.86,14.72,14.85,151110.0,12.2836,12.392,12.2753,12.3837,151110.0
2016-09-06 10:30:00,14.85,14.87,14.7,14.71,280687.0,12.3837,12.4004,12.2586,12.2669,280687.0
2016-09-06 11:00:00,14.72,14.77,14.67,14.74,105518.0,12.2753,12.317,12.2336,12.292,105518.0
2016-09-06 11:30:00,14.74,14.78,14.71,14.76,66886.0,12.292,12.3253,12.2669,12.3086,66886.0
2016-09-06 12:00:00,14.76,14.76,14.69,14.73,34569.0,12.3086,12.3086,12.2503,12.2836,34569.0
2016-09-06 12:30:00,14.72,14.75,14.69,14.72,26466.0,12.2753,12.3003,12.2503,12.2753,26466.0
2016-09-06 13:00:00,14.72,14.77,14.71,14.76,35596.0,12.2753,12.317,12.2669,12.3086,35596.0
2016-09-06 13:30:00,14.75,14.8,14.75,14.76,183988.0,12.3003,12.342,12.3003,12.3086,183988.0
2016-09-06 14:00:00,14.76,14.77,14.7,14.74,162205.0,12.3086,12.317,12.2586,12.292,162205.0
2016-09-06 14:30:00,14.75,14.77,14.71,14.72,32299.0,12.3003,12.317,12.2669,12.2753,32299.0
2016-09-06 15:00:00,14.71,14.81,14.7,14.79,160672.0,12.2669,12.3503,12.2586,12.3337,160672.0
2016-09-06 15:30:00,14.79,14.8,14.76,14.79,284873.0,12.3337,12.342,12.3086,12.3337,284873.0
2016-09-07 09:30:00,14.81,14.86,14.73,14.78,117148.0,12.3503,12.392,12.2836,12.3253,117148.0
2016-09-07 10:00:00,14.78,14.79,14.68,14.72,110855.0,12.3253,12.3337,12.2419,12.2753,110855.0
2016-09-07 10:30:00,14.72,14.73,14.66,14.7,61317.0,12.2753,12.2836,12.2252,12.2586,61317.0
2016-09-07 11:00:00,14.69,14.76,14.68,14.74,49640.0,12.2503,12.3086,12.2419,12.292,49640.0
2016-09-07 11:30:00,14.74,14.85,14.74,14.81,51440.0,12.292,12.3837,12.292,12.3503,51440.0
2016-09-07 12:00:00,14.8,14.81,14.73,14.75,129127.0,12.342,12.3503,12.2836,12.3003,129127.0
2016-09-07 12:30:00,14.75,14.75,14.65,14.68,69329.0,12.3003,12.3003,12.2169,12.2419,69329.0
2016-09-07 13:00:00,14.67,14.72,14.64,14.65,66999.0,12.2336,12.2753,12.2086,12.2169,66999.0
2016-09-07 13:30:00,14.66,14.69,14.62,14.63,55746.0,12.2252,12.2503,12.1919,12.2002,55746.0
2016-09-07 14:00:00,14.63,14.67,14.62,14.66,47871.0,12.2002,12.2336,12.1919,12.2252,47871.0
2016-09-07 14:30:00,14.65,14.66,14.61,14.62,74549.0,12.2169,12.2252,12.1836,12.1919,74549.0
2016-09-07 15:00:00,14.63,14.63,14.59,14.59,272489.0,12.2002,12.2002,12.1669,12.1669,272489.0
2016-09-07 15:30:00,14.58,14.59,14.54,14.57,307061.0,12.1585,12.1669,12.1252,12.1502,307061.0
2016-09-08 09:30:00,14.72,14.75,14.6,14.7,277764.0,12.2753,12.3003,12.1752,12.2586,277764.0
2016-09-08 10:00:00,14.7,14.71,14.6,14.68,206948.0,12.2586,12.2669,12.1752,12.2419,206948.0
2016-09-08 10:30:00,14.68,14.84,14.67,14.84,140716.0,12.2419,12.3754,12.2336,12.3754,140716.0
2016-09-08 11:00:00,14.85,15.12,14.85,15.09,228677.0,12.3837,12.6088,12.3837,12.5838,228677.0
2016-09-08 11:30:00,15.09,15.2,15.03,15.19,129318.0,12.5838,12.6756,12.5338,12.6672,129318.0
2016-09-08 12:00:00,15.18,15.25,15.15,15.2,88917.0,12.6589,12.7173,12.6339,12.6756,88917.0
2016-09-08 12:30:00,15.2,15.28,15.18,15.27,149571.0,12.6756,12.7423,12.6589,12.7339,149571.0
2016-09-08 13:00:00,15.28,15.34,15.26,15.31,255998.0,12.7423,12.7923,12.7256,12.7673,255998.0
2016-09-08 13:30:00,15.31,15.32,15.28,15.31,190528.0,12.7673,12.7756,12.7423,12.7673,190528.0
2016-09-08 14:00:00,15.31,15.35,15.29,15.31,237147.0,12.7673,12.8007,12.7506,12.7673,237147.0
2016-09-08 14:30:00,15.3,15.35,15.27,15.31,194704.0,12.759,12.8007,12.7339,12.7673,194704.0
2016-09-08 15:00:00,15.31,15.31,15.26,15.29,133315.0,12.7673,12.7673,12.7256,12.7506,133315.0
2016-09-08 15:30:00,15.29,15.33,15.29,15.29,362458.0,12.7506,12.784,12.7506,12.7506,362458.0
2016-09-09 09:30:00,15.01,15.01,14.8,14.86,203487.0,12.5171,12.5171,12.342,12.392,203487.0
2016-09-09 10:00:00,14.86,14.88,14.79,14.83,93053.0,12.392,12.4087,12.3337,12.367,93053.0
2016-09-09 10:30:00,14.83,14.85,14.71,14.73,69150.0,12.367,12.3837,12.2669,12.2836,69150.0
2016-09-09 11:00:00,14.73,14.75,14.67,14.75,66375.0,12.2836,12.3003,12.2336,12.3003,66375.0
2016-09-09 11:30:00,14.75,14.8,14.71,14.75,109286.0,12.3003,12.342,12.2669,12.3003,109286.0
2016-09-09 12:00:00,14.74,14.76,14.66,14.7,120426.0,12.292,12.3086,12.2252,12.2586,120426.0
2016-09-09 12:30:00,14.7,14.71,14.66,14.69,39980.0,12.2586,12.2669,12.2252,12.2503,39980.0
2016-09-09 13:00:00,14.68,14.69,14.61,14.63,82927.0,12.2419,12.2503,12.1836,12.2002,82927.0
2016-09-09 13:30:00,14.63,14.64,14.54,14.58,78731.0,12.2002,12.2086,12.1252,12.1585,78731.0
2016-09-09 14:00:00,14.58,14.62,14.54,14.62,53621.0,12.1585,12.1919,12.1252,12.1919,53621.0
2016-09-09 14:30:00,14.62,14.71,14.61,14.68,51362.0,12.1919,12.2669,12.1836,12.2419,51362.0
2016-09-09 15:00:00,14.68,14.74,14.63,14.74,64188.0,12.2419,12.292,12.2002,12.292,64188.0
2016-09-09 15:30:00,14.73,14.74,14.64,14.64,303172.0,12.2836,12.292,12.2086,12.2086,303172.0
2016-09-12 09:30:00,14.4,14.44,14.21,14.44,326559.0,12.0084,12.0418,11.85,12.0418,326559.0
2016-09-12 10:00:00,14.45,14.57,14.39,14.5,160828.0,12.0501,12.1502,12.0001,12.0918,160828.0
2016-09-12 10:30:00,14.51,14.57,14.43,14.47,192805.0,12.1002,12.1502,12.0334,12.0668,192805.0
2016-09-12 11:00:00,14.47,14.51,14.39,14.48,154625.0,12.0668,12.1002,12.0001,12.0751,154625.0
2016-09-12 11:30:00,14.48,14.52,14.42,14.45,73813.0,12.0751,12.1085,12.0251,12.0501,73813.0
2016-09-12 12:00:00,14.45,14.46,14.35,14.46,104531.0,12.0501,12.0585,11.9667,12.0585,104531.0
2016-09-12 12:30:00,14.46,14.49,14.43,14.45,71167.0,12.0585,12.0835,12.0334,12.0501,71167.0
2016-09-12 13:00:00,14.44,14.57,14.4,14.43,115653.0,12.0418,12.1502,12.0084,12.0334,115653.0
2016-09-12 13:30:00,14.43,14.53,14.4,14.51,100502.0,12.0334,12.1168,12.0084,12.1002,100502.0
2016-09-12 14:00:00,14.51,14.57,14.49,14.54,92390.0,12.1002,12.1502,12.0835,12.1252,92390.0
2016-09-12 14:30:00,14.53,14.58,14.49,14.53,84230.0,12.1168,12.1585,12.0835,12.1168,84230.0
2016-09-12 15:00:00,14.52,14.55,14.48,14.49,113340.0,12.1085,12.1335,12.0751,12.0835,113340.0
2016-09-12 15:30:00,14.48,14.52,14.42,14.45,266427.0,12.0751,12.1085,12.0251,12.0501,266427.0
2016-09-13 09:30:00,14.14,14.14,13.69,13.7,263087.0,11.8345,11.8345,11.4578,11.4662,263087.0
2016-09-13 10:00:00,13.69,13.8,13.63,13.79,190995.0,11.4578,11.5499,11.4076,11.5415,190995.0
2016-09-13 10:30:00,13.79,13.84,13.71,13.75,157421.0,11.5415,11.5834,11.4746,11.508,157421.0
2016-09-13 11:00:00,13.76,13.8,13.7,13.74,108963.0,11.5164,11.5499,11.4662,11.4997,108963.0
2016-09-13 11:30:00,13.75,13.78,13.68,13.77,97456.0,11.508,11.5332,11.4495,11.5248,97456.0
2016-09-13 12:00:00,13.77,13.77,13.67,13.69,71198.0,11.5248,11.5248,11.4411,11.4578,71198.0
2016-09-13 12:30:00,13.7,13.73,13.62,13.65,52819.0,11.4662,11.4913,11.3992,11.4244,52819.0
2016-09-13 13:00:00,13.66,13.69,13.58,13.67,120523.0,11.4327,11.4578,11.3658,11.4411,120523.0
2016-09-13 13:30:00,13.68,13.69,13.62,13.66,146476.0,11.4495,11.4578,11.3992,11.4327,146476.0
2016-09-13 14:00:00,13.64,13.68,13.63,13.65,74598.0,11.416,11.4495,11.4076,11.4244,74598.0
2016-09-13 14:30:00,13.65,13.76,13.63,13.73,100317.0,11.4244,11.5164,11.4076,11.4913,100317.0
2016-09-13 15:00:00,13.73,13.81,13.7,13.77,84729.0,11.4913,11.5583,11.4662,11.5248,84729.0
2016-09-13 15:30:00,13.77,13.8,13.72,13.76,332116.0,11.5248,11.5499,11.4829,11.5164,332116.0
2016-09-14 09:30:00,13.63,13.63,13.4,13.47,346709.0,11.4076,11.4076,11.2151,11.2737,346709.0
2016-09-14 10:00:00,13.47,13.74,13.47,13.74,202471.0,11.2737,11.4997,11.2737,11.4997,202471.0
2016-09-14 10:30:00,13.74,13.83,13.52,13.59,363794.0,11.4997,11.575,11.3155,11.3741,363794.0
2016-09-14 11:00:00,13.59,13.7,13.59,13.66,172507.0,11.3741,11.4662,11.3741,11.4327,172507.0
2016-09-14 11:30:00,13.66,13.68,13.62,13.65,222006.0,11.4327,11.4495,11.3992,11.4244,222006.0
2016-09-14 12:00:00,13.66,13.68,13.58,13.59,74690.0,11.4327,11.4495,11.3658,11.3741,74690.0
2016-09-14 12:30:00,13.59,13.63,13.56,13.6,113898.0,11.3741,11.4076,11.349,11.3825,113898.0
2016-09-14 13:00:00,13.59,13.62,13.56,13.57,45117.0,11.3741,11.3992,11.349,11.3574,45117.0
2016-09-14 13:30:00,13.58,13.61,13.52,13.54,73552.0,11.3658,11.3909,11.3155,11.3323,73552.0
2016-09-14 14:00:00,13.53,13.55,13.43,13.47,102345.0,11.3239,11.3407,11.2402,11.2737,102345.0
2016-09-14 14:30:00,13.47,13.51,13.43,13.44,69726.0,11.2737,11.3072,11.2402,11.2486,69726.0
2016-09-14 15:00:00,13.44,13.5,13.41,13.43,152844.0,11.2486,11.2988,11.2235,11.2402,152844.0
2016-09-14 15:30:00,13.43,13.49,13.43,13.47,269615.0,11.2402,11.2904,11.2402,11.2737,269615.0
2016-09-15 09:30:00,13.49,13.79,13.49,13.75,264380.0,11.2904,11.5415,11.2904,11.508,264380.0
2016-09-15 10:00:00,13.75,13.84,13.68,13.73,158076.0,11.508,11.5834,11.4495,11.4913,158076.0
2016-09-15 10:30:00,13.74,13.78,13.68,13.76,102126.0,11.4997,11.5332,11.4495,11.5164,102126.0
2016-09-15 11:00:00,13.76,13.81,13.65,13.79,105533.0,11.5164,11.5583,11.4244,11.5415,105533.0
2016-09-15 11:30:00,13.8,13.81,13.64,13.69,70328.0,11.5499,11.5583,11.416,11.4578,70328.0
2016-09-15 12:00:00,13.7,13.75,13.67,13.68,46731.0,11.4662,11.508,11.4411,11.4495,46731.0
2016-09-15 12:30:00,13.69,13.69,13.59,13.59,63296.0,11.4578,11.4578,11.3741,11.3741,63296.0
2016-09-15 13:00:00,13.58,13.64,13.57,13.59,64771.0,11.3658,11.416,11.3574,11.3741,64771.0
2016-09-15 13:30:00,13.6,13.64,13.59,13.64,51399.0,11.3825,11.416,11.3741,11.416,51399.0
2016-09-15 14:00:00,13.64,13.65,13.6,13.63,122480.0,11.416,11.4244,11.3825,11.4076,122480.0
2016-09-15 14:30:00,13.63,13.63,13.57,13.59,44599.0,11.4076,11.4076,11.3574,11.3741,44599.0
2016-09-15 15:00:00,13.59,13.64,13.58,13.62,51576.0,11.3741,11.416,11.3658,11.3992,51576.0
2016-09-15 15:30:00,13.62,13.64,13.58,13.63,218857.0,11.3992,11.416,11.3658,11.4076,218857.0
2016-09-16 09:30:00,13.38,13.53,13.38,13.47,169262.0,11.1984,11.3239,11.1984,11.2737,169262.0
2016-09-16 10:00:00,13.47,13.5,13.37,13.44,72874.0,11.2737,11.2988,11.19,11.2486,72874.0
2016-09-16 10:30:00,13.44,13.54,13.41,13.49,56264.0,11.2486,11.3323,11.2235,11.2904,56264.0
2016-09-16 11:00:00,13.49,13.55,13.49,13.52,68071.0,11.2904,11.3407,11.2904,11.3155,68071.0
2016-09-16 11:30:00,13.53,13.6,13.51,13.57,65998.0,11.3239,11.3825,11.3072,11.3574,65998.0
2016-09-16 12:00:00,13.56,13.56,13.5,13.51,22572.0,11.349,11.349,11.2988,11.3072,22572.0
2016-09-16 12:30:00,13.51,13.54,13.5,13.52,24032.0,11.3072,11.3323,11.2988,11.3155,24032.0
2016-09-16 13:00:00,13.52,13.54,13.5,13.52,67672.0,11.3155,11.3323,11.2988,11.3155,67672.0
2016-09-16 13:30:00,13.52,13.53,13.46,13.51,32528.0,11.3155,11.3239,11.2653,11.3072,32528.0
2016-09-16 14:00:00,13.51,13.52,13.48,13.5,24795.0,11.3072,11.3155,11.2821,11.2988,24795.0
2016-09-16 14:30:00,13.51,13.52,13.49,13.49,32845.0,11.3072,11.3155,11.2904,11.2904,32845.0
2016-09-16 15:00:00,13.49,13.54,13.49,13.53,42186.0,11.2904,11.3323,11.2904,11.3239,42186.0
2016-09-16 15:30:00,13.53,13.57,13.53,13.54,221519.0,11.3239,11.3574,11.3239,11.3323,221519.0
2016-09-19 09:30:00,13.72,13.75,13.68,13.72,220358.0,11.4829,11.508,11.4495,11.4829,220358.0
2016-09-19 10:00:00,13.73,13.83,13.68,13.79,90459.0,11.4913,11.575,11.4495,11.5415,90459.0
2016-09-19 10:30:00,13.79,13.8,13.75,13.77,98550.0,11.5415,11.5499,11.508,11.5248,98550.0
2016-09-19 11:00:00,13.77,13.8,13.75,13.77,117989.0,11.5248,11.5499,11.508,11.5248,117989.0
2016-09-19 11:30:00,13.77,13.79,13.67,13.77,93829.0,11.5248,11.5415,11.4411,11.5248,93829.0
2016-09-19 12:00:00,13.77,13.77,13.61,13.68,81445.0,11.5248,11.5248,11.3909,11.4495,81445.0
2016-09-19 12:30:00,13.68,13.71,13.59,13.61,72160.0,11.4495,11.4746,11.3741,11.3909,72160.0
2016-09-19 13:00:00,13.61,13.62,13.54,13.54,85521.0,11.3909,11.3992,11.3323,11.3323,85521.0
2016-09-19 13:30:00,13.54,13.59,13.51,13.59,82884.0,11.3323,11.3741,11.3072,11.3741,82884.0
2016-09-19 14:00:00,13.58,13.58,13.54,13.55,73805.0,11.3658,11.3658,11.3323,11.3407,73805.0
2016-09-19 14:30:00,13.54,13.56,13.5,13.51,65739.0,11.3323,11.349,11.2988,11.3072,65739.0
2016-09-19 15:00:00,13.51,13.52,13.43,13.43,140897.0,11.3072,11.3155,11.2402,11.2402,140897.0
2016-09-19 15:30:00,13.43,13.48,13.42,13.44,218286.0,11.2402,11.2821,11.2319,11.2486,218286.0
2016-09-20 09:30:00,13.4,13.41,13.28,13.29,273839.0,11.2151,11.2235,11.1147,11.1231,273839.0
2016-09-20 10:00:00,13.3,13.4,13.26,13.39,82378.0,11.1314,11.2151,11.0979,11.2067,82378.0
2016-09-20 10:30:00,13.39,13.39,13.31,13.35,70316.0,11.2067,11.2067,11.1398,11.1733,70316.0
2016-09-20 11:00:00,13.35,13.55,13.33,13.51,292131.0,11.1733,11.3407,11.1565,11.3072,292131.0
2016-09-20 11:30:00,13.52,13.53,13.44,13.44,73459.0,11.3155,11.3239,11.2486,11.2486,73459.0
2016-09-20 12:00:00,13.43,13.46,13.39,13.4,54378.0,11.2402,11.2653,11.2067,11.2151,54378.0
2016-09-20 12:30:00,13.41,13.43,13.31,13.32,54523.0,11.2235,11.2402,11.1398,11.1482,54523.0
2016-09-20 13:00:00,13.33,13.37,13.3,13.33,53482.0,11.1565,11.19,11.1314,11.1565,53482.0
2016-09-20 13:30:00,13.33,13.35,13.31,13.35,73795.0,11.1565,11.1733,11.1398,11.1733,73795.0
2016-09-20 14:00:00,13.35,13.37,13.33,13.35,59359.0,11.1733,11.19,11.1565,11.1733,59359.0
2016-09-20 14:30:00,13.35,13.37,13.32,13.33,44213.0,11.1733,11.19,11.1482,11.1565,44213.0
2016-09-20 15:00:00,13.33,13.34,13.3,13.31,38004.0,11.1565,11.1649,11.1314,11.1398,38004.0
2016-09-20 15:30:00,13.31,13.37,13.27,13.27,195724.0,11.1398,11.19,11.1063,11.1063,195724.0
2016-09-21 09:30:00,13.41,13.5,13.34,13.43,141937.0,11.2235,11.2988,11.1649,11.2402,141937.0
2016-09-21 10:00:00,13.44,13.48,13.34,13.38,391469.0,11.2486,11.2821,11.1649,11.1984,391469.0
2016-09-21 10:30:00,13.39,13.5,13.38,13.45,128655.0,11.2067,11.2988,11.1984,11.257,128655.0
2016-09-21 11:00:00,13.45,13.49,13.44,13.48,50753.0,11.257,11.2904,11.2486,11.2821,50753.0
2016-09-21 11:30:00,13.48,13.5,13.44,13.48,47835.0,11.2821,11.2988,11.2486,11.2821,47835.0
2016-09-21 12:00:00,13.48,13.49,13.38,13.39,67883.0,11.2821,11.2904,11.1984,11.2067,67883.0
2016-09-21 12:30:00,13.39,13.4,13.34,13.38,27786.0,11.2067,11.2151,11.1649,11.1984,27786.0
2016-09-21 13:00:00,13.39,13.4,13.36,13.38,29290.0,11.2067,11.2151,11.1816,11.1984,29290.0
2016-09-21 13:30:00,13.38,13.42,13.36,13.36,29383.0,11.1984,11.2319,11.1816,11.1816,29383.0
2016-09-21 14:00:00,13.38,13.51,13.36,13.41,99770.0,11.1984,11.3072,11.1816,11.2235,99770.0
2016-09-21 14:30:00,13.41,13.51,13.39,13.5,56973.0,11.2235,11.3072,11.2067,11.2988,56973.0
2016-09-21 15:00:00,13.51,13.61,13.48,13.57,120062.0,11.3072,11.3909,11.2821,11.3574,120062.0
2016-09-21 15:30:00,13.58,13.66,13.58,13.66,158953.0,11.3658,11.4327,11.3658,11.4327,158953.0
2016-09-22 09:30:00,13.94,14.1,13.94,14.09,316845.0,11.6671,11.801,11.6671,11.7926,316845.0
2016-09-22 10:00:00,14.08,14.09,14.01,14.04,162654.0,11.7842,11.7926,11.7257,11.7508,162654.0
2016-09-22 10:30:00,14.03,14.09,13.99,14.01,137156.0,11.7424,11.7926,11.7089,11.7257,137156.0
2016-09-22 11:00:00,14.01,14.05,13.95,13.97,56811.0,11.7257,11.7591,11.6754,11.6922,56811.0
2016-09-22 11:30:00,13.98,13.98,13.92,13.96,60713.0,11.7005,11.7005,11.6503,11.6838,60713.0
2016-09-22 12:00:00,13.96,14.0,13.95,13.97,125611.0,11.6838,11.7173,11.6754,11.6922,125611.0
2016-09-22 12:30:00,13.96,13.99,13.94,13.94,72349.0,11.6838,11.7089,11.6671,11.6671,72349.0
2016-09-22 13:00:00,13.94,13.97,13.9,13.91,21809.0,11.6671,11.6922,11.6336,11.642,21809.0
2016-09-22 13:30:00,13.91,13.92,13.89,13.9,32321.0,11.642,11.6503,11.6252,11.6336,32321.0
2016-09-22 14:00:00,13.9,13.93,13.86,13.9,30045.0,11.6336,11.6587,11.6001,11.6336,30045.0
2016-09-22 14:30:00,13.89,13.92,13.86,13.92,40961.0,11.6252,11.6503,11.6001,11.6503,40961.0
2016-09-22 15:00:00,13.91,13.92,13.87,13.9,44623.0,11.642,11.6503,11.6085,11.6336,44623.0
2016-09-22 15:30:00,13.9,13.9,13.86,13.87,117368.0,11.6336,11.6336,11.6001,11.6085,117368.0
2016-09-23 09:30:00,13.78,13.84,13.65,13.77,90888.0,11.5332,11.5834,11.4244,11.5248,90888.0
2016-09-23 10:00:00,13.77,13.79,13.67,13.75,77306.0,11.5248,11.5415,11.4411,11.508,77306.0
2016-09-23 10:30:00,13.75,13.79,13.7,13.77,46540.0,11.508,11.5415,11.4662,11.5248,46540.0
2016-09-23 11:00:00,13.78,13.79,13.7,13.71,57196.0,11.5332,11.5415,11.4662,11.4746,57196.0
2016-09-23 11:30:00,13.71,13.76,13.58,13.61,61354.0,11.4746,11.5164,11.3658,11.3909,61354.0
2016-09-23 12:00:00,13.62,13.62,13.55,13.56,52730.0,11.3992,11.3992,11.3407,11.349,52730.0
2016-09-23 12:30:00,13.57,13.61,13.55,13.55,149228.0,11.3574,11.3909,11.3407,11.3407,149228.0
2016-09-23 13:00:00,13.55,13.55,13.48,13.53,81675.0,11.3407,11.3407,11.2821,11.3239,81675.0
2016-09-23 13:30:00,13.53,13.54,13.46,13.49,52959.0,11.3239,11.3323,11.2653,11.2904,52959.0
2016-09-23 14:00:00,13.48,13.52,13.48,13.52,39483.0,11.2821,11.3155,11.2821,11.3155,39483.0
2016-09-23 14:30:00,13.53,13.57,13.53,13.57,55886.0,11.3239,11.3574,11.3239,11.3574,55886.0
2016-09-23 15:00:00,13.57,13.63,13.55,13.56,135925.0,11.3574,11.4076,11.3407,11.349,135925.0
2016-09-23 15:30:00,13.57,13.6,13.53,13.54,128702.0,11.3574,11.3825,11.3239,11.3323,128702.0
2016-09-26 09:30:00,13.63,13.67,13.54,13.61,149753.0,11.4076,11.4411,11.3323,11.3909,149753.0
2016-09-26 10:00:00,13.61,13.69,13.59,13.67,95860.0,11.3909,11.4578,11.3741,11.4411,95860.0
2016-09-26 10:30:00,13.67,13.7,13.64,13.66,61978.0,11.4411,11.4662,11.416,11.4327,61978.0
2016-09-26 11:00:00,13.67,13.68,13.61,13.61,45301.0,11.4411,11.4495,11.3909,11.3909,45301.0
2016-09-26 11:30:00,13.61,13.63,13.59,13.61,26881.0,11.3909,11.4076,11.3741,11.3909,26881.0
2016-09-26 12:00:00,13.61,13.63,13.58,13.59,39385.0,11.3909,11.4076,11.3658,11.3741,39385.0
2016-09-26 12:30:00,13.59,13.6,13.58,13.59,26997.0,11.3741,11.3825,11.3658,11.3741,26997.0
2016-09-26 13:00:00,13.59,13.59,13.56,13.57,22702.0,11.3741,11.3741,11.349,11.3574,22702.0
2016-09-26 13:30:00,13.57,13.58,13.53,13.56,49128.0,11.3574,11.3658,11.3239,11.349,49128.0
2016-09-26 14:00:00,13.56,13.57,13.52,13.52,31384.0,11.349,11.3574,11.3155,11.3155,31384.0
2016-09-26 14:30:00,13.52,13.52,13.46,13.5,47044.0,11.3155,11.3155,11.2653,11.2988,47044.0
2016-09-26 15:00:00,13.5,13.52,13.48,13.49,35675.0,11.2988,11.3155,11.2821,11.2904,35675.0
2016-09-26 15:30:00,13.5,13.5,13.4,13.43,157398.0,11.2988,11.2988,11.2151,11.2402,157398.0
2016-09-27 09:30:00,13.22,13.25,13.06,13.19,242415.0,11.0645,11.0896,10.9306,11.0394,242415.0
2016-09-27 10:00:00,13.19,13.19,13.14,13.16,103395.0,11.0394,11.0394,10.9975,11.0142,103395.0
2016-09-27 10:30:00,13.15,13.17,13.08,13.08,105856.0,11.0059,11.0226,10.9473,10.9473,105856.0
2016-09-27 11:00:00,13.09,13.15,13.08,13.14,56294.0,10.9557,11.0059,10.9473,10.9975,56294.0
2016-09-27 11:30:00,13.14,13.19,13.13,13.18,64981.0,10.9975,11.0394,10.9891,11.031,64981.0
2016-09-27 12:00:00,13.17,13.19,13.13,13.17,47188.0,11.0226,11.0394,10.9891,11.0226,47188.0
2016-09-27 12:30:00,13.17,13.23,13.16,13.22,32616.0,11.0226,11.0728,11.0142,11.0645,32616.0
2016-09-27 13:00:00,13.21,13.26,13.2,13.21,42357.0,11.0561,11.0979,11.0477,11.0561,42357.0
2016-09-27 13:30:00,13.22,13.23,13.14,13.17,62738.0,11.0645,11.0728,10.9975,11.0226,62738.0
2016-09-27 14:00:00,13.17,13.17,13.12,13.13,62283.0,11.0226,11.0226,10.9808,10.9891,62283.0
2016-09-27 14:30:00,13.13,13.18,13.12,13.14,103918.0,10.9891,11.031,10.9808,10.9975,103918.0
2016-09-27 15:00:00,13.14,13.17,13.12,13.12,138807.0,10.9975,11.0226,10.9808,10.9808,138807.0
2016-09-27 15:30:00,13.12,13.13,13.07,13.1,239775.0,10.9808,10.9891,10.9389,10.964,239775.0
2016-09-28 09:30:00,13.19,13.23,13.14,13.16,195399.0,11.0394,11.0728,10.9975,11.0142,195399.0
2016-09-28 10:00:00,13.16,13.17,13.08,13.09,100806.0,11.0142,11.0226,10.9473,10.9557,100806.0
2016-09-28 10:30:00,13.1,13.14,12.97,12.99,230337.0,10.964,10.9975,10.8552,10.872,230337.0
2016-09-28 11:00:00,12.99,13.03,12.93,13.03,134824.0,10.872,10.9054,10.8217,10.9054,134824.0
2016-09-28 11:30:00,13.03,13.1,13.0,13.1,101594.0,10.9054,10.964,10.8803,10.964,101594.0
2016-09-28 12:00:00,13.11,13.17,13.06,13.13,228835.0,10.9724,11.0226,10.9306,10.9891,228835.0
2016-09-28 12:30:00,13.13,13.17,13.12,13.16,157653.0,10.9891,11.0226,10.9808,11.0142,157653.0
2016-09-28 13:00:00,13.15,13.17,13.1,13.16,112625.0,11.0059,11.0226,10.964,11.0142,112625.0
2016-09-28 13:30:00,13.16,13.2,13.14,13.17,128242.0,11.0142,11.0477,10.9975,11.0226,128242.0
2016-09-28 14:00:00,13.16,13.59,13.15,13.59,581154.0,11.0142,11.3741,11.0059,11.3741,581154.0
2016-09-28 14:30:00,13.59,13.9,13.58,13.9,733986.0,11.3741,11.6336,11.3658,11.6336,733986.0
2016-09-28 15:00:00,13.89,13.96,13.83,13.91,572918.0,11.6252,11.6838,11.575,11.642,572918.0
2016-09-28 15:30:00,13.91,13.98,13.87,13.96,416714.0,11.642,11.7005,11.6085,11.6838,416714.0
2016-09-29 09:30:00,14.05,14.45,14.02,14.44,438492.0,11.7591,12.0939,11.734,12.0855,438492.0
2016-09-29 10:00:00,14.45,14.52,14.4,14.46,757963.0,12.0939,12.1525,12.0521,12.1023,757963.0
2016-09-29 10:30:00,14.46,14.47,14.38,14.39,504399.0,12.1023,12.1106,12.0353,12.0437,504399.0
2016-09-29 11:00:00,14.39,14.42,14.28,14.36,557868.0,12.0437,12.0688,11.9516,12.0186,557868.0
2016-09-29 11:30:00,14.36,14.53,14.35,14.53,229636.0,12.0186,12.1609,12.0102,12.1609,229636.0
2016-09-29 12:00:00,14.53,14.64,14.49,14.62,135698.0,12.1609,12.2529,12.1274,12.2362,135698.0
2016-09-29 12:30:00,14.62,14.62,14.41,14.44,110075.0,12.2362,12.2362,12.0604,12.0855,110075.0
2016-09-29 13:00:00,14.44,14.46,14.31,14.38,252473.0,12.0855,12.1023,11.9767,12.0353,252473.0
2016-09-29 13:30:00,14.38,14.39,14.17,14.2,130619.0,12.0353,12.0437,11.8596,11.8847,130619.0
2016-09-29 14:00:00,14.19,14.39,14.18,14.38,128333.0,11.8763,12.0437,11.8679,12.0353,128333.0
2016-09-29 14:30:00,14.37,14.38,14.3,14.31,280519.0,12.027,12.0353,11.9684,11.9767,280519.0
2016-09-29 15:00:00,14.32,14.34,14.18,14.24,196596.0,11.9851,12.0018,11.8679,11.9182,196596.0
2016-09-29 15:30:00,14.24,14.3,14.21,14.29,566386.0,11.9182,11.9684,11.893,11.96,566386.0
2016-09-30 09:30:00,14.47,14.56,14.12,14.14,392704.0,12.1106,12.186,11.8177,11.8345,392704.0
2016-09-30 10:00:00,14.14,14.26,14.14,14.25,255243.0,11.8345,11.9349,11.8345,11.9265,255243.0
2016-09-30 10:30:00,14.26,14.38,14.25,14.3,420980.0,11.9349,12.0353,11.9265,11.9684,420980.0
2016-09-30 11:00:00,14.29,14.4,14.28,14.38,141571.0,11.96,12.0521,11.9516,12.0353,141571.0
2016-09-30 11:30:00,14.38,14.43,14.34,14.4,152144.0,12.0353,12.0772,12.0018,12.0521,152144.0
2016-09-30 12:00:00,14.4,14.44,14.38,14.39,90650.0,12.0521,12.0855,12.0353,12.0437,90650.0
2016-09-30 12:30:00,14.4,14.49,14.39,14.46,105138.0,12.0521,12.1274,12.0437,12.1023,105138.0
2016-09-30 13:00:00,14.46,14.47,14.43,14.43,60387.0,12.1023,12.1106,12.0772,12.0772,60387.0
2016-09-30 13:30:00,14.43,14.5,14.42,14.49,54521.0,12.0772,12.1358,12.0688,12.1274,54521.0
2016-09-30 14:00:00,14.49,14.51,14.48,14.49,42468.0,12.1274,12.1441,12.119,12.1274,42468.0
2016-09-30 14:30:00,14.49,14.49,14.42,14.47,150716.0,12.1274,12.1274,12.0688,12.1106,150716.0
2016-09-30 15:00:00,14.48,14.55,14.47,14.5,205729.0,12.119,12.1776,12.1106,12.1358,205729.0
2016-09-30 15:30:00,14.5,14.51,14.36,14.37,419664.0,12.1358,12.1441,12.0186,12.027,419664.0
2016-10-03 09:30:00,14.41,14.44,14.08,14.11,206493.0,12.0604,12.0855,11.7842,11.8093,206493.0
2016-10-03 10:00:00,14.12,14.18,13.96,14.04,211176.0,11.8177,11.8679,11.6838,11.7508,211176.0
2016-10-03 10:30:00,14.04,14.21,14.04,14.2,138286.0,11.7508,11.893,11.7508,11.8847,138286.0
2016-10-03 11:00:00,14.19,14.29,14.17,14.23,114449.0,11.8763,11.96,11.8596,11.9098,114449.0
2016-10-03 11:30:00,14.24,14.28,14.18,14.25,152769.0,11.9182,11.9516,11.8679,11.9265,152769.0
2016-10-03 12:00:00,14.25,14.32,14.21,14.24,43628.0,11.9265,11.9851,11.893,11.9182,43628.0
2016-10-03 12:30:00,14.24,14.27,14.22,14.27,31809.0,11.9182,11.9433,11.9014,11.9433,31809.0
2016-10-03 13:00:00,14.27,14.27,14.22,14.25,32389.0,11.9433,11.9433,11.9014,11.9265,32389.0
2016-10-03 13:30:00,14.25,14.32,14.24,14.32,50525.0,11.9265,11.9851,11.9182,11.9851,50525.0
2016-10-03 14:00:00,14.32,14.48,14.31,14.46,153897.0,11.9851,12.119,11.9767,12.1023,153897.0
2016-10-03 14:30:00,14.45,14.53,14.45,14.5,132502.0,12.0939,12.1609,12.0939,12.1358,132502.0
2016-10-03 15:00:00,14.5,14.53,14.48,14.49,119520.0,12.1358,12.1609,12.119,12.1274,119520.0
2016-10-03 15:30:00,14.49,14.5,14.36,14.37,688952.0,12.1274,12.1358,12.0186,12.027,688952.0
2016-10-04 09:30:00,14.42,14.55,14.35,14.4,625007.0,12.0688,12.1776,12.0102,12.0521,625007.0
2016-10-04 10:00:00,14.4,14.43,14.29,14.43,170417.0,12.0521,12.0772,11.96,12.0772,170417.0
2016-10-04 10:30:00,14.43,14.48,14.34,14.34,155497.0,12.0772,12.119,12.0018,12.0018,155497.0
2016-10-04 11:00:00,14.34,14.35,14.21,14.33,81873.0,12.0018,12.0102,11.893,11.9935,81873.0
2016-10-04 11:30:00,14.33,14.35,14.24,14.28,102955.0,11.9935,12.0102,11.9182,11.9516,102955.0
2016-10-04 12:00:00,14.27,14.29,14.18,14.18,80515.0,11.9433,11.96,11.8679,11.8679,80515.0
2016-10-04 12:30:00,14.19,14.29,14.16,14.24,87588.0,11.8763,11.96,11.8512,11.9182,87588.0
2016-10-04 13:00:00,14.24,14.24,14.06,14.1,70926.0,11.9182,11.9182,11.7675,11.801,70926.0
2016-10-04 13:30:00,14.1,14.17,14.09,14.1,47399.0,11.801,11.8596,11.7926,11.801,47399.0
2016-10-04 14:00:00,14.1,14.29,14.1,14.27,148306.0,11.801,11.96,11.801,11.9433,148306.0
2016-10-04 14:30:00,14.28,14.34,14.18,14.18,142933.0,11.9516,12.0018,11.8679,11.8679,142933.0
2016-10-04 15:00:00,14.18,14.23,14.15,14.23,94981.0,11.8679,11.9098,11.8428,11.9098,94981.0
2016-10-04 15:30:00,14.24,14.32,14.24,14.31,299156.0,11.9182,11.9851,11.9182,11.9767,299156.0
2016-10-05 09:30:00,14.51,14.64,14.5,14.64,118499.0,12.1441,12.2529,12.1358,12.2529,118499.0
2016-10-05 10:00:00,14.64,14.76,14.57,14.76,128871.0,12.2529,12.3534,12.1943,12.3534,128871.0
2016-10-05 10:30:00,14.75,14.88,14.69,14.82,163472.0,12.345,12.4538,12.2948,12.4036,163472.0
2016-10-05 11:00:00,14.81,14.89,14.8,14.85,74932.0,12.3952,12.4622,12.3868,12.4287,74932.0
2016-10-05 11:30:00,14.85,14.93,14.85,14.89,95702.0,12.4287,12.4956,12.4287,12.4622,95702.0
2016-10-05 12:00:00,14.9,14.94,14.86,14.87,68526.0,12.4705,12.504,12.4371,12.4454,68526.0
2016-10-05 12:30:00,14.87,14.9,14.82,14.84,86280.0,12.4454,12.4705,12.4036,12.4203,86280.0
2016-10-05 13:00:00,14.84,14.87,14.74,14.75,160596.0,12.4203,12.4454,12.3366,12.345,160596.0
2016-10-05 13:30:00,14.75,14.81,14.72,14.77,95377.0,12.345,12.3952,12.3199,12.3617,95377.0
2016-10-05 14:00:00,14.77,14.79,14.75,14.79,54317.0,12.3617,12.3785,12.345,12.3785,54317.0
2016-10-05 14:30:00,14.79,14.84,14.77,14.84,50160.0,12.3785,12.4203,12.3617,12.4203,50160.0
2016-10-05 15:00:00,14.83,14.84,14.72,14.76,86200.0,12.412,12.4203,12.3199,12.3534,86200.0
2016-10-05 15:30:00,14.76,14.78,14.67,14.72,247198.0,12.3534,12.3701,12.278,12.3199,247198.0
2016-10-06 09:30:00,14.87,15.24,14.87,15.12,926095.0,12.4454,12.7551,12.4454,12.6547,926095.0
2016-10-06 10:00:00,15.11,15.12,14.96,14.99,303187.0,12.6463,12.6547,12.5208,12.5459,303187.0
2016-10-06 10:30:00,14.98,15.01,14.82,14.97,170065.0,12.5375,12.5626,12.4036,12.5291,170065.0
2016-10-06 11:00:00,14.98,15.02,14.92,14.99,153149.0,12.5375,12.571,12.4873,12.5459,153149.0
2016-10-06 11:30:00,14.99,15.15,14.98,15.12,259592.0,12.5459,12.6798,12.5375,12.6547,259592.0
2016-10-06 12:00:00,15.13,15.16,15.1,15.14,146049.0,12.663,12.6881,12.6379,12.6714,146049.0
2016-10-06 12:30:00,15.14,15.18,15.11,15.15,60923.0,12.6714,12.7049,12.6463,12.6798,60923.0
2016-10-06 13:00:00,15.15,15.16,15.12,15.14,53680.0,12.6798,12.6881,12.6547,12.6714,53680.0
2016-10-06 13:30:00,15.14,15.15,15.11,15.14,91490.0,12.6714,12.6798,12.6463,12.6714,91490.0
2016-10-06 14:00:00,15.14,15.16,15.12,15.13,117619.0,12.6714,12.6881,12.6547,12.663,117619.0
2016-10-06 14:30:00,15.13,15.15,15.11,15.11,85971.0,12.663,12.6798,12.6463,12.6463,85971.0
2016-10-06 15:00:00,15.12,15.13,15.1,15.12,133503.0,12.6547,12.663,12.6379,12.6547,133503.0
2016-10-06 15:30:00,15.12,15.14,15.11,15.13,294319.0,12.6547,12.6714,12.6463,12.663,294319.0
2016-10-07 09:30:00,15.15,15.16,14.9,14.97,195737.0,12.6798,12.6881,12.4705,12.5291,195737.0
2016-10-07 10:00:00,14.97,14.99,14.86,14.9,144346.0,12.5291,12.5459,12.4371,12.4705,144346.0
2016-10-07 10:30:00,14.91,15.06,14.91,15.02,124279.0,12.4789,12.6044,12.4789,12.571,124279.0
2016-10-07 11:00:00,15.01,15.09,15.0,15.01,66020.0,12.5626,12.6296,12.5542,12.5626,66020.0
2016-10-07 11:30:00,15.01,15.01,14.81,14.84,84771.0,12.5626,12.5626,12.3952,12.4203,84771.0
2016-10-07 12:00:00,14.84,14.89,14.77,14.85,69841.0,12.4203,12.4622,12.3617,12.4287,69841.0
2016-10-07 12:30:00,14.85,14.97,14.84,14.96,85729.0,12.4287,12.5291,12.4203,12.5208,85729.0
2016-10-07 13:00:00,14.96,15.0,14.92,15.0,58540.0,12.5208,12.5542,12.4873,12.5542,58540.0
2016-10-07 13:30:00,15.0,15.04,14.95,14.96,45259.0,12.5542,12.5877,12.5124,12.5208,45259.0
2016-10-07 14:00:00,14.97,15.02,14.94,14.95,51873.0,12.5291,12.571,12.504,12.5124,51873.0
2016-10-07 14:30:00,14.95,14.98,14.94,14.95,42740.0,12.5124,12.5375,12.504,12.5124,42740.0
2016-10-07 15:00:00,14.95,14.96,14.92,14.94,36503.0,12.5124,12.5208,12.4873,12.504,36503.0
2016-10-07 15:30:00,14.94,14.95,14.88,14.9,273422.0,12.504,12.5124,12.4538,12.4705,273422.0
2016-10-10 09:30:00,15.14,15.34,15.14,15.31,116165.0,12.6714,12.8388,12.6714,12.8137,116165.0
2016-10-10 10:00:00,15.3,15.38,15.28,15.36,112661.0,12.8053,12.8723,12.7886,12.8555,112661.0
2016-10-10 10:30:00,15.36,15.41,15.28,15.29,91008.0,12.8555,12.8974,12.7886,12.7969,91008.0
2016-10-10 11:00:00,15.29,15.35,15.25,15.35,51467.0,12.7969,12.8472,12.7635,12.8472,51467.0
2016-10-10 11:30:00,15.35,15.37,15.27,15.27,64026.0,12.8472,12.8639,12.7802,12.7802,64026.0
2016-10-10 12:00:00,15.28,15.3,15.23,15.24,42257.0,12.7886,12.8053,12.7467,12.7551,42257.0
2016-10-10 12:30:00,15.24,15.25,15.18,15.24,53410.0,12.7551,12.7635,12.7049,12.7551,53410.0
2016-10-10 13:00:00,15.24,15.28,15.23,15.26,42533.0,12.7551,12.7886,12.7467,12.7718,42533.0
2016-10-10 13:30:00,15.25,15.27,15.23,15.25,39356.0,12.7635,12.7802,12.7467,12.7635,39356.0
2016-10-10 14:00:00,15.25,15.25,15.21,15.22,58767.0,12.7635,12.7635,12.73,12.7384,58767.0
2016-10-10 14:30:00,15.23,15.26,15.22,15.26,169140.0,12.7467,12.7718,12.7384,12.7718,169140.0
2016-10-10 15:00:00,15.26,15.31,15.25,15.28,128580.0,12.7718,12.8137,12.7635,12.7886,128580.0
2016-10-10 15:30:00,15.28,15.35,15.27,15.35,269468.0,12.7886,12.8472,12.7802,12.8472,269468.0
2016-10-11 09:30:00,15.24,15.34,15.13,15.29,299310.0,12.7551,12.8388,12.663,12.7969,299310.0
2016-10-11 10:00:00,15.29,15.4,15.28,15.37,181824.0,12.7969,12.889,12.7886,12.8639,181824.0
2016-10-11 10:30:00,15.37,15.39,15.25,15.27,110095.0,12.8639,12.8806,12.7635,12.7802,110095.0
2016-10-11 11:00:00,15.26,15.39,15.25,15.33,141751.0,12.7718,12.8806,12.7635,12.8304,141751.0
2016-10-11 11:30:00,15.33,15.36,15.29,15.31,124612.0,12.8304,12.8555,12.7969,12.8137,124612.0
2016-10-11 12:00:00,15.32,15.34,15.29,15.33,64732.0,12.8221,12.8388,12.7969,12.8304,64732.0
2016-10-11 12:30:00,15.34,15.37,15.32,15.36,54850.0,12.8388,12.8639,12.8221,12.8555,54850.0
2016-10-11 13:00:00,15.36,15.38,15.31,15.37,90814.0,12.8555,12.8723,12.8137,12.8639,90814.0
2016-10-11 13:30:00,15.38,15.39,15.3,15.32,102953.0,12.8723,12.8806,12.8053,12.8221,102953.0
2016-10-11 14:00:00,15.32,15.36,15.3,15.33,90281.0,12.8221,12.8555,12.8053,12.8304,90281.0
2016-10-11 14:30:00,15.33,15.34,15.28,15.32,122499.0,12.8304,12.8388,12.7886,12.8221,122499.0
2016-10-11 15:00:00,15.33,15.44,15.32,15.44,110183.0,12.8304,12.9225,12.8221,12.9225,110183.0
2016-10-11 15:30:00,15.43,15.44,15.35,15.41,336839.0,12.9141,12.9225,12.8472,12.8974,336839.0
2016-10-12 09:30:00,15.29,15.42,15.17,15.32,245200.0,12.7969,12.9058,12.6965,12.8221,245200.0
2016-10-12 10:00:00,15.32,15.45,15.3,15.44,120544.0,12.8221,12.9309,12.8053,12.9225,120544.0
2016-10-12 10:30:00,15.45,15.45,15.29,15.37,135943.0,12.9309,12.9309,12.7969,12.8639,135943.0
2016-10-12 11:00:00,15.36,15.41,15.33,15.36,117709.0,12.8555,12.8974,12.8304,12.8555,117709.0
2016-10-12 11:30:00,15.36,15.42,15.31,15.31,138378.0,12.8555,12.9058,12.8137,12.8137,138378.0
2016-10-12 12:00:00,15.32,15.4,15.29,15.39,82290.0,12.8221,12.889,12.7969,12.8806,82290.0
2016-10-12 12:30:00,15.4,15.41,15.37,15.37,66727.0,12.889,12.8974,12.8639,12.8639,66727.0
2016-10-12 13:00:00,15.37,15.4,15.36,15.4,61840.0,12.8639,12.889,12.8555,12.889,61840.0
2016-10-12 13:30:00,15.4,15.4,15.35,15.38,48761.0,12.889,12.889,12.8472,12.8723,48761.0
2016-10-12 14:00:00,15.38,15.41,15.29,15.32,121319.0,12.8723,12.8974,12.7969,12.8221,121319.0
2016-10-12 14:30:00,15.31,15.37,15.31,15.34,74074.0,12.8137,12.8639,12.8137,12.8388,74074.0
2016-10-12 15:00:00,15.35,15.37,15.33,15.35,79521.0,12.8472,12.8639,12.8304,12.8472,79521.0
2016-10-12 15:30:00,15.34,15.34,15.28,15.31,261476.0,12.8388,12.8388,12.7886,12.8137,261476.0
2016-10-13 09:30:00,15.19,15.19,15.0,15.09,190150.0,12.7133,12.7133,12.5542,12.6296,190150.0
2016-10-13 10:00:00,15.1,15.32,15.06,15.32,133868.0,12.6379,12.8221,12.6044,12.8221,133868.0
2016-10-13 10:30:00,15.32,15.46,15.28,15.45,120354.0,12.8221,12.9392,12.7886,12.9309,120354.0
2016-10-13 11:00:00,15.45,15.53,15.26,15.52,145318.0,12.9309,12.9978,12.7718,12.9894,145318.0
2016-10-13 11:30:00,15.52,15.6,15.49,15.49,116231.0,12.9894,13.0564,12.9643,12.9643,116231.0
2016-10-13 12:00:00,15.48,15.54,15.46,15.51,55977.0,12.956,13.0062,12.9392,12.9811,55977.0
2016-10-13 12:30:00,15.51,15.55,15.49,15.51,50669.0,12.9811,13.0146,12.9643,12.9811,50669.0
2016-10-13 13:00:00,15.51,15.52,15.45,15.48,51491.0,12.9811,12.9894,12.9309,12.956,51491.0
2016-10-13 13:30:00,15.47,15.58,15.47,15.56,41136.0,12.9476,13.0397,12.9476,13.0229,41136.0
2016-10-13 14:00:00,15.57,15.59,15.52,15.55,88337.0,13.0313,13.048,12.9894,13.0146,88337.0
2016-10-13 14:30:00,15.54,15.62,15.54,15.6,71504.0,13.0062,13.0731,13.0062,13.0564,71504.0
2016-10-13 15:00:00,15.6,15.62,15.54,15.54,59387.0,13.0564,13.0731,13.0062,13.0062,59387.0
2016-10-13 15:30:00,15.54,15.55,15.48,15.52,299692.0,13.0062,13.0146,12.956,12.9894,299692.0
2016-10-14 09:30:00,15.67,15.84,15.64,15.77,177678.0,13.115,13.2573,13.0899,13.1987,177678.0
2016-10-14 10:00:00,15.77,15.88,15.73,15.84,118464.0,13.1987,13.2907,13.1652,13.2573,118464.0
2016-10-14 10:30:00,15.84,15.87,15.78,15.79,98883.0,13.2573,13.2824,13.2071,13.2154,98883.0
2016-10-14 11:00:00,15.79,15.79,15.6,15.63,93575.0,13.2154,13.2154,13.0564,13.0815,93575.0
2016-10-14 11:30:00,15.63,15.63,15.56,15.59,93878.0,13.0815,13.0815,13.0229,13.048,93878.0
2016-10-14 12:00:00,15.6,15.6,15.52,15.56,62529.0,13.0564,13.0564,12.9894,13.0229,62529.0
2016-10-14 12:30:00,15.56,15.59,15.56,15.57,31592.0,13.0229,13.048,13.0229,13.0313,31592.0
2016-10-14 13:00:00,15.56,15.65,15.53,15.63,91355.0,13.0229,13.0982,12.9978,13.0815,91355.0
2016-10-14 13:30:00,15.62,15.65,15.43,15.45,199907.0,13.0731,13.0982,12.9141,12.9309,199907.0
2016-10-14 14:00:00,15.45,15.6,15.45,15.59,186398.0,12.9309,13.0564,12.9309,13.048,186398.0
2016-10-14 14:30:00,15.6,15.61,15.56,15.57,72251.0,13.0564,13.0648,13.0229,13.0313,72251.0
2016-10-14 15:00:00,15.57,15.63,15.56,15.6,123055.0,13.0313,13.0815,13.0229,13.0564,123055.0
2016-10-14 15:30:00,15.6,15.66,15.59,15.62,266949.0,13.0564,13.1066,13.048,13.0731,266949.0
2016-10-17 09:30:00,15.6,15.65,15.48,15.5,211812.0,13.0564,13.0982,12.956,12.9727,211812.0
2016-10-17 10:00:00,15.5,15.66,15.48,15.61,226839.0,12.9727,13.1066,12.956,13.0648,226839.0
2016-10-17 10:30:00,15.61,15.62,15.48,15.49,50685.0,13.0648,13.0731,12.956,12.9643,50685.0
2016-10-17 11:00:00,15.49,15.5,15.43,15.43,77767.0,12.9643,12.9727,12.9141,12.9141,77767.0
2016-10-17 11:30:00,15.43,15.48,15.39,15.4,69366.0,12.9141,12.956,12.8806,12.889,69366.0
2016-10-17 12:00:00,15.4,15.46,15.39,15.41,43855.0,12.889,12.9392,12.8806,12.8974,43855.0
2016-10-17 12:30:00,15.41,15.49,15.41,15.47,43144.0,12.8974,12.9643,12.8974,12.9476,43144.0
2016-10-17 13:00:00,15.47,15.48,15.4,15.4,61113.0,12.9476,12.956,12.889,12.889,61113.0
2016-10-17 13:30:00,15.4,15.44,15.4,15.43,51519.0,12.889,12.9225,12.889,12.9141,51519.0
2016-10-17 14:00:00,15.43,15.45,15.41,15.41,57471.0,12.9141,12.9309,12.8974,12.8974,57471.0
2016-10-17 14:30:00,15.42,15.44,15.41,15.42,43587.0,12.9058,12.9225,12.8974,12.9058,43587.0
2016-10-17 15:00:00,15.43,15.47,15.42,15.45,37408.0,12.9141,12.9476,12.9058,12.9309,37408.0
2016-10-17 15:30:00,15.45,15.46,15.42,15.45,181402.0,12.9309,12.9392,12.9058,12.9309,181402.0
2016-10-18 09:30:00,15.63,15.65,15.39,15.42,209871.0,13.0815,13.0982,12.8806,12.9058,209871.0
2016-10-18 10:00:00,15.42,15.46,15.33,15.35,139130.0,12.9058,12.9392,12.8304,12.8472,139130.0
2016-10-18 10:30:00,15.35,15.39,15.31,15.31,199404.0,12.8472,12.8806,12.8137,12.8137,199404.0
2016-10-18 11:00:00,15.31,15.49,15.31,15.47,152202.0,12.8137,12.9643,12.8137,12.9476,152202.0
2016-10-18 11:30:00,15.47,15.48,15.41,15.46,85918.0,12.9476,12.956,12.8974,12.9392,85918.0
2016-10-18 12:00:00,15.46,15.48,15.41,15.41,73276.0,12.9392,12.956,12.8974,12.8974,73276.0
2016-10-18 12:30:00,15.42,15.51,15.41,15.49,67717.0,12.9058,12.9811,12.8974,12.9643,67717.0
2016-10-18 13:00:00,15.48,15.54,15.46,15.52,69040.0,12.956,13.0062,12.9392,12.9894,69040.0
2016-10-18 13:30:00,15.51,15.52,15.43,15.46,67411.0,12.9811,12.9894,12.9141,12.9392,67411.0
2016-10-18 14:00:00,15.46,15.52,15.44,15.52,85444.0,12.9392,12.9894,12.9225,12.9894,85444.0
2016-10-18 14:30:00,15.53,15.56,15.52,15.54,77371.0,12.9978,13.0229,12.9894,13.0062,77371.0
2016-10-18 15:00:00,15.55,15.56,15.47,15.48,63156.0,13.0146,13.0229,12.9476,12.956,63156.0
2016-10-18 15:30:00,15.48,15.5,15.46,15.47,148981.0,12.956,12.9727,12.9392,12.9476,148981.0
2016-10-19 09:30:00,15.57,15.62,15.48,15.54,161508.0,13.0313,13.0731,12.956,13.0062,161508.0
2016-10-19 10:00:00,15.54,15.67,15.45,15.65,168916.0,13.0062,13.115,12.9309,13.0982,168916.0
2016-10-19 10:30:00,15.66,15.85,15.65,15.82,130563.0,13.1066,13.2656,13.0982,13.2405,130563.0
2016-10-19 11:00:00,15.82,15.82,15.67,15.68,98078.0,13.2405,13.2405,13.115,13.1234,98078.0
2016-10-19 11:30:00,15.69,15.75,15.65,15.74,73578.0,13.1317,13.1819,13.0982,13.1736,73578.0
2016-10-19 12:00:00,15.75,15.76,15.69,15.72,59573.0,13.1819,13.1903,13.1317,13.1568,59573.0
2016-10-19 12:30:00,15.72,15.72,15.67,15.7,93116.0,13.1568,13.1568,13.115,13.1401,93116.0
2016-10-19 13:00:00,15.7,15.7,15.64,15.67,53606.0,13.1401,13.1401,13.0899,13.115,53606.0
2016-10-19 13:30:00,15.67,15.73,15.66,15.7,117531.0,13.115,13.1652,13.1066,13.1401,117531.0
2016-10-19 14:00:00,15.7,15.73,15.67,15.68,49801.0,13.1401,13.1652,13.115,13.1234,49801.0
2016-10-19 14:30:00,15.67,15.69,15.64,15.65,102143.0,13.115,13.1317,13.0899,13.0982,102143.0
2016-10-19 15:00:00,15.65,15.66,15.62,15.65,129847.0,13.0982,13.1066,13.0731,13.0982,129847.0
2016-10-19 15:30:00,15.63,15.64,15.59,15.61,305189.0,13.0815,13.0899,13.048,13.0648,305189.0
2016-10-20 09:30:00,15.46,15.51,15.37,15.46,183178.0,12.9392,12.9811,12.8639,12.9392,183178.0
2016-10-20 10:00:00,15.46,15.51,15.32,15.33,110658.0,12.9392,12.9811,12.8221,12.8304,110658.0
2016-10-20 10:30:00,15.33,15.36,15.24,15.35,191281.0,12.8304,12.8555,12.7551,12.8472,191281.0
2016-10-20 11:00:00,15.36,15.45,15.34,15.43,60744.0,12.8555,12.9309,12.8388,12.9141,60744.0
2016-10-20 11:30:00,15.42,15.49,15.41,15.48,85449.0,12.9058,12.9643,12.8974,12.956,85449.0
2016-10-20 12:00:00,15.48,15.59,15.48,15.53,85061.0,12.956,13.048,12.956,12.9978,85061.0
2016-10-20 12:30:00,15.54,15.57,15.48,15.49,72003.0,13.0062,13.0313,12.956,12.9643,72003.0
2016-10-20 13:00:00,15.48,15.52,15.47,15.48,119105.0,12.956,12.9894,12.9476,12.956,119105.0
2016-10-20 13:30:00,15.48,15.51,15.39,15.43,106866.0,12.956,12.9811,12.8806,12.9141,106866.0
2016-10-20 14:00:00,15.44,15.46,15.4,15.43,78936.0,12.9225,12.9392,12.889,12.9141,78936.0
2016-10-20 14:30:00,15.43,15.46,15.4,15.42,106746.0,12.9141,12.9392,12.889,12.9058,106746.0
2016-10-20 15:00:00,15.43,15.45,15.4,15.44,109164.0,12.9141,12.9309,12.889,12.9225,109164.0
2016-10-20 15:30:00,15.44,15.5,15.43,15.48,233140.0,12.9225,12.9727,12.9141,12.956,233140.0
2016-10-21 09:30:00,15.34,15.37,15.21,15.35,195851.0,12.8388,12.8639,12.73,12.8472,195851.0
2016-10-21 10:00:00,15.34,15.43,15.32,15.42,138833.0,12.8388,12.9141,12.8221,12.9058,138833.0
2016-10-21 10:30:00,15.42,15.47,15.37,15.37,76478.0,12.9058,12.9476,12.8639,12.8639,76478.0
2016-10-21 11:00:00,15.37,15.48,15.35,15.48,107847.0,12.8639,12.956,12.8472,12.956,107847.0
2016-10-21 11:30:00,15.47,15.54,15.45,15.45,84345.0,12.9476,13.0062,12.9309,12.9309,84345.0
2016-10-21 12:00:00,15.46,15.47,15.43,15.45,36684.0,12.9392,12.9476,12.9141,12.9309,36684.0
2016-10-21 12:30:00,15.45,15.53,15.45,15.5,52704.0,12.9309,12.9978,12.9309,12.9727,52704.0
2016-10-21 13:00:00,15.51,15.56,15.49,15.54,51207.0,12.9811,13.0229,12.9643,13.0062,51207.0
2016-10-21 13:30:00,15.53,15.67,15.52,15.67,309909.0,12.9978,13.115,12.9894,13.115,309909.0
2016-10-21 14:00:00,15.66,15.75,15.63,15.75,417019.0,13.1066,13.1819,13.0815,13.1819,417019.0
2016-10-21 14:30:00,15.75,15.83,15.73,15.82,215067.0,13.1819,13.2489,13.1652,13.2405,215067.0
2016-10-21 15:00:00,15.83,15.84,15.7,15.71,251942.0,13.2489,13.2573,13.1401,13.1485,251942.0
2016-10-21 15:30:00,15.71,15.72,15.64,15.68,251679.0,13.1485,13.1568,13.0899,13.1234,251679.0
2016-10-24 09:30:00,15.63,15.63,15.39,15.46,215540.0,13.0815,13.0815,12.8806,12.9392,215540.0
2016-10-24 10:00:00,15.46,15.48,15.35,15.37,121267.0,12.9392,12.956,12.8472,12.8639,121267.0
2016-10-24 10:30:00,15.36,15.4,15.32,15.34,93945.0,12.8555,12.889,12.8221,12.8388,93945.0
2016-10-24 11:00:00,15.33,15.45,15.32,15.43,139407.0,12.8304,12.9309,12.8221,12.9141,139407.0
2016-10-24 11:30:00,15.42,15.44,15.38,15.4,79304.0,12.9058,12.9225,12.8723,12.889,79304.0
2016-10-24 12:00:00,15.4,15.42,15.29,15.3,89139.0,12.889,12.9058,12.7969,12.8053,89139.0
2016-10-24 12:30:00,15.31,15.37,15.27,15.36,84060.0,12.8137,12.8639,12.7802,12.8555,84060.0
2016-10-24 13:00:00,15.36,15.43,15.36,15.39,157221.0,12.8555,12.9141,12.8555,12.8806,157221.0
2016-10-24 13:30:00,15.4,15.43,15.37,15.41,70780.0,12.889,12.9141,12.8639,12.8974,70780.0
2016-10-24 14:00:00,15.41,15.48,15.4,15.48,79329.0,12.8974,12.956,12.889,12.956,79329.0
2016-10-24 14:30:00,15.48,15.53,15.48,15.49,69446.0,12.956,12.9978,12.956,12.9643,69446.0
2016-10-24 15:00:00,15.49,15.53,15.49,15.5,67757.0,12.9643,12.9978,12.9643,12.9727,67757.0
2016-10-24 15:30:00,15.5,15.5,15.44,15.46,159377.0,12.9727,12.9727,12.9225,12.9392,159377.0
2016-10-25 09:30:00,15.45,15.65,15.44,15.59,108185.0,12.9309,13.0982,12.9225,13.048,108185.0
2016-10-25 10:00:00,15.58,15.7,15.54,15.58,219746.0,13.0397,13.1401,13.0062,13.0397,219746.0
2016-10-25 10:30:00,15.58,15.61,15.43,15.55,230253.0,13.0397,13.0648,12.9141,13.0146,230253.0
2016-10-25 11:00:00,15.54,15.63,15.46,15.62,100745.0,13.0062,13.0815,12.9392,13.0731,100745.0
2016-10-25 11:30:00,15.62,15.62,15.45,15.51,66274.0,13.0731,13.0731,12.9309,12.9811,66274.0
2016-10-25 12:00:00,15.52,15.57,15.5,15.53,106592.0,12.9894,13.0313,12.9727,12.9978,106592.0
2016-10-25 12:30:00,15.52,15.53,15.47,15.52,43911.0,12.9894,12.9978,12.9476,12.9894,43911.0
2016-10-25 13:00:00,15.52,15.52,15.48,15.49,61775.0,12.9894,12.9894,12.956,12.9643,61775.0
2016-10-25 13:30:00,15.49,15.56,15.47,15.52,46425.0,12.9643,13.0229,12.9476,12.9894,46425.0
2016-10-25 14:00:00,15.53,15.53,15.44,15.44,52952.0,12.9978,12.9978,12.9225,12.9225,52952.0
2016-10-25 14:30:00,15.44,15.47,15.41,15.42,48408.0,12.9225,12.9476,12.8974,12.9058,48408.0
2016-10-25 15:00:00,15.41,15.41,15.34,15.36,113381.0,12.8974,12.8974,12.8388,12.8555,113381.0
2016-10-25 15:30:00,15.36,15.36,15.3,15.32,272814.0,12.8555,12.8555,12.8053,12.8221,272814.0
2016-10-26 09:30:00,15.07,15.19,14.97,14.98,165834.0,12.6128,12.7133,12.5291,12.5375,165834.0
2016-10-26 10:00:00,14.98,15.12,14.96,15.02,88577.0,12.5375,12.6547,12.5208,12.571,88577.0
2016-10-26 10:30:00,15.04,15.26,15.02,15.24,265514.0,12.5877,12.7718,12.571,12.7551,265514.0
2016-10-26 11:00:00,15.23,15.24,15.09,15.15,133771.0,12.7467,12.7551,12.6296,12.6798,133771.0
2016-10-26 11:30:00,15.15,15.23,15.14,15.17,148481.0,12.6798,12.7467,12.6714,12.6965,148481.0
2016-10-26 12:00:00,15.16,15.17,15.08,15.09,65920.0,12.6881,12.6965,12.6212,12.6296,65920.0
2016-10-26 12:30:00,15.09,15.13,15.07,15.11,46807.0,12.6296,12.663,12.6128,12.6463,46807.0
2016-10-26 13:00:00,15.1,15.11,15.01,15.05,135598.0,12.6379,12.6463,12.5626,12.5961,135598.0
2016-10-26 13:30:00,15.04,15.06,14.99,15.0,83873.0,12.5877,12.6044,12.5459,12.5542,83873.0
2016-10-26 14:00:00,15.0,15.02,14.96,14.98,121548.0,12.5542,12.571,12.5208,12.5375,121548.0
2016-10-26 14:30:00,14.97,15.02,14.93,14.99,193436.0,12.5291,12.571,12.4956,12.5459,193436.0
2016-10-26 15:00:00,14.99,15.06,14.99,15.04,211864.0,12.5459,12.6044,12.5459,12.5877,211864.0
2016-10-26 15:30:00,15.04,15.1,15.02,15.1,433884.0,12.5877,12.6379,12.571,12.6379,433884.0
2016-10-27 09:30:00,15.18,15.46,15.18,15.4,712963.0,12.7049,12.9392,12.7049,12.889,712963.0
2016-10-27 10:00:00,15.4,15.63,15.38,15.57,550448.0,12.889,13.0815,12.8723,13.0313,550448.0
2016-10-27 10:30:00,15.57,15.82,15.57,15.76,300950.0,13.0313,13.2405,13.0313,13.1903,300950.0
2016-10-27 11:00:00,15.75,15.76,15.6,15.63,157981.0,13.1819,13.1903,13.0564,13.0815,157981.0
2016-10-27 11:30:00,15.63,15.81,15.6,15.8,231214.0,13.0815,13.2322,13.0564,13.2238,231214.0
2016-10-27 12:00:00,15.8,15.93,15.78,15.91,239884.0,13.2238,13.3326,13.2071,13.3159,239884.0
2016-10-27 12:30:00,15.91,15.96,15.66,15.66,133968.0,13.3159,13.3577,13.1066,13.1066,133968.0
2016-10-27 13:00:00,15.67,15.76,15.63,15.67,112001.0,13.115,13.1903,13.0815,13.115,112001.0
2016-10-27 13:30:00,15.67,15.69,15.48,15.5,93453.0,13.115,13.1317,12.956,12.9727,93453.0
2016-10-27 14:00:00,15.51,15.62,15.5,15.58,96254.0,12.9811,13.0731,12.9727,13.0397,96254.0
2016-10-27 14:30:00,15.58,15.58,15.52,15.53,64211.0,13.0397,13.0397,12.9894,12.9978,64211.0
2016-10-27 15:00:00,15.54,15.58,15.5,15.55,102957.0,13.0062,13.0397,12.9727,13.0146,102957.0
2016-10-27 15:30:00,15.55,15.6,15.47,15.48,212870.0,13.0146,13.0564,12.9476,12.956,212870.0
2016-10-28 09:30:00,15.48,15.54,15.3,15.46,259314.0,12.956,13.0062,12.8053,12.9392,259314.0
2016-10-28 10:00:00,15.46,15.49,15.38,15.42,87491.0,12.9392,12.9643,12.8723,12.9058,87491.0
2016-10-28 10:30:00,15.42,15.52,15.4,15.49,264967.0,12.9058,12.9894,12.889,12.9643,264967.0
2016-10-28 11:00:00,15.5,15.57,15.44,15.45,285298.0,12.9727,13.0313,12.9225,12.9309,285298.0
2016-10-28 11:30:00,15.46,15.48,15.33,15.35,119196.0,12.9392,12.956,12.8304,12.8472,119196.0
2016-10-28 12:00:00,15.35,15.37,15.28,15.31,63895.0,12.8472,12.8639,12.7886,12.8137,63895.0
2016-10-28 12:30:00,15.31,15.33,15.29,15.33,38429.0,12.8137,12.8304,12.7969,12.8304,38429.0
2016-10-28 13:00:00,15.33,15.4,15.29,15.31,101152.0,12.8304,12.889,12.7969,12.8137,101152.0
2016-10-28 13:30:00,15.31,15.33,15.08,15.08,171533.0,12.8137,12.8304,12.6212,12.6212,171533.0
2016-10-28 14:00:00,15.09,15.1,14.95,14.99,218047.0,12.6296,12.6379,12.5124,12.5459,218047.0
2016-10-28 14:30:00,15.0,15.0,14.91,14.99,145031.0,12.5542,12.5542,12.4789,12.5459,145031.0
2016-10-28 15:00:00,14.99,15.01,14.9,14.92,189736.0,12.5459,12.5626,12.4705,12.4873,189736.0
2016-10-28 15:30:00,14.93,15.03,14.91,14.96,439153.0,12.4956,12.5793,12.4789,12.5208,439153.0
2016-10-31 09:30:00,14.8,14.85,14.77,14.78,191911.0,12.3868,12.4287,12.3617,12.3701,191911.0
2016-10-31 10:00:00,14.77,14.79,14.61,14.61,283915.0,12.3617,12.3785,12.2278,12.2278,283915.0
2016-10-31 10:30:00,14.61,14.61,14.51,14.54,149997.0,12.2278,12.2278,12.1441,12.1692,149997.0
2016-10-31 11:00:00,14.54,14.65,14.54,14.62,127056.0,12.1692,12.2613,12.1692,12.2362,127056.0
2016-10-31 11:30:00,14.63,14.69,14.6,14.67,134458.0,12.2446,12.2948,12.2195,12.278,134458.0
2016-10-31 12:00:00,14.67,14.67,14.57,14.6,109893.0,12.278,12.278,12.1943,12.2195,109893.0
2016-10-31 12:30:00,14.6,14.62,14.56,14.57,75002.0,12.2195,12.2362,12.186,12.1943,75002.0
2016-10-31 13:00:00,14.57,14.57,14.51,14.55,98435.0,12.1943,12.1943,12.1441,12.1776,98435.0
2016-10-31 13:30:00,14.54,14.62,14.54,14.61,92123.0,12.1692,12.2362,12.1692,12.2278,92123.0
2016-10-31 14:00:00,14.62,14.63,14.49,14.49,156827.0,12.2362,12.2446,12.1274,12.1274,156827.0
2016-10-31 14:30:00,14.49,14.53,14.45,14.45,159147.0,12.1274,12.1609,12.0939,12.0939,159147.0
2016-10-31 15:00:00,14.45,14.46,14.43,14.43,174417.0,12.0939,12.1023,12.0772,12.0772,174417.0
2016-10-31 15:30:00,14.43,14.47,14.37,14.43,334982.0,12.0772,12.1106,12.027,12.0772,334982.0
2016-11-01 09:30:00,14.55,14.63,14.42,14.45,292837.0,12.1776,12.2446,12.0688,12.0939,292837.0
2016-11-01 10:00:00,14.46,14.54,14.43,14.45,213024.0,12.1023,12.1692,12.0772,12.0939,213024.0
2016-11-01 10:30:00,14.45,14.49,14.38,14.48,139372.0,12.0939,12.1274,12.0353,12.119,139372.0
2016-11-01 11:00:00,14.48,14.53,14.43,14.47,162238.0,12.119,12.1609,12.0772,12.1106,162238.0
2016-11-01 11:30:00,14.47,14.48,14.35,14.39,177784.0,12.1106,12.119,12.0102,12.0437,177784.0
2016-11-01 12:00:00,14.39,14.45,14.23,14.23,156729.0,12.0437,12.0939,11.9098,11.9098,156729.0
2016-11-01 12:30:00,14.22,14.3,14.18,14.2,209731.0,11.9014,11.9684,11.8679,11.8847,209731.0
2016-11-01 13:00:00,14.2,14.36,14.17,14.35,200763.0,11.8847,12.0186,11.8596,12.0102,200763.0
2016-11-01 13:30:00,14.35,14.35,14.24,14.28,130606.0,12.0102,12.0102,11.9182,11.9516,130606.0
2016-11-01 14:00:00,14.28,14.3,14.17,14.28,210562.0,11.9516,11.9684,11.8596,11.9516,210562.0
2016-11-01 14:30:00,14.28,14.34,14.22,14.31,140404.0,11.9516,12.0018,11.9014,11.9767,140404.0
2016-11-01 15:00:00,14.31,14.33,14.25,14.33,167686.0,11.9767,11.9935,11.9265,11.9935,167686.0
2016-11-01 15:30:00,14.33,14.44,14.32,14.42,326002.0,11.9935,12.0855,11.9851,12.0688,326002.0
2016-11-02 09:30:00,14.19,14.43,14.17,14.35,176065.0,11.8763,12.0772,11.8596,12.0102,176065.0
2016-11-02 10:00:00,14.36,14.36,14.24,14.3,92971.0,12.0186,12.0186,11.9182,11.9684,92971.0
2016-11-02 10:30:00,14.3,14.3,14.04,14.17,264609.0,11.9684,11.9684,11.7508,11.8596,264609.0
2016-11-02 11:00:00,14.19,14.32,14.16,14.26,109657.0,11.8763,11.9851,11.8512,11.9349,109657.0
2016-11-02 11:30:00,14.26,14.31,14.18,14.25,145347.0,11.9349,11.9767,11.8679,11.9265,145347.0
2016-11-02 12:00:00,14.24,14.27,14.18,14.2,63984.0,11.9182,11.9433,11.8679,11.8847,63984.0
2016-11-02 12:30:00,14.2,14.22,14.15,14.2,63189.0,11.8847,11.9014,11.8428,11.8847,63189.0
2016-11-02 13:00:00,14.21,14.24,14.14,14.19,66233.0,11.893,11.9182,11.8345,11.8763,66233.0
2016-11-02 13:30:00,14.19,14.2,14.12,14.15,97448.0,11.8763,11.8847,11.8177,11.8428,97448.0
2016-11-02 14:00:00,14.15,14.17,14.06,14.15,126381.0,11.8428,11.8596,11.7675,11.8428,126381.0
2016-11-02 14:30:00,14.15,14.19,14.13,14.14,129466.0,11.8428,11.8763,11.8261,11.8345,129466.0
2016-11-02 15:00:00,14.14,14.21,14.12,14.14,168161.0,11.8345,11.893,11.8177,11.8345,168161.0
2016-11-02 15:30:00,14.14,14.14,14.04,14.04,347954.0,11.8345,11.8345,11.7508,11.7508,347954.0
2016-11-03 09:30:00,14.09,14.15,13.99,14.02,223160.0,11.7926,11.8428,11.7089,11.734,223160.0
2016-11-03 10:00:00,14.02,14.05,13.9,13.99,111662.0,11.734,11.7591,11.6336,11.7089,111662.0
2016-11-03 10:30:00,13.99,13.99,13.83,13.89,160548.0,11.7089,11.7089,11.575,11.6252,160548.0
2016-11-03 11:00:00,13.89,13.91,13.82,13.87,89274.0,11.6252,11.642,11.5666,11.6085,89274.0
2016-11-03 11:30:00,13.88,13.91,13.83,13.85,91333.0,11.6168,11.642,11.575,11.5917,91333.0
2016-11-03 12:00:00,13.85,13.9,13.81,13.83,107856.0,11.5917,11.6336,11.5583,11.575,107856.0
2016-11-03 12:30:00,13.82,13.86,13.75,13.77,67490.0,11.5666,11.6001,11.508,11.5248,67490.0
2016-11-03 13:00:00,13.78,13.8,13.75,13.77,64491.0,11.5332,11.5499,11.508,11.5248,64491.0
2016-11-03 13:30:00,13.77,13.78,13.75,13.78,61575.0,11.5248,11.5332,11.508,11.5332,61575.0
2016-11-03 14:00:00,13.77,13.79,13.73,13.75,86514.0,11.5248,11.5415,11.4913,11.508,86514.0
2016-11-03 14:30:00,13.74,13.76,13.71,13.72,90656.0,11.4997,11.5164,11.4746,11.4829,90656.0
2016-11-03 15:00:00,13.73,13.73,13.68,13.71,162386.0,11.4913,11.4913,11.4495,11.4746,162386.0
2016-11-03 15:30:00,13.71,13.72,13.67,13.71,436408.0,11.4746,11.4829,11.4411,11.4746,436408.0
2016-11-04 09:30:00,13.61,13.69,13.42,13.42,126119.0,11.3909,11.4578,11.2319,11.2319,126119.0
2016-11-04 10:00:00,13.43,13.47,13.36,13.45,89281.0,11.2402,11.2737,11.1816,11.257,89281.0
2016-11-04 10:30:00,13.44,13.66,13.41,13.65,239628.0,11.2486,11.4327,11.2235,11.4244,239628.0
2016-11-04 11:00:00,13.65,13.82,13.64,13.68,109464.0,11.4244,11.5666,11.416,11.4495,109464.0
2016-11-04 11:30:00,13.67,13.67,13.51,13.54,111343.0,11.4411,11.4411,11.3072,11.3323,111343.0
2016-11-04 12:00:00,13.54,13.68,13.54,13.63,76880.0,11.3323,11.4495,11.3323,11.4076,76880.0
2016-11-04 12:30:00,13.64,13.74,13.62,13.74,52595.0,11.416,11.4997,11.3992,11.4997,52595.0
2016-11-04 13:00:00,13.73,13.76,13.66,13.68,56100.0,11.4913,11.5164,11.4327,11.4495,56100.0
2016-11-04 13:30:00,13.67,13.74,13.66,13.74,60232.0,11.4411,11.4997,11.4327,11.4997,60232.0
2016-11-04 14:00:00,13.73,13.83,13.72,13.82,172562.0,11.4913,11.575,11.4829,11.5666,172562.0
2016-11-04 14:30:00,13.82,13.82,13.73,13.75,93895.0,11.5666,11.5666,11.4913,11.508,93895.0
2016-11-04 15:00:00,13.74,13.75,13.67,13.74,103871.0,11.4997,11.508,11.4411,11.4997,103871.0
2016-11-04 15:30:00,13.74,13.79,13.72,13.78,459179.0,11.4997,11.5415,11.4829,11.5332,459179.0
2016-11-07 09:30:00,13.95,14.03,13.88,14.0,143648.0,11.6754,11.7424,11.6168,11.7173,143648.0
2016-11-07 10:00:00,14.0,14.11,13.95,14.11,111563.0,11.7173,11.8093,11.6754,11.8093,111563.0
2016-11-07 10:30:00,14.11,14.11,13.84,13.95,124117.0,11.8093,11.8093,11.5834,11.6754,124117.0
2016-11-07 11:00:00,13.95,14.07,13.87,14.04,202472.0,11.6754,11.7759,11.6085,11.7508,202472.0
2016-11-07 11:30:00,14.04,14.11,14.04,14.11,104230.0,11.7508,11.8093,11.7508,11.8093,104230.0
2016-11-07 12:00:00,14.12,14.13,14.05,14.06,110827.0,11.8177,11.8261,11.7591,11.7675,110827.0
2016-11-07 12:30:00,14.06,14.07,14.0,14.01,61218.0,11.7675,11.7759,11.7173,11.7257,61218.0
2016-11-07 13:00:00,14.01,14.05,14.0,14.02,60123.0,11.7257,11.7591,11.7173,11.734,60123.0
2016-11-07 13:30:00,14.02,14.06,13.99,14.04,75757.0,11.734,11.7675,11.7089,11.7508,75757.0
2016-11-07 14:00:00,14.04,14.07,13.98,14.06,64771.0,11.7508,11.7759,11.7005,11.7675,64771.0
2016-11-07 14:30:00,14.06,14.06,14.01,14.06,61140.0,11.7675,11.7675,11.7257,11.7675,61140.0
2016-11-07 15:00:00,14.06,14.06,13.97,13.99,134481.0,11.7675,11.7675,11.6922,11.7089,134481.0
2016-11-07 15:30:00,13.99,14.06,13.98,14.05,217862.0,11.7089,11.7675,11.7005,11.7591,217862.0
2016-11-08 09:30:00,13.91,14.04,13.9,13.92,172529.0,11.642,11.7508,11.6336,11.6503,172529.0
2016-11-08 10:00:00,13.91,13.99,13.9,13.98,170110.0,11.642,11.7089,11.6336,11.7005,170110.0
2016-11-08 10:30:00,13.98,14.14,13.93,14.11,168678.0,11.7005,11.8345,11.6587,11.8093,168678.0
2016-11-08 11:00:00,14.11,14.22,14.08,14.09,156283.0,11.8093,11.9014,11.7842,11.7926,156283.0
2016-11-08 11:30:00,14.09,14.13,14.03,14.06,101594.0,11.7926,11.8261,11.7424,11.7675,101594.0
2016-11-08 12:00:00,14.06,14.1,14.02,14.08,90292.0,11.7675,11.801,11.734,11.7842,90292.0
2016-11-08 12:30:00,14.08,14.16,14.04,14.13,76268.0,11.7842,11.8512,11.7508,11.8261,76268.0
2016-11-08 13:00:00,14.14,14.14,14.04,14.08,70449.0,11.8345,11.8345,11.7508,11.7842,70449.0
2016-11-08 13:30:00,14.09,14.11,14.08,14.1,58141.0,11.7926,11.8093,11.7842,11.801,58141.0
2016-11-08 14:00:00,14.09,14.1,13.97,13.98,97365.0,11.7926,11.801,11.6922,11.7005,97365.0
2016-11-08 14:30:00,13.98,14.03,13.97,14.01,90038.0,11.7005,11.7424,11.6922,11.7257,90038.0
2016-11-08 15:00:00,14.01,14.07,14.0,14.07,57345.0,11.7257,11.7759,11.7173,11.7759,57345.0
2016-11-08 15:30:00,14.07,14.09,14.02,14.02,232627.0,11.7759,11.7926,11.734,11.734,232627.0
2016-11-09 09:30:00,13.99,14.06,13.82,14.06,301421.0,11.7089,11.7675,11.5666,11.7675,301421.0
2016-11-09 10:00:00,14.05,14.15,14.02,14.12,113892.0,11.7591,11.8428,11.734,11.8177,113892.0
2016-11-09 10:30:00,14.12,14.14,14.03,14.13,98996.0,11.8177,11.8345,11.7424,11.8261,98996.0
2016-11-09 11:00:00,14.12,14.15,14.05,14.13,63727.0,11.8177,11.8428,11.7591,11.8261,63727.0
2016-11-09 11:30:00,14.14,14.34,14.14,14.25,91188.0,11.8345,12.0018,11.8345,11.9265,91188.0
2016-11-09 12:00:00,14.26,14.34,14.22,14.3,89004.0,11.9349,12.0018,11.9014,11.9684,89004.0
2016-11-09 12:30:00,14.3,14.32,14.25,14.3,39246.0,11.9684,11.9851,11.9265,11.9684,39246.0
2016-11-09 13:00:00,14.3,14.36,14.28,14.33,68437.0,11.9684,12.0186,11.9516,11.9935,68437.0
2016-11-09 13:30:00,14.33,14.39,14.33,14.34,42962.0,11.9935,12.0437,11.9935,12.0018,42962.0
2016-11-09 14:00:00,14.35,14.39,14.33,14.35,67944.0,12.0102,12.0437,11.9935,12.0102,67944.0
2016-11-09 14:30:00,14.33,14.39,14.33,14.37,41506.0,11.9935,12.0437,11.9935,12.027,41506.0
2016-11-09 15:00:00,14.38,14.42,14.35,14.37,41886.0,12.0353,12.0688,12.0102,12.027,41886.0
2016-11-09 15:30:00,14.37,14.42,14.31,14.39,308740.0,12.027,12.0688,11.9767,12.0437,308740.0
2016-11-10 09:30:00,14.27,14.41,14.15,14.34,204222.0,11.9433,12.0604,11.8428,12.0018,204222.0
2016-11-10 10:00:00,14.34,14.38,14.23,14.32,105817.0,12.0018,12.0353,11.9098,11.9851,105817.0
2016-11-10 10:30:00,14.32,14.32,14.13,14.13,148522.0,11.9851,11.9851,11.8261,11.8261,148522.0
2016-11-10 11:00:00,14.14,14.22,14.09,14.14,76210.0,11.8345,11.9014,11.7926,11.8345,76210.0
2016-11-10 11:30:00,14.15,14.25,14.13,14.17,54992.0,11.8428,11.9265,11.8261,11.8596,54992.0
2016-11-10 12:00:00,14.17,14.27,14.16,14.24,37603.0,11.8596,11.9433,11.8512,11.9182,37603.0
2016-11-10 12:30:00,14.24,14.26,14.17,14.22,50177.0,11.9182,11.9349,11.8596,11.9014,50177.0
2016-11-10 13:00:00,14.22,14.26,14.18,14.23,41976.0,11.9014,11.9349,11.8679,11.9098,41976.0
2016-11-10 13:30:00,14.24,14.3,14.19,14.26,77341.0,11.9182,11.9684,11.8763,11.9349,77341.0
2016-11-10 14:00:00,14.26,14.26,14.15,14.16,69437.0,11.9349,11.9349,11.8428,11.8512,69437.0
2016-11-10 14:30:00,14.16,14.18,14.13,14.15,43067.0,11.8512,11.8679,11.8261,11.8428,43067.0
2016-11-10 15:00:00,14.16,14.16,14.09,14.16,76834.0,11.8512,11.8512,11.7926,11.8512,76834.0
2016-11-10 15:30:00,14.15,14.15,14.08,14.1,111350.0,11.8428,11.8428,11.7842,11.801,111350.0
2016-11-11 09:30:00,13.95,13.96,13.68,13.78,143993.0,11.6754,11.6838,11.4495,11.5332,143993.0
2016-11-11 10:00:00,13.78,13.92,13.74,13.92,134878.0,11.5332,11.6503,11.4997,11.6503,134878.0
2016-11-11 10:30:00,13.91,13.91,13.73,13.73,101272.0,11.642,11.642,11.4913,11.4913,101272.0
2016-11-11 11:00:00,13.73,13.83,13.71,13.82,110760.0,11.4913,11.575,11.4746,11.5666,110760.0
2016-11-11 11:30:00,13.82,14.0,13.79,13.96,125660.0,11.5666,11.7173,11.5415,11.6838,125660.0
2016-11-11 12:00:00,13.96,14.01,13.95,14.01,60647.0,11.6838,11.7257,11.6754,11.7257,60647.0
2016-11-11 12:30:00,14.01,14.04,13.97,14.0,68262.0,11.7257,11.7508,11.6922,11.7173,68262.0
2016-11-11 13:00:00,14.0,14.05,13.98,14.05,38251.0,11.7173,11.7591,11.7005,11.7591,38251.0
2016-11-11 13:30:00,14.05,14.06,13.97,14.03,43169.0,11.7591,11.7675,11.6922,11.7424,43169.0
2016-11-11 14:00:00,14.02,14.05,13.98,13.99,40798.0,11.734,11.7591,11.7005,11.7089,40798.0
2016-11-11 14:30:00,13.99,14.0,13.95,13.96,71819.0,11.7089,11.7173,11.6754,11.6838,71819.0
2016-11-11 15:00:00,13.96,13.98,13.96,13.97,85183.0,11.6838,11.7005,11.6838,11.6922,85183.0
2016-11-11 15:30:00,13.97,14.03,13.97,14.01,165409.0,11.6922,11.7424,11.6922,11.7257,165409.0
2016-11-14 09:30:00,14.0,14.01,13.79,13.81,173937.0,11.7173,11.7257,11.5415,11.5583,173937.0
2016-11-14 10:00:00,13.82,13.92,13.8,13.82,75419.0,11.5666,11.6503,11.5499,11.5666,75419.0
2016-11-14 10:30:00,13.82,13.87,13.79,13.81,54766.0,11.5666,11.6085,11.5415,11.5583,54766.0
2016-11-14 11:00:00,13.81,13.85,13.76,13.77,33585.0,11.5583,11.5917,11.5164,11.5248,33585.0
2016-11-14 11:30:00,13.77,13.78,13.64,13.65,58246.0,11.5248,11.5332,11.416,11.4244,58246.0
2016-11-14 12:00:00,13.65,13.71,13.61,13.68,73937.0,11.4244,11.4746,11.3909,11.4495,73937.0
2016-11-14 12:30:00,13.69,13.76,13.69,13.73,30749.0,11.4578,11.5164,11.4578,11.4913,30749.0
2016-11-14 13:00:00,13.73,13.81,13.73,13.79,83465.0,11.4913,11.5583,11.4913,11.5415,83465.0
2016-11-14 13:30:00,13.8,13.98,13.77,13.95,168210.0,11.5499,11.7005,11.5248,11.6754,168210.0
2016-11-14 14:00:00,13.95,13.98,13.9,13.91,100025.0,11.6754,11.7005,11.6336,11.642,100025.0
2016-11-14 14:30:00,13.91,14.01,13.89,14.01,40282.0,11.642,11.7257,11.6252,11.7257,40282.0
2016-11-14 15:00:00,14.0,14.01,13.94,14.0,107576.0,11.7173,11.7257,11.6671,11.7173,107576.0
2016-11-14 15:30:00,13.99,14.06,13.99,14.06,190683.0,11.7089,11.7675,11.7089,11.7675,190683.0
2016-11-15 09:30:00,14.27,14.69,14.23,14.69,200004.0,11.9433,12.2948,11.9098,12.2948,200004.0
2016-11-15 10:00:00,14.68,14.8,14.59,14.59,84093.0,12.2864,12.3868,12.2111,12.2111,84093.0
2016-11-15 10:30:00,14.59,14.67,14.56,14.66,59613.0,12.2111,12.278,12.186,12.2697,59613.0
2016-11-15 11:00:00,14.66,14.72,14.61,14.63,52589.0,12.2697,12.3199,12.2278,12.2446,52589.0
2016-11-15 11:30:00,14.63,14.72,14.61,14.69,44693.0,12.2446,12.3199,12.2278,12.2948,44693.0
2016-11-15 12:00:00,14.69,14.72,14.61,14.61,56871.0,12.2948,12.3199,12.2278,12.2278,56871.0
2016-11-15 12:30:00,14.61,14.66,14.59,14.61,45934.0,12.2278,12.2697,12.2111,12.2278,45934.0
2016-11-15 13:00:00,14.62,14.63,14.54,14.56,49184.0,12.2362,12.2446,12.1692,12.186,49184.0
2016-11-15 13:30:00,14.56,14.59,14.52,14.57,56039.0,12.186,12.2111,12.1525,12.1943,56039.0
2016-11-15 14:00:00,14.58,14.65,14.57,14.65,62252.0,12.2027,12.2613,12.1943,12.2613,62252.0
2016-11-15 14:30:00,14.66,14.68,14.62,14.63,79396.0,12.2697,12.2864,12.2362,12.2446,79396.0
2016-11-15 15:00:00,14.63,14.67,14.62,14.65,75342.0,12.2446,12.278,12.2362,12.2613,75342.0
2016-11-15 15:30:00,14.66,14.7,14.63,14.67,187149.0,12.2697,12.3031,12.2446,12.278,187149.0
2016-11-16 09:30:00,14.57,14.62,14.43,14.52,109710.0,12.1943,12.2362,12.0772,12.1525,109710.0
2016-11-16 10:00:00,14.51,14.62,14.47,14.57,79743.0,12.1441,12.2362,12.1106,12.1943,79743.0
2016-11-16 10:30:00,14.55,14.85,14.49,14.76,220712.0,12.1776,12.4287,12.1274,12.3534,220712.0
2016-11-16 11:00:00,14.76,14.82,14.65,14.71,101255.0,12.3534,12.4036,12.2613,12.3115,101255.0
2016-11-16 11:30:00,14.71,14.72,14.6,14.69,72617.0,12.3115,12.3199,12.2195,12.2948,72617.0
2016-11-16 12:00:00,14.7,14.7,14.58,14.66,45328.0,12.3031,12.3031,12.2027,12.2697,45328.0
2016-11-16 12:30:00,14.67,14.69,14.59,14.64,41462.0,12.278,12.2948,12.2111,12.2529,41462.0
2016-11-16 13:00:00,14.64,14.64,14.57,14.62,33652.0,12.2529,12.2529,12.1943,12.2362,33652.0
2016-11-16 13:30:00,14.63,14.63,14.52,14.54,51872.0,12.2446,12.2446,12.1525,12.1692,51872.0
2016-11-16 14:00:00,14.54,14.57,14.49,14.5,43928.0,12.1692,12.1943,12.1274,12.1358,43928.0
2016-11-16 14:30:00,14.51,14.59,14.48,14.58,35947.0,12.1441,12.2111,12.119,12.2027,35947.0
2016-11-16 15:00:00,14.58,14.64,14.57,14.61,42860.0,12.2027,12.2529,12.1943,12.2278,42860.0
2016-11-16 15:30:00,14.61,14.65,14.6,14.63,175759.0,12.2278,12.2613,12.2195,12.2446,175759.0
2016-11-17 09:30:00,14.8,14.98,14.76,14.84,132300.0,12.3868,12.5375,12.3534,12.4203,132300.0
2016-11-17 10:00:00,14.85,14.86,14.71,14.73,75142.0,12.4287,12.4371,12.3115,12.3283,75142.0
2016-11-17 10:30:00,14.73,14.78,14.66,14.76,87587.0,12.3283,12.3701,12.2697,12.3534,87587.0
2016-11-17 11:00:00,14.75,14.8,14.64,14.65,60790.0,12.345,12.3868,12.2529,12.2613,60790.0
2016-11-17 11:30:00,14.64,14.69,14.64,14.67,42907.0,12.2529,12.2948,12.2529,12.278,42907.0
2016-11-17 12:00:00,14.68,14.73,14.68,14.69,39467.0,12.2864,12.3283,12.2864,12.2948,39467.0
2016-11-17 12:30:00,14.69,14.69,14.52,14.55,87317.0,12.2948,12.2948,12.1525,12.1776,87317.0
2016-11-17 13:00:00,14.55,14.58,14.51,14.52,69013.0,12.1776,12.2027,12.1441,12.1525,69013.0
2016-11-17 13:30:00,14.52,14.62,14.52,14.59,133730.0,12.1525,12.2362,12.1525,12.2111,133730.0
2016-11-17 14:00:00,14.58,14.61,14.55,14.57,69906.0,12.2027,12.2278,12.1776,12.1943,69906.0
2016-11-17 14:30:00,14.56,14.58,14.5,14.53,71257.0,12.186,12.2027,12.1358,12.1609,71257.0
2016-11-17 15:00:00,14.53,14.53,14.45,14.47,157169.0,12.1609,12.1609,12.0939,12.1106,157169.0
2016-11-17 15:30:00,14.47,14.49,14.45,14.47,286736.0,12.1106,12.1274,12.0939,12.1106,286736.0
2016-11-18 09:30:00,14.48,14.55,14.44,14.48,94480.0,12.119,12.1776,12.0855,12.119,94480.0
2016-11-18 10:00:00,14.48,14.5,14.39,14.48,77576.0,12.119,12.1358,12.0437,12.119,77576.0
2016-11-18 10:30:00,14.49,14.55,14.43,14.52,61163.0,12.1274,12.1776,12.0772,12.1525,61163.0
2016-11-18 11:00:00,14.51,14.63,14.5,14.61,60359.0,12.1441,12.2446,12.1358,12.2278,60359.0
2016-11-18 11:30:00,14.62,14.66,14.6,14.63,41148.0,12.2362,12.2697,12.2195,12.2446,41148.0
2016-11-18 12:00:00,14.63,14.69,14.61,14.68,28338.0,12.2446,12.2948,12.2278,12.2864,28338.0
2016-11-18 12:30:00,14.69,14.7,14.64,14.64,35155.0,12.2948,12.3031,12.2529,12.2529,35155.0
2016-11-18 13:00:00,14.63,14.63,14.56,14.62,42684.0,12.2446,12.2446,12.186,12.2362,42684.0
2016-11-18 13:30:00,14.63,14.64,14.56,14.6,25827.0,12.2446,12.2529,12.186,12.2195,25827.0
2016-11-18 14:00:00,14.6,14.63,14.57,14.62,37433.0,12.2195,12.2446,12.1943,12.2362,37433.0
2016-11-18 14:30:00,14.61,14.61,14.55,14.58,35377.0,12.2278,12.2278,12.1776,12.2027,35377.0
2016-11-18 15:00:00,14.57,14.6,14.54,14.6,35414.0,12.1943,12.2195,12.1692,12.2195,35414.0
2016-11-18 15:30:00,14.59,14.6,14.51,14.52,141093.0,12.2111,12.2195,12.1441,12.1525,141093.0
2016-11-21 09:30:00,14.88,15.01,14.88,14.94,154031.0,12.4538,12.5626,12.4538,12.504,154031.0
2016-11-21 10:00:00,14.95,14.99,14.85,14.9,45329.0,12.5124,12.5459,12.4287,12.4705,45329.0
2016-11-21 10:30:00,14.9,14.97,14.87,14.95,83773.0,12.4705,12.5291,12.4454,12.5124,83773.0
2016-11-21 11:00:00,14.95,15.04,14.93,15.02,138555.0,12.5124,12.5877,12.4956,12.571,138555.0
2016-11-21 11:30:00,15.02,15.03,14.98,15.02,106453.0,12.571,12.5793,12.5375,12.571,106453.0
2016-11-21 12:00:00,15.04,15.09,15.01,15.07,41278.0,12.5877,12.6296,12.5626,12.6128,41278.0
2016-11-21 12:30:00,15.07,15.14,15.06,15.11,40641.0,12.6128,12.6714,12.6044,12.6463,40641.0
2016-11-21 13:00:00,15.12,15.16,15.11,15.16,53100.0,12.6547,12.6881,12.6463,12.6881,53100.0
2016-11-21 13:30:00,15.15,15.21,15.15,15.21,57179.0,12.6798,12.73,12.6798,12.73,57179.0
2016-11-21 14:00:00,15.2,15.25,15.19,15.24,48058.0,12.7216,12.7635,12.7133,12.7551,48058.0
2016-11-21 14:30:00,15.24,15.3,15.22,15.28,56803.0,12.7551,12.8053,12.7384,12.7886,56803.0
2016-11-21 15:00:00,15.27,15.31,15.26,15.28,105988.0,12.7802,12.8137,12.7718,12.7886,105988.0
2016-11-21 15:30:00,15.28,15.34,15.27,15.33,222250.0,12.7886,12.8388,12.7802,12.8304,222250.0
2016-11-22 09:30:00,15.34,15.4,15.12,15.13,161068.0,12.8388,12.889,12.6547,12.663,161068.0
2016-11-22 10:00:00,15.13,15.18,15.02,15.04,55193.0,12.663,12.7049,12.571,12.5877,55193.0
2016-11-22 10:30:00,15.03,15.22,15.03,15.15,137533.0,12.5793,12.7384,12.5793,12.6798,137533.0
2016-11-22 11:00:00,15.15,15.2,15.11,15.18,100917.0,12.6798,12.7216,12.6463,12.7049,100917.0
2016-11-22 11:30:00,15.17,15.17,15.0,15.02,83596.0,12.6965,12.6965,12.5542,12.571,83596.0
2016-11-22 12:00:00,15.02,15.04,14.95,14.98,66670.0,12.571,12.5877,12.5124,12.5375,66670.0
2016-11-22 12:30:00,14.98,15.03,14.95,14.96,44898.0,12.5375,12.5793,12.5124,12.5208,44898.0
2016-11-22 13:00:00,14.96,14.98,14.9,14.93,63189.0,12.5208,12.5375,12.4705,12.4956,63189.0
2016-11-22 13:30:00,14.94,14.97,14.86,14.9,73163.0,12.504,12.5291,12.4371,12.4705,73163.0
2016-11-22 14:00:00,14.9,15.01,14.9,15.01,58134.0,12.4705,12.5626,12.4705,12.5626,58134.0
2016-11-22 14:30:00,15.01,15.16,15.0,15.03,179673.0,12.5626,12.6881,12.5542,12.5793,179673.0
2016-11-22 15:00:00,15.04,15.05,15.0,15.01,80184.0,12.5877,12.5961,12.5542,12.5626,80184.0
2016-11-22 15:30:00,15.01,15.07,15.0,15.04,151922.0,12.5626,12.6128,12.5542,12.5877,151922.0
2016-11-23 09:30:00,14.89,14.99,14.84,14.86,248060.0,12.4622,12.5459,12.4203,12.4371,248060.0
2016-11-23 10:00:00,14.86,15.0,14.81,14.97,146457.0,12.4371,12.5542,12.3952,12.5291,146457.0
2016-11-23 10:30:00,14.96,15.09,14.95,15.02,177598.0,12.5208,12.6296,12.5124,12.571,177598.0
2016-11-23 11:00:00,15.02,15.07,15.02,15.04,90082.0,12.571,12.6128,12.571,12.5877,90082.0
2016-11-23 11:30:00,15.04,15.15,15.04,15.12,106286.0,12.5877,12.6798,12.5877,12.6547,106286.0
2016-11-23 12:00:00,15.13,15.19,15.12,15.13,61383.0,12.663,12.7133,12.6547,12.663,61383.0
2016-11-23 12:30:00,15.13,15.15,15.07,15.08,52760.0,12.663,12.6798,12.6128,12.6212,52760.0
2016-11-23 13:00:00,15.07,15.13,15.06,15.11,55409.0,12.6128,12.663,12.6044,12.6463,55409.0
2016-11-23 13:30:00,15.11,15.13,15.05,15.09,40192.0,12.6463,12.663,12.5961,12.6296,40192.0
2016-11-23 14:00:00,15.08,15.1,15.01,15.01,68754.0,12.6212,12.6379,12.5626,12.5626,68754.0
2016-11-23 14:30:00,15.01,15.04,15.0,15.01,106173.0,12.5626,12.5877,12.5542,12.5626,106173.0
2016-11-23 15:00:00,15.01,15.08,15.0,15.02,173299.0,12.5626,12.6212,12.5542,12.571,173299.0
2016-11-23 15:30:00,15.02,15.05,15.0,15.04,300834.0,12.571,12.5961,12.5542,12.5877,300834.0
2016-11-25 09:30:00,14.92,15.01,14.89,14.96,77216.0,12.4873,12.5626,12.4622,12.5208,77216.0
2016-11-25 10:00:00,14.97,14.98,14.86,14.92,48620.0,12.5291,12.5375,12.4371,12.4873,48620.0
2016-11-25 10:30:00,14.92,14.94,14.82,14.83,43364.0,12.4873,12.504,12.4036,12.412,43364.0
2016-11-25 11:00:00,14.83,14.86,14.83,14.86,50078.0,12.412,12.4371,12.412,12.4371,50078.0
2016-11-25 11:30:00,14.86,14.87,14.78,14.78,53303.0,12.4371,12.4454,12.3701,12.3701,53303.0
2016-11-25 12:00:00,14.78,14.78,14.71,14.72,56209.0,12.3701,12.3701,12.3115,12.3199,56209.0
2016-11-25 12:30:00,14.72,14.81,14.7,14.81,71660.0,12.3199,12.3952,12.3031,12.3952,71660.0
2016-11-28 09:30:00,14.8,14.91,14.79,14.83,201504.0,12.3868,12.4789,12.3785,12.412,201504.0
2016-11-28 10:00:00,14.83,14.94,14.78,14.9,155349.0,12.412,12.504,12.3701,12.4705,155349.0
2016-11-28 10:30:00,14.91,14.94,14.8,14.81,184185.0,12.4789,12.504,12.3868,12.3952,184185.0
2016-11-28 11:00:00,14.81,14.87,14.76,14.85,127946.0,12.3952,12.4454,12.3534,12.4287,127946.0
2016-11-28 11:30:00,14.85,14.87,14.77,14.8,78391.0,12.4287,12.4454,12.3617,12.3868,78391.0
2016-11-28 12:00:00,14.81,14.85,14.77,14.78,90957.0,12.3952,12.4287,12.3617,12.3701,90957.0
2016-11-28 12:30:00,14.77,14.79,14.71,14.75,108541.0,12.3617,12.3785,12.3115,12.345,108541.0
2016-11-28 13:00:00,14.75,14.77,14.69,14.7,187827.0,12.345,12.3617,12.2948,12.3031,187827.0
2016-11-28 13:30:00,14.7,14.72,14.67,14.69,40931.0,12.3031,12.3199,12.278,12.2948,40931.0
2016-11-28 14:00:00,14.69,14.69,14.64,14.65,45601.0,12.2948,12.2948,12.2529,12.2613,45601.0
2016-11-28 14:30:00,14.65,14.66,14.59,14.64,52472.0,12.2613,12.2697,12.2111,12.2529,52472.0
2016-11-28 15:00:00,14.64,14.64,14.56,14.56,61361.0,12.2529,12.2529,12.186,12.186,61361.0
2016-11-28 15:30:00,14.56,14.58,14.47,14.49,411149.0,12.186,12.2027,12.1106,12.1274,411149.0
2016-11-29 09:30:00,14.0,14.1,13.94,13.98,350955.0,11.7173,11.801,11.6671,11.7005,350955.0
2016-11-29 10:00:00,13.98,14.15,13.96,14.08,207610.0,11.7005,11.8428,11.6838,11.7842,207610.0
2016-11-29 10:30:00,14.09,14.11,14.02,14.08,237399.0,11.7926,11.8093,11.734,11.7842,237399.0
2016-11-29 11:00:00,14.08,14.15,13.98,14.01,291888.0,11.7842,11.8428,11.7005,11.7257,291888.0
2016-11-29 11:30:00,14.01,14.11,14.01,14.08,73260.0,11.7257,11.8093,11.7257,11.7842,73260.0
2016-11-29 12:00:00,14.08,14.1,14.01,14.06,76393.0,11.7842,11.801,11.7257,11.7675,76393.0
2016-11-29 12:30:00,14.05,14.08,14.03,14.05,42243.0,11.7591,11.7842,11.7424,11.7591,42243.0
2016-11-29 13:00:00,14.04,14.11,14.03,14.1,33559.0,11.7508,11.8093,11.7424,11.801,33559.0
2016-11-29 13:30:00,14.1,14.2,14.1,14.17,35433.0,11.801,11.8847,11.801,11.8596,35433.0
2016-11-29 14:00:00,14.17,14.22,14.15,14.16,102395.0,11.8596,11.9014,11.8428,11.8512,102395.0
2016-11-29 14:30:00,14.16,14.19,14.13,14.13,35313.0,11.8512,11.8763,11.8261,11.8261,35313.0
2016-11-29 15:00:00,14.13,14.15,14.08,14.08,57339.0,11.8261,11.8428,11.7842,11.7842,57339.0
2016-11-29 15:30:00,14.08,14.11,14.04,14.11,282632.0,11.7842,11.8093,11.7508,11.8093,282632.0
2016-11-30 09:30:00,15.28,15.56,15.23,15.51,390963.0,12.7886,13.0229,12.7467,12.9811,390963.0
2016-11-30 10:00:00,15.51,15.61,15.5,15.55,361272.0,12.9811,13.0648,12.9727,13.0146,361272.0
2016-11-30 10:30:00,15.54,15.56,15.3,15.31,181624.0,13.0062,13.0229,12.8053,12.8137,181624.0
2016-11-30 11:00:00,15.32,15.77,15.29,15.54,621532.0,12.8221,13.1987,12.7969,13.0062,621532.0
2016-11-30 11:30:00,15.54,15.77,15.54,15.76,186640.0,13.0062,13.1987,13.0062,13.1903,186640.0
2016-11-30 12:00:00,15.77,15.82,15.68,15.7,150689.0,13.1987,13.2405,13.1234,13.1401,150689.0
2016-11-30 12:30:00,15.7,15.73,15.58,15.63,247303.0,13.1401,13.1652,13.0397,13.0815,247303.0
2016-11-30 13:00:00,15.63,15.64,15.51,15.52,167353.0,13.0815,13.0899,12.9811,12.9894,167353.0
2016-11-30 13:30:00,15.52,15.61,15.52,15.55,196941.0,12.9894,13.0648,12.9894,13.0146,196941.0
2016-11-30 14:00:00,15.55,15.56,15.44,15.49,187278.0,13.0146,13.0229,12.9225,12.9643,187278.0
2016-11-30 14:30:00,15.49,15.58,15.47,15.55,126184.0,12.9643,13.0397,12.9476,13.0146,126184.0
2016-11-30 15:00:00,15.55,15.57,15.52,15.54,153103.0,13.0146,13.0313,12.9894,13.0062,153103.0
2016-11-30 15:30:00,15.54,15.55,15.46,15.48,741908.0,13.0062,13.0146,12.9392,12.956,741908.0
2016-12-01 09:30:00,15.97,16.0,15.78,15.88,303035.0,13.3661,13.3912,13.2071,13.2907,303035.0
2016-12-01 10:00:00,15.88,16.02,15.86,15.97,135330.0,13.2907,13.4079,13.274,13.3661,135330.0
2016-12-01 10:30:00,15.97,16.1,15.96,16.05,111935.0,13.3661,13.4749,13.3577,13.433,111935.0
2016-12-01 11:00:00,16.04,16.09,15.9,15.95,142109.0,13.4247,13.4665,13.3075,13.3493,142109.0
2016-12-01 11:30:00,15.94,16.07,15.93,16.05,111250.0,13.341,13.4498,13.3326,13.433,111250.0
2016-12-01 12:00:00,16.05,16.11,16.01,16.07,116225.0,13.433,13.4832,13.3996,13.4498,116225.0
2016-12-01 12:30:00,16.08,16.1,15.97,15.99,144300.0,13.4581,13.4749,13.3661,13.3828,144300.0
2016-12-01 13:00:00,15.99,15.99,15.86,15.89,110804.0,13.3828,13.3828,13.274,13.2991,110804.0
2016-12-01 13:30:00,15.89,15.92,15.77,15.83,143030.0,13.2991,13.3242,13.1987,13.2489,143030.0
2016-12-01 14:00:00,15.83,15.83,15.67,15.68,116357.0,13.2489,13.2489,13.115,13.1234,116357.0
2016-12-01 14:30:00,15.68,15.77,15.64,15.67,125696.0,13.1234,13.1987,13.0899,13.115,125696.0
2016-12-01 15:00:00,15.66,15.71,15.58,15.59,166378.0,13.1066,13.1485,13.0397,13.048,166378.0
2016-12-01 15:30:00,15.58,15.67,15.57,15.64,299274.0,13.0397,13.115,13.0313,13.0899,299274.0
2016-12-02 09:30:00,15.62,15.79,15.53,15.61,133831.0,13.0731,13.2154,12.9978,13.0648,133831.0
2016-12-02 10:00:00,15.62,15.65,15.57,15.62,115545.0,13.0731,13.0982,13.0313,13.0731,115545.0
2016-12-02 10:30:00,15.62,15.67,15.52,15.52,57221.0,13.0731,13.115,12.9894,12.9894,57221.0
2016-12-02 11:00:00,15.52,15.6,15.42,15.44,54949.0,12.9894,13.0564,12.9058,12.9225,54949.0
2016-12-02 11:30:00,15.44,15.6,15.43,15.57,38162.0,12.9225,13.0564,12.9141,13.0313,38162.0
2016-12-02 12:00:00,15.58,15.59,15.52,15.55,28474.0,13.0397,13.048,12.9894,13.0146,28474.0
2016-12-02 12:30:00,15.55,15.59,15.51,15.58,72935.0,13.0146,13.048,12.9811,13.0397,72935.0
2016-12-02 13:00:00,15.58,15.59,15.55,15.57,94459.0,13.0397,13.048,13.0146,13.0313,94459.0
2016-12-02 13:30:00,15.57,15.64,15.57,15.6,79928.0,13.0313,13.0899,13.0313,13.0564,79928.0
2016-12-02 14:00:00,15.6,15.68,15.59,15.67,141104.0,13.0564,13.1234,13.048,13.115,141104.0
2016-12-02 14:30:00,15.67,15.73,15.66,15.7,82968.0,13.115,13.1652,13.1066,13.1401,82968.0
2016-12-02 15:00:00,15.7,15.71,15.62,15.63,62334.0,13.1401,13.1485,13.0731,13.0815,62334.0
2016-12-02 15:30:00,15.63,15.66,15.62,15.62,196592.0,13.0815,13.1066,13.0731,13.0731,196592.0
2016-12-05 09:30:00,15.78,15.91,15.78,15.81,114517.0,13.2071,13.3159,13.2071,13.2322,114517.0
2016-12-05 10:00:00,15.81,15.85,15.72,15.76,72374.0,13.2322,13.2656,13.1568,13.1903,72374.0
2016-12-05 10:30:00,15.75,15.77,15.66,15.76,91916.0,13.1819,13.1987,13.1066,13.1903,91916.0
2016-12-05 11:00:00,15.77,15.89,15.77,15.84,95169.0,13.1987,13.2991,13.1987,13.2573,95169.0
2016-12-05 11:30:00,15.84,15.85,15.8,15.82,62328.0,13.2573,13.2656,13.2238,13.2405,62328.0
2016-12-05 12:00:00,15.81,15.88,15.81,15.82,60858.0,13.2322,13.2907,13.2322,13.2405,60858.0
2016-12-05 12:30:00,15.82,15.82,15.76,15.76,83601.0,13.2405,13.2405,13.1903,13.1903,83601.0
2016-12-05 13:00:00,15.76,15.79,15.74,15.74,67783.0,13.1903,13.2154,13.1736,13.1736,67783.0
2016-12-05 13:30:00,15.74,15.82,15.73,15.74,43234.0,13.1736,13.2405,13.1652,13.1736,43234.0
2016-12-05 14:00:00,15.74,15.74,15.62,15.63,98615.0,13.1736,13.1736,13.0731,13.0815,98615.0
2016-12-05 14:30:00,15.63,15.64,15.53,15.54,93852.0,13.0815,13.0899,12.9978,13.0062,93852.0
2016-12-05 15:00:00,15.54,15.62,15.53,15.59,68998.0,13.0062,13.0731,12.9978,13.048,68998.0
2016-12-05 15:30:00,15.59,15.64,15.56,15.59,207410.0,13.048,13.0899,13.0229,13.048,207410.0
2016-12-06 09:30:00,15.41,15.64,15.38,15.6,326516.0,12.8974,13.0899,12.8723,13.0564,326516.0
2016-12-06 10:00:00,15.6,15.68,15.5,15.54,112131.0,13.0564,13.1234,12.9727,13.0062,112131.0
2016-12-06 10:30:00,15.54,15.62,15.51,15.57,108387.0,13.0062,13.0731,12.9811,13.0313,108387.0
2016-12-06 11:00:00,15.57,15.68,15.53,15.61,98109.0,13.0313,13.1234,12.9978,13.0648,98109.0
2016-12-06 11:30:00,15.61,15.67,15.59,15.63,76101.0,13.0648,13.115,13.048,13.0815,76101.0
2016-12-06 12:00:00,15.63,15.71,15.6,15.66,107071.0,13.0815,13.1485,13.0564,13.1066,107071.0
2016-12-06 12:30:00,15.66,15.67,15.6,15.62,109633.0,13.1066,13.115,13.0564,13.0731,109633.0
2016-12-06 13:00:00,15.62,15.74,15.61,15.74,118144.0,13.0731,13.1736,13.0648,13.1736,118144.0
2016-12-06 13:30:00,15.75,15.77,15.71,15.73,99418.0,13.1819,13.1987,13.1485,13.1652,99418.0
2016-12-06 14:00:00,15.73,15.75,15.7,15.74,103504.0,13.1652,13.1819,13.1401,13.1736,103504.0
2016-12-06 14:30:00,15.74,15.79,15.7,15.77,86393.0,13.1736,13.2154,13.1401,13.1987,86393.0
2016-12-06 15:00:00,15.76,15.78,15.72,15.73,67209.0,13.1903,13.2071,13.1568,13.1652,67209.0
2016-12-06 15:30:00,15.73,15.74,15.7,15.71,167474.0,13.1652,13.1736,13.1401,13.1485,167474.0
2016-12-07 09:30:00,15.66,15.67,15.54,15.64,128957.0,13.1066,13.115,13.0062,13.0899,128957.0
2016-12-07 10:00:00,15.64,15.68,15.5,15.52,109608.0,13.0899,13.1234,12.9727,12.9894,109608.0
2016-12-07 10:30:00,15.53,15.58,15.41,15.45,183442.0,12.9978,13.0397,12.8974,12.9309,183442.0
2016-12-07 11:00:00,15.46,15.58,15.42,15.57,146243.0,12.9392,13.0397,12.9058,13.0313,146243.0
2016-12-07 11:30:00,15.56,15.56,15.41,15.42,106796.0,13.0229,13.0229,12.8974,12.9058,106796.0
2016-12-07 12:00:00,15.41,15.45,15.4,15.41,74720.0,12.8974,12.9309,12.889,12.8974,74720.0
2016-12-07 12:30:00,15.4,15.57,15.4,15.57,226199.0,12.889,13.0313,12.889,13.0313,226199.0
2016-12-07 13:00:00,15.57,15.62,15.53,15.53,157280.0,13.0313,13.0731,12.9978,12.9978,157280.0
2016-12-07 13:30:00,15.53,15.56,15.49,15.53,117185.0,12.9978,13.0229,12.9643,12.9978,117185.0
2016-12-07 14:00:00,15.53,15.55,15.42,15.46,153496.0,12.9978,13.0146,12.9058,12.9392,153496.0
2016-12-07 14:30:00,15.45,15.49,15.43,15.48,149529.0,12.9309,12.9643,12.9141,12.956,149529.0
2016-12-07 15:00:00,15.48,15.49,15.42,15.45,86941.0,12.956,12.9643,12.9058,12.9309,86941.0
2016-12-07 15:30:00,15.46,15.54,15.45,15.53,284475.0,12.9392,13.0062,12.9309,12.9978,284475.0
2016-12-08 09:30:00,15.56,15.68,15.46,15.52,255787.0,13.0229,13.1234,12.9392,12.9894,255787.0
2016-12-08 10:00:00,15.51,15.52,15.42,15.46,158859.0,12.9811,12.9894,12.9058,12.9392,158859.0
2016-12-08 10:30:00,15.46,15.48,15.4,15.41,100133.0,12.9392,12.956,12.889,12.8974,100133.0
2016-12-08 11:00:00,15.41,15.43,15.29,15.32,156545.0,12.8974,12.9141,12.7969,12.8221,156545.0
2016-12-08 11:30:00,15.32,15.38,15.25,15.37,74611.0,12.8221,12.8723,12.7635,12.8639,74611.0
2016-12-08 12:00:00,15.37,15.49,15.36,15.49,75677.0,12.8639,12.9643,12.8555,12.9643,75677.0
2016-12-08 12:30:00,15.49,15.52,15.47,15.49,88724.0,12.9643,12.9894,12.9476,12.9643,88724.0
2016-12-08 13:00:00,15.49,15.5,15.41,15.42,84216.0,12.9643,12.9727,12.8974,12.9058,84216.0
2016-12-08 13:30:00,15.43,15.44,15.35,15.43,86757.0,12.9141,12.9225,12.8472,12.9141,86757.0
2016-12-08 14:00:00,15.43,15.47,15.39,15.41,88651.0,12.9141,12.9476,12.8806,12.8974,88651.0
2016-12-08 14:30:00,15.41,15.46,15.38,15.46,67499.0,12.8974,12.9392,12.8723,12.9392,67499.0
2016-12-08 15:00:00,15.46,15.49,15.43,15.47,83741.0,12.9392,12.9643,12.9141,12.9476,83741.0
2016-12-08 15:30:00,15.48,15.54,15.47,15.52,234094.0,12.956,13.0062,12.9476,12.9894,234094.0
2016-12-09 09:30:00,15.67,15.85,15.65,15.72,216070.0,13.115,13.2656,13.0982,13.1568,216070.0
2016-12-09 10:00:00,15.73,15.74,15.66,15.68,148265.0,13.1652,13.1736,13.1066,13.1234,148265.0
2016-12-09 10:30:00,15.68,15.77,15.64,15.76,74781.0,13.1234,13.1987,13.0899,13.1903,74781.0
2016-12-09 11:00:00,15.75,15.77,15.65,15.67,71248.0,13.1819,13.1987,13.0982,13.115,71248.0
2016-12-09 11:30:00,15.68,15.71,15.65,15.67,73412.0,13.1234,13.1485,13.0982,13.115,73412.0
2016-12-09 12:00:00,15.67,15.7,15.63,15.65,103818.0,13.115,13.1401,13.0815,13.0982,103818.0
2016-12-09 12:30:00,15.65,15.67,15.62,15.63,84098.0,13.0982,13.115,13.0731,13.0815,84098.0
2016-12-09 13:00:00,15.63,15.65,15.56,15.61,64677.0,13.0815,13.0982,13.0229,13.0648,64677.0
2016-12-09 13:30:00,15.61,15.65,15.6,15.62,67654.0,13.0648,13.0982,13.0564,13.0731,67654.0
2016-12-09 14:00:00,15.62,15.63,15.56,15.56,167655.0,13.0731,13.0815,13.0229,13.0229,167655.0
2016-12-09 14:30:00,15.56,15.66,15.55,15.66,118360.0,13.0229,13.1066,13.0146,13.1066,118360.0
2016-12-09 15:00:00,15.66,15.71,15.65,15.66,137037.0,13.1066,13.1485,13.0982,13.1066,137037.0
2016-12-09 15:30:00,15.66,15.69,15.64,15.68,193490.0,13.1066,13.1317,13.0899,13.1234,193490.0
2016-12-12 09:30:00,16.26,16.76,16.18,16.76,1514878.0,13.6088,14.0273,13.5418,14.0273,1514878.0
2016-12-12 10:00:00,16.77,16.82,16.46,16.46,374802.0,14.0356,14.0775,13.7762,13.7762,374802.0
2016-12-12 10:30:00,16.46,16.62,16.46,16.47,144290.0,13.7762,13.9101,13.7762,13.7845,144290.0
2016-12-12 11:00:00,16.47,16.49,16.35,16.37,127473.0,13.7845,13.8013,13.6841,13.7009,127473.0
2016-12-12 11:30:00,16.37,16.46,16.25,16.34,276691.0,13.7009,13.7762,13.6004,13.6757,276691.0
2016-12-12 12:00:00,16.34,16.34,16.28,16.34,182308.0,13.6757,13.6757,13.6255,13.6757,182308.0
2016-12-12 12:30:00,16.34,16.36,16.18,16.27,519121.0,13.6757,13.6925,13.5418,13.6172,519121.0
2016-12-12 13:00:00,16.28,16.38,16.26,16.3,116901.0,13.6255,13.7092,13.6088,13.6423,116901.0
2016-12-12 13:30:00,16.3,16.33,16.26,16.27,77953.0,13.6423,13.6674,13.6088,13.6172,77953.0
2016-12-12 14:00:00,16.28,16.29,16.19,16.2,98701.0,13.6255,13.6339,13.5502,13.5586,98701.0
2016-12-12 14:30:00,16.2,16.22,16.04,16.05,144535.0,13.5586,13.5753,13.4247,13.433,144535.0
2016-12-12 15:00:00,16.05,16.07,16.03,16.04,89279.0,13.433,13.4498,13.4163,13.4247,89279.0
2016-12-12 15:30:00,16.04,16.05,15.95,15.97,279562.0,13.4247,13.433,13.3493,13.3661,279562.0
2016-12-13 09:30:00,16.12,16.15,15.9,16.01,354432.0,13.5339,13.5591,13.3492,13.4415,354432.0
2016-12-13 10:00:00,16.01,16.1,15.96,16.0,119324.0,13.4415,13.5171,13.3996,13.4331,119324.0
2016-12-13 10:30:00,16.0,16.0,15.84,15.89,121502.0,13.4331,13.4331,13.2988,13.3408,121502.0
2016-12-13 11:00:00,15.89,16.06,15.86,16.0,170834.0,13.3408,13.4835,13.3156,13.4331,170834.0
2016-12-13 11:30:00,16.0,16.07,15.99,16.0,150056.0,13.4331,13.4919,13.4247,13.4331,150056.0
2016-12-13 12:00:00,16.0,16.16,16.0,16.11,112289.0,13.4331,13.5675,13.4331,13.5255,112289.0
2016-12-13 12:30:00,16.1,16.15,16.08,16.08,60460.0,13.5171,13.5591,13.5003,13.5003,60460.0
2016-12-13 13:00:00,16.08,16.1,16.04,16.05,94144.0,13.5003,13.5171,13.4667,13.4751,94144.0
2016-12-13 13:30:00,16.05,16.09,16.0,16.07,145751.0,13.4751,13.5087,13.4331,13.4919,145751.0
2016-12-13 14:00:00,16.07,16.09,16.0,16.03,53422.0,13.4919,13.5087,13.4331,13.4583,53422.0
2016-12-13 14:30:00,16.03,16.04,16.0,16.03,73709.0,13.4583,13.4667,13.4331,13.4583,73709.0
2016-12-13 15:00:00,16.03,16.04,16.01,16.04,66698.0,13.4583,13.4667,13.4415,13.4667,66698.0
2016-12-13 15:30:00,16.04,16.04,15.96,15.96,234926.0,13.4667,13.4667,13.3996,13.3996,234926.0
2016-12-14 09:30:00,15.78,15.88,15.75,15.76,248923.0,13.2484,13.3324,13.2232,13.2316,248923.0
2016-12-14 10:00:00,15.76,15.81,15.74,15.76,152201.0,13.2316,13.2736,13.2148,13.2316,152201.0
2016-12-14 10:30:00,15.78,15.94,15.76,15.82,240859.0,13.2484,13.3828,13.2316,13.282,240859.0
2016-12-14 11:00:00,15.82,15.85,15.75,15.77,104794.0,13.282,13.3072,13.2232,13.24,104794.0
2016-12-14 11:30:00,15.76,15.78,15.65,15.73,168898.0,13.2316,13.2484,13.1393,13.2064,168898.0
2016-12-14 12:00:00,15.73,15.73,15.67,15.69,119086.0,13.2064,13.2064,13.1561,13.1729,119086.0
2016-12-14 12:30:00,15.69,15.78,15.67,15.71,184849.0,13.1729,13.2484,13.1561,13.1897,184849.0
2016-12-14 13:00:00,15.71,15.77,15.71,15.75,137689.0,13.1897,13.24,13.1897,13.2232,137689.0
2016-12-14 13:30:00,15.74,15.81,15.7,15.8,163404.0,13.2148,13.2736,13.1813,13.2652,163404.0
2016-12-14 14:00:00,15.8,15.8,15.51,15.53,199175.0,13.2652,13.2652,13.0217,13.0385,199175.0
2016-12-14 14:30:00,15.53,15.68,15.52,15.54,191501.0,13.0385,13.1645,13.0301,13.0469,191501.0
2016-12-14 15:00:00,15.54,15.54,15.39,15.4,340366.0,13.0469,13.0469,12.921,12.9294,340366.0
2016-12-14 15:30:00,15.4,15.45,15.32,15.38,605889.0,12.9294,12.9714,12.8622,12.9126,605889.0
2016-12-15 09:30:00,15.17,15.42,15.16,15.39,206072.0,12.7363,12.9462,12.7279,12.921,206072.0
2016-12-15 10:00:00,15.4,15.54,15.38,15.54,143345.0,12.9294,13.0469,12.9126,13.0469,143345.0
2016-12-15 10:30:00,15.54,15.58,15.48,15.56,169491.0,13.0469,13.0805,12.9966,13.0637,169491.0
2016-12-15 11:00:00,15.56,15.6,15.45,15.45,106371.0,13.0637,13.0973,12.9714,12.9714,106371.0
2016-12-15 11:30:00,15.44,15.53,15.42,15.51,132784.0,12.963,13.0385,12.9462,13.0217,132784.0
2016-12-15 12:00:00,15.51,15.61,15.51,15.6,82487.0,13.0217,13.1057,13.0217,13.0973,82487.0
2016-12-15 12:30:00,15.59,15.62,15.55,15.61,59440.0,13.0889,13.1141,13.0553,13.1057,59440.0
2016-12-15 13:00:00,15.6,15.78,15.6,15.75,221336.0,13.0973,13.2484,13.0973,13.2232,221336.0
2016-12-15 13:30:00,15.75,15.79,15.71,15.72,114495.0,13.2232,13.2568,13.1897,13.1981,114495.0
2016-12-15 14:00:00,15.72,15.79,15.7,15.73,261088.0,13.1981,13.2568,13.1813,13.2064,261088.0
2016-12-15 14:30:00,15.72,15.72,15.63,15.68,139022.0,13.1981,13.1981,13.1225,13.1645,139022.0
2016-12-15 15:00:00,15.67,15.68,15.6,15.6,132208.0,13.1561,13.1645,13.0973,13.0973,132208.0
2016-12-15 15:30:00,15.61,15.68,15.6,15.66,319580.0,13.1057,13.1645,13.0973,13.1477,319580.0
2016-12-16 09:30:00,15.74,15.8,15.68,15.8,263680.0,13.2148,13.2652,13.1645,13.2652,263680.0
2016-12-16 10:00:00,15.81,15.82,15.71,15.72,260765.0,13.2736,13.282,13.1897,13.1981,260765.0
2016-12-16 10:30:00,15.72,15.74,15.66,15.71,186068.0,13.1981,13.2148,13.1477,13.1897,186068.0
2016-12-16 11:00:00,15.71,15.8,15.71,15.78,181215.0,13.1897,13.2652,13.1897,13.2484,181215.0
2016-12-16 11:30:00,15.77,15.84,15.76,15.81,185404.0,13.24,13.2988,13.2316,13.2736,185404.0
2016-12-16 12:00:00,15.81,15.83,15.77,15.8,134946.0,13.2736,13.2904,13.24,13.2652,134946.0
2016-12-16 12:30:00,15.8,15.84,15.77,15.83,151462.0,13.2652,13.2988,13.24,13.2904,151462.0
2016-12-16 13:00:00,15.83,15.84,15.77,15.83,127078.0,13.2904,13.2988,13.24,13.2904,127078.0
2016-12-16 13:30:00,15.83,15.9,15.82,15.86,160832.0,13.2904,13.3492,13.282,13.3156,160832.0
2016-12-16 14:00:00,15.86,15.88,15.82,15.85,124476.0,13.3156,13.3324,13.282,13.3072,124476.0
2016-12-16 14:30:00,15.85,15.87,15.79,15.83,332807.0,13.3072,13.324,13.2568,13.2904,332807.0
2016-12-16 15:00:00,15.83,15.89,15.81,15.87,109860.0,13.2904,13.3408,13.2736,13.324,109860.0
2016-12-16 15:30:00,15.87,15.94,15.85,15.88,725641.0,13.324,13.3828,13.3072,13.3324,725641.0
2016-12-19 09:30:00,15.84,15.93,15.77,15.91,157823.0,13.2988,13.3744,13.24,13.3576,157823.0
2016-12-19 10:00:00,15.9,15.96,15.87,15.94,86150.0,13.3492,13.3996,13.324,13.3828,86150.0
2016-12-19 10:30:00,15.95,15.98,15.91,15.93,105055.0,13.3912,13.4163,13.3576,13.3744,105055.0
2016-12-19 11:00:00,15.92,15.95,15.83,15.9,112005.0,13.366,13.3912,13.2904,13.3492,112005.0
2016-12-19 11:30:00,15.89,15.96,15.88,15.93,61381.0,13.3408,13.3996,13.3324,13.3744,61381.0
2016-12-19 12:00:00,15.91,15.97,15.89,15.97,78959.0,13.3576,13.4079,13.3408,13.4079,78959.0
2016-12-19 12:30:00,15.97,15.98,15.95,15.95,39340.0,13.4079,13.4163,13.3912,13.3912,39340.0
2016-12-19 13:00:00,15.95,15.97,15.89,15.92,75771.0,13.3912,13.4079,13.3408,13.366,75771.0
2016-12-19 13:30:00,15.92,15.93,15.85,15.86,92201.0,13.366,13.3744,13.3072,13.3156,92201.0
2016-12-19 14:00:00,15.86,15.87,15.83,15.83,70036.0,13.3156,13.324,13.2904,13.2904,70036.0
2016-12-19 14:30:00,15.83,15.86,15.82,15.84,51037.0,13.2904,13.3156,13.282,13.2988,51037.0
2016-12-19 15:00:00,15.84,15.86,15.81,15.84,66731.0,13.2988,13.3156,13.2736,13.2988,66731.0
2016-12-19 15:30:00,15.84,15.86,15.83,15.84,266387.0,13.2988,13.3156,13.2904,13.2988,266387.0
2016-12-20 09:30:00,15.93,15.93,15.85,15.86,105525.0,13.3744,13.3744,13.3072,13.3156,105525.0
2016-12-20 10:00:00,15.87,15.87,15.75,15.77,74077.0,13.324,13.324,13.2232,13.24,74077.0
2016-12-20 10:30:00,15.78,15.79,15.75,15.77,145320.0,13.2484,13.2568,13.2232,13.24,145320.0
2016-12-20 11:00:00,15.78,15.82,15.75,15.77,104554.0,13.2484,13.282,13.2232,13.24,104554.0
2016-12-20 11:30:00,15.77,15.79,15.69,15.71,66773.0,13.24,13.2568,13.1729,13.1897,66773.0
2016-12-20 12:00:00,15.7,15.75,15.69,15.73,65576.0,13.1813,13.2232,13.1729,13.2064,65576.0
2016-12-20 12:30:00,15.74,15.74,15.69,15.71,49802.0,13.2148,13.2148,13.1729,13.1897,49802.0
2016-12-20 13:00:00,15.72,15.74,15.72,15.72,35419.0,13.1981,13.2148,13.1981,13.1981,35419.0
2016-12-20 13:30:00,15.72,15.73,15.69,15.7,38563.0,13.1981,13.2064,13.1729,13.1813,38563.0
2016-12-20 14:00:00,15.7,15.7,15.68,15.68,55032.0,13.1813,13.1813,13.1645,13.1645,55032.0
2016-12-20 14:30:00,15.67,15.68,15.61,15.62,78007.0,13.1561,13.1645,13.1057,13.1141,78007.0
2016-12-20 15:00:00,15.63,15.67,15.62,15.63,97096.0,13.1225,13.1561,13.1141,13.1225,97096.0
2016-12-20 15:30:00,15.63,15.65,15.6,15.63,194131.0,13.1225,13.1393,13.0973,13.1225,194131.0
2016-12-21 09:30:00,15.66,15.73,15.61,15.67,120274.0,13.1477,13.2064,13.1057,13.1561,120274.0
2016-12-21 10:00:00,15.67,15.68,15.54,15.54,103294.0,13.1561,13.1645,13.0469,13.0469,103294.0
2016-12-21 10:30:00,15.53,15.61,15.48,15.57,80585.0,13.0385,13.1057,12.9966,13.0721,80585.0
2016-12-21 11:00:00,15.57,15.59,15.49,15.52,62129.0,13.0721,13.0889,13.005,13.0301,62129.0
2016-12-21 11:30:00,15.52,15.54,15.48,15.52,69726.0,13.0301,13.0469,12.9966,13.0301,69726.0
2016-12-21 12:00:00,15.53,15.59,15.5,15.53,74108.0,13.0385,13.0889,13.0133,13.0385,74108.0
2016-12-21 12:30:00,15.52,15.54,15.51,15.53,124091.0,13.0301,13.0469,13.0217,13.0385,124091.0
2016-12-21 13:00:00,15.53,15.6,15.52,15.59,90648.0,13.0385,13.0973,13.0301,13.0889,90648.0
2016-12-21 13:30:00,15.59,15.61,15.57,15.58,38748.0,13.0889,13.1057,13.0721,13.0805,38748.0
2016-12-21 14:00:00,15.58,15.62,15.57,15.62,44567.0,13.0805,13.1141,13.0721,13.1141,44567.0
2016-12-21 14:30:00,15.61,15.62,15.59,15.62,74135.0,13.1057,13.1141,13.0889,13.1141,74135.0
2016-12-21 15:00:00,15.62,15.64,15.56,15.57,74514.0,13.1141,13.1309,13.0637,13.0721,74514.0
2016-12-21 15:30:00,15.58,15.61,15.56,15.57,192710.0,13.0805,13.1057,13.0637,13.0721,192710.0
2016-12-22 09:30:00,15.49,15.57,15.45,15.48,52657.0,13.005,13.0721,12.9714,12.9966,52657.0
2016-12-22 10:00:00,15.49,15.56,15.47,15.56,34979.0,13.005,13.0637,12.9882,13.0637,34979.0
2016-12-22 10:30:00,15.55,15.56,15.47,15.51,47695.0,13.0553,13.0637,12.9882,13.0217,47695.0
2016-12-22 11:00:00,15.51,15.52,15.46,15.51,45563.0,13.0217,13.0301,12.9798,13.0217,45563.0
2016-12-22 11:30:00,15.51,15.52,15.47,15.49,41588.0,13.0217,13.0301,12.9882,13.005,41588.0
2016-12-22 12:00:00,15.49,15.49,15.41,15.44,45288.0,13.005,13.005,12.9378,12.963,45288.0
2016-12-22 12:30:00,15.44,15.44,15.39,15.41,35245.0,12.963,12.963,12.921,12.9378,35245.0
2016-12-22 13:00:00,15.41,15.44,15.4,15.42,39130.0,12.9378,12.963,12.9294,12.9462,39130.0
2016-12-22 13:30:00,15.42,15.44,15.4,15.41,51387.0,12.9462,12.963,12.9294,12.9378,51387.0
2016-12-22 14:00:00,15.41,15.42,15.39,15.42,36116.0,12.9378,12.9462,12.921,12.9462,36116.0
2016-12-22 14:30:00,15.42,15.46,15.41,15.44,46206.0,12.9462,12.9798,12.9378,12.963,46206.0
2016-12-22 15:00:00,15.44,15.46,15.43,15.43,46444.0,12.963,12.9798,12.9546,12.9546,46444.0
2016-12-22 15:30:00,15.44,15.46,15.41,15.44,470499.0,12.963,12.9798,12.9378,12.963,470499.0
2016-12-23 09:30:00,15.38,15.43,15.3,15.34,49306.0,12.9126,12.9546,12.8454,12.879,49306.0
2016-12-23 10:00:00,15.33,15.34,15.24,15.28,86841.0,12.8706,12.879,12.7951,12.8286,86841.0
2016-12-23 10:30:00,15.28,15.34,15.25,15.32,96801.0,12.8286,12.879,12.8035,12.8622,96801.0
2016-12-23 11:00:00,15.32,15.33,15.21,15.21,52972.0,12.8622,12.8706,12.7699,12.7699,52972.0
2016-12-23 11:30:00,15.21,15.25,15.21,15.21,56853.0,12.7699,12.8035,12.7699,12.7699,56853.0
2016-12-23 12:00:00,15.22,15.28,15.2,15.28,70359.0,12.7783,12.8286,12.7615,12.8286,70359.0
2016-12-23 12:30:00,15.28,15.31,15.24,15.25,55549.0,12.8286,12.8538,12.7951,12.8035,55549.0
2016-12-23 13:00:00,15.25,15.25,15.19,15.2,37796.0,12.8035,12.8035,12.7531,12.7615,37796.0
2016-12-23 13:30:00,15.21,15.21,15.14,15.15,62792.0,12.7699,12.7699,12.7111,12.7195,62792.0
2016-12-23 14:00:00,15.15,15.16,15.12,15.12,32813.0,12.7195,12.7279,12.6943,12.6943,32813.0
2016-12-23 14:30:00,15.12,15.14,15.11,15.11,65492.0,12.6943,12.7111,12.6859,12.6859,65492.0
2016-12-23 15:00:00,15.11,15.15,15.11,15.12,59103.0,12.6859,12.7195,12.6859,12.6943,59103.0
2016-12-23 15:30:00,15.12,15.14,15.11,15.13,101558.0,12.6943,12.7111,12.6859,12.7027,101558.0
2016-12-27 09:30:00,15.13,15.25,15.13,15.15,21427.0,12.7027,12.8035,12.7027,12.7195,21427.0
2016-12-27 10:00:00,15.15,15.15,15.07,15.11,80795.0,12.7195,12.7195,12.6523,12.6859,80795.0
2016-12-27 10:30:00,15.11,15.14,15.09,15.1,25373.0,12.6859,12.7111,12.6691,12.6775,25373.0
2016-12-27 11:00:00,15.09,15.1,15.06,15.1,20846.0,12.6691,12.6775,12.6439,12.6775,20846.0
2016-12-27 11:30:00,15.1,15.12,15.09,15.1,23506.0,12.6775,12.6943,12.6691,12.6775,23506.0
2016-12-27 12:00:00,15.1,15.12,15.06,15.07,29919.0,12.6775,12.6943,12.6439,12.6523,29919.0
2016-12-27 12:30:00,15.07,15.07,15.04,15.06,23856.0,12.6523,12.6523,12.6271,12.6439,23856.0
2016-12-27 13:00:00,15.06,15.06,15.04,15.04,20669.0,12.6439,12.6439,12.6271,12.6271,20669.0
2016-12-27 13:30:00,15.05,15.06,15.03,15.06,28059.0,12.6355,12.6439,12.6187,12.6439,28059.0
2016-12-27 14:00:00,15.05,15.14,15.05,15.14,56163.0,12.6355,12.7111,12.6355,12.7111,56163.0
2016-12-27 14:30:00,15.14,15.16,15.1,15.1,92364.0,12.7111,12.7279,12.6775,12.6775,92364.0
2016-12-27 15:00:00,15.11,15.11,15.08,15.09,115543.0,12.6859,12.6859,12.6607,12.6691,115543.0
2016-12-27 15:30:00,15.08,15.14,15.08,15.12,173344.0,12.6607,12.7111,12.6607,12.6943,173344.0
2016-12-28 09:30:00,14.96,15.15,14.96,15.03,98763.0,12.56,12.7195,12.56,12.6187,98763.0
2016-12-28 10:00:00,15.03,15.09,14.99,15.07,38867.0,12.6187,12.6691,12.5852,12.6523,38867.0
2016-12-28 10:30:00,15.07,15.09,15.04,15.07,154515.0,12.6523,12.6691,12.6271,12.6523,154515.0
2016-12-28 11:00:00,15.07,15.09,15.05,15.07,109684.0,12.6523,12.6691,12.6355,12.6523,109684.0
2016-12-28 11:30:00,15.07,15.1,15.04,15.06,40925.0,12.6523,12.6775,12.6271,12.6439,40925.0
2016-12-28 12:00:00,15.05,15.05,14.97,14.99,64573.0,12.6355,12.6355,12.5684,12.5852,64573.0
2016-12-28 12:30:00,14.99,15.02,14.97,15.01,97041.0,12.5852,12.6104,12.5684,12.602,97041.0
2016-12-28 13:00:00,15.01,15.04,14.97,15.01,93482.0,12.602,12.6271,12.5684,12.602,93482.0
2016-12-28 13:30:00,15.02,15.03,14.98,14.99,44950.0,12.6104,12.6187,12.5768,12.5852,44950.0
2016-12-28 14:00:00,14.99,15.0,14.97,14.99,42782.0,12.5852,12.5936,12.5684,12.5852,42782.0
2016-12-28 14:30:00,14.98,15.05,14.98,15.05,94429.0,12.5768,12.6355,12.5768,12.6355,94429.0
2016-12-28 15:00:00,15.05,15.14,15.04,15.1,226999.0,12.6355,12.7111,12.6271,12.6775,226999.0
2016-12-28 15:30:00,15.1,15.17,15.04,15.12,522900.0,12.6775,12.7363,12.6271,12.6943,522900.0
2016-12-29 09:30:00,15.12,15.2,15.07,15.18,87297.0,12.6943,12.7615,12.6523,12.7447,87297.0
2016-12-29 10:00:00,15.18,15.19,15.02,15.06,80331.0,12.7447,12.7531,12.6104,12.6439,80331.0
2016-12-29 10:30:00,15.06,15.13,15.05,15.08,51077.0,12.6439,12.7027,12.6355,12.6607,51077.0
2016-12-29 11:00:00,15.09,15.13,15.03,15.07,214418.0,12.6691,12.7027,12.6187,12.6523,214418.0
2016-12-29 11:30:00,15.08,15.17,15.08,15.13,134590.0,12.6607,12.7363,12.6607,12.7027,134590.0
2016-12-29 12:00:00,15.13,15.13,15.07,15.12,87363.0,12.7027,12.7027,12.6523,12.6943,87363.0
2016-12-29 12:30:00,15.11,15.14,15.1,15.13,53231.0,12.6859,12.7111,12.6775,12.7027,53231.0
2016-12-29 13:00:00,15.14,15.14,15.09,15.11,75967.0,12.7111,12.7111,12.6691,12.6859,75967.0
2016-12-29 13:30:00,15.11,15.13,15.08,15.13,79521.0,12.6859,12.7027,12.6607,12.7027,79521.0
2016-12-29 14:00:00,15.13,15.18,15.13,15.16,81800.0,12.7027,12.7447,12.7027,12.7279,81800.0
2016-12-29 14:30:00,15.16,15.17,15.12,15.15,60806.0,12.7279,12.7363,12.6943,12.7195,60806.0
2016-12-29 15:00:00,15.15,15.18,15.14,15.15,76699.0,12.7195,12.7447,12.7111,12.7195,76699.0
2016-12-29 15:30:00,15.15,15.19,15.15,15.18,147229.0,12.7195,12.7531,12.7195,12.7447,147229.0
2016-12-30 09:30:00,15.18,15.25,15.13,15.25,105126.0,12.7447,12.8035,12.7027,12.8035,105126.0
2016-12-30 10:00:00,15.25,15.26,15.18,15.19,50102.0,12.8035,12.8119,12.7447,12.7531,50102.0
2016-12-30 10:30:00,15.19,15.28,15.18,15.26,49975.0,12.7531,12.8286,12.7447,12.8119,49975.0
2016-12-30 11:00:00,15.27,15.28,15.23,15.27,38964.0,12.8202,12.8286,12.7867,12.8202,38964.0
2016-12-30 11:30:00,15.27,15.29,15.22,15.23,46264.0,12.8202,12.837,12.7783,12.7867,46264.0
2016-12-30 12:00:00,15.24,15.24,15.18,15.19,41242.0,12.7951,12.7951,12.7447,12.7531,41242.0
2016-12-30 12:30:00,15.19,15.22,15.15,15.15,92823.0,12.7531,12.7783,12.7195,12.7195,92823.0
2016-12-30 13:00:00,15.15,15.16,15.12,15.14,40018.0,12.7195,12.7279,12.6943,12.7111,40018.0
2016-12-30 13:30:00,15.14,15.19,15.12,15.18,57199.0,12.7111,12.7531,12.6943,12.7447,57199.0
2016-12-30 14:00:00,15.17,15.17,15.1,15.12,55085.0,12.7363,12.7363,12.6775,12.6943,55085.0
2016-12-30 14:30:00,15.12,15.16,15.09,15.14,106205.0,12.6943,12.7279,12.6691,12.7111,106205.0
2016-12-30 15:00:00,15.14,15.14,15.08,15.1,68795.0,12.7111,12.7111,12.6607,12.6775,68795.0
2016-12-30 15:30:00,15.1,15.13,15.07,15.13,290562.0,12.6775,12.7027,12.6523,12.7027,290562.0
2017-01-03 09:30:00,15.33,15.54,15.25,15.5,143849.0,12.8706,13.0469,12.8035,13.0133,143849.0
2017-01-03 10:00:00,15.51,15.53,15.46,15.51,95186.0,13.0217,13.0385,12.9798,13.0217,95186.0
2017-01-03 10:30:00,15.52,15.54,15.37,15.38,83634.0,13.0301,13.0469,12.9042,12.9126,83634.0
2017-01-03 11:00:00,15.37,15.45,15.25,15.29,87541.0,12.9042,12.9714,12.8035,12.837,87541.0
2017-01-03 11:30:00,15.3,15.33,15.19,15.22,81697.0,12.8454,12.8706,12.7531,12.7783,81697.0
2017-01-03 12:00:00,15.23,15.26,15.17,15.22,48191.0,12.7867,12.8119,12.7363,12.7783,48191.0
2017-01-03 12:30:00,15.22,15.23,15.16,15.23,74233.0,12.7783,12.7867,12.7279,12.7867,74233.0
2017-01-03 13:00:00,15.23,15.29,15.22,15.28,60998.0,12.7867,12.837,12.7783,12.8286,60998.0
2017-01-03 13:30:00,15.29,15.29,15.17,15.18,57535.0,12.837,12.837,12.7363,12.7447,57535.0
2017-01-03 14:00:00,15.17,15.22,15.12,15.16,69211.0,12.7363,12.7783,12.6943,12.7279,69211.0
2017-01-03 14:30:00,15.16,15.17,15.12,15.17,49535.0,12.7279,12.7363,12.6943,12.7363,49535.0
2017-01-03 15:00:00,15.17,15.24,15.16,15.24,69109.0,12.7363,12.7951,12.7279,12.7951,69109.0
2017-01-03 15:30:00,15.24,15.27,15.2,15.23,310899.0,12.7951,12.8202,12.7615,12.7867,310899.0
2017-01-04 09:30:00,15.33,15.39,15.14,15.21,171319.0,12.8706,12.921,12.7111,12.7699,171319.0
2017-01-04 10:00:00,15.22,15.28,15.2,15.2,73992.0,12.7783,12.8286,12.7615,12.7615,73992.0
2017-01-04 10:30:00,15.19,15.26,15.14,15.26,69143.0,12.7531,12.8119,12.7111,12.8119,69143.0
2017-01-04 11:00:00,15.26,15.28,15.18,15.26,157330.0,12.8119,12.8286,12.7447,12.8119,157330.0
2017-01-04 11:30:00,15.26,15.37,15.25,15.32,177206.0,12.8119,12.9042,12.8035,12.8622,177206.0
2017-01-04 12:00:00,15.32,15.33,15.28,15.32,115982.0,12.8622,12.8706,12.8286,12.8622,115982.0
2017-01-04 12:30:00,15.33,15.33,15.26,15.29,98558.0,12.8706,12.8706,12.8119,12.837,98558.0
2017-01-04 13:00:00,15.29,15.3,15.24,15.27,47610.0,12.837,12.8454,12.7951,12.8202,47610.0
2017-01-04 13:30:00,15.27,15.32,15.25,15.28,68359.0,12.8202,12.8622,12.8035,12.8286,68359.0
2017-01-04 14:00:00,15.28,15.33,15.27,15.31,34050.0,12.8286,12.8706,12.8202,12.8538,34050.0
2017-01-04 14:30:00,15.32,15.35,15.29,15.29,64990.0,12.8622,12.8874,12.837,12.837,64990.0
2017-01-04 15:00:00,15.29,15.3,15.25,15.25,98445.0,12.837,12.8454,12.8035,12.8035,98445.0
2017-01-04 15:30:00,15.25,15.28,15.22,15.23,196679.0,12.8035,12.8286,12.7783,12.7867,196679.0
2017-01-05 09:30:00,15.34,15.4,15.29,15.31,163350.0,12.879,12.9294,12.837,12.8538,163350.0
2017-01-05 10:00:00,15.31,15.38,15.27,15.36,149016.0,12.8538,12.9126,12.8202,12.8958,149016.0
2017-01-05 10:30:00,15.36,15.43,15.31,15.36,79015.0,12.8958,12.9546,12.8538,12.8958,79015.0
2017-01-05 11:00:00,15.37,15.37,15.27,15.28,149252.0,12.9042,12.9042,12.8202,12.8286,149252.0
2017-01-05 11:30:00,15.28,15.32,15.24,15.29,50359.0,12.8286,12.8622,12.7951,12.837,50359.0
2017-01-05 12:00:00,15.29,15.31,15.23,15.3,48513.0,12.837,12.8538,12.7867,12.8454,48513.0
2017-01-05 12:30:00,15.3,15.34,15.3,15.32,31519.0,12.8454,12.879,12.8454,12.8622,31519.0
2017-01-05 13:00:00,15.32,15.4,15.32,15.37,45963.0,12.8622,12.9294,12.8622,12.9042,45963.0
2017-01-05 13:30:00,15.38,15.38,15.33,15.37,93499.0,12.9126,12.9126,12.8706,12.9042,93499.0
2017-01-05 14:00:00,15.37,15.38,15.34,15.37,34317.0,12.9042,12.9126,12.879,12.9042,34317.0
2017-01-05 14:30:00,15.37,15.39,15.31,15.32,140983.0,12.9042,12.921,12.8538,12.8622,140983.0
2017-01-05 15:00:00,15.32,15.32,15.25,15.27,135026.0,12.8622,12.8622,12.8035,12.8202,135026.0
2017-01-05 15:30:00,15.27,15.34,15.26,15.3,204286.0,12.8202,12.879,12.8119,12.8454,204286.0
2017-01-06 09:30:00,15.31,15.33,15.19,15.22,90274.0,12.8538,12.8706,12.7531,12.7783,90274.0
2017-01-06 10:00:00,15.21,15.27,15.16,15.17,52523.0,12.7699,12.8202,12.7279,12.7363,52523.0
2017-01-06 10:30:00,15.16,15.25,15.12,15.18,82559.0,12.7279,12.8035,12.6943,12.7447,82559.0
2017-01-06 11:00:00,15.18,15.24,15.12,15.24,60206.0,12.7447,12.7951,12.6943,12.7951,60206.0
2017-01-06 11:30:00,15.24,15.28,15.23,15.24,31603.0,12.7951,12.8286,12.7867,12.7951,31603.0
2017-01-06 12:00:00,15.25,15.25,15.2,15.21,44099.0,12.8035,12.8035,12.7615,12.7699,44099.0
2017-01-06 12:30:00,15.21,15.23,15.18,15.19,27742.0,12.7699,12.7867,12.7447,12.7531,27742.0
2017-01-06 13:00:00,15.19,15.2,15.14,15.18,133837.0,12.7531,12.7615,12.7111,12.7447,133837.0
2017-01-06 13:30:00,15.17,15.27,15.16,15.25,155502.0,12.7363,12.8202,12.7279,12.8035,155502.0
2017-01-06 14:00:00,15.25,15.29,15.24,15.25,36422.0,12.8035,12.837,12.7951,12.8035,36422.0
2017-01-06 14:30:00,15.25,15.34,15.21,15.31,382311.0,12.8035,12.879,12.7699,12.8538,382311.0
2017-01-06 15:00:00,15.31,15.36,15.3,15.34,39938.0,12.8538,12.8958,12.8454,12.879,39938.0
2017-01-06 15:30:00,15.34,15.36,15.29,15.3,187891.0,12.879,12.8958,12.837,12.8454,187891.0
2017-01-09 09:30:00,15.14,15.14,14.94,14.96,196994.0,12.7111,12.7111,12.5432,12.56,196994.0
2017-01-09 10:00:00,14.96,15.0,14.95,14.99,124277.0,12.56,12.5936,12.5516,12.5852,124277.0
2017-01-09 10:30:00,14.99,15.09,14.99,15.06,90848.0,12.5852,12.6691,12.5852,12.6439,90848.0
2017-01-09 11:00:00,15.06,15.09,15.01,15.08,60265.0,12.6439,12.6691,12.602,12.6607,60265.0
2017-01-09 11:30:00,15.09,15.1,14.98,15.03,236250.0,12.6691,12.6775,12.5768,12.6187,236250.0
2017-01-09 12:00:00,15.03,15.11,15.0,15.11,108358.0,12.6187,12.6859,12.5936,12.6859,108358.0
2017-01-09 12:30:00,15.12,15.15,15.1,15.13,98573.0,12.6943,12.7195,12.6775,12.7027,98573.0
2017-01-09 13:00:00,15.12,15.13,15.09,15.09,85285.0,12.6943,12.7027,12.6691,12.6691,85285.0
2017-01-09 13:30:00,15.09,15.13,15.08,15.1,121732.0,12.6691,12.7027,12.6607,12.6775,121732.0
2017-01-09 14:00:00,15.1,15.1,15.01,15.01,103977.0,12.6775,12.6775,12.602,12.602,103977.0
2017-01-09 14:30:00,15.01,15.03,14.99,15.01,101705.0,12.602,12.6187,12.5852,12.602,101705.0
2017-01-09 15:00:00,15.01,15.02,14.97,15.0,134830.0,12.602,12.6104,12.5684,12.5936,134830.0
2017-01-09 15:30:00,15.0,15.02,14.96,14.98,460972.0,12.5936,12.6104,12.56,12.5768,460972.0
2017-01-10 09:30:00,14.98,15.05,14.95,15.04,206179.0,12.5768,12.6355,12.5516,12.6271,206179.0
2017-01-10 10:00:00,15.04,15.1,14.98,14.98,159373.0,12.6271,12.6775,12.5768,12.5768,159373.0
2017-01-10 10:30:00,14.99,15.01,14.97,14.97,92502.0,12.5852,12.602,12.5684,12.5684,92502.0
2017-01-10 11:00:00,14.98,15.01,14.95,14.96,86030.0,12.5768,12.602,12.5516,12.56,86030.0
2017-01-10 11:30:00,14.96,15.01,14.95,14.95,101620.0,12.56,12.602,12.5516,12.5516,101620.0
2017-01-10 12:00:00,14.95,15.0,14.95,14.99,29685.0,12.5516,12.5936,12.5516,12.5852,29685.0
2017-01-10 12:30:00,14.98,14.99,14.95,14.96,22358.0,12.5768,12.5852,12.5516,12.56,22358.0
2017-01-10 13:00:00,14.95,14.99,14.94,14.96,33883.0,12.5516,12.5852,12.5432,12.56,33883.0
2017-01-10 13:30:00,14.96,14.96,14.88,14.88,43160.0,12.56,12.56,12.4928,12.4928,43160.0
2017-01-10 14:00:00,14.88,14.89,14.8,14.81,107807.0,12.4928,12.5012,12.4256,12.434,107807.0
2017-01-10 14:30:00,14.8,14.81,14.73,14.74,147322.0,12.4256,12.434,12.3669,12.3753,147322.0
2017-01-10 15:00:00,14.74,14.82,14.73,14.79,155307.0,12.3753,12.4424,12.3669,12.4173,155307.0
2017-01-10 15:30:00,14.79,14.83,14.78,14.79,360592.0,12.4173,12.4508,12.4089,12.4173,360592.0
2017-01-11 09:30:00,14.88,15.04,14.85,14.94,201608.0,12.4928,12.6271,12.4676,12.5432,201608.0
2017-01-11 10:00:00,14.94,14.94,14.78,14.79,107814.0,12.5432,12.5432,12.4089,12.4173,107814.0
2017-01-11 10:30:00,14.79,14.81,14.7,14.72,326155.0,12.4173,12.434,12.3417,12.3585,326155.0
2017-01-11 11:00:00,14.72,14.82,14.7,14.72,391876.0,12.3585,12.4424,12.3417,12.3585,391876.0
2017-01-11 11:30:00,14.72,14.79,14.65,14.77,205511.0,12.3585,12.4173,12.2997,12.4005,205511.0
2017-01-11 12:00:00,14.77,14.81,14.75,14.79,140908.0,12.4005,12.434,12.3837,12.4173,140908.0
2017-01-11 12:30:00,14.79,14.84,14.78,14.84,172847.0,12.4173,12.4592,12.4089,12.4592,172847.0
2017-01-11 13:00:00,14.84,14.89,14.83,14.84,209054.0,12.4592,12.5012,12.4508,12.4592,209054.0
2017-01-11 13:30:00,14.85,14.9,14.84,14.9,168343.0,12.4676,12.5096,12.4592,12.5096,168343.0
2017-01-11 14:00:00,14.9,14.93,14.86,14.89,101224.0,12.5096,12.5348,12.476,12.5012,101224.0
2017-01-11 14:30:00,14.9,14.92,14.86,14.89,108423.0,12.5096,12.5264,12.476,12.5012,108423.0
2017-01-11 15:00:00,14.89,14.89,14.85,14.88,155208.0,12.5012,12.5012,12.4676,12.4928,155208.0
2017-01-11 15:30:00,14.88,14.96,14.87,14.94,313358.0,12.4928,12.56,12.4844,12.5432,313358.0
2017-01-12 09:30:00,15.17,15.21,14.94,14.98,173263.0,12.7363,12.7699,12.5432,12.5768,173263.0
2017-01-12 10:00:00,14.98,14.99,14.89,14.9,127668.0,12.5768,12.5852,12.5012,12.5096,127668.0
2017-01-12 10:30:00,14.9,14.93,14.8,14.81,119894.0,12.5096,12.5348,12.4256,12.434,119894.0
2017-01-12 11:00:00,14.81,14.85,14.77,14.82,65643.0,12.434,12.4676,12.4005,12.4424,65643.0
2017-01-12 11:30:00,14.82,14.88,14.79,14.84,82016.0,12.4424,12.4928,12.4173,12.4592,82016.0
2017-01-12 12:00:00,14.84,14.86,14.81,14.84,77880.0,12.4592,12.476,12.434,12.4592,77880.0
2017-01-12 12:30:00,14.84,14.87,14.81,14.82,58798.0,12.4592,12.4844,12.434,12.4424,58798.0
2017-01-12 13:00:00,14.82,14.82,14.73,14.73,47890.0,12.4424,12.4424,12.3669,12.3669,47890.0
2017-01-12 13:30:00,14.74,14.77,14.72,14.76,36430.0,12.3753,12.4005,12.3585,12.3921,36430.0
2017-01-12 14:00:00,14.76,14.79,14.75,14.76,75709.0,12.3921,12.4173,12.3837,12.3921,75709.0
2017-01-12 14:30:00,14.76,14.77,14.73,14.74,81682.0,12.3921,12.4005,12.3669,12.3753,81682.0
2017-01-12 15:00:00,14.75,14.76,14.72,14.73,68167.0,12.3837,12.3921,12.3585,12.3669,68167.0
2017-01-12 15:30:00,14.73,14.75,14.71,14.73,516658.0,12.3669,12.3837,12.3501,12.3669,516658.0
2017-01-13 09:30:00,14.61,14.8,14.61,14.74,149625.0,12.2661,12.4256,12.2661,12.3753,149625.0
2017-01-13 10:00:00,14.74,14.78,14.7,14.75,85708.0,12.3753,12.4089,12.3417,12.3837,85708.0
2017-01-13 10:30:00,14.75,14.78,14.67,14.68,71413.0,12.3837,12.4089,12.3165,12.3249,71413.0
2017-01-13 11:00:00,14.68,14.71,14.62,14.67,60524.0,12.3249,12.3501,12.2745,12.3165,60524.0
2017-01-13 11:30:00,14.67,14.74,14.66,14.73,83037.0,12.3165,12.3753,12.3081,12.3669,83037.0
2017-01-13 12:00:00,14.73,14.74,14.69,14.71,82767.0,12.3669,12.3753,12.3333,12.3501,82767.0
2017-01-13 12:30:00,14.71,14.72,14.69,14.71,111239.0,12.3501,12.3585,12.3333,12.3501,111239.0
2017-01-13 13:00:00,14.71,14.77,14.7,14.76,40654.0,12.3501,12.4005,12.3417,12.3921,40654.0
2017-01-13 13:30:00,14.77,14.77,14.7,14.73,113599.0,12.4005,12.4005,12.3417,12.3669,113599.0
2017-01-13 14:00:00,14.74,14.76,14.72,14.73,41233.0,12.3753,12.3921,12.3585,12.3669,41233.0
2017-01-13 14:30:00,14.74,14.75,14.73,14.73,26342.0,12.3753,12.3837,12.3669,12.3669,26342.0
2017-01-13 15:00:00,14.74,14.74,14.71,14.74,39645.0,12.3753,12.3753,12.3501,12.3753,39645.0
2017-01-13 15:30:00,14.73,14.77,14.72,14.75,401617.0,12.3669,12.4005,12.3585,12.3837,401617.0
2017-01-17 09:30:00,14.96,14.96,14.8,14.91,138442.0,12.56,12.56,12.4256,12.518,138442.0
2017-01-17 10:00:00,14.9,14.95,14.87,14.88,206569.0,12.5096,12.5516,12.4844,12.4928,206569.0
2017-01-17 10:30:00,14.88,14.95,14.86,14.89,115042.0,12.4928,12.5516,12.476,12.5012,115042.0
2017-01-17 11:00:00,14.9,14.92,14.88,14.9,256515.0,12.5096,12.5264,12.4928,12.5096,256515.0
2017-01-17 11:30:00,14.9,14.92,14.89,14.92,245648.0,12.5096,12.5264,12.5012,12.5264,245648.0
2017-01-17 12:00:00,14.92,14.94,14.89,14.93,416591.0,12.5264,12.5432,12.5012,12.5348,416591.0
2017-01-17 12:30:00,14.94,14.98,14.93,14.97,142038.0,12.5432,12.5768,12.5348,12.5684,142038.0
2017-01-17 13:00:00,14.98,15.05,14.97,15.05,50096.0,12.5768,12.6355,12.5684,12.6355,50096.0
2017-01-17 13:30:00,15.06,15.11,15.02,15.04,180149.0,12.6439,12.6859,12.6104,12.6271,180149.0
2017-01-17 14:00:00,15.04,15.05,14.97,15.04,196577.0,12.6271,12.6355,12.5684,12.6271,196577.0
2017-01-17 14:30:00,15.04,15.08,14.98,15.06,228357.0,12.6271,12.6607,12.5768,12.6439,228357.0
2017-01-17 15:00:00,15.06,15.07,15.0,15.0,84670.0,12.6439,12.6523,12.5936,12.5936,84670.0
2017-01-17 15:30:00,15.01,15.01,14.97,15.0,350556.0,12.602,12.602,12.5684,12.5936,350556.0
2017-01-18 09:30:00,14.78,14.84,14.72,14.8,165604.0,12.4089,12.4592,12.3585,12.4256,165604.0
2017-01-18 10:00:00,14.8,14.87,14.8,14.85,135634.0,12.4256,12.4844,12.4256,12.4676,135634.0
2017-01-18 10:30:00,14.85,14.87,14.76,14.78,180667.0,12.4676,12.4844,12.3921,12.4089,180667.0
2017-01-18 11:00:00,14.78,14.83,14.73,14.81,158812.0,12.4089,12.4508,12.3669,12.434,158812.0
2017-01-18 11:30:00,14.81,14.82,14.77,14.79,194457.0,12.434,12.4424,12.4005,12.4173,194457.0
2017-01-18 12:00:00,14.78,14.79,14.64,14.65,288810.0,12.4089,12.4173,12.2913,12.2997,288810.0
2017-01-18 12:30:00,14.65,14.66,14.59,14.6,226496.0,12.2997,12.3081,12.2493,12.2577,226496.0
2017-01-18 13:00:00,14.61,14.61,14.53,14.54,110231.0,12.2661,12.2661,12.199,12.2074,110231.0
2017-01-18 13:30:00,14.54,14.56,14.5,14.52,112439.0,12.2074,12.2242,12.1738,12.1906,112439.0
2017-01-18 14:00:00,14.53,14.53,14.49,14.5,102228.0,12.199,12.199,12.1654,12.1738,102228.0
2017-01-18 14:30:00,14.5,14.57,14.46,14.56,119489.0,12.1738,12.2325,12.1402,12.2242,119489.0
2017-01-18 15:00:00,14.56,14.62,14.55,14.61,149393.0,12.2242,12.2745,12.2158,12.2661,149393.0
2017-01-18 15:30:00,14.61,14.61,14.51,14.55,421458.0,12.2661,12.2661,12.1822,12.2158,421458.0
2017-01-19 09:30:00,14.58,14.6,14.5,14.54,140038.0,12.2409,12.2577,12.1738,12.2074,140038.0
2017-01-19 10:00:00,14.54,14.57,14.5,14.55,132454.0,12.2074,12.2325,12.1738,12.2158,132454.0
2017-01-19 10:30:00,14.55,14.58,14.52,14.54,114972.0,12.2158,12.2409,12.1906,12.2074,114972.0
2017-01-19 11:00:00,14.54,14.54,14.42,14.46,116081.0,12.2074,12.2074,12.1066,12.1402,116081.0
2017-01-19 11:30:00,14.46,14.53,14.43,14.45,68578.0,12.1402,12.199,12.115,12.1318,68578.0
2017-01-19 12:00:00,14.45,14.45,14.42,14.45,41515.0,12.1318,12.1318,12.1066,12.1318,41515.0
2017-01-19 12:30:00,14.46,14.47,14.41,14.43,97768.0,12.1402,12.1486,12.0982,12.115,97768.0
2017-01-19 13:00:00,14.44,14.45,14.42,14.44,50787.0,12.1234,12.1318,12.1066,12.1234,50787.0
2017-01-19 13:30:00,14.44,14.47,14.42,14.43,83908.0,12.1234,12.1486,12.1066,12.115,83908.0
2017-01-19 14:00:00,14.43,14.46,14.42,14.45,42115.0,12.115,12.1402,12.1066,12.1318,42115.0
2017-01-19 14:30:00,14.45,14.47,14.44,14.46,37142.0,12.1318,12.1486,12.1234,12.1402,37142.0
2017-01-19 15:00:00,14.45,14.49,14.44,14.46,41505.0,12.1318,12.1654,12.1234,12.1402,41505.0
2017-01-19 15:30:00,14.46,14.5,14.45,14.49,212468.0,12.1402,12.1738,12.1318,12.1654,212468.0
2017-01-20 09:30:00,14.64,14.75,14.58,14.62,145134.0,12.2913,12.3837,12.2409,12.2745,145134.0
2017-01-20 10:00:00,14.62,14.68,14.61,14.65,41960.0,12.2745,12.3249,12.2661,12.2997,41960.0
2017-01-20 10:30:00,14.65,14.68,14.6,14.67,42783.0,12.2997,12.3249,12.2577,12.3165,42783.0
2017-01-20 11:00:00,14.67,14.68,14.6,14.6,98050.0,12.3165,12.3249,12.2577,12.2577,98050.0
2017-01-20 11:30:00,14.61,14.64,14.6,14.6,66063.0,12.2661,12.2913,12.2577,12.2577,66063.0
2017-01-20 12:00:00,14.6,14.61,14.53,14.54,198678.0,12.2577,12.2661,12.199,12.2074,198678.0
2017-01-20 12:30:00,14.55,14.55,14.5,14.51,187056.0,12.2158,12.2158,12.1738,12.1822,187056.0
2017-01-20 13:00:00,14.5,14.58,14.5,14.57,118165.0,12.1738,12.2409,12.1738,12.2325,118165.0
2017-01-20 13:30:00,14.57,14.57,14.54,14.56,82115.0,12.2325,12.2325,12.2074,12.2242,82115.0
2017-01-20 14:00:00,14.55,14.61,14.55,14.59,137907.0,12.2158,12.2661,12.2158,12.2493,137907.0
2017-01-20 14:30:00,14.59,14.66,14.58,14.65,96745.0,12.2493,12.3081,12.2409,12.2997,96745.0
2017-01-20 15:00:00,14.65,14.68,14.62,14.64,213419.0,12.2997,12.3249,12.2745,12.2913,213419.0
2017-01-20 15:30:00,14.64,14.64,14.59,14.62,264253.0,12.2913,12.2913,12.2493,12.2745,264253.0
2017-01-23 09:30:00,14.18,14.22,13.99,14.16,507051.0,11.9051,11.9387,11.7456,11.8883,507051.0
2017-01-23 10:00:00,14.16,14.32,14.1,14.1,165390.0,11.8883,12.0227,11.8379,11.8379,165390.0
2017-01-23 10:30:00,14.1,14.1,14.02,14.09,128277.0,11.8379,11.8379,11.7708,11.8296,128277.0
2017-01-23 11:00:00,14.09,14.14,14.05,14.14,96938.0,11.8296,11.8715,11.796,11.8715,96938.0
2017-01-23 11:30:00,14.14,14.16,14.07,14.11,61294.0,11.8715,11.8883,11.8128,11.8463,61294.0
2017-01-23 12:00:00,14.12,14.13,14.05,14.06,70972.0,11.8547,11.8631,11.796,11.8044,70972.0
2017-01-23 12:30:00,14.06,14.09,14.03,14.07,62094.0,11.8044,11.8296,11.7792,11.8128,62094.0
2017-01-23 13:00:00,14.08,14.18,14.08,14.14,129688.0,11.8212,11.9051,11.8212,11.8715,129688.0
2017-01-23 13:30:00,14.15,14.21,14.11,14.2,76386.0,11.8799,11.9303,11.8463,11.9219,76386.0
2017-01-23 14:00:00,14.21,14.22,14.16,14.17,79817.0,11.9303,11.9387,11.8883,11.8967,79817.0
2017-01-23 14:30:00,14.18,14.21,14.17,14.2,107634.0,11.9051,11.9303,11.8967,11.9219,107634.0
2017-01-23 15:00:00,14.2,14.21,14.12,14.15,200870.0,11.9219,11.9303,11.8547,11.8799,200870.0
2017-01-23 15:30:00,14.14,14.14,14.08,14.09,304743.0,11.8715,11.8715,11.8212,11.8296,304743.0
2017-01-24 09:30:00,14.01,14.27,13.99,14.25,325134.0,11.7624,11.9807,11.7456,11.9639,325134.0
2017-01-24 10:00:00,14.23,14.24,14.1,14.11,397175.0,11.9471,11.9555,11.8379,11.8463,397175.0
2017-01-24 10:30:00,14.11,14.13,14.08,14.1,74731.0,11.8463,11.8631,11.8212,11.8379,74731.0
2017-01-24 11:00:00,14.1,14.11,14.07,14.09,99985.0,11.8379,11.8463,11.8128,11.8296,99985.0
2017-01-24 11:30:00,14.08,14.12,14.07,14.11,90235.0,11.8212,11.8547,11.8128,11.8463,90235.0
2017-01-24 12:00:00,14.12,14.21,14.11,14.2,195278.0,11.8547,11.9303,11.8463,11.9219,195278.0
2017-01-24 12:30:00,14.19,14.2,14.15,14.15,143227.0,11.9135,11.9219,11.8799,11.8799,143227.0
2017-01-24 13:00:00,14.16,14.19,14.15,14.19,87860.0,11.8883,11.9135,11.8799,11.9135,87860.0
2017-01-24 13:30:00,14.19,14.27,14.18,14.25,105483.0,11.9135,11.9807,11.9051,11.9639,105483.0
2017-01-24 14:00:00,14.25,14.28,14.21,14.23,178800.0,11.9639,11.9891,11.9303,11.9471,178800.0
2017-01-24 14:30:00,14.23,14.24,14.17,14.19,127045.0,11.9471,11.9555,11.8967,11.9135,127045.0
2017-01-24 15:00:00,14.2,14.2,14.16,14.18,170334.0,11.9219,11.9219,11.8883,11.9051,170334.0
2017-01-24 15:30:00,14.18,14.23,14.17,14.21,498638.0,11.9051,11.9471,11.8967,11.9303,498638.0
2017-01-25 09:30:00,14.2,14.32,14.2,14.29,117252.0,11.9219,12.0227,11.9219,11.9975,117252.0
2017-01-25 10:00:00,14.29,14.39,14.27,14.39,79687.0,11.9975,12.0814,11.9807,12.0814,79687.0
2017-01-25 10:30:00,14.38,14.48,14.31,14.45,238254.0,12.073,12.157,12.0143,12.1318,238254.0
2017-01-25 11:00:00,14.45,14.45,14.35,14.36,488149.0,12.1318,12.1318,12.0478,12.0562,488149.0
2017-01-25 11:30:00,14.37,14.42,14.35,14.42,51155.0,12.0646,12.1066,12.0478,12.1066,51155.0
2017-01-25 12:00:00,14.42,14.44,14.4,14.43,25565.0,12.1066,12.1234,12.0898,12.115,25565.0
2017-01-25 12:30:00,14.44,14.44,14.42,14.44,21669.0,12.1234,12.1234,12.1066,12.1234,21669.0
2017-01-25 13:00:00,14.44,14.45,14.42,14.42,52326.0,12.1234,12.1318,12.1066,12.1066,52326.0
2017-01-25 13:30:00,14.42,14.42,14.36,14.39,38934.0,12.1066,12.1066,12.0562,12.0814,38934.0
2017-01-25 14:00:00,14.39,14.4,14.35,14.4,72192.0,12.0814,12.0898,12.0478,12.0898,72192.0
2017-01-25 14:30:00,14.4,14.41,14.38,14.39,36146.0,12.0898,12.0982,12.073,12.0814,36146.0
2017-01-25 15:00:00,14.39,14.4,14.37,14.39,44294.0,12.0814,12.0898,12.0646,12.0814,44294.0
2017-01-25 15:30:00,14.4,14.4,14.35,14.36,202879.0,12.0898,12.0898,12.0478,12.0562,202879.0
2017-01-26 09:30:00,14.51,14.51,14.25,14.38,148189.0,12.1822,12.1822,11.9639,12.073,148189.0
2017-01-26 10:00:00,14.38,14.42,14.31,14.31,65582.0,12.073,12.1066,12.0143,12.0143,65582.0
2017-01-26 10:30:00,14.32,14.37,14.3,14.32,68961.0,12.0227,12.0646,12.0059,12.0227,68961.0
2017-01-26 11:00:00,14.31,14.31,14.23,14.3,55664.0,12.0143,12.0143,11.9471,12.0059,55664.0
2017-01-26 11:30:00,14.3,14.3,14.23,14.23,55747.0,12.0059,12.0059,11.9471,11.9471,55747.0
2017-01-26 12:00:00,14.24,14.25,14.2,14.25,28223.0,11.9555,11.9639,11.9219,11.9639,28223.0
2017-01-26 12:30:00,14.24,14.28,14.22,14.25,47425.0,11.9555,11.9891,11.9387,11.9639,47425.0
2017-01-26 13:00:00,14.24,14.26,14.23,14.24,37863.0,11.9555,11.9723,11.9471,11.9555,37863.0
2017-01-26 13:30:00,14.23,14.26,14.22,14.25,30274.0,11.9471,11.9723,11.9387,11.9639,30274.0
2017-01-26 14:00:00,14.25,14.27,14.23,14.23,38712.0,11.9639,11.9807,11.9471,11.9471,38712.0
2017-01-26 14:30:00,14.23,14.23,14.15,14.15,70541.0,11.9471,11.9471,11.8799,11.8799,70541.0
2017-01-26 15:00:00,14.16,14.18,14.12,14.17,75684.0,11.8883,11.9051,11.8547,11.8967,75684.0
2017-01-26 15:30:00,14.17,14.19,14.16,14.18,132820.0,11.8967,11.9135,11.8883,11.9051,132820.0
2017-01-27 09:30:00,14.1,14.2,14.09,14.15,176468.0,11.8379,11.9219,11.8296,11.8799,176468.0
2017-01-27 10:00:00,14.14,14.14,14.03,14.03,70856.0,11.8715,11.8715,11.7792,11.7792,70856.0
2017-01-27 10:30:00,14.03,14.09,14.01,14.02,67003.0,11.7792,11.8296,11.7624,11.7708,67003.0
2017-01-27 11:00:00,14.02,14.06,14.0,14.04,82944.0,11.7708,11.8044,11.754,11.7876,82944.0
2017-01-27 11:30:00,14.04,14.05,14.0,14.01,45301.0,11.7876,11.796,11.754,11.7624,45301.0
2017-01-27 12:00:00,14.0,14.03,13.99,14.0,63586.0,11.754,11.7792,11.7456,11.754,63586.0
2017-01-27 12:30:00,14.0,14.03,13.98,14.0,243060.0,11.754,11.7792,11.7372,11.754,243060.0
2017-01-27 13:00:00,14.01,14.01,13.95,13.96,102393.0,11.7624,11.7624,11.712,11.7204,102393.0
2017-01-27 13:30:00,13.96,13.98,13.94,13.95,29276.0,11.7204,11.7372,11.7036,11.712,29276.0
2017-01-27 14:00:00,13.95,13.98,13.94,13.98,43533.0,11.712,11.7372,11.7036,11.7372,43533.0
2017-01-27 14:30:00,13.98,13.98,13.9,13.91,105028.0,11.7372,11.7372,11.67,11.6784,105028.0
2017-01-27 15:00:00,13.92,13.93,13.85,13.86,145445.0,11.6868,11.6952,11.6281,11.6365,145445.0
2017-01-27 15:30:00,13.86,13.87,13.82,13.82,396878.0,11.6365,11.6448,11.6029,11.6029,396878.0
2017-01-30 09:30:00,13.74,13.83,13.52,13.63,206543.0,11.5357,11.6113,11.351,11.4434,206543.0
2017-01-30 10:00:00,13.62,13.66,13.55,13.63,114808.0,11.435,11.4685,11.3762,11.4434,114808.0
2017-01-30 10:30:00,13.63,13.64,13.54,13.54,155302.0,11.4434,11.4517,11.3678,11.3678,155302.0
2017-01-30 11:00:00,13.54,13.62,13.51,13.6,117751.0,11.3678,11.435,11.3426,11.4182,117751.0
2017-01-30 11:30:00,13.6,13.7,13.59,13.63,98903.0,11.4182,11.5021,11.4098,11.4434,98903.0
2017-01-30 12:00:00,13.63,13.63,13.58,13.58,88288.0,11.4434,11.4434,11.4014,11.4014,88288.0
2017-01-30 12:30:00,13.59,13.61,13.55,13.55,40526.0,11.4098,11.4266,11.3762,11.3762,40526.0
2017-01-30 13:00:00,13.56,13.58,13.51,13.54,49742.0,11.3846,11.4014,11.3426,11.3678,49742.0
2017-01-30 13:30:00,13.53,13.58,13.52,13.58,50198.0,11.3594,11.4014,11.351,11.4014,50198.0
2017-01-30 14:00:00,13.58,13.6,13.53,13.53,77477.0,11.4014,11.4182,11.3594,11.3594,77477.0
2017-01-30 14:30:00,13.53,13.6,13.53,13.59,147482.0,11.3594,11.4182,11.3594,11.4098,147482.0
2017-01-30 15:00:00,13.59,13.59,13.56,13.59,173185.0,11.4098,11.4098,11.3846,11.4098,173185.0
2017-01-30 15:30:00,13.58,13.63,13.57,13.61,332256.0,11.4014,11.4434,11.393,11.4266,332256.0
2017-01-31 09:30:00,13.73,13.76,13.64,13.66,391937.0,11.5273,11.5525,11.4517,11.4685,391937.0
2017-01-31 10:00:00,13.67,13.69,13.58,13.61,138196.0,11.4769,11.4937,11.4014,11.4266,138196.0
2017-01-31 10:30:00,13.62,13.71,13.55,13.59,128978.0,11.435,11.5105,11.3762,11.4098,128978.0
2017-01-31 11:00:00,13.6,13.66,13.55,13.56,80735.0,11.4182,11.4685,11.3762,11.3846,80735.0
2017-01-31 11:30:00,13.56,13.59,13.52,13.55,79360.0,11.3846,11.4098,11.351,11.3762,79360.0
2017-01-31 12:00:00,13.54,13.57,13.54,13.55,54055.0,11.3678,11.393,11.3678,11.3762,54055.0
2017-01-31 12:30:00,13.55,13.59,13.54,13.55,47872.0,11.3762,11.4098,11.3678,11.3762,47872.0
2017-01-31 13:00:00,13.54,13.55,13.52,13.54,25640.0,11.3678,11.3762,11.351,11.3678,25640.0
2017-01-31 13:30:00,13.54,13.56,13.49,13.51,83590.0,11.3678,11.3846,11.3258,11.3426,83590.0
2017-01-31 14:00:00,13.51,13.54,13.49,13.53,59319.0,11.3426,11.3678,11.3258,11.3594,59319.0
2017-01-31 14:30:00,13.53,13.6,13.52,13.58,106131.0,11.3594,11.4182,11.351,11.4014,106131.0
2017-01-31 15:00:00,13.58,13.62,13.57,13.58,52930.0,11.4014,11.435,11.393,11.4014,52930.0
2017-01-31 15:30:00,13.58,13.66,13.58,13.64,187482.0,11.4014,11.4685,11.4014,11.4517,187482.0
2017-02-01 09:30:00,13.71,13.75,13.56,13.59,114043.0,11.5105,11.5441,11.3846,11.4098,114043.0
2017-02-01 10:00:00,13.6,13.64,13.5,13.55,68883.0,11.4182,11.4517,11.3342,11.3762,68883.0
2017-02-01 10:30:00,13.55,13.56,13.46,13.53,85570.0,11.3762,11.3846,11.3006,11.3594,85570.0
2017-02-01 11:00:00,13.52,13.6,13.52,13.55,48725.0,11.351,11.4182,11.351,11.3762,48725.0
2017-02-01 11:30:00,13.56,13.57,13.47,13.49,36348.0,11.3846,11.393,11.309,11.3258,36348.0
2017-02-01 12:00:00,13.49,13.49,13.4,13.46,33839.0,11.3258,11.3258,11.2502,11.3006,33839.0
2017-02-01 12:30:00,13.46,13.51,13.45,13.48,46230.0,11.3006,11.3426,11.2922,11.3174,46230.0
2017-02-01 13:00:00,13.48,13.51,13.46,13.5,38670.0,11.3174,11.3426,11.3006,11.3342,38670.0
2017-02-01 13:30:00,13.5,13.55,13.48,13.53,55081.0,11.3342,11.3762,11.3174,11.3594,55081.0
2017-02-01 14:00:00,13.53,13.65,13.52,13.58,87636.0,11.3594,11.4601,11.351,11.4014,87636.0
2017-02-01 14:30:00,13.59,13.6,13.51,13.53,62394.0,11.4098,11.4182,11.3426,11.3594,62394.0
2017-02-01 15:00:00,13.53,13.59,13.53,13.58,47539.0,11.3594,11.4098,11.3594,11.4014,47539.0
2017-02-01 15:30:00,13.58,13.62,13.55,13.61,144680.0,11.4014,11.435,11.3762,11.4266,144680.0
2017-02-02 09:30:00,13.66,13.69,13.55,13.59,143184.0,11.4685,11.4937,11.3762,11.4098,143184.0
2017-02-02 10:00:00,13.59,13.63,13.56,13.6,72690.0,11.4098,11.4434,11.3846,11.4182,72690.0
2017-02-02 10:30:00,13.59,13.64,13.57,13.63,101617.0,11.4098,11.4517,11.393,11.4434,101617.0
2017-02-02 11:00:00,13.63,13.76,13.63,13.73,166574.0,11.4434,11.5525,11.4434,11.5273,166574.0
2017-02-02 11:30:00,13.73,13.76,13.71,13.73,425628.0,11.5273,11.5525,11.5105,11.5273,425628.0
2017-02-02 12:00:00,13.73,13.75,13.67,13.73,188820.0,11.5273,11.5441,11.4769,11.5273,188820.0
2017-02-02 12:30:00,13.73,13.74,13.69,13.69,120825.0,11.5273,11.5357,11.4937,11.4937,120825.0
2017-02-02 13:00:00,13.69,13.71,13.65,13.66,54522.0,11.4937,11.5105,11.4601,11.4685,54522.0
2017-02-02 13:30:00,13.66,13.67,13.64,13.65,94612.0,11.4685,11.4769,11.4517,11.4601,94612.0
2017-02-02 14:00:00,13.64,13.66,13.55,13.56,78152.0,11.4517,11.4685,11.3762,11.3846,78152.0
2017-02-02 14:30:00,13.57,13.59,13.51,13.52,262783.0,11.393,11.4098,11.3426,11.351,262783.0
2017-02-02 15:00:00,13.52,13.55,13.5,13.54,331002.0,11.351,11.3762,11.3342,11.3678,331002.0
2017-02-02 15:30:00,13.54,13.6,13.5,13.6,481553.0,11.3678,11.4182,11.3342,11.4182,481553.0
2017-02-03 09:30:00,13.57,13.59,13.51,13.56,107836.0,11.393,11.4098,11.3426,11.3846,107836.0
2017-02-03 10:00:00,13.55,13.82,13.55,13.78,138305.0,11.3762,11.6029,11.3762,11.5693,138305.0
2017-02-03 10:30:00,13.79,13.81,13.69,13.7,106909.0,11.5777,11.5945,11.4937,11.5021,106909.0
2017-02-03 11:00:00,13.71,13.74,13.68,13.71,71619.0,11.5105,11.5357,11.4853,11.5105,71619.0
2017-02-03 11:30:00,13.71,13.75,13.69,13.73,92187.0,11.5105,11.5441,11.4937,11.5273,92187.0
2017-02-03 12:00:00,13.72,13.75,13.69,13.71,81143.0,11.5189,11.5441,11.4937,11.5105,81143.0
2017-02-03 12:30:00,13.71,13.78,13.69,13.78,181505.0,11.5105,11.5693,11.4937,11.5693,181505.0
2017-02-03 13:00:00,13.77,13.78,13.73,13.75,150788.0,11.5609,11.5693,11.5273,11.5441,150788.0
2017-02-03 13:30:00,13.76,13.77,13.73,13.75,114043.0,11.5525,11.5609,11.5273,11.5441,114043.0
2017-02-03 14:00:00,13.75,13.78,13.73,13.78,69130.0,11.5441,11.5693,11.5273,11.5693,69130.0
2017-02-03 14:30:00,13.77,13.79,13.74,13.76,60306.0,11.5609,11.5777,11.5357,11.5525,60306.0
2017-02-03 15:00:00,13.76,13.76,13.73,13.73,101537.0,11.5525,11.5525,11.5273,11.5273,101537.0
2017-02-03 15:30:00,13.73,13.75,13.7,13.74,494743.0,11.5273,11.5441,11.5021,11.5357,494743.0
2017-02-06 09:30:00,13.71,13.71,13.57,13.59,174551.0,11.5105,11.5105,11.393,11.4098,174551.0
2017-02-06 10:00:00,13.58,13.6,13.54,13.57,100436.0,11.4014,11.4182,11.3678,11.393,100436.0
2017-02-06 10:30:00,13.56,13.56,13.42,13.47,193755.0,11.3846,11.3846,11.267,11.309,193755.0
2017-02-06 11:00:00,13.46,13.48,13.43,13.46,54520.0,11.3006,11.3174,11.2754,11.3006,54520.0
2017-02-06 11:30:00,13.46,13.47,13.39,13.4,76016.0,11.3006,11.309,11.2419,11.2502,76016.0
2017-02-06 12:00:00,13.4,13.4,13.29,13.29,102468.0,11.2502,11.2502,11.1579,11.1579,102468.0
2017-02-06 12:30:00,13.29,13.3,13.22,13.22,109208.0,11.1579,11.1663,11.0991,11.0991,109208.0
2017-02-06 13:00:00,13.23,13.24,13.17,13.18,92322.0,11.1075,11.1159,11.0571,11.0655,92322.0
2017-02-06 13:30:00,13.18,13.18,13.1,13.11,139277.0,11.0655,11.0655,10.9984,11.0068,139277.0
2017-02-06 14:00:00,13.11,13.2,13.1,13.19,99730.0,11.0068,11.0823,10.9984,11.0739,99730.0
2017-02-06 14:30:00,13.19,13.29,13.18,13.27,108947.0,11.0739,11.1579,11.0655,11.1411,108947.0
2017-02-06 15:00:00,13.26,13.28,13.22,13.25,67499.0,11.1327,11.1495,11.0991,11.1243,67499.0
2017-02-06 15:30:00,13.24,13.28,13.22,13.24,250782.0,11.1159,11.1495,11.0991,11.1159,250782.0
2017-02-07 09:30:00,13.08,13.18,13.04,13.14,274843.0,10.9816,11.0655,10.948,11.032,274843.0
2017-02-07 10:00:00,13.13,13.21,13.11,13.21,115702.0,11.0236,11.0907,11.0068,11.0907,115702.0
2017-02-07 10:30:00,13.21,13.25,13.19,13.2,187203.0,11.0907,11.1243,11.0739,11.0823,187203.0
2017-02-07 11:00:00,13.2,13.23,13.16,13.16,153223.0,11.0823,11.1075,11.0488,11.0488,153223.0
2017-02-07 11:30:00,13.16,13.16,13.1,13.12,152843.0,11.0488,11.0488,10.9984,11.0152,152843.0
2017-02-07 12:00:00,13.13,13.13,13.1,13.11,80492.0,11.0236,11.0236,10.9984,11.0068,80492.0
2017-02-07 12:30:00,13.11,13.11,13.08,13.08,108091.0,11.0068,11.0068,10.9816,10.9816,108091.0
2017-02-07 13:00:00,13.09,13.12,13.08,13.11,85253.0,10.99,11.0152,10.9816,11.0068,85253.0
2017-02-07 13:30:00,13.11,13.19,13.1,13.15,74504.0,11.0068,11.0739,10.9984,11.0404,74504.0
2017-02-07 14:00:00,13.14,13.21,13.14,13.2,66333.0,11.032,11.0907,11.032,11.0823,66333.0
2017-02-07 14:30:00,13.21,13.23,13.16,13.17,98939.0,11.0907,11.1075,11.0488,11.0571,98939.0
2017-02-07 15:00:00,13.16,13.19,13.14,13.15,98295.0,11.0488,11.0739,11.032,11.0404,98295.0
2017-02-07 15:30:00,13.15,13.17,13.11,13.13,285067.0,11.0404,11.0571,11.0068,11.0236,285067.0
2017-02-08 09:30:00,13.05,13.14,13.02,13.11,270861.0,10.9564,11.032,10.9312,11.0068,270861.0
2017-02-08 10:00:00,13.12,13.21,13.06,13.17,279068.0,11.0152,11.0907,10.9648,11.0571,279068.0
2017-02-08 10:30:00,13.16,13.41,13.13,13.39,577199.0,11.0488,11.2586,11.0236,11.2419,577199.0
2017-02-08 11:00:00,13.4,13.49,13.29,13.34,505625.0,11.2502,11.3258,11.1579,11.1999,505625.0
2017-02-08 11:30:00,13.34,13.35,13.21,13.27,239930.0,11.1999,11.2083,11.0907,11.1411,239930.0
2017-02-08 12:00:00,13.27,13.29,13.19,13.21,280912.0,11.1411,11.1579,11.0739,11.0907,280912.0
2017-02-08 12:30:00,13.21,13.27,13.2,13.27,118746.0,11.0907,11.1411,11.0823,11.1411,118746.0
2017-02-08 13:00:00,13.27,13.34,13.26,13.28,126000.0,11.1411,11.1999,11.1327,11.1495,126000.0
2017-02-08 13:30:00,13.28,13.29,13.24,13.28,101460.0,11.1495,11.1579,11.1159,11.1495,101460.0
2017-02-08 14:00:00,13.29,13.32,13.25,13.28,140214.0,11.1579,11.1831,11.1243,11.1495,140214.0
2017-02-08 14:30:00,13.28,13.36,13.28,13.31,217383.0,11.1495,11.2167,11.1495,11.1747,217383.0
2017-02-08 15:00:00,13.32,13.34,13.27,13.28,297538.0,11.1831,11.1999,11.1411,11.1495,297538.0
2017-02-08 15:30:00,13.28,13.38,13.27,13.36,601595.0,11.1495,11.2335,11.1411,11.2167,601595.0
2017-02-09 09:30:00,13.54,13.58,13.42,13.48,243523.0,11.3678,11.4014,11.267,11.3174,243523.0
2017-02-09 10:00:00,13.48,13.61,13.46,13.6,158118.0,11.3174,11.4266,11.3006,11.4182,158118.0
2017-02-09 10:30:00,13.6,13.61,13.5,13.5,121919.0,11.4182,11.4266,11.3342,11.3342,121919.0
2017-02-09 11:00:00,13.5,13.53,13.45,13.52,84692.0,11.3342,11.3594,11.2922,11.351,84692.0
2017-02-09 11:30:00,13.51,13.53,13.47,13.48,56882.0,11.3426,11.3594,11.309,11.3174,56882.0
2017-02-09 12:00:00,13.48,13.52,13.44,13.46,64660.0,11.3174,11.351,11.2838,11.3006,64660.0
2017-02-09 12:30:00,13.46,13.47,13.41,13.43,75011.0,11.3006,11.309,11.2586,11.2754,75011.0
2017-02-09 13:00:00,13.43,13.44,13.39,13.43,36939.0,11.2754,11.2838,11.2419,11.2754,36939.0
2017-02-09 13:30:00,13.42,13.44,13.39,13.4,62264.0,11.267,11.2838,11.2419,11.2502,62264.0
2017-02-09 14:00:00,13.4,13.41,13.35,13.36,47154.0,11.2502,11.2586,11.2083,11.2167,47154.0
2017-02-09 14:30:00,13.36,13.41,13.35,13.37,55958.0,11.2167,11.2586,11.2083,11.2251,55958.0
2017-02-09 15:00:00,13.37,13.38,13.32,13.34,61861.0,11.2251,11.2335,11.1831,11.1999,61861.0
2017-02-09 15:30:00,13.34,13.4,13.33,13.39,176246.0,11.1999,11.2502,11.1915,11.2419,176246.0
2017-02-10 09:30:00,13.56,13.68,13.54,13.59,147430.0,11.3846,11.4853,11.3678,11.4098,147430.0
2017-02-10 10:00:00,13.59,13.63,13.53,13.55,134219.0,11.4098,11.4434,11.3594,11.3762,134219.0
2017-02-10 10:30:00,13.56,13.69,13.56,13.68,102437.0,11.3846,11.4937,11.3846,11.4853,102437.0
2017-02-10 11:00:00,13.68,13.7,13.63,13.68,52033.0,11.4853,11.5021,11.4434,11.4853,52033.0
2017-02-10 11:30:00,13.68,13.71,13.66,13.7,48056.0,11.4853,11.5105,11.4685,11.5021,48056.0
2017-02-10 12:00:00,13.7,13.7,13.63,13.66,129252.0,11.5021,11.5021,11.4434,11.4685,129252.0
2017-02-10 12:30:00,13.66,13.68,13.63,13.63,39612.0,11.4685,11.4853,11.4434,11.4434,39612.0
2017-02-10 13:00:00,13.63,13.68,13.62,13.66,60801.0,11.4434,11.4853,11.435,11.4685,60801.0
2017-02-10 13:30:00,13.66,13.67,13.58,13.59,104711.0,11.4685,11.4769,11.4014,11.4098,104711.0
2017-02-10 14:00:00,13.6,13.6,13.56,13.56,26570.0,11.4182,11.4182,11.3846,11.3846,26570.0
2017-02-10 14:30:00,13.55,13.6,13.53,13.54,50353.0,11.3762,11.4182,11.3594,11.3678,50353.0
2017-02-10 15:00:00,13.53,13.54,13.5,13.53,40216.0,11.3594,11.3678,11.3342,11.3594,40216.0
2017-02-10 15:30:00,13.53,13.58,13.53,13.57,123929.0,11.3594,11.4014,11.3594,11.393,123929.0
2017-02-13 09:30:00,13.5,13.52,13.39,13.46,98140.0,11.3342,11.351,11.2419,11.3006,98140.0
2017-02-13 10:00:00,13.47,13.51,13.43,13.5,66429.0,11.309,11.3426,11.2754,11.3342,66429.0
2017-02-13 10:30:00,13.5,13.52,13.37,13.41,201674.0,11.3342,11.351,11.2251,11.2586,201674.0
2017-02-13 11:00:00,13.4,13.44,13.35,13.39,55496.0,11.2502,11.2838,11.2083,11.2419,55496.0
2017-02-13 11:30:00,13.39,13.39,13.36,13.38,28585.0,11.2419,11.2419,11.2167,11.2335,28585.0
2017-02-13 12:00:00,13.38,13.39,13.32,13.39,42712.0,11.2335,11.2419,11.1831,11.2419,42712.0
2017-02-13 12:30:00,13.38,13.39,13.33,13.36,51083.0,11.2335,11.2419,11.1915,11.2167,51083.0
2017-02-13 13:00:00,13.37,13.4,13.33,13.39,39959.0,11.2251,11.2502,11.1915,11.2419,39959.0
2017-02-13 13:30:00,13.39,13.43,13.37,13.42,39493.0,11.2419,11.2754,11.2251,11.267,39493.0
2017-02-13 14:00:00,13.43,13.47,13.42,13.46,36756.0,11.2754,11.309,11.267,11.3006,36756.0
2017-02-13 14:30:00,13.45,13.47,13.44,13.44,26410.0,11.2922,11.309,11.2838,11.2838,26410.0
2017-02-13 15:00:00,13.45,13.47,13.44,13.45,34568.0,11.2922,11.309,11.2838,11.2922,34568.0
2017-02-13 15:30:00,13.45,13.48,13.44,13.47,123060.0,11.2922,11.3174,11.2838,11.309,123060.0
2017-02-14 09:30:00,13.5,13.51,13.37,13.47,160702.0,11.3342,11.3426,11.2251,11.309,160702.0
2017-02-14 10:00:00,13.47,13.52,13.45,13.47,77125.0,11.309,11.351,11.2922,11.309,77125.0
2017-02-14 10:30:00,13.46,13.48,13.43,13.45,107981.0,11.3006,11.3174,11.2754,11.2922,107981.0
2017-02-14 11:00:00,13.45,13.49,13.43,13.48,57965.0,11.2922,11.3258,11.2754,11.3174,57965.0
2017-02-14 11:30:00,13.49,13.55,13.47,13.53,163440.0,11.3258,11.3762,11.309,11.3594,163440.0
2017-02-14 12:00:00,13.52,13.6,13.52,13.58,252832.0,11.351,11.4182,11.351,11.4014,252832.0
2017-02-14 12:30:00,13.59,13.64,13.58,13.63,44252.0,11.4098,11.4517,11.4014,11.4434,44252.0
2017-02-14 13:00:00,13.63,13.68,13.61,13.66,107741.0,11.4434,11.4853,11.4266,11.4685,107741.0
2017-02-14 13:30:00,13.66,13.74,13.66,13.73,150541.0,11.4685,11.5357,11.4685,11.5273,150541.0
2017-02-14 14:00:00,13.73,13.76,13.7,13.71,90059.0,11.5273,11.5525,11.5021,11.5105,90059.0
2017-02-14 14:30:00,13.71,13.71,13.68,13.71,68264.0,11.5105,11.5105,11.4853,11.5105,68264.0
2017-02-14 15:00:00,13.71,13.75,13.69,13.75,315629.0,11.5105,11.5441,11.4937,11.5441,315629.0
2017-02-14 15:30:00,13.75,13.77,13.7,13.73,342261.0,11.5441,11.5609,11.5021,11.5273,342261.0
2017-02-15 09:30:00,13.65,13.75,13.65,13.68,143263.0,11.4601,11.5441,11.4601,11.4853,143263.0
2017-02-15 10:00:00,13.68,13.73,13.63,13.68,183179.0,11.4853,11.5273,11.4434,11.4853,183179.0
2017-02-15 10:30:00,13.68,13.81,13.67,13.78,221368.0,11.4853,11.5945,11.4769,11.5693,221368.0
2017-02-15 11:00:00,13.77,13.78,13.63,13.69,137187.0,11.5609,11.5693,11.4434,11.4937,137187.0
2017-02-15 11:30:00,13.7,13.7,13.64,13.66,45925.0,11.5021,11.5021,11.4517,11.4685,45925.0
2017-02-15 12:00:00,13.66,13.66,13.61,13.63,64727.0,11.4685,11.4685,11.4266,11.4434,64727.0
2017-02-15 12:30:00,13.63,13.65,13.59,13.63,37779.0,11.4434,11.4601,11.4098,11.4434,37779.0
2017-02-15 13:00:00,13.63,13.65,13.62,13.63,59992.0,11.4434,11.4601,11.435,11.4434,59992.0
2017-02-15 13:30:00,13.63,13.7,13.62,13.67,39399.0,11.4434,11.5021,11.435,11.4769,39399.0
2017-02-15 14:00:00,13.67,13.71,13.67,13.7,26557.0,11.4769,11.5105,11.4769,11.5021,26557.0
2017-02-15 14:30:00,13.7,13.72,13.68,13.71,30745.0,11.5021,11.5189,11.4853,11.5105,30745.0
2017-02-15 15:00:00,13.71,13.76,13.69,13.75,91667.0,11.5105,11.5525,11.4937,11.5441,91667.0
2017-02-15 15:30:00,13.75,13.76,13.71,13.73,250677.0,11.5441,11.5525,11.5105,11.5273,250677.0
2017-02-16 09:30:00,14.43,14.46,14.09,14.15,436025.0,12.115,12.1402,11.8296,11.8799,436025.0
2017-02-16 10:00:00,14.15,14.19,13.91,13.94,194128.0,11.8799,11.9135,11.6784,11.7036,194128.0
2017-02-16 10:30:00,13.94,14.01,13.86,13.88,539070.0,11.7036,11.7624,11.6365,11.6532,539070.0
2017-02-16 11:00:00,13.89,14.0,13.87,13.99,376202.0,11.6616,11.754,11.6448,11.7456,376202.0
2017-02-16 11:30:00,13.99,14.0,13.91,13.96,463559.0,11.7456,11.754,11.6784,11.7204,463559.0
2017-02-16 12:00:00,13.96,14.06,13.95,13.99,531547.0,11.7204,11.8044,11.712,11.7456,531547.0
2017-02-16 12:30:00,13.99,14.01,13.94,13.95,210707.0,11.7456,11.7624,11.7036,11.712,210707.0
2017-02-16 13:00:00,13.95,13.95,13.83,13.84,87181.0,11.712,11.712,11.6113,11.6197,87181.0
2017-02-16 13:30:00,13.85,13.91,13.81,13.82,137320.0,11.6281,11.6784,11.5945,11.6029,137320.0
2017-02-16 14:00:00,13.82,13.84,13.79,13.84,227328.0,11.6029,11.6197,11.5777,11.6197,227328.0
2017-02-16 14:30:00,13.84,13.9,13.83,13.89,205319.0,11.6197,11.67,11.6113,11.6616,205319.0
2017-02-16 15:00:00,13.9,13.97,13.89,13.93,312054.0,11.67,11.7288,11.6616,11.6952,312054.0
2017-02-16 15:30:00,13.92,13.93,13.83,13.86,618517.0,11.6868,11.6952,11.6113,11.6365,618517.0
2017-02-17 09:30:00,13.81,13.91,13.68,13.75,362997.0,11.5945,11.6784,11.4853,11.5441,362997.0
2017-02-17 10:00:00,13.75,13.8,13.7,13.76,145252.0,11.5441,11.5861,11.5021,11.5525,145252.0
2017-02-17 10:30:00,13.76,13.8,13.7,13.74,131610.0,11.5525,11.5861,11.5021,11.5357,131610.0
2017-02-17 11:00:00,13.75,13.76,13.61,13.66,79737.0,11.5441,11.5525,11.4266,11.4685,79737.0
2017-02-17 11:30:00,13.66,13.72,13.64,13.68,48378.0,11.4685,11.5189,11.4517,11.4853,48378.0
2017-02-17 12:00:00,13.68,13.69,13.66,13.66,32977.0,11.4853,11.4937,11.4685,11.4685,32977.0
2017-02-17 12:30:00,13.66,13.72,13.64,13.67,90964.0,11.4685,11.5189,11.4517,11.4769,90964.0
2017-02-17 13:00:00,13.67,13.68,13.61,13.62,62380.0,11.4769,11.4853,11.4266,11.435,62380.0
2017-02-17 13:30:00,13.61,13.65,13.59,13.6,44925.0,11.4266,11.4601,11.4098,11.4182,44925.0
2017-02-17 14:00:00,13.59,13.68,13.57,13.68,79545.0,11.4098,11.4853,11.393,11.4853,79545.0
2017-02-17 14:30:00,13.68,13.68,13.62,13.65,102804.0,11.4853,11.4853,11.435,11.4601,102804.0
2017-02-17 15:00:00,13.66,13.73,13.65,13.72,79882.0,11.4685,11.5273,11.4601,11.5189,79882.0
2017-02-17 15:30:00,13.73,13.73,13.65,13.66,474286.0,11.5273,11.5273,11.4601,11.4685,474286.0
2017-02-21 09:30:00,13.85,13.88,13.76,13.88,179960.0,11.6281,11.6532,11.5525,11.6532,179960.0
2017-02-21 10:00:00,13.86,13.9,13.83,13.88,117287.0,11.6365,11.67,11.6113,11.6532,117287.0
2017-02-21 10:30:00,13.88,13.93,13.84,13.91,87670.0,11.6532,11.6952,11.6197,11.6784,87670.0
2017-02-21 11:00:00,13.92,13.94,13.87,13.94,88590.0,11.6868,11.7036,11.6448,11.7036,88590.0
2017-02-21 11:30:00,13.93,13.98,13.89,13.97,93097.0,11.6952,11.7372,11.6616,11.7288,93097.0
2017-02-21 12:00:00,13.97,13.98,13.91,13.94,120845.0,11.7288,11.7372,11.6784,11.7036,120845.0
2017-02-21 12:30:00,13.95,13.99,13.95,13.98,112605.0,11.712,11.7456,11.712,11.7372,112605.0
2017-02-21 13:00:00,13.99,14.0,13.95,13.96,64160.0,11.7456,11.754,11.712,11.7204,64160.0
2017-02-21 13:30:00,13.97,13.98,13.94,13.96,57662.0,11.7288,11.7372,11.7036,11.7204,57662.0
2017-02-21 14:00:00,13.96,14.0,13.95,13.99,65990.0,11.7204,11.754,11.712,11.7456,65990.0
2017-02-21 14:30:00,13.99,14.03,13.98,14.02,92046.0,11.7456,11.7792,11.7372,11.7708,92046.0
2017-02-21 15:00:00,14.02,14.05,14.01,14.04,102341.0,11.7708,11.796,11.7624,11.7876,102341.0
2017-02-21 15:30:00,14.04,14.1,14.03,14.07,410218.0,11.7876,11.8379,11.7792,11.8128,410218.0
2017-02-22 09:30:00,13.83,13.97,13.66,13.66,194314.0,11.6113,11.7288,11.4685,11.4685,194314.0
2017-02-22 10:00:00,13.67,13.72,13.66,13.72,93076.0,11.4769,11.5189,11.4685,11.5189,93076.0
2017-02-22 10:30:00,13.72,13.75,13.64,13.65,75655.0,11.5189,11.5441,11.4517,11.4601,75655.0
2017-02-22 11:00:00,13.65,13.65,13.53,13.56,135826.0,11.4601,11.4601,11.3594,11.3846,135826.0
2017-02-22 11:30:00,13.56,13.56,13.5,13.55,75738.0,11.3846,11.3846,11.3342,11.3762,75738.0
2017-02-22 12:00:00,13.56,13.61,13.53,13.56,132064.0,11.3846,11.4266,11.3594,11.3846,132064.0
2017-02-22 12:30:00,13.57,13.64,13.56,13.59,70231.0,11.393,11.4517,11.3846,11.4098,70231.0
2017-02-22 13:00:00,13.59,13.59,13.54,13.54,97480.0,11.4098,11.4098,11.3678,11.3678,97480.0
2017-02-22 13:30:00,13.55,13.6,13.54,13.57,55443.0,11.3762,11.4182,11.3678,11.393,55443.0
2017-02-22 14:00:00,13.57,13.64,13.54,13.57,172456.0,11.393,11.4517,11.3678,11.393,172456.0
2017-02-22 14:30:00,13.57,13.57,13.52,13.52,103155.0,11.393,11.393,11.351,11.351,103155.0
2017-02-22 15:00:00,13.52,13.52,13.48,13.5,73011.0,11.351,11.351,11.3174,11.3342,73011.0
2017-02-22 15:30:00,13.5,13.52,13.46,13.47,376720.0,11.3342,11.351,11.3006,11.309,376720.0
2017-02-23 09:30:00,13.66,13.67,13.55,13.59,148398.0,11.4685,11.4769,11.3762,11.4098,148398.0
2017-02-23 10:00:00,13.6,13.64,13.48,13.48,92097.0,11.4182,11.4517,11.3174,11.3174,92097.0
2017-02-23 10:30:00,13.49,13.5,13.43,13.46,100070.0,11.3258,11.3342,11.2754,11.3006,100070.0
2017-02-23 11:00:00,13.46,13.51,13.39,13.47,225717.0,11.3006,11.3426,11.2419,11.309,225717.0
2017-02-23 11:30:00,13.46,13.49,13.45,13.47,81308.0,11.3006,11.3258,11.2922,11.309,81308.0
2017-02-23 12:00:00,13.48,13.55,13.47,13.53,109670.0,11.3174,11.3762,11.309,11.3594,109670.0
2017-02-23 12:30:00,13.54,13.56,13.53,13.53,81607.0,11.3678,11.3846,11.3594,11.3594,81607.0
2017-02-23 13:00:00,13.53,13.54,13.52,13.53,36874.0,11.3594,11.3678,11.351,11.3594,36874.0
2017-02-23 13:30:00,13.53,13.54,13.52,13.53,24531.0,11.3594,11.3678,11.351,11.3594,24531.0
2017-02-23 14:00:00,13.53,13.56,13.52,13.55,108918.0,11.3594,11.3846,11.351,11.3762,108918.0
2017-02-23 14:30:00,13.55,13.55,13.53,13.54,58145.0,11.3762,11.3762,11.3594,11.3678,58145.0
2017-02-23 15:00:00,13.54,13.55,13.53,13.54,84984.0,11.3678,11.3762,11.3594,11.3678,84984.0
2017-02-23 15:30:00,13.54,13.55,13.48,13.48,309707.0,11.3678,11.3762,11.3174,11.3174,309707.0
2017-02-24 09:30:00,13.37,13.37,13.06,13.11,514529.0,11.2251,11.2251,10.9648,11.0068,514529.0
2017-02-24 10:00:00,13.11,13.11,13.03,13.07,429905.0,11.0068,11.0068,10.9396,10.9732,429905.0
2017-02-24 10:30:00,13.06,13.07,13.0,13.04,174885.0,10.9648,10.9732,10.9144,10.948,174885.0
2017-02-24 11:00:00,13.04,13.07,13.02,13.05,130020.0,10.948,10.9732,10.9312,10.9564,130020.0
2017-02-24 11:30:00,13.06,13.11,13.06,13.11,51630.0,10.9648,11.0068,10.9648,11.0068,51630.0
2017-02-24 12:00:00,13.1,13.16,13.1,13.14,103136.0,10.9984,11.0488,10.9984,11.032,103136.0
2017-02-24 12:30:00,13.15,13.15,13.02,13.04,171903.0,11.0404,11.0404,10.9312,10.948,171903.0
2017-02-24 13:00:00,13.04,13.04,13.0,13.0,43227.0,10.948,10.948,10.9144,10.9144,43227.0
2017-02-24 13:30:00,13.0,13.02,12.98,12.98,78689.0,10.9144,10.9312,10.8976,10.8976,78689.0
2017-02-24 14:00:00,12.99,13.06,12.97,13.0,129048.0,10.906,10.9648,10.8892,10.9144,129048.0
2017-02-24 14:30:00,13.0,13.04,12.98,13.04,104321.0,10.9144,10.948,10.8976,10.948,104321.0
2017-02-24 15:00:00,13.04,13.04,12.97,12.98,94728.0,10.948,10.948,10.8892,10.8976,94728.0
2017-02-24 15:30:00,12.98,12.99,12.91,12.94,317833.0,10.8976,10.906,10.8389,10.864,317833.0
2017-02-27 09:30:00,13.0,13.05,12.88,13.03,198814.0,10.9144,10.9564,10.8137,10.9396,198814.0
2017-02-27 10:00:00,13.03,13.15,13.01,13.15,108385.0,10.9396,11.0404,10.9228,11.0404,108385.0
2017-02-27 10:30:00,13.15,13.18,13.07,13.09,83621.0,11.0404,11.0655,10.9732,10.99,83621.0
2017-02-27 11:00:00,13.09,13.12,13.08,13.1,36501.0,10.99,11.0152,10.9816,10.9984,36501.0
2017-02-27 11:30:00,13.1,13.15,13.06,13.1,226037.0,10.9984,11.0404,10.9648,10.9984,226037.0
2017-02-27 12:00:00,13.1,13.12,13.06,13.1,108280.0,10.9984,11.0152,10.9648,10.9984,108280.0
2017-02-27 12:30:00,13.11,13.16,13.07,13.13,112967.0,11.0068,11.0488,10.9732,11.0236,112967.0
2017-02-27 13:00:00,13.13,13.14,13.09,13.13,198789.0,11.0236,11.032,10.99,11.0236,198789.0
2017-02-27 13:30:00,13.12,13.16,13.11,13.13,150265.0,11.0152,11.0488,11.0068,11.0236,150265.0
2017-02-27 14:00:00,13.13,13.14,13.08,13.09,263465.0,11.0236,11.032,10.9816,10.99,263465.0
2017-02-27 14:30:00,13.09,13.11,13.07,13.07,90908.0,10.99,11.0068,10.9732,10.9732,90908.0
2017-02-27 15:00:00,13.08,13.08,13.05,13.06,84508.0,10.9816,10.9816,10.9564,10.9648,84508.0
2017-02-27 15:30:00,13.06,13.14,13.03,13.13,313698.0,10.9648,11.032,10.9396,11.0236,313698.0
2017-02-28 09:30:00,12.95,12.98,12.85,12.87,242488.0,10.8724,10.8976,10.7885,10.8053,242488.0
2017-02-28 10:00:00,12.87,12.95,12.86,12.88,193268.0,10.8053,10.8724,10.7969,10.8137,193268.0
2017-02-28 10:30:00,12.89,12.9,12.83,12.87,119300.0,10.8221,10.8305,10.7717,10.8053,119300.0
2017-02-28 11:00:00,12.87,12.87,12.73,12.76,248762.0,10.8053,10.8053,10.6877,10.7129,248762.0
2017-02-28 11:30:00,12.75,12.81,12.74,12.8,255958.0,10.7045,10.7549,10.6961,10.7465,255958.0
2017-02-28 12:00:00,12.79,12.82,12.77,12.78,167746.0,10.7381,10.7633,10.7213,10.7297,167746.0
2017-02-28 12:30:00,12.77,12.79,12.75,12.78,212733.0,10.7213,10.7381,10.7045,10.7297,212733.0
2017-02-28 13:00:00,12.78,12.81,12.76,12.79,288128.0,10.7297,10.7549,10.7129,10.7381,288128.0
2017-02-28 13:30:00,12.8,12.84,12.78,12.81,134286.0,10.7465,10.7801,10.7297,10.7549,134286.0
2017-02-28 14:00:00,12.82,12.82,12.76,12.77,99339.0,10.7633,10.7633,10.7129,10.7213,99339.0
2017-02-28 14:30:00,12.77,12.78,12.7,12.71,152442.0,10.7213,10.7297,10.6625,10.6709,152442.0
2017-02-28 15:00:00,12.71,12.72,12.66,12.67,179280.0,10.6709,10.6793,10.629,10.6374,179280.0
2017-02-28 15:30:00,12.68,12.68,12.61,12.65,665467.0,10.6458,10.6458,10.587,10.6206,665467.0
2017-03-01 09:30:00,12.79,12.79,12.56,12.61,259839.0,10.7381,10.7381,10.545,10.587,259839.0
2017-03-01 10:00:00,12.63,12.64,12.55,12.57,119963.0,10.6038,10.6122,10.5366,10.5534,119963.0
2017-03-01 10:30:00,12.57,12.74,12.57,12.66,243044.0,10.5534,10.6961,10.5534,10.629,243044.0
2017-03-01 11:00:00,12.66,12.71,12.63,12.65,210410.0,10.629,10.6709,10.6038,10.6206,210410.0
2017-03-01 11:30:00,12.64,12.69,12.62,12.62,132124.0,10.6122,10.6542,10.5954,10.5954,132124.0
2017-03-01 12:00:00,12.62,12.66,12.6,12.65,95777.0,10.5954,10.629,10.5786,10.6206,95777.0
2017-03-01 12:30:00,12.65,12.69,12.64,12.68,88771.0,10.6206,10.6542,10.6122,10.6458,88771.0
2017-03-01 13:00:00,12.69,12.74,12.67,12.74,109540.0,10.6542,10.6961,10.6374,10.6961,109540.0
2017-03-01 13:30:00,12.73,12.77,12.73,12.76,57940.0,10.6877,10.7213,10.6877,10.7129,57940.0
2017-03-01 14:00:00,12.76,12.78,12.73,12.76,116669.0,10.7129,10.7297,10.6877,10.7129,116669.0
2017-03-01 14:30:00,12.76,12.78,12.75,12.77,69454.0,10.7129,10.7297,10.7045,10.7213,69454.0
2017-03-01 15:00:00,12.76,12.77,12.72,12.74,96260.0,10.7129,10.7213,10.6793,10.6961,96260.0
2017-03-01 15:30:00,12.74,12.77,12.72,12.75,318592.0,10.6961,10.7213,10.6793,10.7045,318592.0
2017-03-02 09:30:00,12.61,12.75,12.54,12.69,133544.0,10.587,10.7045,10.5282,10.6542,133544.0
2017-03-02 10:00:00,12.68,12.71,12.62,12.69,68314.0,10.6458,10.6709,10.5954,10.6542,68314.0
2017-03-02 10:30:00,12.69,12.74,12.66,12.69,44223.0,10.6542,10.6961,10.629,10.6542,44223.0
2017-03-02 11:00:00,12.7,12.75,12.68,12.7,116999.0,10.6625,10.7045,10.6458,10.6625,116999.0
2017-03-02 11:30:00,12.71,12.71,12.65,12.67,36137.0,10.6709,10.6709,10.6206,10.6374,36137.0
2017-03-02 12:00:00,12.67,12.71,12.66,12.68,26891.0,10.6374,10.6709,10.629,10.6458,26891.0
2017-03-02 12:30:00,12.67,12.7,12.65,12.68,39105.0,10.6374,10.6625,10.6206,10.6458,39105.0
2017-03-02 13:00:00,12.68,12.71,12.64,12.68,107957.0,10.6458,10.6709,10.6122,10.6458,107957.0
2017-03-02 13:30:00,12.68,12.68,12.61,12.62,64970.0,10.6458,10.6458,10.587,10.5954,64970.0
2017-03-02 14:00:00,12.61,12.63,12.56,12.59,121179.0,10.587,10.6038,10.545,10.5702,121179.0
2017-03-02 14:30:00,12.59,12.62,12.58,12.58,74625.0,10.5702,10.5954,10.5618,10.5618,74625.0
2017-03-02 15:00:00,12.59,12.59,12.55,12.55,115054.0,10.5702,10.5702,10.5366,10.5366,115054.0
2017-03-02 15:30:00,12.55,12.59,12.55,12.55,257797.0,10.5366,10.5702,10.5366,10.5366,257797.0
2017-03-03 09:30:00,12.58,12.66,12.55,12.66,105970.0,10.5618,10.629,10.5366,10.629,105970.0
2017-03-03 10:00:00,12.66,12.7,12.64,12.68,95664.0,10.629,10.6625,10.6122,10.6458,95664.0
2017-03-03 10:30:00,12.67,12.8,12.66,12.8,78515.0,10.6374,10.7465,10.629,10.7465,78515.0
2017-03-03 11:00:00,12.79,12.82,12.76,12.77,42495.0,10.7381,10.7633,10.7129,10.7213,42495.0
2017-03-03 11:30:00,12.77,12.78,12.7,12.71,47045.0,10.7213,10.7297,10.6625,10.6709,47045.0
2017-03-03 12:00:00,12.71,12.76,12.7,12.72,60008.0,10.6709,10.7129,10.6625,10.6793,60008.0
2017-03-03 12:30:00,12.72,12.78,12.72,12.77,33709.0,10.6793,10.7297,10.6793,10.7213,33709.0
2017-03-03 13:00:00,12.77,12.78,12.74,12.75,27725.0,10.7213,10.7297,10.6961,10.7045,27725.0
2017-03-03 13:30:00,12.75,12.77,12.72,12.72,77929.0,10.7045,10.7213,10.6793,10.6793,77929.0
2017-03-03 14:00:00,12.72,12.76,12.72,12.74,23405.0,10.6793,10.7129,10.6793,10.6961,23405.0
2017-03-03 14:30:00,12.74,12.76,12.73,12.73,63235.0,10.6961,10.7129,10.6877,10.6877,63235.0
2017-03-03 15:00:00,12.73,12.76,12.73,12.76,87741.0,10.6877,10.7129,10.6877,10.7129,87741.0
2017-03-03 15:30:00,12.75,12.81,12.73,12.77,408627.0,10.7045,10.7549,10.6877,10.7213,408627.0
2017-03-06 09:30:00,12.72,12.72,12.57,12.61,118936.0,10.6793,10.6793,10.5534,10.587,118936.0
2017-03-06 10:00:00,12.62,12.69,12.59,12.68,190441.0,10.5954,10.6542,10.5702,10.6458,190441.0
2017-03-06 10:30:00,12.69,12.69,12.59,12.63,79049.0,10.6542,10.6542,10.5702,10.6038,79049.0
2017-03-06 11:00:00,12.63,12.73,12.61,12.71,83230.0,10.6038,10.6877,10.587,10.6709,83230.0
2017-03-06 11:30:00,12.71,12.73,12.67,12.72,68470.0,10.6709,10.6877,10.6374,10.6793,68470.0
2017-03-06 12:00:00,12.73,12.74,12.7,12.73,39167.0,10.6877,10.6961,10.6625,10.6877,39167.0
2017-03-06 12:30:00,12.73,12.74,12.71,12.72,23486.0,10.6877,10.6961,10.6709,10.6793,23486.0
2017-03-06 13:00:00,12.72,12.86,12.72,12.84,126196.0,10.6793,10.7969,10.6793,10.7801,126196.0
2017-03-06 13:30:00,12.84,12.84,12.77,12.81,59495.0,10.7801,10.7801,10.7213,10.7549,59495.0
2017-03-06 14:00:00,12.82,12.86,12.8,12.85,71214.0,10.7633,10.7969,10.7465,10.7885,71214.0
2017-03-06 14:30:00,12.85,12.87,12.84,12.86,52224.0,10.7885,10.8053,10.7801,10.7969,52224.0
2017-03-06 15:00:00,12.86,12.91,12.86,12.9,91505.0,10.7969,10.8389,10.7969,10.8305,91505.0
2017-03-06 15:30:00,12.89,12.9,12.84,12.85,224052.0,10.8221,10.8305,10.7801,10.7885,224052.0
2017-03-07 09:30:00,12.88,12.88,12.66,12.68,188666.0,10.8137,10.8137,10.629,10.6458,188666.0
2017-03-07 10:00:00,12.69,12.73,12.62,12.67,126359.0,10.6542,10.6877,10.5954,10.6374,126359.0
2017-03-07 10:30:00,12.67,12.7,12.64,12.67,68865.0,10.6374,10.6625,10.6122,10.6374,68865.0
2017-03-07 11:00:00,12.66,12.67,12.61,12.65,91853.0,10.629,10.6374,10.587,10.6206,91853.0
2017-03-07 11:30:00,12.64,12.75,12.64,12.74,80479.0,10.6122,10.7045,10.6122,10.6961,80479.0
2017-03-07 12:00:00,12.74,12.74,12.71,12.73,132382.0,10.6961,10.6961,10.6709,10.6877,132382.0
2017-03-07 12:30:00,12.72,12.74,12.72,12.73,32098.0,10.6793,10.6961,10.6793,10.6877,32098.0
2017-03-07 13:00:00,12.74,12.74,12.7,12.71,47278.0,10.6961,10.6961,10.6625,10.6709,47278.0
2017-03-07 13:30:00,12.71,12.71,12.67,12.67,42175.0,10.6709,10.6709,10.6374,10.6374,42175.0
2017-03-07 14:00:00,12.67,12.68,12.63,12.64,61515.0,10.6374,10.6458,10.6038,10.6122,61515.0
2017-03-07 14:30:00,12.64,12.69,12.62,12.67,83418.0,10.6122,10.6542,10.5954,10.6374,83418.0
2017-03-07 15:00:00,12.67,12.72,12.66,12.72,102498.0,10.6374,10.6793,10.629,10.6793,102498.0
2017-03-07 15:30:00,12.71,12.77,12.7,12.72,305631.0,10.6709,10.7213,10.6625,10.6793,305631.0
2017-03-08 09:30:00,12.57,12.67,12.55,12.67,122738.0,10.5534,10.6374,10.5366,10.6374,122738.0
2017-03-08 10:00:00,12.67,12.7,12.64,12.68,76635.0,10.6374,10.6625,10.6122,10.6458,76635.0
2017-03-08 10:30:00,12.68,12.78,12.67,12.7,102482.0,10.6458,10.7297,10.6374,10.6625,102482.0
2017-03-08 11:00:00,12.7,12.71,12.62,12.63,94321.0,10.6625,10.6709,10.5954,10.6038,94321.0
2017-03-08 11:30:00,12.62,12.62,12.52,12.53,51195.0,10.5954,10.5954,10.5114,10.5198,51195.0
2017-03-08 12:00:00,12.53,12.53,12.41,12.41,71829.0,10.5198,10.5198,10.4191,10.4191,71829.0
2017-03-08 12:30:00,12.42,12.44,12.39,12.41,104308.0,10.4275,10.4443,10.4023,10.4191,104308.0
2017-03-08 13:00:00,12.4,12.43,12.38,12.38,78109.0,10.4107,10.4359,10.3939,10.3939,78109.0
2017-03-08 13:30:00,12.39,12.4,12.29,12.3,103041.0,10.4023,10.4107,10.3183,10.3267,103041.0
2017-03-08 14:00:00,12.3,12.3,12.25,12.3,89646.0,10.3267,10.3267,10.2847,10.3267,89646.0
2017-03-08 14:30:00,12.31,12.33,12.28,12.32,72489.0,10.3351,10.3519,10.3099,10.3435,72489.0
2017-03-08 15:00:00,12.32,12.34,12.27,12.28,95453.0,10.3435,10.3603,10.3015,10.3099,95453.0
2017-03-08 15:30:00,12.28,12.28,12.24,12.26,325477.0,10.3099,10.3099,10.2763,10.2931,325477.0
2017-03-09 09:30:00,12.21,12.28,12.09,12.18,465896.0,10.2512,10.3099,10.1504,10.226,465896.0
2017-03-09 10:00:00,12.18,12.21,12.06,12.07,158963.0,10.226,10.2512,10.1252,10.1336,158963.0
2017-03-09 10:30:00,12.07,12.08,11.85,11.93,305075.0,10.1336,10.142,9.9489,10.0161,305075.0
2017-03-09 11:00:00,11.92,11.96,11.87,11.93,213858.0,10.0077,10.0413,9.9657,10.0161,213858.0
2017-03-09 11:30:00,11.93,11.94,11.81,11.82,137642.0,10.0161,10.0245,9.9153,9.9237,137642.0
2017-03-09 12:00:00,11.82,11.85,11.79,11.85,113783.0,9.9237,9.9489,9.8985,9.9489,113783.0
2017-03-09 12:30:00,11.85,11.85,11.77,11.82,108096.0,9.9489,9.9489,9.8817,9.9237,108096.0
2017-03-09 13:00:00,11.81,11.87,11.8,11.85,107753.0,9.9153,9.9657,9.9069,9.9489,107753.0
2017-03-09 13:30:00,11.85,11.88,11.84,11.85,84085.0,9.9489,9.9741,9.9405,9.9489,84085.0
2017-03-09 14:00:00,11.85,11.86,11.78,11.79,168621.0,9.9489,9.9573,9.8901,9.8985,168621.0
2017-03-09 14:30:00,11.79,11.8,11.75,11.78,268839.0,9.8985,9.9069,9.865,9.8901,268839.0
2017-03-09 15:00:00,11.79,11.93,11.78,11.93,318698.0,9.8985,10.0161,9.8901,10.0161,318698.0
2017-03-09 15:30:00,11.92,11.99,11.9,11.94,662555.0,10.0077,10.0665,9.9909,10.0245,662555.0
2017-03-10 09:30:00,12.03,12.09,11.92,11.99,148049.0,10.1,10.1504,10.0077,10.0665,148049.0
2017-03-10 10:00:00,11.98,11.98,11.86,11.89,207988.0,10.0581,10.0581,9.9573,9.9825,207988.0
2017-03-10 10:30:00,11.88,11.9,11.85,11.85,148581.0,9.9741,9.9909,9.9489,9.9489,148581.0
2017-03-10 11:00:00,11.86,11.91,11.84,11.88,131191.0,9.9573,9.9993,9.9405,9.9741,131191.0
2017-03-10 11:30:00,11.88,11.91,11.85,11.87,77865.0,9.9741,9.9993,9.9489,9.9657,77865.0
2017-03-10 12:00:00,11.87,11.9,11.86,11.89,55977.0,9.9657,9.9909,9.9573,9.9825,55977.0
2017-03-10 12:30:00,11.89,11.91,11.85,11.87,41100.0,9.9825,9.9993,9.9489,9.9657,41100.0
2017-03-10 13:00:00,11.87,11.9,11.86,11.9,42315.0,9.9657,9.9909,9.9573,9.9909,42315.0
2017-03-10 13:30:00,11.9,11.94,11.86,11.91,60728.0,9.9909,10.0245,9.9573,9.9993,60728.0
2017-03-10 14:00:00,11.91,11.95,11.88,11.94,64286.0,9.9993,10.0329,9.9741,10.0245,64286.0
2017-03-10 14:30:00,11.93,12.0,11.92,11.98,92305.0,10.0161,10.0749,10.0077,10.0581,92305.0
2017-03-10 15:00:00,11.98,12.09,11.98,12.08,140627.0,10.0581,10.1504,10.0581,10.142,140627.0
2017-03-10 15:30:00,12.08,12.1,12.06,12.09,444922.0,10.142,10.1588,10.1252,10.1504,444922.0
2017-03-13 09:30:00,12.01,12.08,11.96,11.98,82951.0,10.1254,10.1844,10.0832,10.1001,82951.0
2017-03-13 10:00:00,11.98,12.04,11.95,12.03,84467.0,10.1001,10.1507,10.0748,10.1422,84467.0
2017-03-13 10:30:00,12.03,12.04,11.91,11.94,74934.0,10.1422,10.1507,10.0411,10.0663,74934.0
2017-03-13 11:00:00,11.94,11.94,11.87,11.9,80019.0,10.0663,10.0663,10.0073,10.0326,80019.0
2017-03-13 11:30:00,11.91,11.99,11.9,11.94,175690.0,10.0411,10.1085,10.0326,10.0663,175690.0
2017-03-13 12:00:00,11.93,12.0,11.93,11.99,74408.0,10.0579,10.1169,10.0579,10.1085,74408.0
2017-03-13 12:30:00,11.98,12.02,11.97,11.99,47106.0,10.1001,10.1338,10.0916,10.1085,47106.0
2017-03-13 13:00:00,11.99,11.99,11.94,11.96,44618.0,10.1085,10.1085,10.0663,10.0832,44618.0
2017-03-13 13:30:00,11.96,11.97,11.93,11.94,282692.0,10.0832,10.0916,10.0579,10.0663,282692.0
2017-03-13 14:00:00,11.95,11.95,11.92,11.93,172221.0,10.0748,10.0748,10.0495,10.0579,172221.0
2017-03-13 14:30:00,11.94,11.96,11.93,11.94,140290.0,10.0663,10.0832,10.0579,10.0663,140290.0
2017-03-13 15:00:00,11.94,11.96,11.93,11.96,192084.0,10.0663,10.0832,10.0579,10.0832,192084.0
2017-03-13 15:30:00,11.96,11.99,11.92,11.98,408423.0,10.0832,10.1085,10.0495,10.1001,408423.0
2017-03-14 09:30:00,11.82,11.82,11.66,11.71,401822.0,9.9652,9.9652,9.8303,9.8724,401822.0
2017-03-14 10:00:00,11.71,11.74,11.67,11.71,251926.0,9.8724,9.8977,9.8387,9.8724,251926.0
2017-03-14 10:30:00,11.72,11.78,11.71,11.78,219763.0,9.8809,9.9315,9.8724,9.9315,219763.0
2017-03-14 11:00:00,11.77,11.95,11.75,11.9,203391.0,9.923,10.0748,9.9062,10.0326,203391.0
2017-03-14 11:30:00,11.89,11.89,11.81,11.82,73253.0,10.0242,10.0242,9.9567,9.9652,73253.0
2017-03-14 12:00:00,11.81,11.86,11.79,11.84,127675.0,9.9567,9.9989,9.9399,9.982,127675.0
2017-03-14 12:30:00,11.84,11.87,11.82,11.83,66629.0,9.982,10.0073,9.9652,9.9736,66629.0
2017-03-14 13:00:00,11.83,11.88,11.81,11.84,54249.0,9.9736,10.0158,9.9567,9.982,54249.0
2017-03-14 13:30:00,11.83,11.85,11.79,11.8,77891.0,9.9736,9.9905,9.9399,9.9483,77891.0
2017-03-14 14:00:00,11.8,11.86,11.79,11.84,98349.0,9.9483,9.9989,9.9399,9.982,98349.0
2017-03-14 14:30:00,11.83,11.85,11.81,11.84,93118.0,9.9736,9.9905,9.9567,9.982,93118.0
2017-03-14 15:00:00,11.84,11.87,11.82,11.87,75724.0,9.982,10.0073,9.9652,10.0073,75724.0
2017-03-14 15:30:00,11.87,11.92,11.85,11.88,292703.0,10.0073,10.0495,9.9905,10.0158,292703.0
2017-03-15 09:30:00,12.09,12.6,12.05,12.46,674712.0,10.1928,10.6228,10.1591,10.5047,674712.0
2017-03-15 10:00:00,12.46,12.49,12.37,12.46,481323.0,10.5047,10.53,10.4289,10.5047,481323.0
2017-03-15 10:30:00,12.46,12.47,12.36,12.45,251239.0,10.5047,10.5132,10.4204,10.4963,251239.0
2017-03-15 11:00:00,12.45,12.48,12.23,12.25,502720.0,10.4963,10.5216,10.3108,10.3277,502720.0
2017-03-15 11:30:00,12.26,12.26,12.11,12.13,670465.0,10.3361,10.3361,10.2097,10.2265,670465.0
2017-03-15 12:00:00,12.13,12.21,12.12,12.16,205345.0,10.2265,10.294,10.2181,10.2518,205345.0
2017-03-15 12:30:00,12.16,12.25,12.15,12.2,121643.0,10.2518,10.3277,10.2434,10.2855,121643.0
2017-03-15 13:00:00,12.2,12.24,12.18,12.22,64630.0,10.2855,10.3193,10.2687,10.3024,64630.0
2017-03-15 13:30:00,12.22,12.36,12.2,12.27,195353.0,10.3024,10.4204,10.2855,10.3446,195353.0
2017-03-15 14:00:00,12.28,12.5,12.28,12.38,252809.0,10.353,10.5385,10.353,10.4373,252809.0
2017-03-15 14:30:00,12.38,12.41,12.32,12.35,149469.0,10.4373,10.4626,10.3867,10.412,149469.0
2017-03-15 15:00:00,12.36,12.51,12.36,12.51,250667.0,10.4204,10.5469,10.4204,10.5469,250667.0
2017-03-15 15:30:00,12.51,12.56,12.49,12.53,459757.0,10.5469,10.5891,10.53,10.5638,459757.0
2017-03-16 09:30:00,12.59,12.7,12.45,12.48,114166.0,10.6143,10.7071,10.4963,10.5216,114166.0
2017-03-16 10:00:00,12.48,12.51,12.38,12.46,84748.0,10.5216,10.5469,10.4373,10.5047,84748.0
2017-03-16 10:30:00,12.46,12.54,12.43,12.45,120516.0,10.5047,10.5722,10.4795,10.4963,120516.0
2017-03-16 11:00:00,12.46,12.51,12.41,12.44,79730.0,10.5047,10.5469,10.4626,10.4879,79730.0
2017-03-16 11:30:00,12.43,12.5,12.43,12.46,74414.0,10.4795,10.5385,10.4795,10.5047,74414.0
2017-03-16 12:00:00,12.46,12.48,12.41,12.42,89383.0,10.5047,10.5216,10.4626,10.471,89383.0
2017-03-16 12:30:00,12.42,12.42,12.37,12.4,81333.0,10.471,10.471,10.4289,10.4542,81333.0
2017-03-16 13:00:00,12.41,12.41,12.37,12.38,86826.0,10.4626,10.4626,10.4289,10.4373,86826.0
2017-03-16 13:30:00,12.38,12.49,12.38,12.43,149452.0,10.4373,10.53,10.4373,10.4795,149452.0
2017-03-16 14:00:00,12.43,12.47,12.43,12.45,60059.0,10.4795,10.5132,10.4795,10.4963,60059.0
2017-03-16 14:30:00,12.44,12.47,12.43,12.45,53422.0,10.4879,10.5132,10.4795,10.4963,53422.0
2017-03-16 15:00:00,12.46,12.49,12.45,12.49,79896.0,10.5047,10.53,10.4963,10.53,79896.0
2017-03-16 15:30:00,12.49,12.52,12.45,12.47,224018.0,10.53,10.5553,10.4963,10.5132,224018.0
2017-03-17 09:30:00,12.5,12.6,12.45,12.45,159508.0,10.5385,10.6228,10.4963,10.4963,159508.0
2017-03-17 10:00:00,12.46,12.51,12.45,12.47,109022.0,10.5047,10.5469,10.4963,10.5132,109022.0
2017-03-17 10:30:00,12.46,12.47,12.37,12.38,146770.0,10.5047,10.5132,10.4289,10.4373,146770.0
2017-03-17 11:00:00,12.38,12.38,12.33,12.34,246985.0,10.4373,10.4373,10.3951,10.4036,246985.0
2017-03-17 11:30:00,12.34,12.37,12.32,12.35,71251.0,10.4036,10.4289,10.3867,10.412,71251.0
2017-03-17 12:00:00,12.35,12.4,12.34,12.38,64018.0,10.412,10.4542,10.4036,10.4373,64018.0
2017-03-17 12:30:00,12.37,12.39,12.36,12.36,53939.0,10.4289,10.4457,10.4204,10.4204,53939.0
2017-03-17 13:00:00,12.36,12.37,12.33,12.35,71512.0,10.4204,10.4289,10.3951,10.412,71512.0
2017-03-17 13:30:00,12.35,12.36,12.32,12.33,65428.0,10.412,10.4204,10.3867,10.3951,65428.0
2017-03-17 14:00:00,12.33,12.36,12.32,12.35,70099.0,10.3951,10.4204,10.3867,10.412,70099.0
2017-03-17 14:30:00,12.35,12.37,12.35,12.36,45711.0,10.412,10.4289,10.412,10.4204,45711.0
2017-03-17 15:00:00,12.36,12.37,12.34,12.37,48804.0,10.4204,10.4289,10.4036,10.4289,48804.0
2017-03-17 15:30:00,12.37,12.4,12.33,12.36,345530.0,10.4289,10.4542,10.3951,10.4204,345530.0
2017-03-20 09:30:00,12.28,12.38,12.28,12.37,149389.0,10.353,10.4373,10.353,10.4289,149389.0
2017-03-20 10:00:00,12.37,12.46,12.37,12.43,97883.0,10.4289,10.5047,10.4289,10.4795,97883.0
2017-03-20 10:30:00,12.43,12.49,12.38,12.46,205286.0,10.4795,10.53,10.4373,10.5047,205286.0
2017-03-20 11:00:00,12.46,12.49,12.44,12.45,83660.0,10.5047,10.53,10.4879,10.4963,83660.0
2017-03-20 11:30:00,12.44,12.48,12.42,12.47,80899.0,10.4879,10.5216,10.471,10.5132,80899.0
2017-03-20 12:00:00,12.46,12.48,12.43,12.44,61134.0,10.5047,10.5216,10.4795,10.4879,61134.0
2017-03-20 12:30:00,12.44,12.48,12.43,12.46,60974.0,10.4879,10.5216,10.4795,10.5047,60974.0
2017-03-20 13:00:00,12.47,12.49,12.46,12.48,32235.0,10.5132,10.53,10.5047,10.5216,32235.0
2017-03-20 13:30:00,12.47,12.49,12.45,12.48,68065.0,10.5132,10.53,10.4963,10.5216,68065.0
2017-03-20 14:00:00,12.48,12.49,12.45,12.47,49287.0,10.5216,10.53,10.4963,10.5132,49287.0
2017-03-20 14:30:00,12.46,12.47,12.39,12.41,34891.0,10.5047,10.5132,10.4457,10.4626,34891.0
2017-03-20 15:00:00,12.4,12.49,12.39,12.48,60048.0,10.4542,10.53,10.4457,10.5216,60048.0
2017-03-20 15:30:00,12.48,12.53,12.46,12.51,340806.0,10.5216,10.5638,10.5047,10.5469,340806.0
2017-03-21 09:30:00,12.62,12.64,12.51,12.52,109978.0,10.6396,10.6565,10.5469,10.5553,109978.0
2017-03-21 10:00:00,12.52,12.58,12.48,12.49,195407.0,10.5553,10.6059,10.5216,10.53,195407.0
2017-03-21 10:30:00,12.48,12.5,12.42,12.44,220097.0,10.5216,10.5385,10.471,10.4879,220097.0
2017-03-21 11:00:00,12.44,12.44,12.35,12.39,185604.0,10.4879,10.4879,10.412,10.4457,185604.0
2017-03-21 11:30:00,12.39,12.4,12.3,12.38,120747.0,10.4457,10.4542,10.3699,10.4373,120747.0
2017-03-21 12:00:00,12.38,12.44,12.37,12.4,108802.0,10.4373,10.4879,10.4289,10.4542,108802.0
2017-03-21 12:30:00,12.4,12.43,12.39,12.42,159608.0,10.4542,10.4795,10.4457,10.471,159608.0
2017-03-21 13:00:00,12.41,12.42,12.37,12.38,170396.0,10.4626,10.471,10.4289,10.4373,170396.0
2017-03-21 13:30:00,12.38,12.39,12.29,12.29,68535.0,10.4373,10.4457,10.3614,10.3614,68535.0
2017-03-21 14:00:00,12.29,12.32,12.28,12.31,75981.0,10.3614,10.3867,10.353,10.3783,75981.0
2017-03-21 14:30:00,12.32,12.37,12.31,12.37,286951.0,10.3867,10.4289,10.3783,10.4289,286951.0
2017-03-21 15:00:00,12.36,12.45,12.34,12.41,426928.0,10.4204,10.4963,10.4036,10.4626,426928.0
2017-03-21 15:30:00,12.41,12.42,12.34,12.38,705236.0,10.4626,10.471,10.4036,10.4373,705236.0
2017-03-22 09:30:00,12.29,12.36,12.21,12.26,130652.0,10.3614,10.4204,10.294,10.3361,130652.0
2017-03-22 10:00:00,12.27,12.39,12.26,12.38,162990.0,10.3446,10.4457,10.3361,10.4373,162990.0
2017-03-22 10:30:00,12.38,12.47,12.34,12.46,290090.0,10.4373,10.5132,10.4036,10.5047,290090.0
2017-03-22 11:00:00,12.46,12.51,12.41,12.49,185292.0,10.5047,10.5469,10.4626,10.53,185292.0
2017-03-22 11:30:00,12.49,12.52,12.45,12.52,122987.0,10.53,10.5553,10.4963,10.5553,122987.0
2017-03-22 12:00:00,12.51,12.52,12.48,12.5,124224.0,10.5469,10.5553,10.5216,10.5385,124224.0
2017-03-22 12:30:00,12.5,12.53,12.48,12.52,91436.0,10.5385,10.5638,10.5216,10.5553,91436.0
2017-03-22 13:00:00,12.51,12.59,12.47,12.59,292390.0,10.5469,10.6143,10.5132,10.6143,292390.0
2017-03-22 13:30:00,12.58,12.7,12.57,12.66,209977.0,10.6059,10.7071,10.5975,10.6734,209977.0
2017-03-22 14:00:00,12.67,12.69,12.65,12.66,178230.0,10.6818,10.6987,10.6649,10.6734,178230.0
2017-03-22 14:30:00,12.67,12.74,12.58,12.61,348678.0,10.6818,10.7408,10.6059,10.6312,348678.0
2017-03-22 15:00:00,12.6,12.81,12.59,12.79,355725.0,10.6228,10.7998,10.6143,10.783,355725.0
2017-03-22 15:30:00,12.79,12.79,12.7,12.78,552323.0,10.783,10.783,10.7071,10.7745,552323.0
2017-03-23 09:30:00,12.71,12.71,12.58,12.61,131786.0,10.7155,10.7155,10.6059,10.6312,131786.0
2017-03-23 10:00:00,12.61,12.65,12.57,12.65,154882.0,10.6312,10.6649,10.5975,10.6649,154882.0
2017-03-23 10:30:00,12.64,12.78,12.63,12.71,257486.0,10.6565,10.7745,10.6481,10.7155,257486.0
2017-03-23 11:00:00,12.71,12.83,12.71,12.74,301681.0,10.7155,10.8167,10.7155,10.7408,301681.0
2017-03-23 11:30:00,12.74,12.76,12.64,12.69,86478.0,10.7408,10.7577,10.6565,10.6987,86478.0
2017-03-23 12:00:00,12.69,12.78,12.67,12.77,86404.0,10.6987,10.7745,10.6818,10.7661,86404.0
2017-03-23 12:30:00,12.77,12.77,12.64,12.74,170128.0,10.7661,10.7661,10.6565,10.7408,170128.0
2017-03-23 13:00:00,12.74,12.74,12.58,12.58,85478.0,10.7408,10.7408,10.6059,10.6059,85478.0
2017-03-23 13:30:00,12.59,12.67,12.57,12.67,83751.0,10.6143,10.6818,10.5975,10.6818,83751.0
2017-03-23 14:00:00,12.66,12.67,12.58,12.59,63844.0,10.6734,10.6818,10.6059,10.6143,63844.0
2017-03-23 14:30:00,12.58,12.62,12.56,12.6,107781.0,10.6059,10.6396,10.5891,10.6228,107781.0
2017-03-23 15:00:00,12.6,12.63,12.56,12.57,61386.0,10.6228,10.6481,10.5891,10.5975,61386.0
2017-03-23 15:30:00,12.57,12.59,12.56,12.58,280093.0,10.5975,10.6143,10.5891,10.6059,280093.0
2017-03-24 09:30:00,12.72,12.83,12.66,12.69,144411.0,10.724,10.8167,10.6734,10.6987,144411.0
2017-03-24 10:00:00,12.68,12.71,12.62,12.63,110594.0,10.6902,10.7155,10.6396,10.6481,110594.0
2017-03-24 10:30:00,12.63,12.72,12.63,12.7,159342.0,10.6481,10.724,10.6481,10.7071,159342.0
2017-03-24 11:00:00,12.7,12.7,12.6,12.63,86322.0,10.7071,10.7071,10.6228,10.6481,86322.0
2017-03-24 11:30:00,12.63,12.66,12.55,12.55,96755.0,10.6481,10.6734,10.5806,10.5806,96755.0
2017-03-24 12:00:00,12.55,12.56,12.47,12.48,114016.0,10.5806,10.5891,10.5132,10.5216,114016.0
2017-03-24 12:30:00,12.49,12.56,12.46,12.56,130714.0,10.53,10.5891,10.5047,10.5891,130714.0
2017-03-24 13:00:00,12.56,12.57,12.51,12.53,67858.0,10.5891,10.5975,10.5469,10.5638,67858.0
2017-03-24 13:30:00,12.53,12.57,12.5,12.52,90170.0,10.5638,10.5975,10.5385,10.5553,90170.0
2017-03-24 14:00:00,12.53,12.65,12.53,12.63,53347.0,10.5638,10.6649,10.5638,10.6481,53347.0
2017-03-24 14:30:00,12.63,12.65,12.59,12.63,60220.0,10.6481,10.6649,10.6143,10.6481,60220.0
2017-03-24 15:00:00,12.63,12.63,12.55,12.6,104423.0,10.6481,10.6481,10.5806,10.6228,104423.0
2017-03-24 15:30:00,12.59,12.65,12.58,12.62,507719.0,10.6143,10.6649,10.6059,10.6396,507719.0
2017-03-27 09:30:00,12.42,12.61,12.41,12.55,181353.0,10.471,10.6312,10.4626,10.5806,181353.0
2017-03-27 10:00:00,12.56,12.61,12.54,12.57,215195.0,10.5891,10.6312,10.5722,10.5975,215195.0
2017-03-27 10:30:00,12.58,12.67,12.58,12.66,106473.0,10.6059,10.6818,10.6059,10.6734,106473.0
2017-03-27 11:00:00,12.66,12.76,12.64,12.76,269516.0,10.6734,10.7577,10.6565,10.7577,269516.0
2017-03-27 11:30:00,12.75,12.77,12.73,12.75,119653.0,10.7492,10.7661,10.7324,10.7492,119653.0
2017-03-27 12:00:00,12.75,12.76,12.61,12.63,131923.0,10.7492,10.7577,10.6312,10.6481,131923.0
2017-03-27 12:30:00,12.63,12.66,12.61,12.65,110184.0,10.6481,10.6734,10.6312,10.6649,110184.0
2017-03-27 13:00:00,12.65,12.72,12.64,12.67,72736.0,10.6649,10.724,10.6565,10.6818,72736.0
2017-03-27 13:30:00,12.67,12.68,12.65,12.67,62204.0,10.6818,10.6902,10.6649,10.6818,62204.0
2017-03-27 14:00:00,12.67,12.71,12.66,12.71,127137.0,10.6818,10.7155,10.6734,10.7155,127137.0
2017-03-27 14:30:00,12.71,12.73,12.7,12.72,75764.0,10.7155,10.7324,10.7071,10.724,75764.0
2017-03-27 15:00:00,12.72,12.77,12.72,12.73,151545.0,10.724,10.7661,10.724,10.7324,151545.0
2017-03-27 15:30:00,12.74,12.78,12.71,12.72,540214.0,10.7408,10.7745,10.7155,10.724,540214.0
2017-03-28 09:30:00,12.82,12.87,12.7,12.73,120982.0,10.8083,10.8504,10.7071,10.7324,120982.0
2017-03-28 10:00:00,12.74,12.79,12.7,12.7,78724.0,10.7408,10.783,10.7071,10.7071,78724.0
2017-03-28 10:30:00,12.7,12.77,12.68,12.77,72083.0,10.7071,10.7661,10.6902,10.7661,72083.0
2017-03-28 11:00:00,12.77,12.82,12.75,12.79,125939.0,10.7661,10.8083,10.7492,10.783,125939.0
2017-03-28 11:30:00,12.79,12.87,12.79,12.84,102355.0,10.783,10.8504,10.783,10.8251,102355.0
2017-03-28 12:00:00,12.84,12.88,12.82,12.86,79965.0,10.8251,10.8588,10.8083,10.842,79965.0
2017-03-28 12:30:00,12.86,12.91,12.83,12.83,77429.0,10.842,10.8841,10.8167,10.8167,77429.0
2017-03-28 13:00:00,12.83,12.88,12.83,12.88,52415.0,10.8167,10.8588,10.8167,10.8588,52415.0
2017-03-28 13:30:00,12.88,12.88,12.85,12.88,70642.0,10.8588,10.8588,10.8336,10.8588,70642.0
2017-03-28 14:00:00,12.88,12.9,12.84,12.89,95189.0,10.8588,10.8757,10.8251,10.8673,95189.0
2017-03-28 14:30:00,12.89,12.93,12.88,12.88,95648.0,10.8673,10.901,10.8588,10.8588,95648.0
2017-03-28 15:00:00,12.89,12.95,12.88,12.95,227621.0,10.8673,10.9179,10.8588,10.9179,227621.0
2017-03-28 15:30:00,12.95,13.01,12.93,12.97,508063.0,10.9179,10.9684,10.901,10.9347,508063.0
2017-03-29 09:30:00,12.92,13.03,12.89,13.02,86801.0,10.8926,10.9853,10.8673,10.9769,86801.0
2017-03-29 10:00:00,13.03,13.14,13.01,13.12,188807.0,10.9853,11.078,10.9684,11.0612,188807.0
2017-03-29 10:30:00,13.12,13.32,13.12,13.21,344047.0,11.0612,11.2298,11.0612,11.1371,344047.0
2017-03-29 11:00:00,13.22,13.23,13.16,13.18,206364.0,11.1455,11.1539,11.0949,11.1118,206364.0
2017-03-29 11:30:00,13.18,13.21,13.14,13.21,153390.0,11.1118,11.1371,11.078,11.1371,153390.0
2017-03-29 12:00:00,13.21,13.24,13.17,13.23,175498.0,11.1371,11.1624,11.1033,11.1539,175498.0
2017-03-29 12:30:00,13.23,13.23,13.1,13.15,190670.0,11.1539,11.1539,11.0443,11.0865,190670.0
2017-03-29 13:00:00,13.14,13.19,13.14,13.19,200989.0,11.078,11.1202,11.078,11.1202,200989.0
2017-03-29 13:30:00,13.19,13.19,13.11,13.11,448280.0,11.1202,11.1202,11.0528,11.0528,448280.0
2017-03-29 14:00:00,13.11,13.13,13.01,13.12,830915.0,11.0528,11.0696,10.9684,11.0612,830915.0
2017-03-29 14:30:00,13.12,13.16,13.08,13.13,122917.0,11.0612,11.0949,11.0275,11.0696,122917.0
2017-03-29 15:00:00,13.13,13.14,13.01,13.08,182833.0,11.0696,11.078,10.9684,11.0275,182833.0
2017-03-29 15:30:00,13.09,13.1,13.03,13.08,426775.0,11.0359,11.0443,10.9853,11.0275,426775.0
2017-03-30 09:30:00,11.83,11.89,11.46,11.57,10905210.0,9.9736,10.0242,9.6617,9.7544,10905210.0
2017-03-30 10:00:00,11.57,11.72,11.56,11.71,3481221.0,9.7544,9.8809,9.746,9.8724,3481221.0
2017-03-30 10:30:00,11.71,11.71,11.61,11.62,2650989.0,9.8724,9.8724,9.7881,9.7966,2650989.0
2017-03-30 11:00:00,11.62,11.66,11.54,11.57,1996924.0,9.7966,9.8303,9.7291,9.7544,1996924.0
2017-03-30 11:30:00,11.57,11.6,11.52,11.55,1180938.0,9.7544,9.7797,9.7123,9.7375,1180938.0
2017-03-30 12:00:00,11.55,11.56,11.47,11.5,1623546.0,9.7375,9.746,9.6701,9.6954,1623546.0
2017-03-30 12:30:00,11.5,11.5,11.46,11.49,1295359.0,9.6954,9.6954,9.6617,9.687,1295359.0
2017-03-30 13:00:00,11.49,11.51,11.4,11.4,1723211.0,9.687,9.7038,9.6111,9.6111,1723211.0
2017-03-30 13:30:00,11.4,11.43,11.32,11.33,1727613.0,9.6111,9.6364,9.5436,9.5521,1727613.0
2017-03-30 14:00:00,11.33,11.5,11.3,11.42,1793842.0,9.5521,9.6954,9.5268,9.6279,1793842.0
2017-03-30 14:30:00,11.43,11.48,11.41,11.44,1115453.0,9.6364,9.6785,9.6195,9.6448,1115453.0
2017-03-30 15:00:00,11.44,11.46,11.38,11.38,2036733.0,9.6448,9.6617,9.5942,9.5942,2036733.0
2017-03-30 15:30:00,11.38,11.42,11.28,11.29,3895511.0,9.5942,9.6279,9.5099,9.5183,3895511.0
2017-03-31 09:30:00,11.39,11.46,11.27,11.42,1503437.0,9.6027,9.6617,9.5015,9.6279,1503437.0
2017-03-31 10:00:00,11.42,11.43,11.18,11.19,1260531.0,9.6279,9.6364,9.4256,9.434,1260531.0
2017-03-31 10:30:00,11.19,11.27,11.11,11.17,1128519.0,9.434,9.5015,9.3666,9.4172,1128519.0
2017-03-31 11:00:00,11.18,11.33,11.16,11.27,782476.0,9.4256,9.5521,9.4087,9.5015,782476.0
2017-03-31 11:30:00,11.27,11.31,11.23,11.3,533597.0,9.5015,9.5352,9.4678,9.5268,533597.0
2017-03-31 12:00:00,11.3,11.34,11.29,11.29,367870.0,9.5268,9.5605,9.5183,9.5183,367870.0
2017-03-31 12:30:00,11.29,11.35,11.24,11.24,435982.0,9.5183,9.5689,9.4762,9.4762,435982.0
2017-03-31 13:00:00,11.25,11.26,11.18,11.19,728555.0,9.4846,9.4931,9.4256,9.434,728555.0
2017-03-31 13:30:00,11.19,11.22,11.15,11.2,726528.0,9.434,9.4593,9.4003,9.4425,726528.0
2017-03-31 14:00:00,11.2,11.29,11.19,11.27,521389.0,9.4425,9.5183,9.434,9.5015,521389.0
2017-03-31 14:30:00,11.27,11.3,11.24,11.28,503555.0,9.5015,9.5268,9.4762,9.5099,503555.0
2017-03-31 15:00:00,11.28,11.3,11.25,11.28,1054933.0,9.5099,9.5268,9.4846,9.5099,1054933.0
2017-03-31 15:30:00,11.28,11.34,11.27,11.31,1314842.0,9.5099,9.5605,9.5015,9.5352,1314842.0
2017-04-03 09:30:00,11.35,11.37,11.18,11.22,1019710.0,9.5689,9.5858,9.4256,9.4593,1019710.0
2017-04-03 10:00:00,11.22,11.23,11.16,11.19,447116.0,9.4593,9.4678,9.4087,9.434,447116.0
2017-04-03 10:30:00,11.19,11.21,11.09,11.11,366938.0,9.434,9.4509,9.3497,9.3666,366938.0
2017-04-03 11:00:00,11.11,11.16,11.1,11.13,240278.0,9.3666,9.4087,9.3582,9.3835,240278.0
2017-04-03 11:30:00,11.13,11.17,11.12,11.14,221070.0,9.3835,9.4172,9.375,9.3919,221070.0
2017-04-03 12:00:00,11.14,11.16,11.13,11.15,193166.0,9.3919,9.4087,9.3835,9.4003,193166.0
2017-04-03 12:30:00,11.15,11.16,11.14,11.14,128516.0,9.4003,9.4087,9.3919,9.3919,128516.0
2017-04-03 13:00:00,11.15,11.16,11.13,11.15,267066.0,9.4003,9.4087,9.3835,9.4003,267066.0
2017-04-03 13:30:00,11.16,11.19,11.15,11.18,220808.0,9.4087,9.434,9.4003,9.4256,220808.0
2017-04-03 14:00:00,11.18,11.19,11.13,11.13,296480.0,9.4256,9.434,9.3835,9.3835,296480.0
2017-04-03 14:30:00,11.13,11.18,11.12,11.16,287243.0,9.3835,9.4256,9.375,9.4087,287243.0
2017-04-03 15:00:00,11.16,11.19,11.15,11.16,358243.0,9.4087,9.434,9.4003,9.4087,358243.0
2017-04-03 15:30:00,11.17,11.2,11.15,11.16,1136355.0,9.4172,9.4425,9.4003,9.4087,1136355.0
2017-04-04 09:30:00,11.14,11.18,11.03,11.03,763646.0,9.3919,9.4256,9.2991,9.2991,763646.0
2017-04-04 10:00:00,11.04,11.04,10.92,10.95,836443.0,9.3076,9.3076,9.2064,9.2317,836443.0
2017-04-04 10:30:00,10.95,11.05,10.94,11.01,317527.0,9.2317,9.316,9.2233,9.2823,317527.0
2017-04-04 11:00:00,11.02,11.04,10.99,11.04,260706.0,9.2907,9.3076,9.2654,9.3076,260706.0
2017-04-04 11:30:00,11.04,11.1,11.03,11.07,320445.0,9.3076,9.3582,9.2991,9.3329,320445.0
2017-04-04 12:00:00,11.07,11.09,11.04,11.04,247546.0,9.3329,9.3497,9.3076,9.3076,247546.0
2017-04-04 12:30:00,11.05,11.08,11.04,11.08,180402.0,9.316,9.3413,9.3076,9.3413,180402.0
2017-04-04 13:00:00,11.07,11.08,11.04,11.05,122524.0,9.3329,9.3413,9.3076,9.316,122524.0
2017-04-04 13:30:00,11.06,11.08,11.02,11.06,136004.0,9.3244,9.3413,9.2907,9.3244,136004.0
2017-04-04 14:00:00,11.06,11.08,11.05,11.07,251410.0,9.3244,9.3413,9.316,9.3329,251410.0
2017-04-04 14:30:00,11.07,11.09,11.06,11.08,178429.0,9.3329,9.3497,9.3244,9.3413,178429.0
2017-04-04 15:00:00,11.08,11.08,11.05,11.06,271479.0,9.3413,9.3413,9.316,9.3244,271479.0
2017-04-04 15:30:00,11.06,11.09,11.06,11.08,742627.0,9.3244,9.3497,9.3244,9.3413,742627.0
2017-04-05 09:30:00,11.3,11.38,11.18,11.33,1438199.0,9.5268,9.5942,9.4256,9.5521,1438199.0
2017-04-05 10:00:00,11.33,11.37,11.31,11.37,999253.0,9.5521,9.5858,9.5352,9.5858,999253.0
2017-04-05 10:30:00,11.36,11.36,11.17,11.22,731562.0,9.5774,9.5774,9.4172,9.4593,731562.0
2017-04-05 11:00:00,11.22,11.25,11.15,11.24,459395.0,9.4593,9.4846,9.4003,9.4762,459395.0
2017-04-05 11:30:00,11.24,11.32,11.23,11.3,472213.0,9.4762,9.5436,9.4678,9.5268,472213.0
2017-04-05 12:00:00,11.3,11.32,11.25,11.26,408244.0,9.5268,9.5436,9.4846,9.4931,408244.0
2017-04-05 12:30:00,11.26,11.31,11.25,11.3,191204.0,9.4931,9.5352,9.4846,9.5268,191204.0
2017-04-05 13:00:00,11.3,11.37,11.29,11.36,324968.0,9.5268,9.5858,9.5183,9.5774,324968.0
2017-04-05 13:30:00,11.36,11.45,11.34,11.45,510871.0,9.5774,9.6532,9.5605,9.6532,510871.0
2017-04-05 14:00:00,11.44,11.45,11.37,11.39,283114.0,9.6448,9.6532,9.5858,9.6027,283114.0
2017-04-05 14:30:00,11.39,11.42,11.35,11.38,429528.0,9.6027,9.6279,9.5689,9.5942,429528.0
2017-04-05 15:00:00,11.38,11.4,11.26,11.29,411614.0,9.5942,9.6111,9.4931,9.5183,411614.0
2017-04-05 15:30:00,11.29,11.32,11.24,11.25,985008.0,9.5183,9.5436,9.4762,9.4846,985008.0
2017-04-06 09:30:00,11.34,11.37,11.28,11.32,394705.0,9.5605,9.5858,9.5099,9.5436,394705.0
2017-04-06 10:00:00,11.32,11.38,11.3,11.36,279035.0,9.5436,9.5942,9.5268,9.5774,279035.0
2017-04-06 10:30:00,11.36,11.38,11.3,11.32,415221.0,9.5774,9.5942,9.5268,9.5436,415221.0
2017-04-06 11:00:00,11.32,11.33,11.26,11.29,392204.0,9.5436,9.5521,9.4931,9.5183,392204.0
2017-04-06 11:30:00,11.29,11.31,11.27,11.3,302883.0,9.5183,9.5352,9.5015,9.5268,302883.0
2017-04-06 12:00:00,11.3,11.31,11.27,11.3,139743.0,9.5268,9.5352,9.5015,9.5268,139743.0
2017-04-06 12:30:00,11.3,11.3,11.28,11.29,164959.0,9.5268,9.5268,9.5099,9.5183,164959.0
2017-04-06 13:00:00,11.29,11.31,11.27,11.29,155221.0,9.5183,9.5352,9.5015,9.5183,155221.0
2017-04-06 13:30:00,11.29,11.3,11.22,11.23,287680.0,9.5183,9.5268,9.4593,9.4678,287680.0
2017-04-06 14:00:00,11.24,11.27,11.23,11.26,118500.0,9.4762,9.5015,9.4678,9.4931,118500.0
2017-04-06 14:30:00,11.26,11.28,11.21,11.24,220015.0,9.4931,9.5099,9.4509,9.4762,220015.0
2017-04-06 15:00:00,11.24,11.25,11.2,11.25,473513.0,9.4762,9.4846,9.4425,9.4846,473513.0
2017-04-06 15:30:00,11.25,11.3,11.19,11.28,1657369.0,9.4846,9.5268,9.434,9.5099,1657369.0
2017-04-07 09:30:00,11.34,11.4,11.31,11.32,651871.0,9.5605,9.6111,9.5352,9.5436,651871.0
2017-04-07 10:00:00,11.32,11.35,11.26,11.28,689385.0,9.5436,9.5689,9.4931,9.5099,689385.0
2017-04-07 10:30:00,11.28,11.31,11.24,11.28,258515.0,9.5099,9.5352,9.4762,9.5099,258515.0
2017-04-07 11:00:00,11.28,11.31,11.25,11.27,119621.0,9.5099,9.5352,9.4846,9.5015,119621.0
2017-04-07 11:30:00,11.27,11.3,11.25,11.27,155943.0,9.5015,9.5268,9.4846,9.5015,155943.0
2017-04-07 12:00:00,11.27,11.28,11.26,11.27,152225.0,9.5015,9.5099,9.4931,9.5015,152225.0
2017-04-07 12:30:00,11.27,11.28,11.24,11.25,181497.0,9.5015,9.5099,9.4762,9.4846,181497.0
2017-04-07 13:00:00,11.24,11.24,11.2,11.23,273999.0,9.4762,9.4762,9.4425,9.4678,273999.0
2017-04-07 13:30:00,11.24,11.25,11.2,11.21,128269.0,9.4762,9.4846,9.4425,9.4509,128269.0
2017-04-07 14:00:00,11.21,11.22,11.17,11.18,245886.0,9.4509,9.4593,9.4172,9.4256,245886.0
2017-04-07 14:30:00,11.17,11.18,11.12,11.13,361337.0,9.4172,9.4256,9.375,9.3835,361337.0
2017-04-07 15:00:00,11.13,11.15,11.09,11.13,334413.0,9.3835,9.4003,9.3497,9.3835,334413.0
2017-04-07 15:30:00,11.13,11.16,10.95,10.96,2612933.0,9.3835,9.4087,9.2317,9.2401,2612933.0
2017-04-10 09:30:00,11.04,11.14,11.03,11.08,522059.0,9.3076,9.3919,9.2991,9.3413,522059.0
2017-04-10 10:00:00,11.09,11.16,11.08,11.16,432550.0,9.3497,9.4087,9.3413,9.4087,432550.0
2017-04-10 10:30:00,11.16,11.18,11.14,11.15,246448.0,9.4087,9.4256,9.3919,9.4003,246448.0
2017-04-10 11:00:00,11.15,11.19,11.13,11.17,311727.0,9.4003,9.434,9.3835,9.4172,311727.0
2017-04-10 11:30:00,11.17,11.18,11.12,11.15,365179.0,9.4172,9.4256,9.375,9.4003,365179.0
2017-04-10 12:00:00,11.15,11.16,11.08,11.12,223572.0,9.4003,9.4087,9.3413,9.375,223572.0
2017-04-10 12:30:00,11.12,11.14,11.11,11.13,95630.0,9.375,9.3919,9.3666,9.3835,95630.0
2017-04-10 13:00:00,11.13,11.19,11.12,11.19,144706.0,9.3835,9.434,9.375,9.434,144706.0
2017-04-10 13:30:00,11.19,11.24,11.18,11.23,448435.0,9.434,9.4762,9.4256,9.4678,448435.0
2017-04-10 14:00:00,11.23,11.25,11.21,11.23,343302.0,9.4678,9.4846,9.4509,9.4678,343302.0
2017-04-10 14:30:00,11.22,11.27,11.21,11.26,256875.0,9.4593,9.5015,9.4509,9.4931,256875.0
2017-04-10 15:00:00,11.27,11.27,11.21,11.24,327374.0,9.5015,9.5015,9.4509,9.4762,327374.0
2017-04-10 15:30:00,11.24,11.26,11.23,11.25,679204.0,9.4762,9.4931,9.4678,9.4846,679204.0
2017-04-11 09:30:00,11.28,11.29,11.09,11.11,433901.0,9.5099,9.5183,9.3497,9.3666,433901.0
2017-04-11 10:00:00,11.11,11.15,10.99,11.0,485647.0,9.3666,9.4003,9.2654,9.2739,485647.0
2017-04-11 10:30:00,11.0,11.02,10.91,10.94,465989.0,9.2739,9.2907,9.198,9.2233,465989.0
2017-04-11 11:00:00,10.94,10.97,10.9,10.96,467046.0,9.2233,9.2486,9.1895,9.2401,467046.0
2017-04-11 11:30:00,10.97,11.03,10.96,11.0,206852.0,9.2486,9.2991,9.2401,9.2739,206852.0
2017-04-11 12:00:00,11.0,11.1,10.95,11.09,250623.0,9.2739,9.3582,9.2317,9.3497,250623.0
2017-04-11 12:30:00,11.1,11.11,11.05,11.1,228290.0,9.3582,9.3666,9.316,9.3582,228290.0
2017-04-11 13:00:00,11.09,11.1,11.02,11.04,129431.0,9.3497,9.3582,9.2907,9.3076,129431.0
2017-04-11 13:30:00,11.04,11.08,11.03,11.06,110275.0,9.3076,9.3413,9.2991,9.3244,110275.0
2017-04-11 14:00:00,11.05,11.1,11.05,11.08,242512.0,9.316,9.3582,9.316,9.3413,242512.0
2017-04-11 14:30:00,11.08,11.08,11.05,11.06,133482.0,9.3413,9.3413,9.316,9.3244,133482.0
2017-04-11 15:00:00,11.07,11.07,11.02,11.03,399868.0,9.3329,9.3329,9.2907,9.2991,399868.0
2017-04-11 15:30:00,11.03,11.05,11.01,11.03,806225.0,9.2991,9.316,9.2823,9.2991,806225.0
2017-04-12 09:30:00,11.05,11.08,10.95,10.96,217143.0,9.316,9.3413,9.2317,9.2401,217143.0
2017-04-12 10:00:00,10.97,11.05,10.97,11.02,439624.0,9.2486,9.316,9.2486,9.2907,439624.0
2017-04-12 10:30:00,11.02,11.05,10.91,10.92,425695.0,9.2907,9.316,9.198,9.2064,425695.0
2017-04-12 11:00:00,10.92,10.94,10.83,10.86,389075.0,9.2064,9.2233,9.1305,9.1558,389075.0
2017-04-12 11:30:00,10.86,10.87,10.81,10.82,192868.0,9.1558,9.1643,9.1137,9.1221,192868.0
2017-04-12 12:00:00,10.82,10.82,10.72,10.73,647131.0,9.1221,9.1221,9.0378,9.0462,647131.0
2017-04-12 12:30:00,10.72,10.74,10.67,10.71,477809.0,9.0378,9.0547,8.9956,9.0294,477809.0
2017-04-12 13:00:00,10.71,10.72,10.67,10.69,582017.0,9.0294,9.0378,8.9956,9.0125,582017.0
2017-04-12 13:30:00,10.69,10.81,10.67,10.81,771710.0,9.0125,9.1137,8.9956,9.1137,771710.0
2017-04-12 14:00:00,10.81,10.87,10.8,10.82,403880.0,9.1137,9.1643,9.1052,9.1221,403880.0
2017-04-12 14:30:00,10.82,10.84,10.78,10.81,235802.0,9.1221,9.139,9.0884,9.1137,235802.0
2017-04-12 15:00:00,10.81,10.85,10.75,10.84,377846.0,9.1137,9.1474,9.0631,9.139,377846.0
2017-04-12 15:30:00,10.84,10.91,10.83,10.88,949387.0,9.139,9.198,9.1305,9.1727,949387.0
2017-04-13 09:30:00,10.95,10.96,10.88,10.94,362506.0,9.2317,9.2401,9.1727,9.2233,362506.0
2017-04-13 10:00:00,10.94,10.94,10.86,10.87,252954.0,9.2233,9.2233,9.1558,9.1643,252954.0
2017-04-13 10:30:00,10.88,10.9,10.83,10.83,132077.0,9.1727,9.1895,9.1305,9.1305,132077.0
2017-04-13 11:00:00,10.84,10.86,10.82,10.83,217326.0,9.139,9.1558,9.1221,9.1305,217326.0
2017-04-13 11:30:00,10.84,10.84,10.78,10.78,155364.0,9.139,9.139,9.0884,9.0884,155364.0
2017-04-13 12:00:00,10.78,10.79,10.71,10.75,141132.0,9.0884,9.0968,9.0294,9.0631,141132.0
2017-04-13 12:30:00,10.75,10.79,10.74,10.77,200609.0,9.0631,9.0968,9.0547,9.0799,200609.0
2017-04-13 13:00:00,10.78,10.79,10.73,10.74,234593.0,9.0884,9.0968,9.0462,9.0547,234593.0
2017-04-13 13:30:00,10.73,10.76,10.72,10.73,150225.0,9.0462,9.0715,9.0378,9.0462,150225.0
2017-04-13 14:00:00,10.73,10.75,10.71,10.74,140360.0,9.0462,9.0631,9.0294,9.0547,140360.0
2017-04-13 14:30:00,10.75,10.75,10.72,10.73,179081.0,9.0631,9.0631,9.0378,9.0462,179081.0
2017-04-13 15:00:00,10.73,10.74,10.69,10.7,188616.0,9.0462,9.0547,9.0125,9.0209,188616.0
2017-04-13 15:30:00,10.7,10.71,10.64,10.7,631735.0,9.0209,9.0294,8.9703,9.0209,631735.0
2017-04-17 09:30:00,10.76,10.78,10.7,10.77,195844.0,9.0715,9.0884,9.0209,9.0799,195844.0
2017-04-17 10:00:00,10.77,10.87,10.76,10.82,294482.0,9.0799,9.1643,9.0715,9.1221,294482.0
2017-04-17 10:30:00,10.82,10.86,10.8,10.86,265427.0,9.1221,9.1558,9.1052,9.1558,265427.0
2017-04-17 11:00:00,10.85,10.93,10.85,10.9,309959.0,9.1474,9.2148,9.1474,9.1895,309959.0
2017-04-17 11:30:00,10.9,10.93,10.86,10.86,156727.0,9.1895,9.2148,9.1558,9.1558,156727.0
2017-04-17 12:00:00,10.86,10.9,10.83,10.88,315712.0,9.1558,9.1895,9.1305,9.1727,315712.0
2017-04-17 12:30:00,10.88,10.91,10.87,10.9,214840.0,9.1727,9.198,9.1643,9.1895,214840.0
2017-04-17 13:00:00,10.9,10.94,10.89,10.91,406440.0,9.1895,9.2233,9.1811,9.198,406440.0
2017-04-17 13:30:00,10.9,10.93,10.88,10.9,331979.0,9.1895,9.2148,9.1727,9.1895,331979.0
2017-04-17 14:00:00,10.9,10.91,10.88,10.88,97825.0,9.1895,9.198,9.1727,9.1727,97825.0
2017-04-17 14:30:00,10.89,10.89,10.82,10.83,156598.0,9.1811,9.1811,9.1221,9.1305,156598.0
2017-04-17 15:00:00,10.82,10.88,10.82,10.87,274878.0,9.1221,9.1727,9.1221,9.1643,274878.0
2017-04-17 15:30:00,10.87,10.9,10.85,10.89,478657.0,9.1643,9.1895,9.1474,9.1811,478657.0
2017-04-18 09:30:00,10.82,10.9,10.75,10.89,261327.0,9.1221,9.1895,9.0631,9.1811,261327.0
2017-04-18 10:00:00,10.88,10.95,10.86,10.86,173852.0,9.1727,9.2317,9.1558,9.1558,173852.0
2017-04-18 10:30:00,10.85,10.85,10.81,10.83,107929.0,9.1474,9.1474,9.1137,9.1305,107929.0
2017-04-18 11:00:00,10.84,10.87,10.82,10.84,141707.0,9.139,9.1643,9.1221,9.139,141707.0
2017-04-18 11:30:00,10.83,10.85,10.73,10.74,293302.0,9.1305,9.1474,9.0462,9.0547,293302.0
2017-04-18 12:00:00,10.74,10.76,10.7,10.75,159142.0,9.0547,9.0715,9.0209,9.0631,159142.0
2017-04-18 12:30:00,10.75,10.77,10.71,10.76,68157.0,9.0631,9.0799,9.0294,9.0715,68157.0
2017-04-18 13:00:00,10.76,10.77,10.74,10.76,81103.0,9.0715,9.0799,9.0547,9.0715,81103.0
2017-04-18 13:30:00,10.76,10.81,10.76,10.79,119572.0,9.0715,9.1137,9.0715,9.0968,119572.0
2017-04-18 14:00:00,10.79,10.81,10.76,10.78,118739.0,9.0968,9.1137,9.0715,9.0884,118739.0
2017-04-18 14:30:00,10.78,10.79,10.75,10.78,192396.0,9.0884,9.0968,9.0631,9.0884,192396.0
2017-04-18 15:00:00,10.78,10.78,10.74,10.77,140068.0,9.0884,9.0884,9.0547,9.0799,140068.0
2017-04-18 15:30:00,10.77,10.78,10.69,10.74,1344786.0,9.0799,9.0884,9.0125,9.0547,1344786.0
2017-04-19 09:30:00,10.7,10.7,10.61,10.65,266054.0,9.0209,9.0209,8.9451,8.9788,266054.0
2017-04-19 10:00:00,10.65,10.67,10.59,10.59,191779.0,8.9788,8.9956,8.9282,8.9282,191779.0
2017-04-19 10:30:00,10.6,10.63,10.56,10.61,301026.0,8.9366,8.9619,8.9029,8.9451,301026.0
2017-04-19 11:00:00,10.61,10.66,10.58,10.59,124451.0,8.9451,8.9872,8.9198,8.9282,124451.0
2017-04-19 11:30:00,10.59,10.6,10.47,10.47,261601.0,8.9282,8.9366,8.827,8.827,261601.0
2017-04-19 12:00:00,10.47,10.51,10.44,10.49,285567.0,8.827,8.8607,8.8017,8.8439,285567.0
2017-04-19 12:30:00,10.48,10.52,10.47,10.49,107321.0,8.8355,8.8692,8.827,8.8439,107321.0
2017-04-19 13:00:00,10.5,10.5,10.44,10.46,426458.0,8.8523,8.8523,8.8017,8.8186,426458.0
2017-04-19 13:30:00,10.45,10.46,10.38,10.39,238787.0,8.8102,8.8186,8.7511,8.7596,238787.0
2017-04-19 14:00:00,10.38,10.39,10.32,10.38,342422.0,8.7511,8.7596,8.7006,8.7511,342422.0
2017-04-19 14:30:00,10.38,10.39,10.34,10.37,212610.0,8.7511,8.7596,8.7174,8.7427,212610.0
2017-04-19 15:00:00,10.36,10.4,10.34,10.36,168308.0,8.7343,8.768,8.7174,8.7343,168308.0
2017-04-19 15:30:00,10.36,10.37,10.32,10.34,647213.0,8.7343,8.7427,8.7006,8.7174,647213.0
2017-04-20 09:30:00,10.37,10.41,10.3,10.33,302710.0,8.7427,8.7764,8.6837,8.709,302710.0
2017-04-20 10:00:00,10.34,10.45,10.34,10.39,249798.0,8.7174,8.8102,8.7174,8.7596,249798.0
2017-04-20 10:30:00,10.39,10.41,10.35,10.35,160870.0,8.7596,8.7764,8.7259,8.7259,160870.0
2017-04-20 11:00:00,10.35,10.41,10.33,10.4,229024.0,8.7259,8.7764,8.709,8.768,229024.0
2017-04-20 11:30:00,10.4,10.48,10.39,10.43,361540.0,8.768,8.8355,8.7596,8.7933,361540.0
2017-04-20 12:00:00,10.44,10.51,10.43,10.45,189938.0,8.8017,8.8607,8.7933,8.8102,189938.0
2017-04-20 12:30:00,10.45,10.49,10.41,10.41,140930.0,8.8102,8.8439,8.7764,8.7764,140930.0
2017-04-20 13:00:00,10.41,10.43,10.36,10.39,238311.0,8.7764,8.7933,8.7343,8.7596,238311.0
2017-04-20 13:30:00,10.4,10.4,10.34,10.35,259106.0,8.768,8.768,8.7174,8.7259,259106.0
2017-04-20 14:00:00,10.35,10.36,10.28,10.3,362329.0,8.7259,8.7343,8.6668,8.6837,362329.0
2017-04-20 14:30:00,10.3,10.32,10.27,10.29,170679.0,8.6837,8.7006,8.6584,8.6753,170679.0
2017-04-20 15:00:00,10.29,10.3,10.22,10.23,410220.0,8.6753,8.6837,8.6163,8.6247,410220.0
2017-04-20 15:30:00,10.24,10.29,10.23,10.28,658975.0,8.6331,8.6753,8.6247,8.6668,658975.0
2017-04-21 09:30:00,10.25,10.31,10.2,10.25,258446.0,8.6415,8.6921,8.5994,8.6415,258446.0
2017-04-21 10:00:00,10.26,10.3,10.23,10.27,152511.0,8.65,8.6837,8.6247,8.6584,152511.0
2017-04-21 10:30:00,10.27,10.29,10.23,10.26,170512.0,8.6584,8.6753,8.6247,8.65,170512.0
2017-04-21 11:00:00,10.25,10.26,10.18,10.26,212965.0,8.6415,8.65,8.5825,8.65,212965.0
2017-04-21 11:30:00,10.26,10.38,10.24,10.37,281306.0,8.65,8.7511,8.6331,8.7427,281306.0
2017-04-21 12:00:00,10.38,10.41,10.36,10.37,216665.0,8.7511,8.7764,8.7343,8.7427,216665.0
2017-04-21 12:30:00,10.37,10.39,10.35,10.38,140305.0,8.7427,8.7596,8.7259,8.7511,140305.0
2017-04-21 13:00:00,10.37,10.43,10.35,10.42,132748.0,8.7427,8.7933,8.7259,8.7849,132748.0
2017-04-21 13:30:00,10.42,10.47,10.4,10.46,249919.0,8.7849,8.827,8.768,8.8186,249919.0
2017-04-21 14:00:00,10.46,10.52,10.43,10.5,286258.0,8.8186,8.8692,8.7933,8.8523,286258.0
2017-04-21 14:30:00,10.5,10.52,10.45,10.46,195303.0,8.8523,8.8692,8.8102,8.8186,195303.0
2017-04-21 15:00:00,10.46,10.46,10.41,10.45,258720.0,8.8186,8.8186,8.7764,8.8102,258720.0
2017-04-21 15:30:00,10.45,10.51,10.43,10.5,1335327.0,8.8102,8.8607,8.7933,8.8523,1335327.0
2017-04-24 09:30:00,10.61,10.65,10.54,10.57,265569.0,8.9451,8.9788,8.886,8.9113,265569.0
2017-04-24 10:00:00,10.58,10.61,10.56,10.56,165636.0,8.9198,8.9451,8.9029,8.9029,165636.0
2017-04-24 10:30:00,10.55,10.57,10.49,10.54,184444.0,8.8945,8.9113,8.8439,8.886,184444.0
2017-04-24 11:00:00,10.54,10.64,10.53,10.53,183991.0,8.886,8.9703,8.8776,8.8776,183991.0
2017-04-24 11:30:00,10.53,10.55,10.5,10.53,101930.0,8.8776,8.8945,8.8523,8.8776,101930.0
2017-04-24 12:00:00,10.53,10.6,10.51,10.59,126640.0,8.8776,8.9366,8.8607,8.9282,126640.0
2017-04-24 12:30:00,10.6,10.63,10.57,10.63,77503.0,8.9366,8.9619,8.9113,8.9619,77503.0
2017-04-24 13:00:00,10.62,10.65,10.62,10.65,190915.0,8.9535,8.9788,8.9535,8.9788,190915.0
2017-04-24 13:30:00,10.65,10.65,10.56,10.57,123897.0,8.9788,8.9788,8.9029,8.9113,123897.0
2017-04-24 14:00:00,10.57,10.6,10.53,10.54,144210.0,8.9113,8.9366,8.8776,8.886,144210.0
2017-04-24 14:30:00,10.54,10.57,10.53,10.53,191414.0,8.886,8.9113,8.8776,8.8776,191414.0
2017-04-24 15:00:00,10.54,10.56,10.51,10.53,119428.0,8.886,8.9029,8.8607,8.8776,119428.0
2017-04-24 15:30:00,10.52,10.52,10.46,10.47,403720.0,8.8692,8.8692,8.8186,8.827,403720.0
2017-04-25 09:30:00,10.41,10.44,10.36,10.41,390774.0,8.7764,8.8017,8.7343,8.7764,390774.0
2017-04-25 10:00:00,10.41,10.46,10.39,10.4,232447.0,8.7764,8.8186,8.7596,8.768,232447.0
2017-04-25 10:30:00,10.4,10.44,10.38,10.39,119752.0,8.768,8.8017,8.7511,8.7596,119752.0
2017-04-25 11:00:00,10.39,10.4,10.34,10.35,201697.0,8.7596,8.768,8.7174,8.7259,201697.0
2017-04-25 11:30:00,10.35,10.36,10.33,10.36,134278.0,8.7259,8.7343,8.709,8.7343,134278.0
2017-04-25 12:00:00,10.36,10.38,10.34,10.38,122724.0,8.7343,8.7511,8.7174,8.7511,122724.0
2017-04-25 12:30:00,10.38,10.4,10.36,10.4,147788.0,8.7511,8.768,8.7343,8.768,147788.0
2017-04-25 13:00:00,10.39,10.42,10.38,10.41,130629.0,8.7596,8.7849,8.7511,8.7764,130629.0
2017-04-25 13:30:00,10.42,10.45,10.41,10.45,169370.0,8.7849,8.8102,8.7764,8.8102,169370.0
2017-04-25 14:00:00,10.44,10.46,10.43,10.46,109830.0,8.8017,8.8186,8.7933,8.8186,109830.0
2017-04-25 14:30:00,10.46,10.47,10.43,10.43,88871.0,8.8186,8.827,8.7933,8.7933,88871.0
2017-04-25 15:00:00,10.44,10.49,10.43,10.49,161061.0,8.8017,8.8439,8.7933,8.8439,161061.0
2017-04-25 15:30:00,10.49,10.52,10.47,10.51,799171.0,8.8439,8.8692,8.827,8.8607,799171.0
2017-04-26 09:30:00,10.51,10.57,10.32,10.44,453858.0,8.8607,8.9113,8.7006,8.8017,453858.0
2017-04-26 10:00:00,10.43,10.49,10.39,10.46,250350.0,8.7933,8.8439,8.7596,8.8186,250350.0
2017-04-26 10:30:00,10.46,10.56,10.45,10.54,452841.0,8.8186,8.9029,8.8102,8.886,452841.0
2017-04-26 11:00:00,10.54,10.54,10.44,10.47,389877.0,8.886,8.886,8.8017,8.827,389877.0
2017-04-26 11:30:00,10.46,10.47,10.31,10.35,263019.0,8.8186,8.827,8.6921,8.7259,263019.0
2017-04-26 12:00:00,10.35,10.38,10.32,10.33,258973.0,8.7259,8.7511,8.7006,8.709,258973.0
2017-04-26 12:30:00,10.33,10.33,10.29,10.3,120517.0,8.709,8.709,8.6753,8.6837,120517.0
2017-04-26 13:00:00,10.3,10.37,10.29,10.35,339593.0,8.6837,8.7427,8.6753,8.7259,339593.0
2017-04-26 13:30:00,10.34,10.37,10.3,10.37,545987.0,8.7174,8.7427,8.6837,8.7427,545987.0
2017-04-26 14:00:00,10.37,10.42,10.34,10.35,569914.0,8.7427,8.7849,8.7174,8.7259,569914.0
2017-04-26 14:30:00,10.35,10.36,10.28,10.29,206173.0,8.7259,8.7343,8.6668,8.6753,206173.0
2017-04-26 15:00:00,10.28,10.32,10.27,10.29,272064.0,8.6668,8.7006,8.6584,8.6753,272064.0
2017-04-26 15:30:00,10.29,10.34,10.26,10.29,1213101.0,8.6753,8.7174,8.65,8.6753,1213101.0
2017-04-27 09:30:00,10.28,10.29,10.09,10.18,617844.0,8.6668,8.6753,8.5067,8.5825,617844.0
2017-04-27 10:00:00,10.17,10.2,10.05,10.06,563821.0,8.5741,8.5994,8.4729,8.4814,563821.0
2017-04-27 10:30:00,10.06,10.07,9.85,9.9,774237.0,8.4814,8.4898,8.3043,8.3465,774237.0
2017-04-27 11:00:00,9.9,9.97,9.89,9.9,381389.0,8.3465,8.4055,8.338,8.3465,381389.0
2017-04-27 11:30:00,9.89,9.91,9.79,9.79,383701.0,8.338,8.3549,8.2537,8.2537,383701.0
2017-04-27 12:00:00,9.8,9.86,9.78,9.82,362859.0,8.2622,8.3127,8.2453,8.279,362859.0
2017-04-27 12:30:00,9.82,9.92,9.81,9.91,486727.0,8.279,8.3633,8.2706,8.3549,486727.0
2017-04-27 13:00:00,9.92,9.93,9.86,9.91,967659.0,8.3633,8.3718,8.3127,8.3549,967659.0
2017-04-27 13:30:00,9.9,9.96,9.89,9.94,355572.0,8.3465,8.3971,8.338,8.3802,355572.0
2017-04-27 14:00:00,9.95,9.95,9.9,9.92,868099.0,8.3886,8.3886,8.3465,8.3633,868099.0
2017-04-27 14:30:00,9.92,9.95,9.9,9.94,274744.0,8.3633,8.3886,8.3465,8.3802,274744.0
2017-04-27 15:00:00,9.95,9.99,9.9,9.96,410876.0,8.3886,8.4223,8.3465,8.3971,410876.0
2017-04-27 15:30:00,9.97,9.98,9.93,9.95,916880.0,8.4055,8.4139,8.3718,8.3886,916880.0
2017-04-28 09:30:00,9.99,10.18,9.93,10.16,453223.0,8.4223,8.5825,8.3718,8.5657,453223.0
2017-04-28 10:00:00,10.16,10.19,10.13,10.15,319320.0,8.5657,8.591,8.5404,8.5572,319320.0
2017-04-28 10:30:00,10.16,10.17,9.99,10.06,1238368.0,8.5657,8.5741,8.4223,8.4814,1238368.0
2017-04-28 11:00:00,10.06,10.14,10.06,10.1,278878.0,8.4814,8.5488,8.4814,8.5151,278878.0
2017-04-28 11:30:00,10.1,10.11,10.03,10.09,304678.0,8.5151,8.5235,8.4561,8.5067,304678.0
2017-04-28 12:00:00,10.09,10.11,10.06,10.08,114743.0,8.5067,8.5235,8.4814,8.4982,114743.0
2017-04-28 12:30:00,10.08,10.15,10.07,10.13,147164.0,8.4982,8.5572,8.4898,8.5404,147164.0
2017-04-28 13:00:00,10.14,10.17,10.12,10.16,138385.0,8.5488,8.5741,8.5319,8.5657,138385.0
2017-04-28 13:30:00,10.17,10.18,10.11,10.12,187620.0,8.5741,8.5825,8.5235,8.5319,187620.0
2017-04-28 14:00:00,10.12,10.14,10.06,10.07,256761.0,8.5319,8.5488,8.4814,8.4898,256761.0
2017-04-28 14:30:00,10.07,10.1,10.03,10.03,204191.0,8.4898,8.5151,8.4561,8.4561,204191.0
2017-04-28 15:00:00,10.04,10.04,10.0,10.01,462066.0,8.4645,8.4645,8.4308,8.4392,462066.0
2017-04-28 15:30:00,10.01,10.01,9.93,9.97,1218525.0,8.4392,8.4392,8.3718,8.4055,1218525.0
2017-05-01 09:30:00,9.93,9.97,9.8,9.92,423391.0,8.3718,8.4055,8.2622,8.3633,423391.0
2017-05-01 10:00:00,9.92,9.95,9.82,9.86,442905.0,8.3633,8.3886,8.279,8.3127,442905.0
2017-05-01 10:30:00,9.87,9.91,9.85,9.9,541140.0,8.3212,8.3549,8.3043,8.3465,541140.0
2017-05-01 11:00:00,9.89,9.92,9.83,9.91,564357.0,8.338,8.3633,8.2875,8.3549,564357.0
2017-05-01 11:30:00,9.92,9.95,9.87,9.93,471964.0,8.3633,8.3886,8.3212,8.3718,471964.0
2017-05-01 12:00:00,9.93,9.95,9.89,9.94,462708.0,8.3718,8.3886,8.338,8.3802,462708.0
2017-05-01 12:30:00,9.94,9.95,9.89,9.93,478759.0,8.3802,8.3886,8.338,8.3718,478759.0
2017-05-01 13:00:00,9.93,9.94,9.9,9.93,331940.0,8.3718,8.3802,8.3465,8.3718,331940.0
2017-05-01 13:30:00,9.93,9.96,9.91,9.96,380054.0,8.3718,8.3971,8.3549,8.3971,380054.0
2017-05-01 14:00:00,9.95,9.97,9.92,9.93,232135.0,8.3886,8.4055,8.3633,8.3718,232135.0
2017-05-01 14:30:00,9.93,9.93,9.84,9.88,269488.0,8.3718,8.3718,8.2959,8.3296,269488.0
2017-05-01 15:00:00,9.88,9.9,9.86,9.87,193028.0,8.3296,8.3465,8.3127,8.3212,193028.0
2017-05-01 15:30:00,9.87,9.89,9.84,9.85,774284.0,8.3212,8.338,8.2959,8.3043,774284.0
2017-05-02 09:30:00,9.87,9.9,9.81,9.86,284404.0,8.3212,8.3465,8.2706,8.3127,284404.0
2017-05-02 10:00:00,9.86,9.93,9.86,9.86,365493.0,8.3127,8.3718,8.3127,8.3127,365493.0
2017-05-02 10:30:00,9.86,9.91,9.83,9.89,231649.0,8.3127,8.3549,8.2875,8.338,231649.0
2017-05-02 11:00:00,9.9,9.93,9.82,9.84,184152.0,8.3465,8.3718,8.279,8.2959,184152.0
2017-05-02 11:30:00,9.85,9.85,9.81,9.82,128840.0,8.3043,8.3043,8.2706,8.279,128840.0
2017-05-02 12:00:00,9.82,9.87,9.81,9.86,159664.0,8.279,8.3212,8.2706,8.3127,159664.0
2017-05-02 12:30:00,9.85,9.88,9.83,9.86,202765.0,8.3043,8.3296,8.2875,8.3127,202765.0
2017-05-02 13:00:00,9.86,9.91,9.84,9.9,393526.0,8.3127,8.3549,8.2959,8.3465,393526.0
2017-05-02 13:30:00,9.9,9.91,9.81,9.86,476877.0,8.3465,8.3549,8.2706,8.3127,476877.0
2017-05-02 14:00:00,9.85,9.85,9.75,9.76,348398.0,8.3043,8.3043,8.22,8.2284,348398.0
2017-05-02 14:30:00,9.76,9.78,9.71,9.73,363087.0,8.2284,8.2453,8.1863,8.2031,363087.0
2017-05-02 15:00:00,9.74,9.77,9.73,9.77,200005.0,8.2116,8.2369,8.2031,8.2369,200005.0
2017-05-02 15:30:00,9.77,9.78,9.74,9.74,788448.0,8.2369,8.2453,8.2116,8.2116,788448.0
2017-05-03 09:30:00,9.74,9.86,9.7,9.84,243301.0,8.2116,8.3127,8.1779,8.2959,243301.0
2017-05-03 10:00:00,9.84,9.86,9.81,9.85,325862.0,8.2959,8.3127,8.2706,8.3043,325862.0
2017-05-03 10:30:00,9.83,9.85,9.72,9.75,480739.0,8.2875,8.3043,8.1947,8.22,480739.0
2017-05-03 11:00:00,9.75,9.78,9.71,9.71,269230.0,8.22,8.2453,8.1863,8.1863,269230.0
2017-05-03 11:30:00,9.72,9.75,9.7,9.74,266500.0,8.1947,8.22,8.1779,8.2116,266500.0
2017-05-03 12:00:00,9.75,9.77,9.72,9.72,241906.0,8.22,8.2369,8.1947,8.1947,241906.0
2017-05-03 12:30:00,9.72,9.76,9.7,9.72,235552.0,8.1947,8.2284,8.1779,8.1947,235552.0
2017-05-03 13:00:00,9.72,9.77,9.72,9.75,275222.0,8.1947,8.2369,8.1947,8.22,275222.0
2017-05-03 13:30:00,9.75,9.78,9.75,9.77,248827.0,8.22,8.2453,8.22,8.2369,248827.0
2017-05-03 14:00:00,9.77,9.79,9.75,9.76,252569.0,8.2369,8.2537,8.22,8.2284,252569.0
2017-05-03 14:30:00,9.76,9.8,9.75,9.8,244715.0,8.2284,8.2622,8.22,8.2622,244715.0
2017-05-03 15:00:00,9.79,9.81,9.76,9.78,281360.0,8.2537,8.2706,8.2284,8.2453,281360.0
2017-05-03 15:30:00,9.78,9.78,9.7,9.71,468428.0,8.2453,8.2453,8.1779,8.1863,468428.0
2017-05-04 09:30:00,9.6,9.61,9.45,9.48,485123.0,8.0935,8.102,7.9671,7.9924,485123.0
2017-05-04 10:00:00,9.47,9.52,9.46,9.5,260464.0,7.9839,8.0261,7.9755,8.0092,260464.0
2017-05-04 10:30:00,9.5,9.5,9.39,9.46,634019.0,8.0092,8.0092,7.9165,7.9755,634019.0
2017-05-04 11:00:00,9.46,9.48,9.39,9.41,468803.0,7.9755,7.9924,7.9165,7.9334,468803.0
2017-05-04 11:30:00,9.4,9.41,9.28,9.28,301715.0,7.9249,7.9334,7.8238,7.8238,301715.0
2017-05-04 12:00:00,9.28,9.33,9.28,9.3,477026.0,7.8238,7.8659,7.8238,7.8406,477026.0
2017-05-04 12:30:00,9.3,9.34,9.27,9.33,298861.0,7.8406,7.8743,7.8153,7.8659,298861.0
2017-05-04 13:00:00,9.33,9.33,9.26,9.29,325407.0,7.8659,7.8659,7.8069,7.8322,325407.0
2017-05-04 13:30:00,9.29,9.3,9.26,9.28,199772.0,7.8322,7.8406,7.8069,7.8238,199772.0
2017-05-04 14:00:00,9.28,9.31,9.26,9.3,419987.0,7.8238,7.8491,7.8069,7.8406,419987.0
2017-05-04 14:30:00,9.3,9.36,9.3,9.31,230410.0,7.8406,7.8912,7.8406,7.8491,230410.0
2017-05-04 15:00:00,9.31,9.33,9.3,9.3,567332.0,7.8491,7.8659,7.8406,7.8406,567332.0
2017-05-04 15:30:00,9.3,9.31,9.2,9.21,979735.0,7.8406,7.8491,7.7563,7.7647,979735.0
2017-05-05 09:30:00,9.26,9.37,9.18,9.32,309896.0,7.8069,7.8996,7.7395,7.8575,309896.0
2017-05-05 10:00:00,9.31,9.43,9.31,9.43,436292.0,7.8491,7.9502,7.8491,7.9502,436292.0
2017-05-05 10:30:00,9.43,9.45,9.39,9.45,286067.0,7.9502,7.9671,7.9165,7.9671,286067.0
2017-05-05 11:00:00,9.45,9.48,9.36,9.39,770685.0,7.9671,7.9924,7.8912,7.9165,770685.0
2017-05-05 11:30:00,9.38,9.42,9.32,9.34,212226.0,7.9081,7.9418,7.8575,7.8743,212226.0
2017-05-05 12:00:00,9.34,9.36,9.27,9.27,184539.0,7.8743,7.8912,7.8153,7.8153,184539.0
2017-05-05 12:30:00,9.27,9.32,9.27,9.32,112355.0,7.8153,7.8575,7.8153,7.8575,112355.0
2017-05-05 13:00:00,9.33,9.38,9.31,9.36,155322.0,7.8659,7.9081,7.8491,7.8912,155322.0
2017-05-05 13:30:00,9.36,9.39,9.35,9.39,151259.0,7.8912,7.9165,7.8828,7.9165,151259.0
2017-05-05 14:00:00,9.38,9.47,9.38,9.47,244921.0,7.9081,7.9839,7.9081,7.9839,244921.0
2017-05-05 14:30:00,9.47,9.49,9.43,9.43,182013.0,7.9839,8.0008,7.9502,7.9502,182013.0
2017-05-05 15:00:00,9.43,9.47,9.43,9.45,171520.0,7.9502,7.9839,7.9502,7.9671,171520.0
2017-05-05 15:30:00,9.46,9.47,9.43,9.47,554082.0,7.9755,7.9839,7.9502,7.9839,554082.0
2017-05-08 09:30:00,9.46,9.56,9.43,9.54,311601.0,7.9755,8.0598,7.9502,8.043,311601.0
2017-05-08 10:00:00,9.54,9.55,9.47,9.52,153201.0,8.043,8.0514,7.9839,8.0261,153201.0
2017-05-08 10:30:00,9.52,9.59,9.51,9.54,222342.0,8.0261,8.0851,8.0177,8.043,222342.0
2017-05-08 11:00:00,9.53,9.54,9.41,9.42,206611.0,8.0345,8.043,7.9334,7.9418,206611.0
2017-05-08 11:30:00,9.42,9.49,9.42,9.49,119888.0,7.9418,8.0008,7.9418,8.0008,119888.0
2017-05-08 12:00:00,9.49,9.52,9.47,9.51,122323.0,8.0008,8.0261,7.9839,8.0177,122323.0
2017-05-08 12:30:00,9.51,9.52,9.48,9.5,86209.0,8.0177,8.0261,7.9924,8.0092,86209.0
2017-05-08 13:00:00,9.49,9.54,9.49,9.51,62976.0,8.0008,8.043,8.0008,8.0177,62976.0
2017-05-08 13:30:00,9.51,9.55,9.5,9.54,126761.0,8.0177,8.0514,8.0092,8.043,126761.0
2017-05-08 14:00:00,9.54,9.57,9.54,9.54,87809.0,8.043,8.0683,8.043,8.043,87809.0
2017-05-08 14:30:00,9.54,9.57,9.54,9.54,122059.0,8.043,8.0683,8.043,8.043,122059.0
2017-05-08 15:00:00,9.54,9.64,9.54,9.63,227112.0,8.043,8.1273,8.043,8.1188,227112.0
2017-05-08 15:30:00,9.63,9.63,9.6,9.62,659331.0,8.1188,8.1188,8.0935,8.1104,659331.0
2017-05-09 09:30:00,9.65,9.65,9.46,9.47,278455.0,8.1357,8.1357,7.9755,7.9839,278455.0
2017-05-09 10:00:00,9.46,9.5,9.44,9.45,115029.0,7.9755,8.0092,7.9587,7.9671,115029.0
2017-05-09 10:30:00,9.44,9.54,9.41,9.52,164629.0,7.9587,8.043,7.9334,8.0261,164629.0
2017-05-09 11:00:00,9.52,9.53,9.46,9.49,98611.0,8.0261,8.0345,7.9755,8.0008,98611.0
2017-05-09 11:30:00,9.49,9.55,9.49,9.53,100136.0,8.0008,8.0514,8.0008,8.0345,100136.0
2017-05-09 12:00:00,9.53,9.53,9.46,9.47,56285.0,8.0345,8.0345,7.9755,7.9839,56285.0
2017-05-09 12:30:00,9.48,9.49,9.46,9.46,38049.0,7.9924,8.0008,7.9755,7.9755,38049.0
2017-05-09 13:00:00,9.46,9.48,9.42,9.43,90751.0,7.9755,7.9924,7.9418,7.9502,90751.0
2017-05-09 13:30:00,9.43,9.49,9.43,9.49,59609.0,7.9502,8.0008,7.9502,8.0008,59609.0
2017-05-09 14:00:00,9.48,9.48,9.44,9.46,77056.0,7.9924,7.9924,7.9587,7.9755,77056.0
2017-05-09 14:30:00,9.46,9.5,9.45,9.48,69394.0,7.9755,8.0092,7.9671,7.9924,69394.0
2017-05-09 15:00:00,9.47,9.51,9.47,9.48,61330.0,7.9839,8.0177,7.9839,7.9924,61330.0
2017-05-09 15:30:00,9.48,9.5,9.47,9.5,363919.0,7.9924,8.0092,7.9839,8.0092,363919.0
2017-05-10 09:30:00,9.63,9.67,9.55,9.58,206187.0,8.1188,8.1526,8.0514,8.0767,206187.0
2017-05-10 10:00:00,9.58,9.65,9.55,9.65,324791.0,8.0767,8.1357,8.0514,8.1357,324791.0
2017-05-10 10:30:00,9.65,9.85,9.64,9.84,505197.0,8.1357,8.3043,8.1273,8.2959,505197.0
2017-05-10 11:00:00,9.84,9.86,9.8,9.84,491078.0,8.2959,8.3127,8.2622,8.2959,491078.0
2017-05-10 11:30:00,9.84,9.92,9.83,9.91,444174.0,8.2959,8.3633,8.2875,8.3549,444174.0
2017-05-10 12:00:00,9.92,9.94,9.85,9.85,279900.0,8.3633,8.3802,8.3043,8.3043,279900.0
2017-05-10 12:30:00,9.85,9.91,9.84,9.87,286030.0,8.3043,8.3549,8.2959,8.3212,286030.0
2017-05-10 13:00:00,9.87,9.96,9.86,9.94,236723.0,8.3212,8.3971,8.3127,8.3802,236723.0
2017-05-10 13:30:00,9.94,9.95,9.91,9.91,149883.0,8.3802,8.3886,8.3549,8.3549,149883.0
2017-05-10 14:00:00,9.91,9.91,9.85,9.86,177215.0,8.3549,8.3549,8.3043,8.3127,177215.0
2017-05-10 14:30:00,9.86,9.91,9.85,9.88,271494.0,8.3127,8.3549,8.3043,8.3296,271494.0
2017-05-10 15:00:00,9.88,9.9,9.87,9.88,185440.0,8.3296,8.3465,8.3212,8.3296,185440.0
2017-05-10 15:30:00,9.88,9.93,9.87,9.89,796065.0,8.3296,8.3718,8.3212,8.338,796065.0
2017-05-11 09:30:00,9.92,9.92,9.69,9.73,325407.0,8.3633,8.3633,8.1694,8.2031,325407.0
2017-05-11 10:00:00,9.72,9.78,9.65,9.76,112262.0,8.1947,8.2453,8.1357,8.2284,112262.0
2017-05-11 10:30:00,9.77,9.8,9.74,9.76,70486.0,8.2369,8.2622,8.2116,8.2284,70486.0
2017-05-11 11:00:00,9.77,9.77,9.65,9.67,225980.0,8.2369,8.2369,8.1357,8.1526,225980.0
2017-05-11 11:30:00,9.68,9.72,9.66,9.66,89843.0,8.161,8.1947,8.1441,8.1441,89843.0
2017-05-11 12:00:00,9.67,9.68,9.63,9.64,84292.0,8.1526,8.161,8.1188,8.1273,84292.0
2017-05-11 12:30:00,9.63,9.64,9.6,9.61,59349.0,8.1188,8.1273,8.0935,8.102,59349.0
2017-05-11 13:00:00,9.61,9.64,9.6,9.62,133993.0,8.102,8.1273,8.0935,8.1104,133993.0
2017-05-11 13:30:00,9.62,9.62,9.59,9.62,98082.0,8.1104,8.1104,8.0851,8.1104,98082.0
2017-05-11 14:00:00,9.62,9.63,9.57,9.58,167259.0,8.1104,8.1188,8.0683,8.0767,167259.0
2017-05-11 14:30:00,9.57,9.6,9.54,9.55,177378.0,8.0683,8.0935,8.043,8.0514,177378.0
2017-05-11 15:00:00,9.56,9.58,9.54,9.54,149332.0,8.0598,8.0767,8.043,8.043,149332.0
2017-05-11 15:30:00,9.54,9.56,9.51,9.53,480333.0,8.043,8.0598,8.0177,8.0345,480333.0
2017-05-12 09:30:00,9.58,9.62,9.51,9.54,312556.0,8.0767,8.1104,8.0177,8.043,312556.0
2017-05-12 10:00:00,9.54,9.57,9.45,9.47,261075.0,8.043,8.0683,7.9671,7.9839,261075.0
2017-05-12 10:30:00,9.47,9.49,9.43,9.47,133513.0,7.9839,8.0008,7.9502,7.9839,133513.0
2017-05-12 11:00:00,9.47,9.5,9.46,9.5,177455.0,7.9839,8.0092,7.9755,8.0092,177455.0
2017-05-12 11:30:00,9.5,9.58,9.49,9.57,289836.0,8.0092,8.0767,8.0008,8.0683,289836.0
2017-05-12 12:00:00,9.57,9.59,9.52,9.53,109580.0,8.0683,8.0851,8.0261,8.0345,109580.0
2017-05-12 12:30:00,9.52,9.52,9.46,9.48,158577.0,8.0261,8.0261,7.9755,7.9924,158577.0
2017-05-12 13:00:00,9.49,9.53,9.48,9.52,82002.0,8.0008,8.0345,7.9924,8.0261,82002.0
2017-05-12 13:30:00,9.53,9.55,9.5,9.54,89012.0,8.0345,8.0514,8.0092,8.043,89012.0
2017-05-12 14:00:00,9.53,9.57,9.52,9.54,95438.0,8.0345,8.0683,8.0261,8.043,95438.0
2017-05-12 14:30:00,9.53,9.55,9.52,9.53,58852.0,8.0345,8.0514,8.0261,8.0345,58852.0
2017-05-12 15:00:00,9.53,9.57,9.52,9.56,146569.0,8.0345,8.0683,8.0261,8.0598,146569.0
2017-05-12 15:30:00,9.57,9.6,9.55,9.6,432985.0,8.0683,8.0935,8.0514,8.0935,432985.0
2017-05-15 09:30:00,9.87,9.94,9.82,9.86,401301.0,8.3212,8.3802,8.279,8.3127,401301.0
2017-05-15 10:00:00,9.86,9.91,9.79,9.79,218736.0,8.3127,8.3549,8.2537,8.2537,218736.0
2017-05-15 10:30:00,9.78,9.82,9.77,9.8,123432.0,8.2453,8.279,8.2369,8.2622,123432.0
2017-05-15 11:00:00,9.81,9.85,9.8,9.85,177861.0,8.2706,8.3043,8.2622,8.3043,177861.0
2017-05-15 11:30:00,9.84,9.85,9.8,9.82,182036.0,8.2959,8.3043,8.2622,8.279,182036.0
2017-05-15 12:00:00,9.82,9.83,9.8,9.81,139099.0,8.279,8.2875,8.2622,8.2706,139099.0
2017-05-15 12:30:00,9.81,9.83,9.75,9.76,219670.0,8.2706,8.2875,8.22,8.2284,219670.0
2017-05-15 13:00:00,9.76,9.8,9.76,9.8,64138.0,8.2284,8.2622,8.2284,8.2622,64138.0
2017-05-15 13:30:00,9.79,9.83,9.78,9.79,194567.0,8.2537,8.2875,8.2453,8.2537,194567.0
2017-05-15 14:00:00,9.79,9.82,9.77,9.78,262921.0,8.2537,8.279,8.2369,8.2453,262921.0
2017-05-15 14:30:00,9.77,9.84,9.75,9.8,392539.0,8.2369,8.2959,8.22,8.2622,392539.0
2017-05-15 15:00:00,9.8,9.88,9.79,9.88,233943.0,8.2622,8.3296,8.2537,8.3296,233943.0
2017-05-15 15:30:00,9.88,9.88,9.82,9.82,638425.0,8.3296,8.3296,8.279,8.279,638425.0
2017-05-16 09:30:00,9.89,9.91,9.83,9.88,149466.0,8.338,8.3549,8.2875,8.3296,149466.0
2017-05-16 10:00:00,9.88,9.89,9.76,9.77,177059.0,8.3296,8.338,8.2284,8.2369,177059.0
2017-05-16 10:30:00,9.77,9.79,9.7,9.71,226025.0,8.2369,8.2537,8.1779,8.1863,226025.0
2017-05-16 11:00:00,9.71,9.76,9.67,9.73,119416.0,8.1863,8.2284,8.1526,8.2031,119416.0
2017-05-16 11:30:00,9.73,9.75,9.69,9.71,142408.0,8.2031,8.22,8.1694,8.1863,142408.0
2017-05-16 12:00:00,9.71,9.71,9.67,9.69,60413.0,8.1863,8.1863,8.1526,8.1694,60413.0
2017-05-16 12:30:00,9.68,9.7,9.67,9.67,60605.0,8.161,8.1779,8.1526,8.1526,60605.0
2017-05-16 13:00:00,9.67,9.67,9.63,9.63,71464.0,8.1526,8.1526,8.1188,8.1188,71464.0
2017-05-16 13:30:00,9.63,9.66,9.62,9.62,90067.0,8.1188,8.1441,8.1104,8.1104,90067.0
2017-05-16 14:00:00,9.62,9.63,9.54,9.57,242396.0,8.1104,8.1188,8.043,8.0683,242396.0
2017-05-16 14:30:00,9.57,9.59,9.55,9.55,125969.0,8.0683,8.0851,8.0514,8.0514,125969.0
2017-05-16 15:00:00,9.55,9.59,9.55,9.57,174610.0,8.0514,8.0851,8.0514,8.0683,174610.0
2017-05-16 15:30:00,9.58,9.61,9.57,9.59,579706.0,8.0767,8.102,8.0683,8.0851,579706.0
2017-05-17 09:30:00,9.55,9.6,9.32,9.34,758147.0,8.0514,8.0935,7.8575,7.8743,758147.0
2017-05-17 10:00:00,9.33,9.39,9.28,9.34,497153.0,7.8659,7.9165,7.8238,7.8743,497153.0
2017-05-17 10:30:00,9.33,9.47,9.32,9.41,343832.0,7.8659,7.9839,7.8575,7.9334,343832.0
2017-05-17 11:00:00,9.41,9.48,9.38,9.47,331932.0,7.9334,7.9924,7.9081,7.9839,331932.0
2017-05-17 11:30:00,9.46,9.49,9.43,9.45,236998.0,7.9755,8.0008,7.9502,7.9671,236998.0
2017-05-17 12:00:00,9.44,9.45,9.35,9.36,233565.0,7.9587,7.9671,7.8828,7.8912,233565.0
2017-05-17 12:30:00,9.35,9.39,9.34,9.38,162342.0,7.8828,7.9165,7.8743,7.9081,162342.0
2017-05-17 13:00:00,9.37,9.38,9.33,9.34,189450.0,7.8996,7.9081,7.8659,7.8743,189450.0
2017-05-17 13:30:00,9.34,9.36,9.3,9.31,224149.0,7.8743,7.8912,7.8406,7.8491,224149.0
2017-05-17 14:00:00,9.31,9.34,9.3,9.31,309246.0,7.8491,7.8743,7.8406,7.8491,309246.0
2017-05-17 14:30:00,9.31,9.32,9.26,9.32,218793.0,7.8491,7.8575,7.8069,7.8575,218793.0
2017-05-17 15:00:00,9.32,9.38,9.29,9.36,288540.0,7.8575,7.9081,7.8322,7.8912,288540.0
2017-05-17 15:30:00,9.36,9.37,9.29,9.3,522072.0,7.8912,7.8996,7.8322,7.8406,522072.0
2017-05-18 09:30:00,9.23,9.28,9.11,9.13,413663.0,7.7816,7.8238,7.6804,7.6973,413663.0
2017-05-18 10:00:00,9.14,9.32,9.14,9.32,267133.0,7.7057,7.8575,7.7057,7.8575,267133.0
2017-05-18 10:30:00,9.32,9.35,9.21,9.28,296650.0,7.8575,7.8828,7.7647,7.8238,296650.0
2017-05-18 11:00:00,9.28,9.3,9.22,9.27,179884.0,7.8238,7.8406,7.7732,7.8153,179884.0
2017-05-18 11:30:00,9.27,9.27,9.22,9.25,166028.0,7.8153,7.8153,7.7732,7.7985,166028.0
2017-05-18 12:00:00,9.25,9.29,9.2,9.29,177948.0,7.7985,7.8322,7.7563,7.8322,177948.0
2017-05-18 12:30:00,9.28,9.33,9.28,9.29,165956.0,7.8238,7.8659,7.8238,7.8322,165956.0
2017-05-18 13:00:00,9.29,9.31,9.21,9.21,120044.0,7.8322,7.8491,7.7647,7.7647,120044.0
2017-05-18 13:30:00,9.21,9.27,9.2,9.26,230432.0,7.7647,7.8153,7.7563,7.8069,230432.0
2017-05-18 14:00:00,9.27,9.39,9.26,9.37,551872.0,7.8153,7.9165,7.8069,7.8996,551872.0
2017-05-18 14:30:00,9.38,9.4,9.33,9.38,350928.0,7.9081,7.9249,7.8659,7.9081,350928.0
2017-05-18 15:00:00,9.38,9.42,9.32,9.35,349057.0,7.9081,7.9418,7.8575,7.8828,349057.0
2017-05-18 15:30:00,9.35,9.35,9.27,9.27,567051.0,7.8828,7.8828,7.8153,7.8153,567051.0
2017-05-19 09:30:00,9.38,9.46,9.34,9.46,280771.0,7.9081,7.9755,7.8743,7.9755,280771.0
2017-05-19 10:00:00,9.47,9.57,9.43,9.56,239485.0,7.9839,8.0683,7.9502,8.0598,239485.0
2017-05-19 10:30:00,9.57,9.58,9.53,9.55,295961.0,8.0683,8.0767,8.0345,8.0514,295961.0
2017-05-19 11:00:00,9.55,9.6,9.53,9.56,246964.0,8.0514,8.0935,8.0345,8.0598,246964.0
2017-05-19 11:30:00,9.57,9.62,9.54,9.61,131928.0,8.0683,8.1104,8.043,8.102,131928.0
2017-05-19 12:00:00,9.62,9.63,9.57,9.62,115085.0,8.1104,8.1188,8.0683,8.1104,115085.0
2017-05-19 12:30:00,9.62,9.62,9.57,9.58,104311.0,8.1104,8.1104,8.0683,8.0767,104311.0
2017-05-19 13:00:00,9.58,9.59,9.54,9.57,146849.0,8.0767,8.0851,8.043,8.0683,146849.0
2017-05-19 13:30:00,9.57,9.63,9.56,9.62,122855.0,8.0683,8.1188,8.0598,8.1104,122855.0
2017-05-19 14:00:00,9.62,9.66,9.61,9.64,191098.0,8.1104,8.1441,8.102,8.1273,191098.0
2017-05-19 14:30:00,9.64,9.66,9.61,9.62,162164.0,8.1273,8.1441,8.102,8.1104,162164.0
2017-05-19 15:00:00,9.62,9.65,9.59,9.64,309611.0,8.1104,8.1357,8.0851,8.1273,309611.0
2017-05-19 15:30:00,9.63,9.68,9.63,9.68,557649.0,8.1188,8.161,8.1188,8.161,557649.0
2017-05-22 09:30:00,9.71,9.74,9.66,9.69,136375.0,8.1863,8.2116,8.1441,8.1694,136375.0
2017-05-22 10:00:00,9.7,9.7,9.65,9.67,131649.0,8.1779,8.1779,8.1357,8.1526,131649.0
2017-05-22 10:30:00,9.67,9.69,9.65,9.66,82122.0,8.1526,8.1694,8.1357,8.1441,82122.0
2017-05-22 11:00:00,9.66,9.68,9.64,9.67,188746.0,8.1441,8.161,8.1273,8.1526,188746.0
2017-05-22 11:30:00,9.68,9.69,9.66,9.67,98906.0,8.161,8.1694,8.1441,8.1526,98906.0
2017-05-22 12:00:00,9.67,9.71,9.66,9.7,40733.0,8.1526,8.1863,8.1441,8.1779,40733.0
2017-05-22 12:30:00,9.71,9.71,9.68,9.69,38320.0,8.1863,8.1863,8.161,8.1694,38320.0
2017-05-22 13:00:00,9.68,9.7,9.68,9.69,32200.0,8.161,8.1779,8.161,8.1694,32200.0
2017-05-22 13:30:00,9.69,9.7,9.68,9.69,52869.0,8.1694,8.1779,8.161,8.1694,52869.0
2017-05-22 14:00:00,9.69,9.7,9.67,9.69,63161.0,8.1694,8.1779,8.1526,8.1694,63161.0
2017-05-22 14:30:00,9.69,9.7,9.67,9.67,79732.0,8.1694,8.1779,8.1526,8.1526,79732.0
2017-05-22 15:00:00,9.67,9.7,9.67,9.68,79979.0,8.1526,8.1779,8.1526,8.161,79979.0
2017-05-22 15:30:00,9.67,9.69,9.66,9.67,356132.0,8.1526,8.1694,8.1441,8.1526,356132.0
2017-05-23 09:30:00,9.74,9.75,9.62,9.63,269179.0,8.2116,8.22,8.1104,8.1188,269179.0
2017-05-23 10:00:00,9.62,9.64,9.52,9.59,312532.0,8.1104,8.1273,8.0261,8.0851,312532.0
2017-05-23 10:30:00,9.58,9.61,9.54,9.58,371915.0,8.0767,8.102,8.043,8.0767,371915.0
2017-05-23 11:00:00,9.58,9.71,9.57,9.69,225734.0,8.0767,8.1863,8.0683,8.1694,225734.0
2017-05-23 11:30:00,9.69,9.71,9.65,9.66,399031.0,8.1694,8.1863,8.1357,8.1441,399031.0
2017-05-23 12:00:00,9.66,9.69,9.62,9.62,156078.0,8.1441,8.1694,8.1104,8.1104,156078.0
2017-05-23 12:30:00,9.62,9.63,9.59,9.63,99743.0,8.1104,8.1188,8.0851,8.1188,99743.0
2017-05-23 13:00:00,9.63,9.68,9.62,9.66,182061.0,8.1188,8.161,8.1104,8.1441,182061.0
2017-05-23 13:30:00,9.66,9.68,9.64,9.66,183583.0,8.1441,8.161,8.1273,8.1441,183583.0
2017-05-23 14:00:00,9.65,9.69,9.65,9.69,126784.0,8.1357,8.1694,8.1357,8.1694,126784.0
2017-05-23 14:30:00,9.69,9.69,9.65,9.66,129055.0,8.1694,8.1694,8.1357,8.1441,129055.0
2017-05-23 15:00:00,9.66,9.68,9.64,9.64,270151.0,8.1441,8.161,8.1273,8.1273,270151.0
2017-05-23 15:30:00,9.64,9.66,9.61,9.61,819818.0,8.1273,8.1441,8.102,8.102,819818.0
2017-05-24 09:30:00,9.65,9.66,9.52,9.53,147897.0,8.1357,8.1441,8.0261,8.0345,147897.0
2017-05-24 10:00:00,9.53,9.62,9.52,9.62,147545.0,8.0345,8.1104,8.0261,8.1104,147545.0
2017-05-24 10:30:00,9.62,9.68,9.59,9.66,290020.0,8.1104,8.161,8.0851,8.1441,290020.0
2017-05-24 11:00:00,9.66,9.67,9.55,9.58,203526.0,8.1441,8.1526,8.0514,8.0767,203526.0
2017-05-24 11:30:00,9.58,9.58,9.51,9.52,240394.0,8.0767,8.0767,8.0177,8.0261,240394.0
2017-05-24 12:00:00,9.52,9.55,9.5,9.51,111200.0,8.0261,8.0514,8.0092,8.0177,111200.0
2017-05-24 12:30:00,9.52,9.53,9.46,9.47,175030.0,8.0261,8.0345,7.9755,7.9839,175030.0
2017-05-24 13:00:00,9.47,9.51,9.46,9.5,182793.0,7.9839,8.0177,7.9755,8.0092,182793.0
2017-05-24 13:30:00,9.51,9.56,9.5,9.54,127811.0,8.0177,8.0598,8.0092,8.043,127811.0
2017-05-24 14:00:00,9.54,9.58,9.53,9.54,137395.0,8.043,8.0767,8.0345,8.043,137395.0
2017-05-24 14:30:00,9.55,9.55,9.52,9.52,85500.0,8.0514,8.0514,8.0261,8.0261,85500.0
2017-05-24 15:00:00,9.53,9.55,9.48,9.54,110778.0,8.0345,8.0514,7.9924,8.043,110778.0
2017-05-24 15:30:00,9.54,9.58,9.52,9.57,392463.0,8.043,8.0767,8.0261,8.0683,392463.0
2017-05-25 09:30:00,9.53,9.71,9.44,9.64,318234.0,8.0345,8.1863,7.9587,8.1273,318234.0
2017-05-25 10:00:00,9.64,9.65,9.55,9.6,236330.0,8.1273,8.1357,8.0514,8.0935,236330.0
2017-05-25 10:30:00,9.59,9.61,9.49,9.49,247439.0,8.0851,8.102,8.0008,8.0008,247439.0
2017-05-25 11:00:00,9.5,9.51,9.36,9.41,308984.0,8.0092,8.0177,7.8912,7.9334,308984.0
2017-05-25 11:30:00,9.41,9.41,9.25,9.29,263837.0,7.9334,7.9334,7.7985,7.8322,263837.0
2017-05-25 12:00:00,9.29,9.33,9.22,9.31,383712.0,7.8322,7.8659,7.7732,7.8491,383712.0
2017-05-25 12:30:00,9.32,9.35,9.27,9.3,195646.0,7.8575,7.8828,7.8153,7.8406,195646.0
2017-05-25 13:00:00,9.29,9.32,9.22,9.23,207450.0,7.8322,7.8575,7.7732,7.7816,207450.0
2017-05-25 13:30:00,9.24,9.25,9.2,9.22,399084.0,7.79,7.7985,7.7563,7.7732,399084.0
2017-05-25 14:00:00,9.23,9.28,9.21,9.21,189011.0,7.7816,7.8238,7.7647,7.7647,189011.0
2017-05-25 14:30:00,9.21,9.25,9.16,9.17,145139.0,7.7647,7.7985,7.7226,7.731,145139.0
2017-05-25 15:00:00,9.17,9.23,9.16,9.21,286949.0,7.731,7.7816,7.7226,7.7647,286949.0
2017-05-25 15:30:00,9.21,9.24,9.18,9.22,653539.0,7.7647,7.79,7.7395,7.7732,653539.0
2017-05-26 09:30:00,9.27,9.28,9.17,9.24,317805.0,7.8153,7.8238,7.731,7.79,317805.0
2017-05-26 10:00:00,9.24,9.27,9.2,9.23,116094.0,7.79,7.8153,7.7563,7.7816,116094.0
2017-05-26 10:30:00,9.23,9.26,9.2,9.22,161257.0,7.7816,7.8069,7.7563,7.7732,161257.0
2017-05-26 11:00:00,9.23,9.33,9.22,9.33,213193.0,7.7816,7.8659,7.7732,7.8659,213193.0
2017-05-26 11:30:00,9.32,9.33,9.26,9.3,95711.0,7.8575,7.8659,7.8069,7.8406,95711.0
2017-05-26 12:00:00,9.3,9.36,9.3,9.33,363024.0,7.8406,7.8912,7.8406,7.8659,363024.0
2017-05-26 12:30:00,9.33,9.39,9.33,9.37,156904.0,7.8659,7.9165,7.8659,7.8996,156904.0
2017-05-26 13:00:00,9.37,9.4,9.35,9.38,198981.0,7.8996,7.9249,7.8828,7.9081,198981.0
2017-05-26 13:30:00,9.38,9.41,9.35,9.39,158387.0,7.9081,7.9334,7.8828,7.9165,158387.0
2017-05-26 14:00:00,9.39,9.39,9.35,9.38,209771.0,7.9165,7.9165,7.8828,7.9081,209771.0
2017-05-26 14:30:00,9.38,9.38,9.35,9.37,218886.0,7.9081,7.9081,7.8828,7.8996,218886.0
2017-05-26 15:00:00,9.36,9.4,9.35,9.39,256824.0,7.8912,7.9249,7.8828,7.9165,256824.0
2017-05-26 15:30:00,9.39,9.4,9.35,9.39,914978.0,7.9165,7.9249,7.8828,7.9165,914978.0
2017-05-30 09:30:00,9.29,9.37,9.19,9.19,351641.0,7.8322,7.8996,7.7479,7.7479,351641.0
2017-05-30 10:00:00,9.2,9.23,9.17,9.19,256893.0,7.7563,7.7816,7.731,7.7479,256893.0
2017-05-30 10:30:00,9.19,9.21,9.15,9.18,241174.0,7.7479,7.7647,7.7142,7.7395,241174.0
2017-05-30 11:00:00,9.18,9.2,9.15,9.17,165065.0,7.7395,7.7563,7.7142,7.731,165065.0
2017-05-30 11:30:00,9.17,9.19,9.16,9.18,96647.0,7.731,7.7479,7.7226,7.7395,96647.0
2017-05-30 12:00:00,9.18,9.19,9.16,9.19,100927.0,7.7395,7.7479,7.7226,7.7479,100927.0
2017-05-30 12:30:00,9.19,9.19,9.16,9.17,96849.0,7.7479,7.7479,7.7226,7.731,96849.0
2017-05-30 13:00:00,9.18,9.19,9.17,9.17,56023.0,7.7395,7.7479,7.731,7.731,56023.0
2017-05-30 13:30:00,9.17,9.21,9.17,9.2,100230.0,7.731,7.7647,7.731,7.7563,100230.0
2017-05-30 14:00:00,9.2,9.25,9.19,9.22,278671.0,7.7563,7.7985,7.7479,7.7732,278671.0
2017-05-30 14:30:00,9.22,9.25,9.21,9.24,103070.0,7.7732,7.7985,7.7647,7.79,103070.0
2017-05-30 15:00:00,9.25,9.25,9.2,9.24,152421.0,7.7985,7.7985,7.7563,7.79,152421.0
2017-05-30 15:30:00,9.24,9.25,9.23,9.24,651433.0,7.79,7.7985,7.7816,7.79,651433.0
2017-05-31 09:30:00,9.12,9.18,9.06,9.12,322788.0,7.6889,7.7395,7.6383,7.6889,322788.0
2017-05-31 10:00:00,9.12,9.13,8.92,8.96,638451.0,7.6889,7.6973,7.5203,7.554,638451.0
2017-05-31 10:30:00,8.95,8.99,8.93,8.96,204469.0,7.5455,7.5793,7.5287,7.554,204469.0
2017-05-31 11:00:00,8.97,8.97,8.87,8.88,255064.0,7.5624,7.5624,7.4781,7.4865,255064.0
2017-05-31 11:30:00,8.88,8.95,8.83,8.94,327941.0,7.4865,7.5455,7.4444,7.5371,327941.0
2017-05-31 12:00:00,8.94,9.0,8.92,8.97,192037.0,7.5371,7.5877,7.5203,7.5624,192037.0
2017-05-31 12:30:00,8.97,9.02,8.96,9.02,124511.0,7.5624,7.6046,7.554,7.6046,124511.0
2017-05-31 13:00:00,9.01,9.04,8.98,8.99,164310.0,7.5961,7.6214,7.5708,7.5793,164310.0
2017-05-31 13:30:00,8.99,8.99,8.94,8.96,106881.0,7.5793,7.5793,7.5371,7.554,106881.0
2017-05-31 14:00:00,8.96,8.97,8.94,8.94,188925.0,7.554,7.5624,7.5371,7.5371,188925.0
2017-05-31 14:30:00,8.94,8.95,8.87,8.89,267305.0,7.5371,7.5455,7.4781,7.495,267305.0
2017-05-31 15:00:00,8.89,8.93,8.89,8.9,163645.0,7.495,7.5287,7.495,7.5034,163645.0
2017-05-31 15:30:00,8.91,8.95,8.88,8.91,829284.0,7.5118,7.5455,7.4865,7.5118,829284.0
2017-06-01 09:30:00,8.9,9.05,8.83,9.04,516172.0,7.5034,7.6299,7.4444,7.6214,516172.0
2017-06-01 10:00:00,9.04,9.09,9.01,9.07,337127.0,7.6214,7.6636,7.5961,7.6467,337127.0
2017-06-01 10:30:00,9.08,9.08,8.98,9.03,306680.0,7.6551,7.6551,7.5708,7.613,306680.0
2017-06-01 11:00:00,9.03,9.16,9.01,9.14,544096.0,7.613,7.7226,7.5961,7.7057,544096.0
2017-06-01 11:30:00,9.14,9.16,9.06,9.09,231859.0,7.7057,7.7226,7.6383,7.6636,231859.0
2017-06-01 12:00:00,9.1,9.11,9.06,9.07,195034.0,7.672,7.6804,7.6383,7.6467,195034.0
2017-06-01 12:30:00,9.07,9.1,9.07,9.1,165710.0,7.6467,7.672,7.6467,7.672,165710.0
2017-06-01 13:00:00,9.09,9.17,9.07,9.17,410335.0,7.6636,7.731,7.6467,7.731,410335.0
2017-06-01 13:30:00,9.17,9.17,9.11,9.15,177345.0,7.731,7.731,7.6804,7.7142,177345.0
2017-06-01 14:00:00,9.15,9.15,9.06,9.07,177174.0,7.7142,7.7142,7.6383,7.6467,177174.0
2017-06-01 14:30:00,9.06,9.11,9.03,9.09,439411.0,7.6383,7.6804,7.613,7.6636,439411.0
2017-06-01 15:00:00,9.09,9.09,9.02,9.05,240873.0,7.6636,7.6636,7.6046,7.6299,240873.0
2017-06-01 15:30:00,9.05,9.09,9.05,9.07,341767.0,7.6299,7.6636,7.6299,7.6467,341767.0
2017-06-02 09:30:00,8.98,9.02,8.81,8.83,478539.0,7.5708,7.6046,7.4275,7.4444,478539.0
2017-06-02 10:00:00,8.82,8.83,8.72,8.73,516417.0,7.4359,7.4444,7.3516,7.3601,516417.0
2017-06-02 10:30:00,8.73,8.74,8.64,8.67,367501.0,7.3601,7.3685,7.2842,7.3095,367501.0
2017-06-02 11:00:00,8.67,8.7,8.61,8.68,250760.0,7.3095,7.3348,7.2589,7.3179,250760.0
2017-06-02 11:30:00,8.67,8.76,8.67,8.75,231648.0,7.3095,7.3854,7.3095,7.3769,231648.0
2017-06-02 12:00:00,8.75,8.76,8.71,8.74,472776.0,7.3769,7.3854,7.3432,7.3685,472776.0
2017-06-02 12:30:00,8.74,8.74,8.67,8.67,192411.0,7.3685,7.3685,7.3095,7.3095,192411.0
2017-06-02 13:00:00,8.68,8.68,8.62,8.63,550022.0,7.3179,7.3179,7.2673,7.2758,550022.0
2017-06-02 13:30:00,8.64,8.69,8.63,8.66,322313.0,7.2842,7.3263,7.2758,7.3011,322313.0
2017-06-02 14:00:00,8.66,8.67,8.55,8.55,600930.0,7.3011,7.3095,7.2083,7.2083,600930.0
2017-06-02 14:30:00,8.55,8.62,8.55,8.61,1187437.0,7.2083,7.2673,7.2083,7.2589,1187437.0
2017-06-02 15:00:00,8.61,8.61,8.43,8.49,1217989.0,7.2589,7.2589,7.1071,7.1577,1217989.0
2017-06-02 15:30:00,8.49,8.6,8.48,8.59,1819609.0,7.1577,7.2505,7.1493,7.242,1819609.0
2017-06-05 09:30:00,8.53,8.57,8.4,8.4,884329.0,7.1915,7.2252,7.0819,7.0819,884329.0
2017-06-05 10:00:00,8.4,8.56,8.39,8.51,592206.0,7.0819,7.2167,7.0734,7.1746,592206.0
2017-06-05 10:30:00,8.51,8.54,8.46,8.47,487339.0,7.1746,7.1999,7.1324,7.1409,487339.0
2017-06-05 11:00:00,8.48,8.5,8.43,8.49,275292.0,7.1493,7.1662,7.1071,7.1577,275292.0
2017-06-05 11:30:00,8.49,8.54,8.47,8.52,377352.0,7.1577,7.1999,7.1409,7.183,377352.0
2017-06-05 12:00:00,8.52,8.57,8.51,8.55,321821.0,7.183,7.2252,7.1746,7.2083,321821.0
2017-06-05 12:30:00,8.55,8.6,8.55,8.58,173797.0,7.2083,7.2505,7.2083,7.2336,173797.0
2017-06-05 13:00:00,8.58,8.62,8.57,8.6,175422.0,7.2336,7.2673,7.2252,7.2505,175422.0
2017-06-05 13:30:00,8.6,8.6,8.56,8.56,478591.0,7.2505,7.2505,7.2167,7.2167,478591.0
2017-06-05 14:00:00,8.57,8.59,8.51,8.52,767921.0,7.2252,7.242,7.1746,7.183,767921.0
2017-06-05 14:30:00,8.52,8.56,8.51,8.54,203908.0,7.183,7.2167,7.1746,7.1999,203908.0
2017-06-05 15:00:00,8.54,8.56,8.5,8.52,564481.0,7.1999,7.2167,7.1662,7.183,564481.0
2017-06-05 15:30:00,8.52,8.53,8.45,8.47,717107.0,7.183,7.1915,7.124,7.1409,717107.0
2017-06-06 09:30:00,8.45,8.5,8.43,8.5,312167.0,7.124,7.1662,7.1071,7.1662,312167.0
2017-06-06 10:00:00,8.49,8.52,8.47,8.5,194174.0,7.1577,7.183,7.1409,7.1662,194174.0
2017-06-06 10:30:00,8.49,8.49,8.42,8.44,147355.0,7.1577,7.1577,7.0987,7.1156,147355.0
2017-06-06 11:00:00,8.44,8.45,8.41,8.43,172302.0,7.1156,7.124,7.0903,7.1071,172302.0
2017-06-06 11:30:00,8.42,8.47,8.41,8.44,373267.0,7.0987,7.1409,7.0903,7.1156,373267.0
2017-06-06 12:00:00,8.43,8.58,8.42,8.55,316851.0,7.1071,7.2336,7.0987,7.2083,316851.0
2017-06-06 12:30:00,8.55,8.6,8.53,8.57,332146.0,7.2083,7.2505,7.1915,7.2252,332146.0
2017-06-06 13:00:00,8.57,8.61,8.55,8.59,249195.0,7.2252,7.2589,7.2083,7.242,249195.0
2017-06-06 13:30:00,8.59,8.59,8.53,8.54,225070.0,7.242,7.242,7.1915,7.1999,225070.0
2017-06-06 14:00:00,8.54,8.56,8.52,8.55,417292.0,7.1999,7.2167,7.183,7.2083,417292.0
2017-06-06 14:30:00,8.54,8.6,8.54,8.59,113817.0,7.1999,7.2505,7.1999,7.242,113817.0
2017-06-06 15:00:00,8.59,8.64,8.57,8.63,251433.0,7.242,7.2842,7.2252,7.2758,251433.0
2017-06-06 15:30:00,8.63,8.65,8.6,8.63,709782.0,7.2758,7.2926,7.2505,7.2758,709782.0
2017-06-07 09:30:00,8.56,8.59,8.52,8.56,257567.0,7.2167,7.242,7.183,7.2167,257567.0
2017-06-07 10:00:00,8.57,8.58,8.52,8.55,148344.0,7.2252,7.2336,7.183,7.2083,148344.0
2017-06-07 10:30:00,8.54,8.55,8.24,8.29,1227924.0,7.1999,7.2083,6.947,6.9891,1227924.0
2017-06-07 11:00:00,8.28,8.29,8.17,8.2,540928.0,6.9807,6.9891,6.8879,6.9132,540928.0
2017-06-07 11:30:00,8.2,8.21,8.09,8.12,522311.0,6.9132,6.9217,6.8205,6.8458,522311.0
2017-06-07 12:00:00,8.12,8.21,8.1,8.18,254268.0,6.8458,6.9217,6.8289,6.8964,254268.0
2017-06-07 12:30:00,8.18,8.18,8.13,8.17,321054.0,6.8964,6.8964,6.8542,6.8879,321054.0
2017-06-07 13:00:00,8.17,8.26,8.15,8.24,425448.0,6.8879,6.9638,6.8711,6.947,425448.0
2017-06-07 13:30:00,8.24,8.25,8.16,8.17,245330.0,6.947,6.9554,6.8795,6.8879,245330.0
2017-06-07 14:00:00,8.17,8.17,8.11,8.14,346324.0,6.8879,6.8879,6.8374,6.8627,346324.0
2017-06-07 14:30:00,8.13,8.18,8.12,8.16,355708.0,6.8542,6.8964,6.8458,6.8795,355708.0
2017-06-07 15:00:00,8.15,8.17,8.12,8.12,374078.0,6.8711,6.8879,6.8458,6.8458,374078.0
2017-06-07 15:30:00,8.12,8.14,8.05,8.05,1337350.0,6.8458,6.8627,6.7868,6.7868,1337350.0
2017-06-08 09:30:00,8.0,8.18,8.0,8.14,615221.0,6.7446,6.8964,6.7446,6.8627,615221.0
2017-06-08 10:00:00,8.14,8.15,8.02,8.02,469580.0,6.8627,6.8711,6.7615,6.7615,469580.0
2017-06-08 10:30:00,8.02,8.04,7.97,7.98,552248.0,6.7615,6.7783,6.7193,6.7278,552248.0
2017-06-08 11:00:00,7.98,7.99,7.87,7.9,511978.0,6.7278,6.7362,6.635,6.6603,511978.0
2017-06-08 11:30:00,7.89,7.92,7.85,7.87,346571.0,6.6519,6.6772,6.6182,6.635,346571.0
2017-06-08 12:00:00,7.86,7.89,7.83,7.85,242338.0,6.6266,6.6519,6.6013,6.6182,242338.0
2017-06-08 12:30:00,7.86,7.88,7.84,7.86,242462.0,6.6266,6.6435,6.6097,6.6266,242462.0
2017-06-08 13:00:00,7.85,7.9,7.81,7.89,358461.0,6.6182,6.6603,6.5844,6.6519,358461.0
2017-06-08 13:30:00,7.9,7.92,7.88,7.92,230407.0,6.6603,6.6772,6.6435,6.6772,230407.0
2017-06-08 14:00:00,7.93,7.93,7.88,7.91,269200.0,6.6856,6.6856,6.6435,6.6687,269200.0
2017-06-08 14:30:00,7.91,7.94,7.88,7.91,224366.0,6.6687,6.694,6.6435,6.6687,224366.0
2017-06-08 15:00:00,7.91,7.92,7.88,7.9,185272.0,6.6687,6.6772,6.6435,6.6603,185272.0
2017-06-08 15:30:00,7.9,7.91,7.86,7.86,762980.0,6.6603,6.6687,6.6266,6.6266,762980.0
2017-06-09 09:30:00,7.93,8.05,7.91,8.0,553080.0,6.6856,6.7868,6.6687,6.7446,553080.0
2017-06-09 10:00:00,8.0,8.0,7.91,7.97,255001.0,6.7446,6.7446,6.6687,6.7193,255001.0
2017-06-09 10:30:00,7.97,8.07,7.89,8.03,891583.0,6.7193,6.8036,6.6519,6.7699,891583.0
2017-06-09 11:00:00,8.04,8.1,8.03,8.07,800445.0,6.7783,6.8289,6.7699,6.8036,800445.0
2017-06-09 11:30:00,8.07,8.19,8.05,8.17,279296.0,6.8036,6.9048,6.7868,6.8879,279296.0
2017-06-09 12:00:00,8.17,8.19,8.14,8.15,264299.0,6.8879,6.9048,6.8627,6.8711,264299.0
2017-06-09 12:30:00,8.15,8.2,8.12,8.18,383463.0,6.8711,6.9132,6.8458,6.8964,383463.0
2017-06-09 13:00:00,8.18,8.21,8.15,8.16,286885.0,6.8964,6.9217,6.8711,6.8795,286885.0
2017-06-09 13:30:00,8.16,8.2,8.11,8.17,534549.0,6.8795,6.9132,6.8374,6.8879,534549.0
2017-06-09 14:00:00,8.16,8.2,8.1,8.19,367743.0,6.8795,6.9132,6.8289,6.9048,367743.0
2017-06-09 14:30:00,8.19,8.2,8.11,8.12,430746.0,6.9048,6.9132,6.8374,6.8458,430746.0
2017-06-09 15:00:00,8.12,8.23,8.11,8.22,645585.0,6.8458,6.9385,6.8374,6.9301,645585.0
2017-06-09 15:30:00,8.22,8.29,8.2,8.25,1016009.0,6.9301,6.9891,6.9132,6.9554,1016009.0
2017-06-12 09:30:00,8.39,8.63,8.35,8.47,1201129.0,7.0734,7.2758,7.0397,7.1409,1201129.0
2017-06-12 10:00:00,8.47,8.5,8.39,8.42,648273.0,7.1409,7.1662,7.0734,7.0987,648273.0
2017-06-12 10:30:00,8.41,8.42,8.35,8.37,429424.0,7.0903,7.0987,7.0397,7.0566,429424.0
2017-06-12 11:00:00,8.37,8.4,8.27,8.3,413823.0,7.0566,7.0819,6.9723,6.9975,413823.0
2017-06-12 11:30:00,8.29,8.38,8.29,8.36,295494.0,6.9891,7.065,6.9891,7.0481,295494.0
2017-06-12 12:00:00,8.36,8.38,8.31,8.32,236652.0,7.0481,7.065,7.006,7.0144,236652.0
2017-06-12 12:30:00,8.32,8.32,8.26,8.31,300462.0,7.0144,7.0144,6.9638,7.006,300462.0
2017-06-12 13:00:00,8.31,8.36,8.28,8.35,343678.0,7.006,7.0481,6.9807,7.0397,343678.0
2017-06-12 13:30:00,8.35,8.4,8.34,8.4,302806.0,7.0397,7.0819,7.0313,7.0819,302806.0
2017-06-12 14:00:00,8.4,8.43,8.38,8.39,527395.0,7.0819,7.1071,7.065,7.0734,527395.0
2017-06-12 14:30:00,8.39,8.49,8.37,8.49,1011720.0,7.0734,7.1577,7.0566,7.1577,1011720.0
2017-06-12 15:00:00,8.49,8.52,8.47,8.48,518878.0,7.1577,7.183,7.1409,7.1493,518878.0
2017-06-12 15:30:00,8.48,8.54,8.48,8.53,1884728.0,7.1493,7.1999,7.1493,7.1915,1884728.0
2017-06-13 09:30:00,8.55,8.59,8.44,8.49,486651.0,7.2501,7.284,7.1568,7.1992,486651.0
2017-06-13 10:00:00,8.49,8.53,8.44,8.52,598354.0,7.1992,7.2331,7.1568,7.2246,598354.0
2017-06-13 10:30:00,8.52,8.63,8.49,8.57,407138.0,7.2246,7.3179,7.1992,7.267,407138.0
2017-06-13 11:00:00,8.57,8.59,8.5,8.57,464725.0,7.267,7.284,7.2077,7.267,464725.0
2017-06-13 11:30:00,8.57,8.66,8.54,8.56,392260.0,7.267,7.3434,7.2416,7.2586,392260.0
2017-06-13 12:00:00,8.56,8.62,8.54,8.61,290804.0,7.2586,7.3094,7.2416,7.301,290804.0
2017-06-13 12:30:00,8.6,8.65,8.6,8.62,495143.0,7.2925,7.3349,7.2925,7.3094,495143.0
2017-06-13 13:00:00,8.63,8.69,8.62,8.69,175628.0,7.3179,7.3688,7.3094,7.3688,175628.0
2017-06-13 13:30:00,8.69,8.71,8.62,8.63,309766.0,7.3688,7.3858,7.3094,7.3179,309766.0
2017-06-13 14:00:00,8.64,8.69,8.64,8.67,408411.0,7.3264,7.3688,7.3264,7.3518,408411.0
2017-06-13 14:30:00,8.66,8.68,8.59,8.63,400825.0,7.3434,7.3603,7.284,7.3179,400825.0
2017-06-13 15:00:00,8.63,8.64,8.6,8.63,416652.0,7.3179,7.3264,7.2925,7.3179,416652.0
2017-06-13 15:30:00,8.63,8.65,8.6,8.63,809878.0,7.3179,7.3349,7.2925,7.3179,809878.0
2017-06-14 09:30:00,8.6,8.62,8.5,8.53,298646.0,7.2925,7.3094,7.2077,7.2331,298646.0
2017-06-14 10:00:00,8.53,8.55,8.47,8.52,424154.0,7.2331,7.2501,7.1822,7.2246,424154.0
2017-06-14 10:30:00,8.53,8.56,8.38,8.39,870575.0,7.2331,7.2586,7.1059,7.1144,870575.0
2017-06-14 11:00:00,8.4,8.43,8.38,8.38,659261.0,7.1229,7.1483,7.1059,7.1059,659261.0
2017-06-14 11:30:00,8.39,8.42,8.38,8.39,620925.0,7.1144,7.1398,7.1059,7.1144,620925.0
2017-06-14 12:00:00,8.39,8.41,8.35,8.36,570271.0,7.1144,7.1314,7.0805,7.089,570271.0
2017-06-14 12:30:00,8.36,8.38,8.35,8.36,1084550.0,7.089,7.1059,7.0805,7.089,1084550.0
2017-06-14 13:00:00,8.36,8.38,8.34,8.35,1129523.0,7.089,7.1059,7.072,7.0805,1129523.0
2017-06-14 13:30:00,8.35,8.38,8.34,8.38,634694.0,7.0805,7.1059,7.072,7.1059,634694.0
2017-06-14 14:00:00,8.37,8.41,8.35,8.38,923451.0,7.0974,7.1314,7.0805,7.1059,923451.0
2017-06-14 14:30:00,8.38,8.4,8.33,8.37,592951.0,7.1059,7.1229,7.0635,7.0974,592951.0
2017-06-14 15:00:00,8.37,8.4,8.33,8.36,658674.0,7.0974,7.1229,7.0635,7.089,658674.0
2017-06-14 15:30:00,8.36,8.36,8.24,8.26,1138112.0,7.089,7.089,6.9872,7.0042,1138112.0
2017-06-15 09:30:00,8.21,8.24,8.07,8.16,630460.0,6.9618,6.9872,6.8431,6.9194,630460.0
2017-06-15 10:00:00,8.15,8.17,8.09,8.13,378918.0,6.9109,6.9279,6.86,6.8939,378918.0
2017-06-15 10:30:00,8.14,8.16,7.99,8.04,401839.0,6.9024,6.9194,6.7752,6.8176,401839.0
2017-06-15 11:00:00,8.04,8.06,7.99,8.03,241549.0,6.8176,6.8346,6.7752,6.8091,241549.0
2017-06-15 11:30:00,8.03,8.06,7.99,8.02,183902.0,6.8091,6.8346,6.7752,6.8007,183902.0
2017-06-15 12:00:00,8.02,8.09,8.01,8.05,281373.0,6.8007,6.86,6.7922,6.8261,281373.0
2017-06-15 12:30:00,8.05,8.07,8.04,8.04,74432.0,6.8261,6.8431,6.8176,6.8176,74432.0
2017-06-15 13:00:00,8.05,8.07,8.02,8.03,120864.0,6.8261,6.8431,6.8007,6.8091,120864.0
2017-06-15 13:30:00,8.03,8.05,7.99,8.01,117604.0,6.8091,6.8261,6.7752,6.7922,117604.0
2017-06-15 14:00:00,8.0,8.02,7.97,7.97,297839.0,6.7837,6.8007,6.7583,6.7583,297839.0
2017-06-15 14:30:00,7.97,7.98,7.88,7.89,293824.0,6.7583,6.7667,6.6819,6.6904,293824.0
2017-06-15 15:00:00,7.88,7.93,7.85,7.91,400400.0,6.6819,6.7243,6.6565,6.7074,400400.0
2017-06-15 15:30:00,7.9,7.91,7.83,7.89,1187679.0,6.6989,6.7074,6.6395,6.6904,1187679.0
2017-06-16 09:30:00,7.96,7.96,7.81,7.84,488610.0,6.7498,6.7498,6.6226,6.648,488610.0
2017-06-16 10:00:00,7.84,7.88,7.81,7.85,291438.0,6.648,6.6819,6.6226,6.6565,291438.0
2017-06-16 10:30:00,7.85,7.92,7.84,7.88,185561.0,6.6565,6.7159,6.648,6.6819,185561.0
2017-06-16 11:00:00,7.88,7.96,7.88,7.94,210348.0,6.6819,6.7498,6.6819,6.7328,210348.0
2017-06-16 11:30:00,7.94,7.95,7.88,7.89,128786.0,6.7328,6.7413,6.6819,6.6904,128786.0
2017-06-16 12:00:00,7.89,7.94,7.89,7.92,72001.0,6.6904,6.7328,6.6904,6.7159,72001.0
2017-06-16 12:30:00,7.92,7.94,7.91,7.93,56175.0,6.7159,6.7328,6.7074,6.7243,56175.0
2017-06-16 13:00:00,7.92,7.93,7.91,7.92,143973.0,6.7159,6.7243,6.7074,6.7159,143973.0
2017-06-16 13:30:00,7.93,7.94,7.92,7.93,71891.0,6.7243,6.7328,6.7159,6.7243,71891.0
2017-06-16 14:00:00,7.93,7.96,7.93,7.95,132198.0,6.7243,6.7498,6.7243,6.7413,132198.0
2017-06-16 14:30:00,7.94,7.95,7.92,7.92,123202.0,6.7328,6.7413,6.7159,6.7159,123202.0
2017-06-16 15:00:00,7.92,7.94,7.89,7.93,359288.0,6.7159,6.7328,6.6904,6.7243,359288.0
2017-06-16 15:30:00,7.93,7.94,7.9,7.92,1127366.0,6.7243,6.7328,6.6989,6.7159,1127366.0
2017-06-19 09:30:00,7.96,8.07,7.96,8.05,440474.0,6.7498,6.8431,6.7498,6.8261,440474.0
2017-06-19 10:00:00,8.05,8.08,8.02,8.04,93790.0,6.8261,6.8515,6.8007,6.8176,93790.0
2017-06-19 10:30:00,8.04,8.07,8.01,8.04,157510.0,6.8176,6.8431,6.7922,6.8176,157510.0
2017-06-19 11:00:00,8.04,8.08,8.04,8.05,129827.0,6.8176,6.8515,6.8176,6.8261,129827.0
2017-06-19 11:30:00,8.04,8.06,7.99,8.0,177262.0,6.8176,6.8346,6.7752,6.7837,177262.0
2017-06-19 12:00:00,8.01,8.02,7.98,8.0,195309.0,6.7922,6.8007,6.7667,6.7837,195309.0
2017-06-19 12:30:00,8.0,8.0,7.93,7.97,166628.0,6.7837,6.7837,6.7243,6.7583,166628.0
2017-06-19 13:00:00,7.97,7.98,7.95,7.96,142200.0,6.7583,6.7667,6.7413,6.7498,142200.0
2017-06-19 13:30:00,7.96,7.98,7.91,7.91,187673.0,6.7498,6.7667,6.7074,6.7074,187673.0
2017-06-19 14:00:00,7.91,7.92,7.84,7.84,275257.0,6.7074,6.7159,6.648,6.648,275257.0
2017-06-19 14:30:00,7.85,7.88,7.82,7.84,407103.0,6.6565,6.6819,6.6311,6.648,407103.0
2017-06-19 15:00:00,7.84,7.84,7.78,7.81,456725.0,6.648,6.648,6.5971,6.6226,456725.0
2017-06-19 15:30:00,7.8,7.81,7.77,7.78,891387.0,6.6141,6.6226,6.5887,6.5971,891387.0
2017-06-20 09:30:00,7.51,7.56,6.88,6.91,1657371.0,6.3682,6.4106,5.834,5.8594,1657371.0
2017-06-20 10:00:00,6.91,7.12,6.9,7.06,765551.0,5.8594,6.0375,5.8509,5.9866,765551.0
2017-06-20 10:30:00,7.06,7.08,6.93,6.96,465263.0,5.9866,6.0036,5.8764,5.9018,465263.0
2017-06-20 11:00:00,6.96,6.97,6.86,6.93,980851.0,5.9018,5.9103,5.817,5.8764,980851.0
2017-06-20 11:30:00,6.92,6.96,6.88,6.89,1132252.0,5.8679,5.9018,5.834,5.8425,1132252.0
2017-06-20 12:00:00,6.88,6.98,6.88,6.88,2068529.0,5.834,5.9188,5.834,5.834,2068529.0
2017-06-20 12:30:00,6.88,6.96,6.88,6.95,262416.0,5.834,5.9018,5.834,5.8933,262416.0
2017-06-20 13:00:00,6.96,7.04,6.95,6.97,621066.0,5.9018,5.9697,5.8933,5.9103,621066.0
2017-06-20 13:30:00,6.96,7.04,6.94,7.04,860684.0,5.9018,5.9697,5.8849,5.9697,860684.0
2017-06-20 14:00:00,7.04,7.22,7.02,7.19,2685920.0,5.9697,6.1223,5.9527,6.0968,2685920.0
2017-06-20 14:30:00,7.19,7.27,7.17,7.18,1183081.0,6.0968,6.1647,6.0799,6.0884,1183081.0
2017-06-20 15:00:00,7.18,7.27,7.17,7.21,947716.0,6.0884,6.1647,6.0799,6.1138,947716.0
2017-06-20 15:30:00,7.21,7.22,7.11,7.12,1808307.0,6.1138,6.1223,6.029,6.0375,1808307.0
2017-06-21 09:30:00,7.21,7.24,7.02,7.23,616127.0,6.1138,6.1392,5.9527,6.1308,616127.0
2017-06-21 10:00:00,7.23,7.24,7.16,7.23,368425.0,6.1308,6.1392,6.0714,6.1308,368425.0
2017-06-21 10:30:00,7.23,7.34,7.22,7.25,486034.0,6.1308,6.224,6.1223,6.1477,486034.0
2017-06-21 11:00:00,7.25,7.26,7.14,7.17,391796.0,6.1477,6.1562,6.0545,6.0799,391796.0
2017-06-21 11:30:00,7.18,7.19,7.12,7.13,270820.0,6.0884,6.0968,6.0375,6.046,270820.0
2017-06-21 12:00:00,7.12,7.13,7.03,7.05,370424.0,6.0375,6.046,5.9612,5.9781,370424.0
2017-06-21 12:30:00,7.05,7.06,6.94,6.95,338963.0,5.9781,5.9866,5.8849,5.8933,338963.0
2017-06-21 13:00:00,6.96,7.0,6.9,6.97,397582.0,5.9018,5.9357,5.8509,5.9103,397582.0
2017-06-21 13:30:00,6.97,6.97,6.89,6.91,348427.0,5.9103,5.9103,5.8425,5.8594,348427.0
2017-06-21 14:00:00,6.9,6.94,6.9,6.91,448613.0,5.8509,5.8849,5.8509,5.8594,448613.0
2017-06-21 14:30:00,6.92,6.97,6.91,6.92,851226.0,5.8679,5.9103,5.8594,5.8679,851226.0
2017-06-21 15:00:00,6.92,6.94,6.91,6.91,333068.0,5.8679,5.8849,5.8594,5.8594,333068.0
2017-06-21 15:30:00,6.91,6.92,6.86,6.87,1740684.0,5.8594,5.8679,5.817,5.8255,1740684.0
2017-06-22 09:30:00,6.89,7.03,6.89,6.92,945739.0,5.8425,5.9612,5.8425,5.8679,945739.0
2017-06-22 10:00:00,6.92,6.95,6.87,6.89,955453.0,5.8679,5.8933,5.8255,5.8425,955453.0
2017-06-22 10:30:00,6.88,7.02,6.88,6.91,2435996.0,5.834,5.9527,5.834,5.8594,2435996.0
2017-06-22 11:00:00,6.92,6.94,6.9,6.93,1134708.0,5.8679,5.8849,5.8509,5.8764,1134708.0
2017-06-22 11:30:00,6.93,6.94,6.88,6.91,204383.0,5.8764,5.8849,5.834,5.8594,204383.0
2017-06-22 12:00:00,6.91,6.92,6.89,6.91,486386.0,5.8594,5.8679,5.8425,5.8594,486386.0
2017-06-22 12:30:00,6.9,6.93,6.9,6.91,191526.0,5.8509,5.8764,5.8509,5.8594,191526.0
2017-06-22 13:00:00,6.9,6.91,6.81,6.83,515824.0,5.8509,5.8594,5.7746,5.7916,515824.0
2017-06-22 13:30:00,6.83,6.86,6.82,6.83,259069.0,5.7916,5.817,5.7831,5.7916,259069.0
2017-06-22 14:00:00,6.84,6.86,6.82,6.83,515601.0,5.8001,5.817,5.7831,5.7916,515601.0
2017-06-22 14:30:00,6.83,6.88,6.83,6.85,592071.0,5.7916,5.834,5.7916,5.8085,592071.0
2017-06-22 15:00:00,6.85,6.87,6.82,6.83,631966.0,5.8085,5.8255,5.7831,5.7916,631966.0
2017-06-22 15:30:00,6.83,6.84,6.8,6.81,1287408.0,5.7916,5.8001,5.7661,5.7746,1287408.0
2017-06-23 09:30:00,6.79,6.91,6.76,6.89,405432.0,5.7577,5.8594,5.7322,5.8425,405432.0
2017-06-23 10:00:00,6.89,6.93,6.87,6.9,563403.0,5.8425,5.8764,5.8255,5.8509,563403.0
2017-06-23 10:30:00,6.9,6.94,6.89,6.94,472867.0,5.8509,5.8849,5.8425,5.8849,472867.0
2017-06-23 11:00:00,6.94,6.95,6.89,6.9,271785.0,5.8849,5.8933,5.8425,5.8509,271785.0
2017-06-23 11:30:00,6.89,6.91,6.86,6.9,148043.0,5.8425,5.8594,5.817,5.8509,148043.0
2017-06-23 12:00:00,6.9,6.92,6.86,6.87,283855.0,5.8509,5.8679,5.817,5.8255,283855.0
2017-06-23 12:30:00,6.88,6.9,6.86,6.88,133697.0,5.834,5.8509,5.817,5.834,133697.0
2017-06-23 13:00:00,6.88,6.89,6.84,6.86,199437.0,5.834,5.8425,5.8001,5.817,199437.0
2017-06-23 13:30:00,6.86,6.9,6.85,6.9,174826.0,5.817,5.8509,5.8085,5.8509,174826.0
2017-06-23 14:00:00,6.9,6.91,6.87,6.9,160940.0,5.8509,5.8594,5.8255,5.8509,160940.0
2017-06-23 14:30:00,6.9,6.91,6.87,6.89,146829.0,5.8509,5.8594,5.8255,5.8425,146829.0
2017-06-23 15:00:00,6.89,6.9,6.87,6.89,316994.0,5.8425,5.8509,5.8255,5.8425,316994.0
2017-06-23 15:30:00,6.89,6.91,6.88,6.9,735295.0,5.8425,5.8594,5.834,5.8509,735295.0
2017-06-26 09:30:00,6.98,7.01,6.89,6.98,406847.0,5.9188,5.9442,5.8425,5.9188,406847.0
2017-06-26 10:00:00,6.97,6.98,6.9,6.9,197646.0,5.9103,5.9188,5.8509,5.8509,197646.0
2017-06-26 10:30:00,6.9,6.92,6.86,6.9,281994.0,5.8509,5.8679,5.817,5.8509,281994.0
2017-06-26 11:00:00,6.9,6.96,6.88,6.93,345905.0,5.8509,5.9018,5.834,5.8764,345905.0
2017-06-26 11:30:00,6.94,6.95,6.92,6.93,255920.0,5.8849,5.8933,5.8679,5.8764,255920.0
2017-06-26 12:00:00,6.93,6.94,6.91,6.92,324561.0,5.8764,5.8849,5.8594,5.8679,324561.0
2017-06-26 12:30:00,6.92,6.94,6.9,6.91,152490.0,5.8679,5.8849,5.8509,5.8594,152490.0
2017-06-26 13:00:00,6.92,6.94,6.91,6.94,115211.0,5.8679,5.8849,5.8594,5.8849,115211.0
2017-06-26 13:30:00,6.94,6.95,6.91,6.93,156605.0,5.8849,5.8933,5.8594,5.8764,156605.0
2017-06-26 14:00:00,6.93,6.93,6.91,6.92,107892.0,5.8764,5.8764,5.8594,5.8679,107892.0
2017-06-26 14:30:00,6.92,6.94,6.91,6.93,164178.0,5.8679,5.8849,5.8594,5.8764,164178.0
2017-06-26 15:00:00,6.93,6.95,6.92,6.92,161263.0,5.8764,5.8933,5.8679,5.8679,161263.0
2017-06-26 15:30:00,6.92,6.94,6.91,6.92,388536.0,5.8679,5.8849,5.8594,5.8679,388536.0
2017-06-27 09:30:00,6.99,7.07,6.99,7.07,414890.0,5.9273,5.9951,5.9273,5.9951,414890.0
2017-06-27 10:00:00,7.06,7.12,7.03,7.09,268423.0,5.9866,6.0375,5.9612,6.0121,268423.0
2017-06-27 10:30:00,7.09,7.17,7.08,7.15,322714.0,6.0121,6.0799,6.0036,6.0629,322714.0
2017-06-27 11:00:00,7.14,7.19,7.14,7.18,508647.0,6.0545,6.0968,6.0545,6.0884,508647.0
2017-06-27 11:30:00,7.18,7.21,7.16,7.21,252491.0,6.0884,6.1138,6.0714,6.1138,252491.0
2017-06-27 12:00:00,7.21,7.27,7.19,7.26,1247013.0,6.1138,6.1647,6.0968,6.1562,1247013.0
2017-06-27 12:30:00,7.26,7.28,7.23,7.24,499812.0,6.1562,6.1732,6.1308,6.1392,499812.0
2017-06-27 13:00:00,7.24,7.35,7.24,7.33,945646.0,6.1392,6.2325,6.1392,6.2156,945646.0
2017-06-27 13:30:00,7.33,7.33,7.23,7.26,309850.0,6.2156,6.2156,6.1308,6.1562,309850.0
2017-06-27 14:00:00,7.27,7.27,7.21,7.24,240191.0,6.1647,6.1647,6.1138,6.1392,240191.0
2017-06-27 14:30:00,7.25,7.26,7.24,7.26,243065.0,6.1477,6.1562,6.1392,6.1562,243065.0
2017-06-27 15:00:00,7.25,7.28,7.25,7.27,213792.0,6.1477,6.1732,6.1477,6.1647,213792.0
2017-06-27 15:30:00,7.27,7.27,7.23,7.25,929701.0,6.1647,6.1647,6.1308,6.1477,929701.0
2017-06-28 09:30:00,7.3,7.35,7.25,7.28,321447.0,6.1901,6.2325,6.1477,6.1732,321447.0
2017-06-28 10:00:00,7.28,7.33,7.27,7.27,393794.0,6.1732,6.2156,6.1647,6.1647,393794.0
2017-06-28 10:30:00,7.27,7.42,7.26,7.41,667025.0,6.1647,6.2919,6.1562,6.2834,667025.0
2017-06-28 11:00:00,7.41,7.41,7.34,7.37,219878.0,6.2834,6.2834,6.224,6.2495,219878.0
2017-06-28 11:30:00,7.37,7.39,7.35,7.38,215277.0,6.2495,6.2664,6.2325,6.258,215277.0
2017-06-28 12:00:00,7.38,7.42,7.37,7.42,194062.0,6.258,6.2919,6.2495,6.2919,194062.0
2017-06-28 12:30:00,7.42,7.44,7.39,7.42,210355.0,6.2919,6.3088,6.2664,6.2919,210355.0
2017-06-28 13:00:00,7.42,7.42,7.4,7.42,209928.0,6.2919,6.2919,6.2749,6.2919,209928.0
2017-06-28 13:30:00,7.42,7.45,7.4,7.43,214155.0,6.2919,6.3173,6.2749,6.3004,214155.0
2017-06-28 14:00:00,7.43,7.46,7.42,7.44,128246.0,6.3004,6.3258,6.2919,6.3088,128246.0
2017-06-28 14:30:00,7.44,7.46,7.43,7.45,91348.0,6.3088,6.3258,6.3004,6.3173,91348.0
2017-06-28 15:00:00,7.44,7.45,7.39,7.39,243727.0,6.3088,6.3173,6.2664,6.2664,243727.0
2017-06-28 15:30:00,7.4,7.4,7.32,7.34,720654.0,6.2749,6.2749,6.2071,6.224,720654.0
2017-06-29 09:30:00,7.37,7.39,7.2,7.25,607690.0,6.2495,6.2664,6.1053,6.1477,607690.0
2017-06-29 10:00:00,7.25,7.44,7.24,7.42,332784.0,6.1477,6.3088,6.1392,6.2919,332784.0
2017-06-29 10:30:00,7.42,7.52,7.41,7.51,334552.0,6.2919,6.3767,6.2834,6.3682,334552.0
2017-06-29 11:00:00,7.52,7.57,7.48,7.53,582657.0,6.3767,6.4191,6.3428,6.3852,582657.0
2017-06-29 11:30:00,7.53,7.53,7.36,7.39,323319.0,6.3852,6.3852,6.241,6.2664,323319.0
2017-06-29 12:00:00,7.39,7.43,7.34,7.34,209660.0,6.2664,6.3004,6.224,6.224,209660.0
2017-06-29 12:30:00,7.33,7.35,7.31,7.33,210478.0,6.2156,6.2325,6.1986,6.2156,210478.0
2017-06-29 13:00:00,7.33,7.4,7.27,7.28,275680.0,6.2156,6.2749,6.1647,6.1732,275680.0
2017-06-29 13:30:00,7.28,7.31,7.25,7.31,265847.0,6.1732,6.1986,6.1477,6.1986,265847.0
2017-06-29 14:00:00,7.31,7.35,7.29,7.34,78652.0,6.1986,6.2325,6.1816,6.224,78652.0
2017-06-29 14:30:00,7.33,7.34,7.3,7.32,118836.0,6.2156,6.224,6.1901,6.2071,118836.0
2017-06-29 15:00:00,7.32,7.32,7.28,7.31,268889.0,6.2071,6.2071,6.1732,6.1986,268889.0
2017-06-29 15:30:00,7.31,7.32,7.26,7.27,709970.0,6.1986,6.2071,6.1562,6.1647,709970.0
2017-06-30 09:30:00,7.3,7.36,7.2,7.25,419775.0,6.1901,6.241,6.1053,6.1477,419775.0
2017-06-30 10:00:00,7.25,7.32,7.23,7.29,541270.0,6.1477,6.2071,6.1308,6.1816,541270.0
2017-06-30 10:30:00,7.3,7.36,7.28,7.35,718997.0,6.1901,6.241,6.1732,6.2325,718997.0
2017-06-30 11:00:00,7.35,7.4,7.33,7.4,465399.0,6.2325,6.2749,6.2156,6.2749,465399.0
2017-06-30 11:30:00,7.4,7.49,7.38,7.39,525470.0,6.2749,6.3512,6.258,6.2664,525470.0
2017-06-30 12:00:00,7.39,7.39,7.34,7.36,325810.0,6.2664,6.2664,6.224,6.241,325810.0
2017-06-30 12:30:00,7.36,7.4,7.35,7.4,278057.0,6.241,6.2749,6.2325,6.2749,278057.0
2017-06-30 13:00:00,7.39,7.53,7.39,7.52,410398.0,6.2664,6.3852,6.2664,6.3767,410398.0
2017-06-30 13:30:00,7.52,7.53,7.48,7.49,284439.0,6.3767,6.3852,6.3428,6.3512,284439.0
2017-06-30 14:00:00,7.49,7.55,7.49,7.51,310061.0,6.3512,6.4021,6.3512,6.3682,310061.0
2017-06-30 14:30:00,7.51,7.51,7.43,7.46,324563.0,6.3682,6.3682,6.3004,6.3258,324563.0
2017-06-30 15:00:00,7.46,7.47,7.43,7.45,212667.0,6.3258,6.3343,6.3004,6.3173,212667.0
2017-06-30 15:30:00,7.45,7.45,7.36,7.36,945108.0,6.3173,6.3173,6.241,6.241,945108.0
2017-07-03 09:30:00,7.36,7.53,7.36,7.48,204365.0,6.241,6.3852,6.241,6.3428,204365.0
2017-07-03 10:00:00,7.47,7.52,7.46,7.52,148548.0,6.3343,6.3767,6.3258,6.3767,148548.0
2017-07-03 10:30:00,7.52,7.59,7.52,7.54,301448.0,6.3767,6.436,6.3767,6.3936,301448.0
2017-07-03 11:00:00,7.54,7.66,7.54,7.57,367482.0,6.3936,6.4954,6.3936,6.4191,367482.0
2017-07-03 11:30:00,7.57,7.6,7.54,7.58,142410.0,6.4191,6.4445,6.3936,6.4276,142410.0
2017-07-03 12:00:00,7.58,7.6,7.54,7.58,217494.0,6.4276,6.4445,6.3936,6.4276,217494.0
2017-07-03 12:30:00,7.58,7.6,7.54,7.54,272213.0,6.4276,6.4445,6.3936,6.3936,272213.0
2017-07-05 09:30:00,7.38,7.38,7.06,7.13,885833.0,6.258,6.258,5.9866,6.046,885833.0
2017-07-05 10:00:00,7.13,7.13,6.97,7.03,701661.0,6.046,6.046,5.9103,5.9612,701661.0
2017-07-05 10:30:00,7.03,7.06,6.99,7.0,415113.0,5.9612,5.9866,5.9273,5.9357,415113.0
2017-07-05 11:00:00,7.0,7.13,7.0,7.06,415577.0,5.9357,6.046,5.9357,5.9866,415577.0
2017-07-05 11:30:00,7.07,7.12,7.05,7.07,226570.0,5.9951,6.0375,5.9781,5.9951,226570.0
2017-07-05 12:00:00,7.06,7.09,7.04,7.09,155144.0,5.9866,6.0121,5.9697,6.0121,155144.0
2017-07-05 12:30:00,7.09,7.12,7.07,7.08,107496.0,6.0121,6.0375,5.9951,6.0036,107496.0
2017-07-05 13:00:00,7.08,7.09,7.04,7.06,217853.0,6.0036,6.0121,5.9697,5.9866,217853.0
2017-07-05 13:30:00,7.07,7.1,7.04,7.04,163736.0,5.9951,6.0205,5.9697,5.9697,163736.0
2017-07-05 14:00:00,7.05,7.11,7.03,7.07,239509.0,5.9781,6.029,5.9612,5.9951,239509.0
2017-07-05 14:30:00,7.07,7.08,7.0,7.02,260061.0,5.9951,6.0036,5.9357,5.9527,260061.0
2017-07-05 15:00:00,7.02,7.04,7.0,7.02,212416.0,5.9527,5.9697,5.9357,5.9527,212416.0
2017-07-05 15:30:00,7.02,7.06,7.01,7.04,783291.0,5.9527,5.9866,5.9442,5.9697,783291.0
2017-07-06 09:30:00,7.11,7.18,7.04,7.1,437312.0,6.029,6.0884,5.9697,6.0205,437312.0
2017-07-06 10:00:00,7.1,7.13,7.06,7.09,302122.0,6.0205,6.046,5.9866,6.0121,302122.0
2017-07-06 10:30:00,7.1,7.1,7.03,7.07,335628.0,6.0205,6.0205,5.9612,5.9951,335628.0
2017-07-06 11:00:00,7.07,7.23,7.07,7.13,928802.0,5.9951,6.1308,5.9951,6.046,928802.0
2017-07-06 11:30:00,7.12,7.14,7.06,7.08,238337.0,6.0375,6.0545,5.9866,6.0036,238337.0
2017-07-06 12:00:00,7.09,7.11,7.06,7.08,100940.0,6.0121,6.029,5.9866,6.0036,100940.0
2017-07-06 12:30:00,7.08,7.08,7.05,7.06,123462.0,6.0036,6.0036,5.9781,5.9866,123462.0
2017-07-06 13:00:00,7.06,7.08,7.03,7.05,258866.0,5.9866,6.0036,5.9612,5.9781,258866.0
2017-07-06 13:30:00,7.04,7.06,7.0,7.03,391803.0,5.9697,5.9866,5.9357,5.9612,391803.0
2017-07-06 14:00:00,7.04,7.07,6.98,7.06,794779.0,5.9697,5.9951,5.9188,5.9866,794779.0
2017-07-06 14:30:00,7.05,7.11,7.05,7.09,221987.0,5.9781,6.029,5.9781,6.0121,221987.0
2017-07-06 15:00:00,7.09,7.12,7.07,7.08,269141.0,6.0121,6.0375,5.9951,6.0036,269141.0
2017-07-06 15:30:00,7.08,7.09,7.04,7.07,704673.0,6.0036,6.0121,5.9697,5.9951,704673.0
2017-07-07 09:30:00,7.01,7.07,6.99,7.0,1005720.0,5.9442,5.9951,5.9273,5.9357,1005720.0
2017-07-07 10:00:00,6.99,7.03,6.99,7.0,743474.0,5.9273,5.9612,5.9273,5.9357,743474.0
2017-07-07 10:30:00,6.99,7.02,6.97,6.98,780763.0,5.9273,5.9527,5.9103,5.9188,780763.0
2017-07-07 11:00:00,6.99,7.02,6.98,7.01,450470.0,5.9273,5.9527,5.9188,5.9442,450470.0
2017-07-07 11:30:00,7.02,7.04,6.99,7.02,363950.0,5.9527,5.9697,5.9273,5.9527,363950.0
2017-07-07 12:00:00,7.02,7.06,7.01,7.02,361877.0,5.9527,5.9866,5.9442,5.9527,361877.0
2017-07-07 12:30:00,7.03,7.04,7.0,7.01,431443.0,5.9612,5.9697,5.9357,5.9442,431443.0
2017-07-07 13:00:00,7.02,7.02,6.99,7.0,826117.0,5.9527,5.9527,5.9273,5.9357,826117.0
2017-07-07 13:30:00,7.0,7.02,6.99,7.0,257579.0,5.9357,5.9527,5.9273,5.9357,257579.0
2017-07-07 14:00:00,7.0,7.02,6.97,6.99,375680.0,5.9357,5.9527,5.9103,5.9273,375680.0
2017-07-07 14:30:00,7.0,7.0,6.9,6.9,581101.0,5.9357,5.9357,5.8509,5.8509,581101.0
2017-07-07 15:00:00,6.91,6.95,6.9,6.94,250270.0,5.8594,5.8933,5.8509,5.8849,250270.0
2017-07-07 15:30:00,6.94,7.0,6.94,7.0,1046436.0,5.8849,5.9357,5.8849,5.9357,1046436.0
2017-07-10 09:30:00,6.98,7.08,6.94,6.99,561837.0,5.9188,6.0036,5.8849,5.9273,561837.0
2017-07-10 10:00:00,6.99,7.03,6.95,6.96,252066.0,5.9273,5.9612,5.8933,5.9018,252066.0
2017-07-10 10:30:00,6.95,7.0,6.91,6.97,226548.0,5.8933,5.9357,5.8594,5.9103,226548.0
2017-07-10 11:00:00,6.96,7.05,6.95,7.02,346385.0,5.9018,5.9781,5.8933,5.9527,346385.0
2017-07-10 11:30:00,7.03,7.03,6.97,7.0,191316.0,5.9612,5.9612,5.9103,5.9357,191316.0
2017-07-10 12:00:00,7.0,7.04,7.0,7.02,168567.0,5.9357,5.9697,5.9357,5.9527,168567.0
2017-07-10 12:30:00,7.03,7.08,7.02,7.08,264842.0,5.9612,6.0036,5.9527,6.0036,264842.0
2017-07-10 13:00:00,7.08,7.09,7.04,7.04,140891.0,6.0036,6.0121,5.9697,5.9697,140891.0
2017-07-10 13:30:00,7.04,7.1,7.04,7.08,228225.0,5.9697,6.0205,5.9697,6.0036,228225.0
2017-07-10 14:00:00,7.08,7.09,7.06,7.08,126855.0,6.0036,6.0121,5.9866,6.0036,126855.0
2017-07-10 14:30:00,7.08,7.08,7.04,7.04,265076.0,6.0036,6.0036,5.9697,5.9697,265076.0
2017-07-10 15:00:00,7.05,7.06,7.03,7.05,249787.0,5.9781,5.9866,5.9612,5.9781,249787.0
2017-07-10 15:30:00,7.05,7.06,7.03,7.05,481501.0,5.9781,5.9866,5.9612,5.9781,481501.0
2017-07-11 09:30:00,7.02,7.06,6.9,6.96,529753.0,5.9527,5.9866,5.8509,5.9018,529753.0
2017-07-11 10:00:00,6.96,7.02,6.94,6.98,193505.0,5.9018,5.9527,5.8849,5.9188,193505.0
2017-07-11 10:30:00,6.98,7.1,6.97,7.1,330481.0,5.9188,6.0205,5.9103,6.0205,330481.0
2017-07-11 11:00:00,7.09,7.09,7.0,7.0,206520.0,6.0121,6.0121,5.9357,5.9357,206520.0
2017-07-11 11:30:00,7.0,7.11,6.99,7.11,208147.0,5.9357,6.029,5.9273,6.029,208147.0
2017-07-11 12:00:00,7.11,7.18,7.08,7.08,470809.0,6.029,6.0884,6.0036,6.0036,470809.0
2017-07-11 12:30:00,7.08,7.13,7.05,7.06,142427.0,6.0036,6.046,5.9781,5.9866,142427.0
2017-07-11 13:00:00,7.07,7.11,7.06,7.11,282815.0,5.9951,6.029,5.9866,6.029,282815.0
2017-07-11 13:30:00,7.11,7.13,7.08,7.1,153429.0,6.029,6.046,6.0036,6.0205,153429.0
2017-07-11 14:00:00,7.1,7.14,7.09,7.14,199520.0,6.0205,6.0545,6.0121,6.0545,199520.0
2017-07-11 14:30:00,7.14,7.15,7.12,7.13,139587.0,6.0545,6.0629,6.0375,6.046,139587.0
2017-07-11 15:00:00,7.13,7.14,7.11,7.13,150061.0,6.046,6.0545,6.029,6.046,150061.0
2017-07-11 15:30:00,7.13,7.17,7.12,7.15,494119.0,6.046,6.0799,6.0375,6.0629,494119.0
2017-07-12 09:30:00,7.24,7.33,7.23,7.29,391435.0,6.1392,6.2156,6.1308,6.1816,391435.0
2017-07-12 10:00:00,7.29,7.31,7.23,7.26,351232.0,6.1816,6.1986,6.1308,6.1562,351232.0
2017-07-12 10:30:00,7.26,7.33,7.17,7.19,703984.0,6.1562,6.2156,6.0799,6.0968,703984.0
2017-07-12 11:00:00,7.19,7.21,7.1,7.2,362025.0,6.0968,6.1138,6.0205,6.1053,362025.0
2017-07-12 11:30:00,7.2,7.28,7.2,7.28,292371.0,6.1053,6.1732,6.1053,6.1732,292371.0
2017-07-12 12:00:00,7.28,7.31,7.24,7.29,232883.0,6.1732,6.1986,6.1392,6.1816,232883.0
2017-07-12 12:30:00,7.29,7.31,7.27,7.3,226617.0,6.1816,6.1986,6.1647,6.1901,226617.0
2017-07-12 13:00:00,7.3,7.33,7.28,7.31,153887.0,6.1901,6.2156,6.1732,6.1986,153887.0
2017-07-12 13:30:00,7.31,7.35,7.26,7.27,420315.0,6.1986,6.2325,6.1562,6.1647,420315.0
2017-07-12 14:00:00,7.28,7.28,7.23,7.25,522284.0,6.1732,6.1732,6.1308,6.1477,522284.0
2017-07-12 14:30:00,7.25,7.26,7.21,7.22,119013.0,6.1477,6.1562,6.1138,6.1223,119013.0
2017-07-12 15:00:00,7.22,7.25,7.18,7.24,449646.0,6.1223,6.1477,6.0884,6.1392,449646.0
2017-07-12 15:30:00,7.24,7.24,7.2,7.24,753401.0,6.1392,6.1392,6.1053,6.1392,753401.0
2017-07-13 09:30:00,7.24,7.3,7.21,7.26,459420.0,6.1392,6.1901,6.1138,6.1562,459420.0
2017-07-13 10:00:00,7.26,7.36,7.24,7.32,803139.0,6.1562,6.241,6.1392,6.2071,803139.0
2017-07-13 10:30:00,7.32,7.36,7.26,7.27,134523.0,6.2071,6.241,6.1562,6.1647,134523.0
2017-07-13 11:00:00,7.27,7.3,7.24,7.29,531729.0,6.1647,6.1901,6.1392,6.1816,531729.0
2017-07-13 11:30:00,7.29,7.31,7.25,7.26,213725.0,6.1816,6.1986,6.1477,6.1562,213725.0
2017-07-13 12:00:00,7.26,7.27,7.25,7.26,97134.0,6.1562,6.1647,6.1477,6.1562,97134.0
2017-07-13 12:30:00,7.26,7.28,7.25,7.28,78122.0,6.1562,6.1732,6.1477,6.1732,78122.0
2017-07-13 13:00:00,7.28,7.28,7.26,7.27,104739.0,6.1732,6.1732,6.1562,6.1647,104739.0
2017-07-13 13:30:00,7.27,7.3,7.25,7.28,132523.0,6.1647,6.1901,6.1477,6.1732,132523.0
2017-07-13 14:00:00,7.28,7.3,7.26,7.29,129395.0,6.1732,6.1901,6.1562,6.1816,129395.0
2017-07-13 14:30:00,7.28,7.29,7.26,7.28,130408.0,6.1732,6.1816,6.1562,6.1732,130408.0
2017-07-13 15:00:00,7.29,7.32,7.27,7.29,257032.0,6.1816,6.2071,6.1647,6.1816,257032.0
2017-07-13 15:30:00,7.3,7.34,7.29,7.32,676584.0,6.1901,6.224,6.1816,6.2071,676584.0
2017-07-14 09:30:00,7.35,7.42,7.33,7.39,282921.0,6.2325,6.2919,6.2156,6.2664,282921.0
2017-07-14 10:00:00,7.38,7.38,7.31,7.34,232408.0,6.258,6.258,6.1986,6.224,232408.0
2017-07-14 10:30:00,7.35,7.35,7.3,7.33,280306.0,6.2325,6.2325,6.1901,6.2156,280306.0
2017-07-14 11:00:00,7.33,7.33,7.28,7.31,283798.0,6.2156,6.2156,6.1732,6.1986,283798.0
2017-07-14 11:30:00,7.31,7.34,7.31,7.34,91617.0,6.1986,6.224,6.1986,6.224,91617.0
2017-07-14 12:00:00,7.34,7.35,7.32,7.33,101768.0,6.224,6.2325,6.2071,6.2156,101768.0
2017-07-14 12:30:00,7.33,7.35,7.32,7.32,71558.0,6.2156,6.2325,6.2071,6.2071,71558.0
2017-07-14 13:00:00,7.33,7.33,7.31,7.33,93569.0,6.2156,6.2156,6.1986,6.2156,93569.0
2017-07-14 13:30:00,7.33,7.34,7.32,7.34,67750.0,6.2156,6.224,6.2071,6.224,67750.0
2017-07-14 14:00:00,7.33,7.35,7.32,7.33,116316.0,6.2156,6.2325,6.2071,6.2156,116316.0
2017-07-14 14:30:00,7.33,7.34,7.31,7.32,128210.0,6.2156,6.224,6.1986,6.2071,128210.0
2017-07-14 15:00:00,7.32,7.36,7.32,7.35,154634.0,6.2071,6.241,6.2071,6.2325,154634.0
2017-07-14 15:30:00,7.35,7.36,7.32,7.32,362322.0,6.2325,6.241,6.2071,6.2071,362322.0
2017-07-17 09:30:00,7.33,7.44,7.31,7.41,241267.0,6.2156,6.3088,6.1986,6.2834,241267.0
2017-07-17 10:00:00,7.41,7.42,7.37,7.38,202035.0,6.2834,6.2919,6.2495,6.258,202035.0
2017-07-17 10:30:00,7.38,7.44,7.37,7.43,248517.0,6.258,6.3088,6.2495,6.3004,248517.0
2017-07-17 11:00:00,7.43,7.45,7.4,7.44,246594.0,6.3004,6.3173,6.2749,6.3088,246594.0
2017-07-17 11:30:00,7.44,7.44,7.38,7.4,355490.0,6.3088,6.3088,6.258,6.2749,355490.0
2017-07-17 12:00:00,7.39,7.43,7.37,7.41,301907.0,6.2664,6.3004,6.2495,6.2834,301907.0
2017-07-17 12:30:00,7.41,7.42,7.39,7.4,277744.0,6.2834,6.2919,6.2664,6.2749,277744.0
2017-07-17 13:00:00,7.4,7.41,7.36,7.37,154571.0,6.2749,6.2834,6.241,6.2495,154571.0
2017-07-17 13:30:00,7.37,7.38,7.36,7.37,77523.0,6.2495,6.258,6.241,6.2495,77523.0
2017-07-17 14:00:00,7.37,7.42,7.36,7.4,152824.0,6.2495,6.2919,6.241,6.2749,152824.0
2017-07-17 14:30:00,7.4,7.41,7.37,7.39,217598.0,6.2749,6.2834,6.2495,6.2664,217598.0
2017-07-17 15:00:00,7.39,7.42,7.37,7.37,509053.0,6.2664,6.2919,6.2495,6.2495,509053.0
2017-07-17 15:30:00,7.38,7.41,7.37,7.4,344490.0,6.258,6.2834,6.2495,6.2749,344490.0
2017-07-18 09:30:00,7.5,7.52,7.43,7.49,603755.0,6.3597,6.3767,6.3004,6.3512,603755.0
2017-07-18 10:00:00,7.49,7.49,7.44,7.46,296518.0,6.3512,6.3512,6.3088,6.3258,296518.0
2017-07-18 10:30:00,7.46,7.46,7.41,7.44,440684.0,6.3258,6.3258,6.2834,6.3088,440684.0
2017-07-18 11:00:00,7.44,7.45,7.39,7.4,341504.0,6.3088,6.3173,6.2664,6.2749,341504.0
2017-07-18 11:30:00,7.4,7.44,7.38,7.39,579906.0,6.2749,6.3088,6.258,6.2664,579906.0
2017-07-18 12:00:00,7.38,7.43,7.38,7.42,253062.0,6.258,6.3004,6.258,6.2919,253062.0
2017-07-18 12:30:00,7.42,7.44,7.41,7.43,185978.0,6.2919,6.3088,6.2834,6.3004,185978.0
2017-07-18 13:00:00,7.43,7.43,7.39,7.41,165747.0,6.3004,6.3004,6.2664,6.2834,165747.0
2017-07-18 13:30:00,7.4,7.43,7.4,7.41,256817.0,6.2749,6.3004,6.2749,6.2834,256817.0
2017-07-18 14:00:00,7.42,7.45,7.4,7.44,118957.0,6.2919,6.3173,6.2749,6.3088,118957.0
2017-07-18 14:30:00,7.44,7.49,7.44,7.48,227230.0,6.3088,6.3512,6.3088,6.3428,227230.0
2017-07-18 15:00:00,7.48,7.49,7.47,7.48,239093.0,6.3428,6.3512,6.3343,6.3428,239093.0
2017-07-18 15:30:00,7.48,7.51,7.47,7.48,938198.0,6.3428,6.3682,6.3343,6.3428,938198.0
2017-07-19 09:30:00,7.45,7.46,7.38,7.43,563493.0,6.3173,6.3258,6.258,6.3004,563493.0
2017-07-19 10:00:00,7.42,7.47,7.4,7.42,310284.0,6.2919,6.3343,6.2749,6.2919,310284.0
2017-07-19 10:30:00,7.43,7.5,7.41,7.47,469691.0,6.3004,6.3597,6.2834,6.3343,469691.0
2017-07-19 11:00:00,7.47,7.52,7.45,7.51,239523.0,6.3343,6.3767,6.3173,6.3682,239523.0
2017-07-19 11:30:00,7.5,7.53,7.49,7.53,128886.0,6.3597,6.3852,6.3512,6.3852,128886.0
2017-07-19 12:00:00,7.53,7.53,7.47,7.48,167042.0,6.3852,6.3852,6.3343,6.3428,167042.0
2017-07-19 12:30:00,7.48,7.5,7.44,7.5,230606.0,6.3428,6.3597,6.3088,6.3597,230606.0
2017-07-19 13:00:00,7.51,7.54,7.49,7.52,257668.0,6.3682,6.3936,6.3512,6.3767,257668.0
2017-07-19 13:30:00,7.53,7.58,7.51,7.57,198064.0,6.3852,6.4276,6.3682,6.4191,198064.0
2017-07-19 14:00:00,7.57,7.64,7.55,7.64,396498.0,6.4191,6.4784,6.4021,6.4784,396498.0
2017-07-19 14:30:00,7.63,7.69,7.61,7.67,306843.0,6.47,6.5208,6.453,6.5039,306843.0
2017-07-19 15:00:00,7.67,7.67,7.6,7.61,433524.0,6.5039,6.5039,6.4445,6.453,433524.0
2017-07-19 15:30:00,7.61,7.69,7.6,7.68,1242664.0,6.453,6.5208,6.4445,6.5124,1242664.0
2017-07-20 09:30:00,7.73,7.84,7.64,7.7,396016.0,6.5547,6.648,6.4784,6.5293,396016.0
2017-07-20 10:00:00,7.71,7.71,7.65,7.67,308766.0,6.5378,6.5378,6.4869,6.5039,308766.0
2017-07-20 10:30:00,7.68,7.75,7.65,7.73,465676.0,6.5124,6.5717,6.4869,6.5547,465676.0
2017-07-20 11:00:00,7.74,7.74,7.65,7.65,773345.0,6.5632,6.5632,6.4869,6.4869,773345.0
2017-07-20 11:30:00,7.65,7.67,7.6,7.65,286626.0,6.4869,6.5039,6.4445,6.4869,286626.0
2017-07-20 12:00:00,7.65,7.72,7.62,7.7,134098.0,6.4869,6.5463,6.4615,6.5293,134098.0
2017-07-20 12:30:00,7.7,7.71,7.66,7.69,153143.0,6.5293,6.5378,6.4954,6.5208,153143.0
2017-07-20 13:00:00,7.69,7.7,7.65,7.67,126205.0,6.5208,6.5293,6.4869,6.5039,126205.0
2017-07-20 13:30:00,7.67,7.69,7.66,7.66,346395.0,6.5039,6.5208,6.4954,6.4954,346395.0
2017-07-20 14:00:00,7.67,7.71,7.65,7.71,272544.0,6.5039,6.5378,6.4869,6.5378,272544.0
2017-07-20 14:30:00,7.71,7.72,7.65,7.66,328714.0,6.5378,6.5463,6.4869,6.4954,328714.0
2017-07-20 15:00:00,7.67,7.67,7.61,7.61,152458.0,6.5039,6.5039,6.453,6.453,152458.0
2017-07-20 15:30:00,7.61,7.63,7.57,7.61,1156046.0,6.453,6.47,6.4191,6.453,1156046.0
2017-07-21 09:30:00,7.59,7.66,7.47,7.48,315279.0,6.436,6.4954,6.3343,6.3428,315279.0
2017-07-21 10:00:00,7.48,7.49,7.42,7.46,304748.0,6.3428,6.3512,6.2919,6.3258,304748.0
2017-07-21 10:30:00,7.45,7.51,7.44,7.51,238104.0,6.3173,6.3682,6.3088,6.3682,238104.0
2017-07-21 11:00:00,7.51,7.57,7.5,7.55,565448.0,6.3682,6.4191,6.3597,6.4021,565448.0
2017-07-21 11:30:00,7.55,7.55,7.48,7.5,231295.0,6.4021,6.4021,6.3428,6.3597,231295.0
2017-07-21 12:00:00,7.5,7.53,7.48,7.52,258074.0,6.3597,6.3852,6.3428,6.3767,258074.0
2017-07-21 12:30:00,7.52,7.53,7.5,7.52,184444.0,6.3767,6.3852,6.3597,6.3767,184444.0
2017-07-21 13:00:00,7.53,7.55,7.51,7.52,131717.0,6.3852,6.4021,6.3682,6.3767,131717.0
2017-07-21 13:30:00,7.52,7.53,7.49,7.52,380378.0,6.3767,6.3852,6.3512,6.3767,380378.0
2017-07-21 14:00:00,7.52,7.53,7.48,7.5,343715.0,6.3767,6.3852,6.3428,6.3597,343715.0
2017-07-21 14:30:00,7.5,7.5,7.45,7.46,193589.0,6.3597,6.3597,6.3173,6.3258,193589.0
2017-07-21 15:00:00,7.45,7.47,7.44,7.47,268013.0,6.3173,6.3343,6.3088,6.3343,268013.0
2017-07-21 15:30:00,7.47,7.49,7.45,7.46,813463.0,6.3343,6.3512,6.3173,6.3258,813463.0
2017-07-24 09:30:00,7.54,7.56,7.44,7.47,335131.0,6.3936,6.4106,6.3088,6.3343,335131.0
2017-07-24 10:00:00,7.47,7.52,7.46,7.47,147778.0,6.3343,6.3767,6.3258,6.3343,147778.0
2017-07-24 10:30:00,7.47,7.52,7.44,7.46,195663.0,6.3343,6.3767,6.3088,6.3258,195663.0
2017-07-24 11:00:00,7.46,7.49,7.45,7.48,185354.0,6.3258,6.3512,6.3173,6.3428,185354.0
2017-07-24 11:30:00,7.49,7.5,7.45,7.49,201590.0,6.3512,6.3597,6.3173,6.3512,201590.0
2017-07-24 12:00:00,7.49,7.51,7.46,7.48,139847.0,6.3512,6.3682,6.3258,6.3428,139847.0
2017-07-24 12:30:00,7.48,7.49,7.47,7.48,149581.0,6.3428,6.3512,6.3343,6.3428,149581.0
2017-07-24 13:00:00,7.48,7.48,7.45,7.47,94452.0,6.3428,6.3428,6.3173,6.3343,94452.0
2017-07-24 13:30:00,7.46,7.47,7.45,7.46,138589.0,6.3258,6.3343,6.3173,6.3258,138589.0
2017-07-24 14:00:00,7.46,7.47,7.43,7.45,206780.0,6.3258,6.3343,6.3004,6.3173,206780.0
2017-07-24 14:30:00,7.45,7.46,7.43,7.45,144721.0,6.3173,6.3258,6.3004,6.3173,144721.0
2017-07-24 15:00:00,7.45,7.45,7.43,7.44,298025.0,6.3173,6.3173,6.3004,6.3088,298025.0
2017-07-24 15:30:00,7.45,7.47,7.42,7.47,1139354.0,6.3173,6.3343,6.2919,6.3343,1139354.0
2017-07-25 09:30:00,7.56,7.83,7.55,7.7,1276517.0,6.4106,6.6395,6.4021,6.5293,1276517.0
2017-07-25 10:00:00,7.7,7.75,7.63,7.7,660505.0,6.5293,6.5717,6.47,6.5293,660505.0
2017-07-25 10:30:00,7.7,7.8,7.69,7.79,737932.0,6.5293,6.6141,6.5208,6.6056,737932.0
2017-07-25 11:00:00,7.79,7.85,7.77,7.83,547235.0,6.6056,6.6565,6.5887,6.6395,547235.0
2017-07-25 11:30:00,7.83,7.87,7.82,7.87,660335.0,6.6395,6.6735,6.6311,6.6735,660335.0
2017-07-25 12:00:00,7.87,7.89,7.84,7.89,762444.0,6.6735,6.6904,6.648,6.6904,762444.0
2017-07-25 12:30:00,7.89,7.92,7.88,7.91,358663.0,6.6904,6.7159,6.6819,6.7074,358663.0
2017-07-25 13:00:00,7.91,7.96,7.9,7.94,590120.0,6.7074,6.7498,6.6989,6.7328,590120.0
2017-07-25 13:30:00,7.94,7.96,7.89,7.93,642292.0,6.7328,6.7498,6.6904,6.7243,642292.0
2017-07-25 14:00:00,7.93,7.96,7.87,7.96,231284.0,6.7243,6.7498,6.6735,6.7498,231284.0
2017-07-25 14:30:00,7.96,7.99,7.94,7.99,445470.0,6.7498,6.7752,6.7328,6.7752,445470.0
2017-07-25 15:00:00,7.98,8.02,7.98,8.0,415355.0,6.7667,6.8007,6.7667,6.7837,415355.0
2017-07-25 15:30:00,8.0,8.0,7.94,7.94,928243.0,6.7837,6.7837,6.7328,6.7328,928243.0
2017-07-26 09:30:00,8.03,8.08,7.97,8.02,799005.0,6.8091,6.8515,6.7583,6.8007,799005.0
2017-07-26 10:00:00,8.02,8.03,7.92,7.95,591718.0,6.8007,6.8091,6.7159,6.7413,591718.0
2017-07-26 10:30:00,7.95,8.06,7.92,7.98,716247.0,6.7413,6.8346,6.7159,6.7667,716247.0
2017-07-26 11:00:00,7.99,8.04,7.95,8.02,436312.0,6.7752,6.8176,6.7413,6.8007,436312.0
2017-07-26 11:30:00,8.02,8.16,8.0,8.15,570045.0,6.8007,6.9194,6.7837,6.9109,570045.0
2017-07-26 12:00:00,8.15,8.15,8.08,8.13,388831.0,6.9109,6.9109,6.8515,6.8939,388831.0
2017-07-26 12:30:00,8.13,8.2,8.11,8.11,458802.0,6.8939,6.9533,6.877,6.877,458802.0
2017-07-26 13:00:00,8.11,8.13,8.06,8.09,242523.0,6.877,6.8939,6.8346,6.86,242523.0
2017-07-26 13:30:00,8.09,8.11,8.05,8.11,281118.0,6.86,6.877,6.8261,6.877,281118.0
2017-07-26 14:00:00,8.1,8.15,8.08,8.12,346159.0,6.8685,6.9109,6.8515,6.8855,346159.0
2017-07-26 14:30:00,8.12,8.14,8.08,8.1,408194.0,6.8855,6.9024,6.8515,6.8685,408194.0
2017-07-26 15:00:00,8.1,8.17,8.05,8.07,437545.0,6.8685,6.9279,6.8261,6.8431,437545.0
2017-07-26 15:30:00,8.07,8.09,7.97,7.98,1326236.0,6.8431,6.86,6.7583,6.7667,1326236.0
2017-07-27 09:30:00,8.33,8.42,8.19,8.3,1407830.0,7.0635,7.1398,6.9448,7.0381,1407830.0
2017-07-27 10:00:00,8.31,8.47,8.29,8.41,789995.0,7.0466,7.1822,7.0296,7.1314,789995.0
2017-07-27 10:30:00,8.41,8.58,8.4,8.57,769407.0,7.1314,7.2755,7.1229,7.267,769407.0
2017-07-27 11:00:00,8.57,8.61,8.42,8.46,1026763.0,7.267,7.301,7.1398,7.1738,1026763.0
2017-07-27 11:30:00,8.46,8.57,8.4,8.56,606799.0,7.1738,7.267,7.1229,7.2586,606799.0
2017-07-27 12:00:00,8.57,8.78,8.55,8.77,1157912.0,7.267,7.4451,7.2501,7.4366,1157912.0
2017-07-27 12:30:00,8.76,8.86,8.56,8.59,1148996.0,7.4282,7.5129,7.2586,7.284,1148996.0
2017-07-27 13:00:00,8.59,8.68,8.46,8.53,917484.0,7.284,7.3603,7.1738,7.2331,917484.0
2017-07-27 13:30:00,8.54,8.63,8.5,8.59,583513.0,7.2416,7.3179,7.2077,7.284,583513.0
2017-07-27 14:00:00,8.59,8.73,8.59,8.63,423808.0,7.284,7.4027,7.284,7.3179,423808.0
2017-07-27 14:30:00,8.63,8.68,8.57,8.62,401103.0,7.3179,7.3603,7.267,7.3094,401103.0
2017-07-27 15:00:00,8.63,8.67,8.62,8.65,625785.0,7.3179,7.3518,7.3094,7.3349,625785.0
2017-07-27 15:30:00,8.66,8.71,8.58,8.68,1520106.0,7.3434,7.3858,7.2755,7.3603,1520106.0
2017-07-28 09:30:00,8.71,8.72,8.45,8.69,1238411.0,7.3858,7.3942,7.1653,7.3688,1238411.0
2017-07-28 10:00:00,8.69,8.72,8.58,8.6,1014049.0,7.3688,7.3942,7.2755,7.2925,1014049.0
2017-07-28 10:30:00,8.61,8.69,8.6,8.65,841886.0,7.301,7.3688,7.2925,7.3349,841886.0
2017-07-28 11:00:00,8.65,8.69,8.64,8.68,800727.0,7.3349,7.3688,7.3264,7.3603,800727.0
2017-07-28 11:30:00,8.68,8.73,8.64,8.68,1433560.0,7.3603,7.4027,7.3264,7.3603,1433560.0
2017-07-28 12:00:00,8.68,8.68,8.62,8.63,665646.0,7.3603,7.3603,7.3094,7.3179,665646.0
2017-07-28 12:30:00,8.62,8.63,8.59,8.6,758252.0,7.3094,7.3179,7.284,7.2925,758252.0
2017-07-28 13:00:00,8.61,8.64,8.59,8.59,475870.0,7.301,7.3264,7.284,7.284,475870.0
2017-07-28 13:30:00,8.6,8.61,8.55,8.55,406084.0,7.2925,7.301,7.2501,7.2501,406084.0
2017-07-28 14:00:00,8.55,8.56,8.47,8.49,502956.0,7.2501,7.2586,7.1822,7.1992,502956.0
2017-07-28 14:30:00,8.49,8.53,8.44,8.52,354126.0,7.1992,7.2331,7.1568,7.2246,354126.0
2017-07-28 15:00:00,8.52,8.53,8.48,8.49,633566.0,7.2246,7.2331,7.1907,7.1992,633566.0
2017-07-28 15:30:00,8.5,8.5,8.49,8.49,1009930.0,7.2077,7.2077,7.1992,7.1992,1009930.0
2017-07-31 09:30:00,8.47,8.53,8.33,8.46,884891.0,7.1822,7.2331,7.0635,7.1738,884891.0
2017-07-31 10:00:00,8.46,8.51,8.4,8.42,403089.0,7.1738,7.2162,7.1229,7.1398,403089.0
2017-07-31 10:30:00,8.42,8.43,8.29,8.33,396077.0,7.1398,7.1483,7.0296,7.0635,396077.0
2017-07-31 11:00:00,8.33,8.35,8.29,8.33,307983.0,7.0635,7.0805,7.0296,7.0635,307983.0
2017-07-31 11:30:00,8.32,8.36,8.29,8.36,220649.0,7.055,7.089,7.0296,7.089,220649.0
2017-07-31 12:00:00,8.35,8.36,8.3,8.32,176958.0,7.0805,7.089,7.0381,7.055,176958.0
2017-07-31 12:30:00,8.33,8.39,8.31,8.37,247578.0,7.0635,7.1144,7.0466,7.0974,247578.0
2017-07-31 13:00:00,8.37,8.37,8.31,8.36,147433.0,7.0974,7.0974,7.0466,7.089,147433.0
2017-07-31 13:30:00,8.36,8.41,8.35,8.39,214881.0,7.089,7.1314,7.0805,7.1144,214881.0
2017-07-31 14:00:00,8.38,8.52,8.38,8.51,358041.0,7.1059,7.2246,7.1059,7.2162,358041.0
2017-07-31 14:30:00,8.51,8.6,8.5,8.55,610563.0,7.2162,7.2925,7.2077,7.2501,610563.0
2017-07-31 15:00:00,8.55,8.56,8.46,8.46,317075.0,7.2501,7.2586,7.1738,7.1738,317075.0
2017-07-31 15:30:00,8.46,8.5,8.4,8.41,1140730.0,7.1738,7.2077,7.1229,7.1314,1140730.0
2017-08-01 09:30:00,8.38,8.39,8.14,8.21,760184.0,7.1059,7.1144,6.9024,6.9618,760184.0
2017-08-01 10:00:00,8.21,8.32,8.21,8.32,719521.0,6.9618,7.055,6.9618,7.055,719521.0
2017-08-01 10:30:00,8.32,8.33,8.25,8.29,582586.0,7.055,7.0635,6.9957,7.0296,582586.0
2017-08-01 11:00:00,8.29,8.35,8.11,8.17,596465.0,7.0296,7.0805,6.877,6.9279,596465.0
2017-08-01 11:30:00,8.17,8.21,8.13,8.2,469152.0,6.9279,6.9618,6.8939,6.9533,469152.0
2017-08-01 12:00:00,8.19,8.22,8.14,8.17,246175.0,6.9448,6.9703,6.9024,6.9279,246175.0
2017-08-01 12:30:00,8.18,8.19,8.13,8.16,268770.0,6.9363,6.9448,6.8939,6.9194,268770.0
2017-08-01 13:00:00,8.16,8.19,8.11,8.13,303000.0,6.9194,6.9448,6.877,6.8939,303000.0
2017-08-01 13:30:00,8.13,8.19,8.12,8.17,206650.0,6.8939,6.9448,6.8855,6.9279,206650.0
2017-08-01 14:00:00,8.18,8.21,8.14,8.21,429829.0,6.9363,6.9618,6.9024,6.9618,429829.0
2017-08-01 14:30:00,8.21,8.23,8.18,8.19,662131.0,6.9618,6.9787,6.9363,6.9448,662131.0
2017-08-01 15:00:00,8.19,8.22,8.18,8.18,600864.0,6.9448,6.9703,6.9363,6.9363,600864.0
2017-08-01 15:30:00,8.18,8.19,8.09,8.1,1579301.0,6.9363,6.9448,6.86,6.8685,1579301.0
2017-08-02 09:30:00,8.04,8.06,7.91,8.01,1241883.0,6.8176,6.8346,6.7074,6.7922,1241883.0
2017-08-02 10:00:00,8.01,8.03,7.95,7.98,441731.0,6.7922,6.8091,6.7413,6.7667,441731.0
2017-08-02 10:30:00,7.98,8.02,7.91,8.0,496657.0,6.7667,6.8007,6.7074,6.7837,496657.0
2017-08-02 11:00:00,8.0,8.19,7.99,8.19,959249.0,6.7837,6.9448,6.7752,6.9448,959249.0
2017-08-02 11:30:00,8.19,8.24,8.17,8.22,529254.0,6.9448,6.9872,6.9279,6.9703,529254.0
2017-08-02 12:00:00,8.22,8.29,8.18,8.2,455052.0,6.9703,7.0296,6.9363,6.9533,455052.0
2017-08-02 12:30:00,8.2,8.24,8.17,8.21,424079.0,6.9533,6.9872,6.9279,6.9618,424079.0
2017-08-02 13:00:00,8.22,8.34,8.22,8.27,690571.0,6.9703,7.072,6.9703,7.0126,690571.0
2017-08-02 13:30:00,8.26,8.28,8.2,8.2,635840.0,7.0042,7.0211,6.9533,6.9533,635840.0
2017-08-02 14:00:00,8.21,8.22,8.14,8.21,469167.0,6.9618,6.9703,6.9024,6.9618,469167.0
2017-08-02 14:30:00,8.2,8.25,8.18,8.21,473064.0,6.9533,6.9957,6.9363,6.9618,473064.0
2017-08-02 15:00:00,8.2,8.21,8.13,8.15,249811.0,6.9533,6.9618,6.8939,6.9109,249811.0
2017-08-02 15:30:00,8.14,8.18,8.13,8.18,511012.0,6.9024,6.9363,6.8939,6.9363,511012.0
2017-08-03 09:30:00,8.2,8.29,8.19,8.27,669717.0,6.9533,7.0296,6.9448,7.0126,669717.0
2017-08-03 10:00:00,8.27,8.31,8.17,8.2,557208.0,7.0126,7.0466,6.9279,6.9533,557208.0
2017-08-03 10:30:00,8.2,8.33,8.19,8.33,499439.0,6.9533,7.0635,6.9448,7.0635,499439.0
2017-08-03 11:00:00,8.33,8.35,8.22,8.24,820108.0,7.0635,7.0805,6.9703,6.9872,820108.0
2017-08-03 11:30:00,8.24,8.26,8.2,8.21,299033.0,6.9872,7.0042,6.9533,6.9618,299033.0
2017-08-03 12:00:00,8.21,8.23,8.14,8.14,246619.0,6.9618,6.9787,6.9024,6.9024,246619.0
2017-08-03 12:30:00,8.14,8.15,8.07,8.09,293385.0,6.9024,6.9109,6.8431,6.86,293385.0
2017-08-03 13:00:00,8.09,8.13,8.08,8.12,229771.0,6.86,6.8939,6.8515,6.8855,229771.0
2017-08-03 13:30:00,8.12,8.12,8.05,8.08,274587.0,6.8855,6.8855,6.8261,6.8515,274587.0
2017-08-03 14:00:00,8.08,8.13,8.06,8.08,689464.0,6.8515,6.8939,6.8346,6.8515,689464.0
2017-08-03 14:30:00,8.08,8.09,8.03,8.04,222513.0,6.8515,6.86,6.8091,6.8176,222513.0
2017-08-03 15:00:00,8.04,8.12,8.04,8.09,349827.0,6.8176,6.8855,6.8176,6.86,349827.0
2017-08-03 15:30:00,8.1,8.11,8.05,8.07,724230.0,6.8685,6.877,6.8261,6.8431,724230.0
2017-08-04 09:30:00,8.1,8.15,8.06,8.09,401353.0,6.8685,6.9109,6.8346,6.86,401353.0
2017-08-04 10:00:00,8.1,8.1,8.0,8.07,220753.0,6.8685,6.8685,6.7837,6.8431,220753.0
2017-08-04 10:30:00,8.06,8.17,8.06,8.16,423504.0,6.8346,6.9279,6.8346,6.9194,423504.0
2017-08-04 11:00:00,8.15,8.19,8.12,8.16,209893.0,6.9109,6.9448,6.8855,6.9194,209893.0
2017-08-04 11:30:00,8.16,8.5,8.12,8.31,2090366.0,6.9194,7.2077,6.8855,7.0466,2090366.0
2017-08-04 12:00:00,8.31,8.36,8.22,8.34,639252.0,7.0466,7.089,6.9703,7.072,639252.0
2017-08-04 12:30:00,8.33,8.35,8.27,8.28,226365.0,7.0635,7.0805,7.0126,7.0211,226365.0
2017-08-04 13:00:00,8.28,8.29,8.22,8.24,309693.0,7.0211,7.0296,6.9703,6.9872,309693.0
2017-08-04 13:30:00,8.23,8.28,8.23,8.28,105074.0,6.9787,7.0211,6.9787,7.0211,105074.0
2017-08-04 14:00:00,8.27,8.34,8.26,8.33,195293.0,7.0126,7.072,7.0042,7.0635,195293.0
2017-08-04 14:30:00,8.33,8.36,8.31,8.35,198060.0,7.0635,7.089,7.0466,7.0805,198060.0
2017-08-04 15:00:00,8.36,8.36,8.32,8.34,202123.0,7.089,7.089,7.055,7.072,202123.0
2017-08-04 15:30:00,8.34,8.35,8.31,8.33,540289.0,7.072,7.0805,7.0466,7.0635,540289.0
2017-08-07 09:30:00,8.25,8.26,8.17,8.18,148719.0,6.9957,7.0042,6.9279,6.9363,148719.0
2017-08-07 10:00:00,8.19,8.23,8.12,8.15,140374.0,6.9448,6.9787,6.8855,6.9109,140374.0
2017-08-07 10:30:00,8.15,8.15,8.05,8.11,304084.0,6.9109,6.9109,6.8261,6.877,304084.0
2017-08-07 11:00:00,8.1,8.12,8.03,8.05,356140.0,6.8685,6.8855,6.8091,6.8261,356140.0
2017-08-07 11:30:00,8.05,8.14,8.05,8.13,111203.0,6.8261,6.9024,6.8261,6.8939,111203.0
2017-08-07 12:00:00,8.13,8.16,8.12,8.14,182765.0,6.8939,6.9194,6.8855,6.9024,182765.0
2017-08-07 12:30:00,8.14,8.17,8.13,8.16,174955.0,6.9024,6.9279,6.8939,6.9194,174955.0
2017-08-07 13:00:00,8.15,8.2,8.15,8.19,162975.0,6.9109,6.9533,6.9109,6.9448,162975.0
2017-08-07 13:30:00,8.19,8.22,8.15,8.19,219824.0,6.9448,6.9703,6.9109,6.9448,219824.0
2017-08-07 14:00:00,8.19,8.25,8.18,8.22,223618.0,6.9448,6.9957,6.9363,6.9703,223618.0
2017-08-07 14:30:00,8.22,8.24,8.19,8.2,132315.0,6.9703,6.9872,6.9448,6.9533,132315.0
2017-08-07 15:00:00,8.19,8.25,8.19,8.21,207346.0,6.9448,6.9957,6.9448,6.9618,207346.0
2017-08-07 15:30:00,8.21,8.25,8.2,8.24,705715.0,6.9618,6.9957,6.9533,6.9872,705715.0
2017-08-08 09:30:00,8.2,8.34,8.2,8.32,460645.0,6.9533,7.072,6.9533,7.055,460645.0
2017-08-08 10:00:00,8.32,8.4,8.28,8.39,326221.0,7.055,7.1229,7.0211,7.1144,326221.0
2017-08-08 10:30:00,8.39,8.39,8.29,8.31,449635.0,7.1144,7.1144,7.0296,7.0466,449635.0
2017-08-08 11:00:00,8.31,8.38,8.31,8.33,259642.0,7.0466,7.1059,7.0466,7.0635,259642.0
2017-08-08 11:30:00,8.33,8.35,8.3,8.33,162639.0,7.0635,7.0805,7.0381,7.0635,162639.0
2017-08-08 12:00:00,8.32,8.33,8.26,8.26,189384.0,7.055,7.0635,7.0042,7.0042,189384.0
2017-08-08 12:30:00,8.26,8.28,8.24,8.25,354835.0,7.0042,7.0211,6.9872,6.9957,354835.0
2017-08-08 13:00:00,8.25,8.31,8.22,8.26,301979.0,6.9957,7.0466,6.9703,7.0042,301979.0
2017-08-08 13:30:00,8.26,8.28,8.25,8.27,85027.0,7.0042,7.0211,6.9957,7.0126,85027.0
2017-08-08 14:00:00,8.27,8.35,8.25,8.31,326343.0,7.0126,7.0805,6.9957,7.0466,326343.0
2017-08-08 14:30:00,8.3,8.35,8.29,8.3,352383.0,7.0381,7.0805,7.0296,7.0381,352383.0
2017-08-08 15:00:00,8.31,8.32,8.27,8.3,303111.0,7.0466,7.055,7.0126,7.0381,303111.0
2017-08-08 15:30:00,8.3,8.34,8.28,8.32,782268.0,7.0381,7.072,7.0211,7.055,782268.0
2017-08-09 09:30:00,8.33,8.34,8.22,8.28,434564.0,7.0635,7.072,6.9703,7.0211,434564.0
2017-08-09 10:00:00,8.27,8.32,8.25,8.32,224762.0,7.0126,7.055,6.9957,7.055,224762.0
2017-08-09 10:30:00,8.31,8.43,8.29,8.42,601566.0,7.0466,7.1483,7.0296,7.1398,601566.0
2017-08-09 11:00:00,8.41,8.5,8.4,8.44,806889.0,7.1314,7.2077,7.1229,7.1568,806889.0
2017-08-09 11:30:00,8.44,8.48,8.33,8.39,675895.0,7.1568,7.1907,7.0635,7.1144,675895.0
2017-08-09 12:00:00,8.4,8.4,8.3,8.32,219021.0,7.1229,7.1229,7.0381,7.055,219021.0
2017-08-09 12:30:00,8.32,8.32,8.28,8.29,251657.0,7.055,7.055,7.0211,7.0296,251657.0
2017-08-09 13:00:00,8.29,8.31,8.27,8.29,145553.0,7.0296,7.0466,7.0126,7.0296,145553.0
2017-08-09 13:30:00,8.29,8.3,8.27,8.27,204056.0,7.0296,7.0381,7.0126,7.0126,204056.0
2017-08-09 14:00:00,8.28,8.29,8.24,8.28,224620.0,7.0211,7.0296,6.9872,7.0211,224620.0
2017-08-09 14:30:00,8.28,8.31,8.22,8.23,303415.0,7.0211,7.0466,6.9703,6.9787,303415.0
2017-08-09 15:00:00,8.24,8.26,8.23,8.24,121443.0,6.9872,7.0042,6.9787,6.9872,121443.0
2017-08-09 15:30:00,8.24,8.25,8.18,8.2,763528.0,6.9872,6.9957,6.9363,6.9533,763528.0
2017-08-10 09:30:00,8.26,8.33,8.2,8.29,466773.0,7.0042,7.0635,6.9533,7.0296,466773.0
2017-08-10 10:00:00,8.29,8.29,8.12,8.21,331592.0,7.0296,7.0296,6.8855,6.9618,331592.0
2017-08-10 10:30:00,8.21,8.22,8.15,8.17,235422.0,6.9618,6.9703,6.9109,6.9279,235422.0
2017-08-10 11:00:00,8.17,8.19,8.1,8.13,213110.0,6.9279,6.9448,6.8685,6.8939,213110.0
2017-08-10 11:30:00,8.13,8.17,8.11,8.13,224471.0,6.8939,6.9279,6.877,6.8939,224471.0
2017-08-10 12:00:00,8.12,8.12,8.03,8.05,448261.0,6.8855,6.8855,6.8091,6.8261,448261.0
2017-08-10 12:30:00,8.05,8.07,8.0,8.0,209339.0,6.8261,6.8431,6.7837,6.7837,209339.0
2017-08-10 13:00:00,8.01,8.03,7.96,8.03,317907.0,6.7922,6.8091,6.7498,6.8091,317907.0
2017-08-10 13:30:00,8.03,8.07,7.96,8.01,485749.0,6.8091,6.8431,6.7498,6.7922,485749.0
2017-08-10 14:00:00,8.01,8.07,7.98,8.04,451768.0,6.7922,6.8431,6.7667,6.8176,451768.0
2017-08-10 14:30:00,8.04,8.08,8.03,8.05,300118.0,6.8176,6.8515,6.8091,6.8261,300118.0
2017-08-10 15:00:00,8.05,8.08,8.0,8.0,292872.0,6.8261,6.8515,6.7837,6.7837,292872.0
2017-08-10 15:30:00,8.01,8.03,7.97,7.97,917438.0,6.7922,6.8091,6.7583,6.7583,917438.0
2017-08-11 09:30:00,7.97,8.09,7.97,7.98,492301.0,6.7583,6.86,6.7583,6.7667,492301.0
2017-08-11 10:00:00,7.97,8.01,7.92,8.0,367790.0,6.7583,6.7922,6.7159,6.7837,367790.0
2017-08-11 10:30:00,8.0,8.03,7.95,7.97,274374.0,6.7837,6.8091,6.7413,6.7583,274374.0
2017-08-11 11:00:00,7.97,8.0,7.91,7.95,314499.0,6.7583,6.7837,6.7074,6.7413,314499.0
2017-08-11 11:30:00,7.95,7.98,7.94,7.96,116206.0,6.7413,6.7667,6.7328,6.7498,116206.0
2017-08-11 12:00:00,7.95,8.01,7.95,7.99,109819.0,6.7413,6.7922,6.7413,6.7752,109819.0
2017-08-11 12:30:00,7.98,8.01,7.97,7.99,72125.0,6.7667,6.7922,6.7583,6.7752,72125.0
2017-08-11 13:00:00,7.99,8.05,7.98,8.02,239073.0,6.7752,6.8261,6.7667,6.8007,239073.0
2017-08-11 13:30:00,8.03,8.05,7.99,8.01,110781.0,6.8091,6.8261,6.7752,6.7922,110781.0
2017-08-11 14:00:00,8.01,8.05,8.0,8.03,147048.0,6.7922,6.8261,6.7837,6.8091,147048.0
2017-08-11 14:30:00,8.03,8.03,7.98,7.99,146489.0,6.8091,6.8091,6.7667,6.7752,146489.0
2017-08-11 15:00:00,7.99,8.03,7.99,8.0,177442.0,6.7752,6.8091,6.7752,6.7837,177442.0
2017-08-11 15:30:00,8.0,8.03,7.99,8.0,423087.0,6.7837,6.8091,6.7752,6.7837,423087.0
2017-08-14 09:30:00,7.98,8.05,7.87,7.99,501744.0,6.7667,6.8261,6.6735,6.7752,501744.0
2017-08-14 10:00:00,7.99,8.01,7.89,7.91,172865.0,6.7752,6.7922,6.6904,6.7074,172865.0
2017-08-14 10:30:00,7.91,7.95,7.89,7.91,283143.0,6.7074,6.7413,6.6904,6.7074,283143.0
2017-08-14 11:00:00,7.91,7.91,7.85,7.89,305551.0,6.7074,6.7074,6.6565,6.6904,305551.0
2017-08-14 11:30:00,7.89,7.9,7.82,7.84,224471.0,6.6904,6.6989,6.6311,6.648,224471.0
2017-08-14 12:00:00,7.84,7.88,7.83,7.85,209692.0,6.648,6.6819,6.6395,6.6565,209692.0
2017-08-14 12:30:00,7.85,7.87,7.78,7.8,204249.0,6.6565,6.6735,6.5971,6.6141,204249.0
2017-08-14 13:00:00,7.8,7.83,7.79,7.81,348035.0,6.6141,6.6395,6.6056,6.6226,348035.0
2017-08-14 13:30:00,7.8,7.81,7.75,7.76,204004.0,6.6141,6.6226,6.5717,6.5802,204004.0
2017-08-14 14:00:00,7.77,7.78,7.75,7.76,209107.0,6.5887,6.5971,6.5717,6.5802,209107.0
2017-08-14 14:30:00,7.75,7.75,7.72,7.73,386023.0,6.5717,6.5717,6.5463,6.5547,386023.0
2017-08-14 15:00:00,7.74,7.77,7.72,7.77,239097.0,6.5632,6.5887,6.5463,6.5887,239097.0
2017-08-14 15:30:00,7.77,7.77,7.71,7.73,826211.0,6.5887,6.5887,6.5378,6.5547,826211.0
2017-08-15 09:30:00,7.68,7.76,7.59,7.67,645956.0,6.5124,6.5802,6.436,6.5039,645956.0
2017-08-15 10:00:00,7.67,7.69,7.61,7.63,276374.0,6.5039,6.5208,6.453,6.47,276374.0
2017-08-15 10:30:00,7.63,7.64,7.59,7.62,280068.0,6.47,6.4784,6.436,6.4615,280068.0
2017-08-15 11:00:00,7.62,7.62,7.56,7.6,228472.0,6.4615,6.4615,6.4106,6.4445,228472.0
2017-08-15 11:30:00,7.6,7.63,7.57,7.61,143392.0,6.4445,6.47,6.4191,6.453,143392.0
2017-08-15 12:00:00,7.61,7.62,7.58,7.6,160494.0,6.453,6.4615,6.4276,6.4445,160494.0
2017-08-15 12:30:00,7.6,7.6,7.58,7.6,67264.0,6.4445,6.4445,6.4276,6.4445,67264.0
2017-08-15 13:00:00,7.6,7.65,7.59,7.64,280260.0,6.4445,6.4869,6.436,6.4784,280260.0
2017-08-15 13:30:00,7.64,7.7,7.64,7.7,279738.0,6.4784,6.5293,6.4784,6.5293,279738.0
2017-08-15 14:00:00,7.69,7.71,7.65,7.67,395723.0,6.5208,6.5378,6.4869,6.5039,395723.0
2017-08-15 14:30:00,7.67,7.69,7.64,7.69,229736.0,6.5039,6.5208,6.4784,6.5208,229736.0
2017-08-15 15:00:00,7.69,7.7,7.64,7.65,381630.0,6.5208,6.5293,6.4784,6.4869,381630.0
2017-08-15 15:30:00,7.64,7.65,7.63,7.63,576504.0,6.4784,6.4869,6.47,6.47,576504.0
2017-08-16 09:30:00,7.68,7.73,7.64,7.68,300971.0,6.5124,6.5547,6.4784,6.5124,300971.0
2017-08-16 10:00:00,7.69,7.76,7.68,7.75,241223.0,6.5208,6.5802,6.5124,6.5717,241223.0
2017-08-16 10:30:00,7.75,7.78,7.69,7.73,309233.0,6.5717,6.5971,6.5208,6.5547,309233.0
2017-08-16 11:00:00,7.73,7.74,7.61,7.64,200463.0,6.5547,6.5632,6.453,6.4784,200463.0
2017-08-16 11:30:00,7.65,7.66,7.62,7.64,95120.0,6.4869,6.4954,6.4615,6.4784,95120.0
2017-08-16 12:00:00,7.64,7.65,7.62,7.62,65896.0,6.4784,6.4869,6.4615,6.4615,65896.0
2017-08-16 12:30:00,7.63,7.63,7.59,7.59,76963.0,6.47,6.47,6.436,6.436,76963.0
2017-08-16 13:00:00,7.59,7.61,7.55,7.55,164839.0,6.436,6.453,6.4021,6.4021,164839.0
2017-08-16 13:30:00,7.55,7.56,7.52,7.56,110101.0,6.4021,6.4106,6.3767,6.4106,110101.0
2017-08-16 14:00:00,7.56,7.57,7.53,7.56,219226.0,6.4106,6.4191,6.3852,6.4106,219226.0
2017-08-16 14:30:00,7.55,7.56,7.54,7.55,76575.0,6.4021,6.4106,6.3936,6.4021,76575.0
2017-08-16 15:00:00,7.55,7.57,7.55,7.56,201090.0,6.4021,6.4191,6.4021,6.4106,201090.0
2017-08-16 15:30:00,7.56,7.56,7.5,7.53,860425.0,6.4106,6.4106,6.3597,6.3852,860425.0
2017-08-17 09:30:00,7.46,7.59,7.43,7.59,437437.0,6.3258,6.436,6.3004,6.436,437437.0
2017-08-17 10:00:00,7.59,7.68,7.51,7.56,285747.0,6.436,6.5124,6.3682,6.4106,285747.0
2017-08-17 10:30:00,7.56,7.59,7.48,7.55,418688.0,6.4106,6.436,6.3428,6.4021,418688.0
2017-08-17 11:00:00,7.55,7.6,7.55,7.55,110820.0,6.4021,6.4445,6.4021,6.4021,110820.0
2017-08-17 11:30:00,7.55,7.58,7.53,7.56,114528.0,6.4021,6.4276,6.3852,6.4106,114528.0
2017-08-17 12:00:00,7.55,7.59,7.54,7.58,107099.0,6.4021,6.436,6.3936,6.4276,107099.0
2017-08-17 12:30:00,7.58,7.6,7.52,7.54,117347.0,6.4276,6.4445,6.3767,6.3936,117347.0
2017-08-17 13:00:00,7.54,7.55,7.51,7.52,82901.0,6.3936,6.4021,6.3682,6.3767,82901.0
2017-08-17 13:30:00,7.52,7.53,7.49,7.51,124705.0,6.3767,6.3852,6.3512,6.3682,124705.0
2017-08-17 14:00:00,7.5,7.52,7.48,7.5,81697.0,6.3597,6.3767,6.3428,6.3597,81697.0
2017-08-17 14:30:00,7.5,7.51,7.47,7.5,105541.0,6.3597,6.3682,6.3343,6.3597,105541.0
2017-08-17 15:00:00,7.51,7.51,7.48,7.49,122517.0,6.3682,6.3682,6.3428,6.3512,122517.0
2017-08-17 15:30:00,7.49,7.5,7.44,7.45,596700.0,6.3512,6.3597,6.3088,6.3173,596700.0
2017-08-18 09:30:00,7.51,7.52,7.41,7.44,480397.0,6.3682,6.3767,6.2834,6.3088,480397.0
2017-08-18 10:00:00,7.44,7.46,7.41,7.42,274944.0,6.3088,6.3258,6.2834,6.2919,274944.0
2017-08-18 10:30:00,7.43,7.44,7.38,7.43,378522.0,6.3004,6.3088,6.258,6.3004,378522.0
2017-08-18 11:00:00,7.43,7.52,7.41,7.51,250745.0,6.3004,6.3767,6.2834,6.3682,250745.0
2017-08-18 11:30:00,7.51,7.58,7.49,7.57,204807.0,6.3682,6.4276,6.3512,6.4191,204807.0
2017-08-18 12:00:00,7.57,7.62,7.56,7.58,187689.0,6.4191,6.4615,6.4106,6.4276,187689.0
2017-08-18 12:30:00,7.58,7.61,7.53,7.54,137358.0,6.4276,6.453,6.3852,6.3936,137358.0
2017-08-18 13:00:00,7.54,7.57,7.51,7.52,261514.0,6.3936,6.4191,6.3682,6.3767,261514.0
2017-08-18 13:30:00,7.52,7.54,7.5,7.54,260211.0,6.3767,6.3936,6.3597,6.3936,260211.0
2017-08-18 14:00:00,7.54,7.6,7.53,7.6,288903.0,6.3936,6.4445,6.3852,6.4445,288903.0
2017-08-18 14:30:00,7.6,7.6,7.52,7.54,333137.0,6.4445,6.4445,6.3767,6.3936,333137.0
2017-08-18 15:00:00,7.54,7.56,7.52,7.54,143351.0,6.3936,6.4106,6.3767,6.3936,143351.0
2017-08-18 15:30:00,7.54,7.55,7.48,7.5,1082526.0,6.3936,6.4021,6.3428,6.3597,1082526.0
2017-08-21 09:30:00,7.44,7.47,7.39,7.42,385526.0,6.3088,6.3343,6.2664,6.2919,385526.0
2017-08-21 10:00:00,7.42,7.51,7.41,7.46,194817.0,6.2919,6.3682,6.2834,6.3258,194817.0
2017-08-21 10:30:00,7.46,7.46,7.41,7.45,152211.0,6.3258,6.3258,6.2834,6.3173,152211.0
2017-08-21 11:00:00,7.45,7.46,7.4,7.43,167940.0,6.3173,6.3258,6.2749,6.3004,167940.0
2017-08-21 11:30:00,7.43,7.45,7.38,7.39,227478.0,6.3004,6.3173,6.258,6.2664,227478.0
2017-08-21 12:00:00,7.38,7.4,7.37,7.38,134980.0,6.258,6.2749,6.2495,6.258,134980.0
2017-08-21 12:30:00,7.38,7.4,7.37,7.38,79367.0,6.258,6.2749,6.2495,6.258,79367.0
2017-08-21 13:00:00,7.38,7.38,7.35,7.36,84039.0,6.258,6.258,6.2325,6.241,84039.0
2017-08-21 13:30:00,7.36,7.37,7.32,7.33,73065.0,6.241,6.2495,6.2071,6.2156,73065.0
2017-08-21 14:00:00,7.33,7.35,7.31,7.33,108050.0,6.2156,6.2325,6.1986,6.2156,108050.0
2017-08-21 14:30:00,7.33,7.34,7.31,7.33,119380.0,6.2156,6.224,6.1986,6.2156,119380.0
2017-08-21 15:00:00,7.33,7.35,7.32,7.33,115944.0,6.2156,6.2325,6.2071,6.2156,115944.0
2017-08-21 15:30:00,7.33,7.36,7.33,7.35,450334.0,6.2156,6.241,6.2156,6.2325,450334.0
2017-08-22 09:30:00,7.41,7.45,7.37,7.42,343882.0,6.2834,6.3173,6.2495,6.2919,343882.0
2017-08-22 10:00:00,7.42,7.43,7.35,7.38,185921.0,6.2919,6.3004,6.2325,6.258,185921.0
2017-08-22 10:30:00,7.37,7.4,7.37,7.37,91321.0,6.2495,6.2749,6.2495,6.2495,91321.0
2017-08-22 11:00:00,7.38,7.42,7.36,7.38,175990.0,6.258,6.2919,6.241,6.258,175990.0
2017-08-22 11:30:00,7.38,7.4,7.36,7.37,63262.0,6.258,6.2749,6.241,6.2495,63262.0
2017-08-22 12:00:00,7.38,7.4,7.37,7.38,61462.0,6.258,6.2749,6.2495,6.258,61462.0
2017-08-22 12:30:00,7.38,7.39,7.37,7.38,104158.0,6.258,6.2664,6.2495,6.258,104158.0
2017-08-22 13:00:00,7.37,7.38,7.35,7.37,83908.0,6.2495,6.258,6.2325,6.2495,83908.0
2017-08-22 13:30:00,7.37,7.39,7.36,7.38,103647.0,6.2495,6.2664,6.241,6.258,103647.0
2017-08-22 14:00:00,7.38,7.39,7.36,7.36,93010.0,6.258,6.2664,6.241,6.241,93010.0
2017-08-22 14:30:00,7.36,7.37,7.34,7.37,188971.0,6.241,6.2495,6.224,6.2495,188971.0
2017-08-22 15:00:00,7.37,7.37,7.34,7.35,110212.0,6.2495,6.2495,6.224,6.2325,110212.0
2017-08-22 15:30:00,7.35,7.37,7.35,7.37,375351.0,6.2325,6.2495,6.2325,6.2495,375351.0
2017-08-23 09:30:00,7.34,7.4,7.31,7.39,298276.0,6.224,6.2749,6.1986,6.2664,298276.0
2017-08-23 10:00:00,7.4,7.44,7.38,7.41,171359.0,6.2749,6.3088,6.258,6.2834,171359.0
2017-08-23 10:30:00,7.42,7.48,7.41,7.42,267574.0,6.2919,6.3428,6.2834,6.2919,267574.0
2017-08-23 11:00:00,7.43,7.48,7.42,7.48,129056.0,6.3004,6.3428,6.2919,6.3428,129056.0
2017-08-23 11:30:00,7.48,7.53,7.45,7.51,130429.0,6.3428,6.3852,6.3173,6.3682,130429.0
2017-08-23 12:00:00,7.51,7.52,7.48,7.51,99723.0,6.3682,6.3767,6.3428,6.3682,99723.0
2017-08-23 12:30:00,7.51,7.52,7.49,7.49,49916.0,6.3682,6.3767,6.3512,6.3512,49916.0
2017-08-23 13:00:00,7.5,7.51,7.49,7.49,62094.0,6.3597,6.3682,6.3512,6.3512,62094.0
2017-08-23 13:30:00,7.49,7.57,7.49,7.57,140241.0,6.3512,6.4191,6.3512,6.4191,140241.0
2017-08-23 14:00:00,7.57,7.57,7.52,7.53,102817.0,6.4191,6.4191,6.3767,6.3852,102817.0
2017-08-23 14:30:00,7.52,7.53,7.49,7.51,118697.0,6.3767,6.3852,6.3512,6.3682,118697.0
2017-08-23 15:00:00,7.51,7.52,7.47,7.47,91092.0,6.3682,6.3767,6.3343,6.3343,91092.0
2017-08-23 15:30:00,7.47,7.5,7.47,7.48,273833.0,6.3343,6.3597,6.3343,6.3428,273833.0
2017-08-24 09:30:00,7.44,7.51,7.44,7.47,280628.0,6.3088,6.3682,6.3088,6.3343,280628.0
2017-08-24 10:00:00,7.47,7.49,7.42,7.49,206890.0,6.3343,6.3512,6.2919,6.3512,206890.0
2017-08-24 10:30:00,7.49,7.51,7.44,7.46,213355.0,6.3512,6.3682,6.3088,6.3258,213355.0
2017-08-24 11:00:00,7.45,7.46,7.39,7.43,292905.0,6.3173,6.3258,6.2664,6.3004,292905.0
2017-08-24 11:30:00,7.42,7.43,7.35,7.4,250069.0,6.2919,6.3004,6.2325,6.2749,250069.0
2017-08-24 12:00:00,7.4,7.41,7.39,7.4,65316.0,6.2749,6.2834,6.2664,6.2749,65316.0
2017-08-24 12:30:00,7.4,7.43,7.38,7.43,124573.0,6.2749,6.3004,6.258,6.3004,124573.0
2017-08-24 13:00:00,7.43,7.44,7.4,7.43,122856.0,6.3004,6.3088,6.2749,6.3004,122856.0
2017-08-24 13:30:00,7.43,7.45,7.42,7.44,80995.0,6.3004,6.3173,6.2919,6.3088,80995.0
2017-08-24 14:00:00,7.45,7.48,7.43,7.46,154266.0,6.3173,6.3428,6.3004,6.3258,154266.0
2017-08-24 14:30:00,7.47,7.47,7.44,7.45,84764.0,6.3343,6.3343,6.3088,6.3173,84764.0
2017-08-24 15:00:00,7.45,7.47,7.43,7.43,182236.0,6.3173,6.3343,6.3004,6.3004,182236.0
2017-08-24 15:30:00,7.43,7.44,7.41,7.42,503659.0,6.3004,6.3088,6.2834,6.2919,503659.0
2017-08-25 09:30:00,7.44,7.48,7.36,7.37,385994.0,6.3088,6.3428,6.241,6.2495,385994.0
2017-08-25 10:00:00,7.37,7.45,7.37,7.44,251993.0,6.2495,6.3173,6.2495,6.3088,251993.0
2017-08-25 10:30:00,7.45,7.46,7.39,7.41,248016.0,6.3173,6.3258,6.2664,6.2834,248016.0
2017-08-25 11:00:00,7.4,7.43,7.39,7.4,139445.0,6.2749,6.3004,6.2664,6.2749,139445.0
2017-08-25 11:30:00,7.4,7.44,7.39,7.41,128131.0,6.2749,6.3088,6.2664,6.2834,128131.0
2017-08-25 12:00:00,7.41,7.43,7.4,7.42,105226.0,6.2834,6.3004,6.2749,6.2919,105226.0
2017-08-25 12:30:00,7.42,7.43,7.41,7.41,61074.0,6.2919,6.3004,6.2834,6.2834,61074.0
2017-08-25 13:00:00,7.42,7.43,7.41,7.42,39671.0,6.2919,6.3004,6.2834,6.2919,39671.0
2017-08-25 13:30:00,7.42,7.44,7.42,7.44,123614.0,6.2919,6.3088,6.2919,6.3088,123614.0
2017-08-25 14:00:00,7.43,7.46,7.43,7.46,131003.0,6.3004,6.3258,6.3004,6.3258,131003.0
2017-08-25 14:30:00,7.46,7.46,7.45,7.45,59598.0,6.3258,6.3258,6.3173,6.3173,59598.0
2017-08-25 15:00:00,7.46,7.47,7.43,7.44,103360.0,6.3258,6.3343,6.3004,6.3088,103360.0
2017-08-25 15:30:00,7.44,7.44,7.42,7.44,275265.0,6.3088,6.3088,6.2919,6.3088,275265.0
2017-08-28 09:30:00,7.46,7.46,7.37,7.38,215186.0,6.3258,6.3258,6.2495,6.258,215186.0
2017-08-28 10:00:00,7.39,7.4,7.36,7.37,374562.0,6.2664,6.2749,6.241,6.2495,374562.0
2017-08-28 10:30:00,7.37,7.38,7.3,7.34,351744.0,6.2495,6.258,6.1901,6.224,351744.0
2017-08-28 11:00:00,7.34,7.38,7.33,7.37,138641.0,6.224,6.258,6.2156,6.2495,138641.0
2017-08-28 11:30:00,7.37,7.38,7.32,7.33,139800.0,6.2495,6.258,6.2071,6.2156,139800.0
2017-08-28 12:00:00,7.32,7.33,7.29,7.29,130589.0,6.2071,6.2156,6.1816,6.1816,130589.0
2017-08-28 12:30:00,7.29,7.31,7.29,7.3,91930.0,6.1816,6.1986,6.1816,6.1901,91930.0
2017-08-28 13:00:00,7.31,7.33,7.3,7.31,71754.0,6.1986,6.2156,6.1901,6.1986,71754.0
2017-08-28 13:30:00,7.31,7.32,7.3,7.3,149965.0,6.1986,6.2071,6.1901,6.1901,149965.0
2017-08-28 14:00:00,7.31,7.31,7.29,7.31,54407.0,6.1986,6.1986,6.1816,6.1986,54407.0
2017-08-28 14:30:00,7.3,7.33,7.3,7.32,71356.0,6.1901,6.2156,6.1901,6.2071,71356.0
2017-08-28 15:00:00,7.32,7.36,7.31,7.36,293347.0,6.2071,6.241,6.1986,6.241,293347.0
2017-08-28 15:30:00,7.36,7.38,7.35,7.38,522485.0,6.241,6.258,6.2325,6.258,522485.0
2017-08-29 09:30:00,7.31,7.38,7.28,7.33,213228.0,6.1986,6.258,6.1732,6.2156,213228.0
2017-08-29 10:00:00,7.33,7.36,7.31,7.33,211058.0,6.2156,6.241,6.1986,6.2156,211058.0
2017-08-29 10:30:00,7.33,7.37,7.3,7.31,269477.0,6.2156,6.2495,6.1901,6.1986,269477.0
2017-08-29 11:00:00,7.31,7.33,7.29,7.32,153321.0,6.1986,6.2156,6.1816,6.2071,153321.0
2017-08-29 11:30:00,7.31,7.35,7.29,7.33,154787.0,6.1986,6.2325,6.1816,6.2156,154787.0
2017-08-29 12:00:00,7.33,7.36,7.33,7.36,88849.0,6.2156,6.241,6.2156,6.241,88849.0
2017-08-29 12:30:00,7.36,7.38,7.34,7.37,117474.0,6.241,6.258,6.224,6.2495,117474.0
2017-08-29 13:00:00,7.38,7.42,7.38,7.42,81983.0,6.258,6.2919,6.258,6.2919,81983.0
2017-08-29 13:30:00,7.42,7.47,7.41,7.46,217456.0,6.2919,6.3343,6.2834,6.3258,217456.0
2017-08-29 14:00:00,7.46,7.48,7.45,7.48,129503.0,6.3258,6.3428,6.3173,6.3428,129503.0
2017-08-29 14:30:00,7.48,7.53,7.48,7.53,128381.0,6.3428,6.3852,6.3428,6.3852,128381.0
2017-08-29 15:00:00,7.53,7.56,7.51,7.52,310169.0,6.3852,6.4106,6.3682,6.3767,310169.0
2017-08-29 15:30:00,7.52,7.53,7.48,7.5,625331.0,6.3767,6.3852,6.3428,6.3597,625331.0
2017-08-30 09:30:00,7.46,7.5,7.38,7.47,331415.0,6.3258,6.3597,6.258,6.3343,331415.0
2017-08-30 10:00:00,7.47,7.48,7.43,7.44,125659.0,6.3343,6.3428,6.3004,6.3088,125659.0
2017-08-30 10:30:00,7.44,7.46,7.4,7.46,229129.0,6.3088,6.3258,6.2749,6.3258,229129.0
2017-08-30 11:00:00,7.45,7.46,7.42,7.44,155915.0,6.3173,6.3258,6.2919,6.3088,155915.0
2017-08-30 11:30:00,7.44,7.51,7.43,7.49,397818.0,6.3088,6.3682,6.3004,6.3512,397818.0
2017-08-30 12:00:00,7.49,7.52,7.46,7.48,134344.0,6.3512,6.3767,6.3258,6.3428,134344.0
2017-08-30 12:30:00,7.47,7.48,7.45,7.47,248239.0,6.3343,6.3428,6.3173,6.3343,248239.0
2017-08-30 13:00:00,7.46,7.47,7.45,7.47,164411.0,6.3258,6.3343,6.3173,6.3343,164411.0
2017-08-30 13:30:00,7.46,7.47,7.43,7.43,295823.0,6.3258,6.3343,6.3004,6.3004,295823.0
2017-08-30 14:00:00,7.44,7.49,7.43,7.49,134018.0,6.3088,6.3512,6.3004,6.3512,134018.0
2017-08-30 14:30:00,7.49,7.49,7.47,7.49,284874.0,6.3512,6.3512,6.3343,6.3512,284874.0
2017-08-30 15:00:00,7.49,7.51,7.47,7.5,140645.0,6.3512,6.3682,6.3343,6.3597,140645.0
2017-08-30 15:30:00,7.5,7.5,7.46,7.47,399672.0,6.3597,6.3597,6.3258,6.3343,399672.0
2017-08-31 09:30:00,7.55,7.67,7.47,7.65,361053.0,6.4021,6.5039,6.3343,6.4869,361053.0
2017-08-31 10:00:00,7.65,7.75,7.65,7.68,495065.0,6.4869,6.5717,6.4869,6.5124,495065.0
2017-08-31 10:30:00,7.69,7.74,7.68,7.7,249769.0,6.5208,6.5632,6.5124,6.5293,249769.0
2017-08-31 11:00:00,7.7,7.71,7.62,7.66,235507.0,6.5293,6.5378,6.4615,6.4954,235507.0
2017-08-31 11:30:00,7.66,7.72,7.64,7.71,241964.0,6.4954,6.5463,6.4784,6.5378,241964.0
2017-08-31 12:00:00,7.72,7.73,7.67,7.68,139707.0,6.5463,6.5547,6.5039,6.5124,139707.0
2017-08-31 12:30:00,7.68,7.69,7.66,7.69,107800.0,6.5124,6.5208,6.4954,6.5208,107800.0
2017-08-31 13:00:00,7.69,7.71,7.69,7.71,99556.0,6.5208,6.5378,6.5208,6.5378,99556.0
2017-08-31 13:30:00,7.71,7.74,7.7,7.72,185683.0,6.5378,6.5632,6.5293,6.5463,185683.0
2017-08-31 14:00:00,7.72,7.8,7.71,7.78,330901.0,6.5463,6.6141,6.5378,6.5971,330901.0
2017-08-31 14:30:00,7.78,7.8,7.74,7.8,311201.0,6.5971,6.6141,6.5632,6.6141,311201.0
2017-08-31 15:00:00,7.8,7.83,7.79,7.81,358313.0,6.6141,6.6395,6.6056,6.6226,358313.0
2017-08-31 15:30:00,7.81,7.85,7.79,7.83,1472843.0,6.6226,6.6565,6.6056,6.6395,1472843.0
2017-09-01 09:30:00,7.84,7.93,7.82,7.88,382377.0,6.648,6.7243,6.6311,6.6819,382377.0
2017-09-01 10:00:00,7.88,7.94,7.8,7.92,318695.0,6.6819,6.7328,6.6141,6.7159,318695.0
2017-09-01 10:30:00,7.92,8.12,7.91,8.11,683670.0,6.7159,6.8855,6.7074,6.877,683670.0
2017-09-01 11:00:00,8.12,8.14,8.07,8.09,404654.0,6.8855,6.9024,6.8431,6.86,404654.0
2017-09-01 11:30:00,8.09,8.1,8.0,8.01,181248.0,6.86,6.8685,6.7837,6.7922,181248.0
2017-09-01 12:00:00,8.0,8.09,8.0,8.06,155939.0,6.7837,6.86,6.7837,6.8346,155939.0
2017-09-01 12:30:00,8.06,8.07,8.02,8.05,212074.0,6.8346,6.8431,6.8007,6.8261,212074.0
2017-09-01 13:00:00,8.05,8.06,8.02,8.05,149041.0,6.8261,6.8346,6.8007,6.8261,149041.0
2017-09-01 13:30:00,8.05,8.07,8.02,8.02,108149.0,6.8261,6.8431,6.8007,6.8007,108149.0
2017-09-01 14:00:00,8.03,8.06,8.02,8.05,166586.0,6.8091,6.8346,6.8007,6.8261,166586.0
2017-09-01 14:30:00,8.05,8.1,8.04,8.09,190058.0,6.8261,6.8685,6.8176,6.86,190058.0
2017-09-01 15:00:00,8.09,8.1,8.05,8.05,99150.0,6.86,6.8685,6.8261,6.8261,99150.0
2017-09-01 15:30:00,8.05,8.06,8.02,8.03,375053.0,6.8261,6.8346,6.8007,6.8091,375053.0
2017-09-05 09:30:00,8.23,8.35,8.18,8.24,1247006.0,6.9787,7.0805,6.9363,6.9872,1247006.0
2017-09-05 10:00:00,8.24,8.38,8.23,8.33,544632.0,6.9872,7.1059,6.9787,7.0635,544632.0
2017-09-05 10:30:00,8.32,8.34,8.21,8.26,399752.0,7.055,7.072,6.9618,7.0042,399752.0
2017-09-05 11:00:00,8.26,8.37,8.24,8.36,771341.0,7.0042,7.0974,6.9872,7.089,771341.0
2017-09-05 11:30:00,8.36,8.39,8.3,8.3,431276.0,7.089,7.1144,7.0381,7.0381,431276.0
2017-09-05 12:00:00,8.3,8.32,8.24,8.27,483836.0,7.0381,7.055,6.9872,7.0126,483836.0
2017-09-05 12:30:00,8.27,8.27,8.22,8.23,473264.0,7.0126,7.0126,6.9703,6.9787,473264.0
2017-09-05 13:00:00,8.23,8.25,8.18,8.2,191828.0,6.9787,6.9957,6.9363,6.9533,191828.0
2017-09-05 13:30:00,8.21,8.27,8.17,8.26,206663.0,6.9618,7.0126,6.9279,7.0042,206663.0
2017-09-05 14:00:00,8.26,8.29,8.22,8.27,171235.0,7.0042,7.0296,6.9703,7.0126,171235.0
2017-09-05 14:30:00,8.27,8.28,8.21,8.25,192670.0,7.0126,7.0211,6.9618,6.9957,192670.0
2017-09-05 15:00:00,8.24,8.29,8.23,8.29,285756.0,6.9872,7.0296,6.9787,7.0296,285756.0
2017-09-05 15:30:00,8.29,8.3,8.26,8.3,943923.0,7.0296,7.0381,7.0042,7.0381,943923.0
2017-09-06 09:30:00,8.35,8.44,8.3,8.35,600896.0,7.0805,7.1568,7.0381,7.0805,600896.0
2017-09-06 10:00:00,8.34,8.47,8.3,8.41,888921.0,7.072,7.1822,7.0381,7.1314,888921.0
2017-09-06 10:30:00,8.42,8.49,8.37,8.39,370950.0,7.1398,7.1992,7.0974,7.1144,370950.0
2017-09-06 11:00:00,8.39,8.41,8.32,8.41,305955.0,7.1144,7.1314,7.055,7.1314,305955.0
2017-09-06 11:30:00,8.41,8.43,8.38,8.41,175154.0,7.1314,7.1483,7.1059,7.1314,175154.0
2017-09-06 12:00:00,8.41,8.41,8.38,8.4,115642.0,7.1314,7.1314,7.1059,7.1229,115642.0
2017-09-06 12:30:00,8.39,8.4,8.32,8.34,161472.0,7.1144,7.1229,7.055,7.072,161472.0
2017-09-06 13:00:00,8.33,8.34,8.29,8.3,162381.0,7.0635,7.072,7.0296,7.0381,162381.0
2017-09-06 13:30:00,8.3,8.33,8.3,8.32,118597.0,7.0381,7.0635,7.0381,7.055,118597.0
2017-09-06 14:00:00,8.32,8.35,8.29,8.34,207361.0,7.055,7.0805,7.0296,7.072,207361.0
2017-09-06 14:30:00,8.35,8.41,8.34,8.38,210429.0,7.0805,7.1314,7.072,7.1059,210429.0
2017-09-06 15:00:00,8.38,8.45,8.38,8.43,306785.0,7.1059,7.1653,7.1059,7.1483,306785.0
2017-09-06 15:30:00,8.43,8.45,8.41,8.42,516725.0,7.1483,7.1653,7.1314,7.1398,516725.0
2017-09-07 09:30:00,8.37,8.43,8.32,8.33,469880.0,7.0974,7.1483,7.055,7.0635,469880.0
2017-09-07 10:00:00,8.32,8.34,8.3,8.31,334434.0,7.055,7.072,7.0381,7.0466,334434.0
2017-09-07 10:30:00,8.3,8.32,8.23,8.25,181114.0,7.0381,7.055,6.9787,6.9957,181114.0
2017-09-07 11:00:00,8.25,8.31,8.24,8.29,221801.0,6.9957,7.0466,6.9872,7.0296,221801.0
2017-09-07 11:30:00,8.28,8.32,8.26,8.3,180058.0,7.0211,7.055,7.0042,7.0381,180058.0
2017-09-07 12:00:00,8.3,8.33,8.3,8.32,176082.0,7.0381,7.0635,7.0381,7.055,176082.0
2017-09-07 12:30:00,8.33,8.35,8.31,8.34,129710.0,7.0635,7.0805,7.0466,7.072,129710.0
2017-09-07 13:00:00,8.34,8.36,8.32,8.34,113976.0,7.072,7.089,7.055,7.072,113976.0
2017-09-07 13:30:00,8.34,8.35,8.3,8.31,154110.0,7.072,7.0805,7.0381,7.0466,154110.0
2017-09-07 14:00:00,8.31,8.31,8.28,8.28,107944.0,7.0466,7.0466,7.0211,7.0211,107944.0
2017-09-07 14:30:00,8.29,8.29,8.26,8.29,387860.0,7.0296,7.0296,7.0042,7.0296,387860.0
2017-09-07 15:00:00,8.29,8.34,8.28,8.33,295737.0,7.0296,7.072,7.0211,7.0635,295737.0
2017-09-07 15:30:00,8.33,8.41,8.33,8.39,841583.0,7.0635,7.1314,7.0635,7.1144,841583.0
2017-09-08 09:30:00,8.34,8.38,8.23,8.27,319349.0,7.072,7.1059,6.9787,7.0126,319349.0
2017-09-08 10:00:00,8.28,8.31,8.21,8.24,189184.0,7.0211,7.0466,6.9618,6.9872,189184.0
2017-09-08 10:30:00,8.24,8.25,8.16,8.18,290692.0,6.9872,6.9957,6.9194,6.9363,290692.0
2017-09-08 11:00:00,8.18,8.24,8.18,8.23,365303.0,6.9363,6.9872,6.9363,6.9787,365303.0
2017-09-08 11:30:00,8.24,8.24,8.17,8.18,164839.0,6.9872,6.9872,6.9279,6.9363,164839.0
2017-09-08 12:00:00,8.18,8.18,8.13,8.16,136006.0,6.9363,6.9363,6.8939,6.9194,136006.0
2017-09-08 12:30:00,8.15,8.17,8.15,8.16,77224.0,6.9109,6.9279,6.9109,6.9194,77224.0
2017-09-08 13:00:00,8.16,8.17,8.13,8.16,311096.0,6.9194,6.9279,6.8939,6.9194,311096.0
2017-09-08 13:30:00,8.16,8.19,8.14,8.19,168964.0,6.9194,6.9448,6.9024,6.9448,168964.0
2017-09-08 14:00:00,8.19,8.21,8.17,8.19,177465.0,6.9448,6.9618,6.9279,6.9448,177465.0
2017-09-08 14:30:00,8.19,8.19,8.16,8.18,150872.0,6.9448,6.9448,6.9194,6.9363,150872.0
2017-09-08 15:00:00,8.18,8.19,8.14,8.15,206146.0,6.9363,6.9448,6.9024,6.9109,206146.0
2017-09-08 15:30:00,8.14,8.15,8.1,8.12,937907.0,6.9024,6.9109,6.8685,6.8855,937907.0
2017-09-11 09:30:00,8.16,8.28,8.14,8.27,304110.0,6.9194,7.0211,6.9024,7.0126,304110.0
2017-09-11 10:00:00,8.27,8.31,8.26,8.29,216961.0,7.0126,7.0466,7.0042,7.0296,216961.0
2017-09-11 10:30:00,8.29,8.44,8.29,8.38,307719.0,7.0296,7.1568,7.0296,7.1059,307719.0
2017-09-11 11:00:00,8.38,8.39,8.3,8.31,187531.0,7.1059,7.1144,7.0381,7.0466,187531.0
2017-09-11 11:30:00,8.3,8.41,8.3,8.39,163840.0,7.0381,7.1314,7.0381,7.1144,163840.0
2017-09-11 12:00:00,8.39,8.41,8.36,8.39,104367.0,7.1144,7.1314,7.089,7.1144,104367.0
2017-09-11 12:30:00,8.38,8.44,8.38,8.44,131454.0,7.1059,7.1568,7.1059,7.1568,131454.0
2017-09-11 13:00:00,8.44,8.45,8.4,8.4,171069.0,7.1568,7.1653,7.1229,7.1229,171069.0
2017-09-11 13:30:00,8.4,8.4,8.31,8.32,294532.0,7.1229,7.1229,7.0466,7.055,294532.0
2017-09-11 14:00:00,8.32,8.35,8.3,8.3,139239.0,7.055,7.0805,7.0381,7.0381,139239.0
2017-09-11 14:30:00,8.3,8.33,8.3,8.31,65170.0,7.0381,7.0635,7.0381,7.0466,65170.0
2017-09-11 15:00:00,8.31,8.33,8.29,8.32,270382.0,7.0466,7.0635,7.0296,7.055,270382.0
2017-09-11 15:30:00,8.32,8.36,8.31,8.36,537220.0,7.055,7.089,7.0466,7.089,537220.0
2017-09-12 09:30:00,8.35,8.47,8.34,8.46,407672.0,7.0805,7.1822,7.072,7.1738,407672.0
2017-09-12 10:00:00,8.46,8.57,8.45,8.53,340117.0,7.1738,7.267,7.1653,7.2331,340117.0
2017-09-12 10:30:00,8.53,8.56,8.5,8.51,423142.0,7.2331,7.2586,7.2077,7.2162,423142.0
2017-09-12 11:00:00,8.52,8.6,8.5,8.59,240635.0,7.2246,7.2925,7.2077,7.284,240635.0
2017-09-12 11:30:00,8.59,8.64,8.59,8.64,254945.0,7.284,7.3264,7.284,7.3264,254945.0
2017-09-12 12:00:00,8.63,8.67,8.58,8.59,323827.0,7.3179,7.3518,7.2755,7.284,323827.0
2017-09-12 12:30:00,8.59,8.64,8.57,8.62,203584.0,7.284,7.3264,7.267,7.3094,203584.0
2017-09-12 13:00:00,8.62,8.63,8.58,8.58,126389.0,7.3094,7.3179,7.2755,7.2755,126389.0
2017-09-12 13:30:00,8.59,8.59,8.57,8.57,46386.0,7.284,7.284,7.267,7.267,46386.0
2017-09-12 14:00:00,8.58,8.61,8.57,8.59,96242.0,7.2755,7.301,7.267,7.284,96242.0
2017-09-12 14:30:00,8.58,8.59,8.56,8.57,160258.0,7.2755,7.284,7.2586,7.267,160258.0
2017-09-12 15:00:00,8.57,8.61,8.55,8.6,348925.0,7.267,7.301,7.2501,7.2925,348925.0
2017-09-12 15:30:00,8.6,8.68,8.59,8.68,782126.0,7.2925,7.3603,7.284,7.3603,782126.0
2017-09-13 09:30:00,8.7,8.95,8.7,8.95,590212.0,7.3773,7.5893,7.3773,7.5893,590212.0
2017-09-13 10:00:00,8.95,8.99,8.94,8.97,820193.0,7.5893,7.6232,7.5808,7.6062,820193.0
2017-09-13 10:30:00,8.97,9.02,8.93,9.0,2175534.0,7.6062,7.6486,7.5723,7.6317,2175534.0
2017-09-13 11:00:00,9.0,9.07,8.99,9.06,697551.0,7.6317,7.691,7.6232,7.6825,697551.0
2017-09-13 11:30:00,9.06,9.07,9.01,9.03,1107453.0,7.6825,7.691,7.6401,7.6571,1107453.0
2017-09-13 12:00:00,9.03,9.05,8.96,9.01,425478.0,7.6571,7.6741,7.5977,7.6401,425478.0
2017-09-13 12:30:00,9.01,9.02,8.96,8.97,177358.0,7.6401,7.6486,7.5977,7.6062,177358.0
2017-09-13 13:00:00,8.98,9.02,8.95,9.02,332340.0,7.6147,7.6486,7.5893,7.6486,332340.0
2017-09-13 13:30:00,9.02,9.06,9.01,9.03,238752.0,7.6486,7.6825,7.6401,7.6571,238752.0
2017-09-13 14:00:00,9.02,9.04,8.99,9.01,165745.0,7.6486,7.6656,7.6232,7.6401,165745.0
2017-09-13 14:30:00,9.01,9.04,8.99,9.02,560432.0,7.6401,7.6656,7.6232,7.6486,560432.0
2017-09-13 15:00:00,9.02,9.07,9.02,9.06,524314.0,7.6486,7.691,7.6486,7.6825,524314.0
2017-09-13 15:30:00,9.06,9.07,9.0,9.02,664417.0,7.6825,7.691,7.6317,7.6486,664417.0
2017-09-14 09:30:00,9.08,9.13,9.05,9.1,716926.0,7.7417,7.7843,7.7161,7.7588,716926.0
2017-09-14 10:00:00,9.1,9.17,9.08,9.14,733613.0,7.7588,7.8184,7.7417,7.7929,733613.0
2017-09-14 10:30:00,9.14,9.18,9.14,9.16,450530.0,7.7929,7.827,7.7929,7.8099,450530.0
2017-09-14 11:00:00,9.17,9.17,9.01,9.01,300307.0,7.8184,7.8184,7.682,7.682,300307.0
2017-09-14 11:30:00,9.02,9.04,8.98,9.01,355950.0,7.6906,7.7076,7.6564,7.682,355950.0
2017-09-14 12:00:00,9.02,9.08,9.01,9.08,246799.0,7.6906,7.7417,7.682,7.7417,246799.0
2017-09-14 12:30:00,9.08,9.12,9.06,9.08,267133.0,7.7417,7.7758,7.7247,7.7417,267133.0
2017-09-14 13:00:00,9.08,9.13,9.07,9.11,684887.0,7.7417,7.7843,7.7332,7.7673,684887.0
2017-09-14 13:30:00,9.11,9.23,9.1,9.18,1003618.0,7.7673,7.8696,7.7588,7.827,1003618.0
2017-09-14 14:00:00,9.18,9.22,9.1,9.11,519957.0,7.827,7.8611,7.7588,7.7673,519957.0
2017-09-14 14:30:00,9.11,9.14,9.07,9.11,642240.0,7.7673,7.7929,7.7332,7.7673,642240.0
2017-09-14 15:00:00,9.11,9.18,9.1,9.18,896863.0,7.7673,7.827,7.7588,7.827,896863.0
2017-09-14 15:30:00,9.18,9.19,9.12,9.12,677717.0,7.827,7.8355,7.7758,7.7758,677717.0
2017-09-15 09:30:00,9.17,9.18,9.01,9.1,503379.0,7.8184,7.827,7.682,7.7588,503379.0
2017-09-15 10:00:00,9.1,9.12,9.07,9.09,297003.0,7.7588,7.7758,7.7332,7.7502,297003.0
2017-09-15 10:30:00,9.09,9.11,9.05,9.07,288181.0,7.7502,7.7673,7.7161,7.7332,288181.0
2017-09-15 11:00:00,9.07,9.07,9.01,9.03,319589.0,7.7332,7.7332,7.682,7.6991,319589.0
2017-09-15 11:30:00,9.03,9.04,9.0,9.02,111855.0,7.6991,7.7076,7.6735,7.6906,111855.0
2017-09-15 12:00:00,9.02,9.02,8.94,8.97,192915.0,7.6906,7.6906,7.6223,7.6479,192915.0
2017-09-15 12:30:00,8.97,9.01,8.96,9.0,70809.0,7.6479,7.682,7.6394,7.6735,70809.0
2017-09-15 13:00:00,8.99,9.0,8.96,8.99,89698.0,7.665,7.6735,7.6394,7.665,89698.0
2017-09-15 13:30:00,9.0,9.03,8.99,9.02,94311.0,7.6735,7.6991,7.665,7.6906,94311.0
2017-09-15 14:00:00,9.02,9.06,9.02,9.05,177745.0,7.6906,7.7247,7.6906,7.7161,177745.0
2017-09-15 14:30:00,9.05,9.1,9.03,9.04,393647.0,7.7161,7.7588,7.6991,7.7076,393647.0
2017-09-15 15:00:00,9.04,9.05,9.0,9.02,338264.0,7.7076,7.7161,7.6735,7.6906,338264.0
2017-09-15 15:30:00,9.02,9.06,9.01,9.04,1210803.0,7.6906,7.7247,7.682,7.7076,1210803.0
2017-09-18 09:30:00,9.05,9.13,8.99,9.13,391124.0,7.7161,7.7843,7.665,7.7843,391124.0
2017-09-18 10:00:00,9.12,9.15,9.11,9.11,238099.0,7.7758,7.8014,7.7673,7.7673,238099.0
2017-09-18 10:30:00,9.12,9.13,9.07,9.09,281434.0,7.7758,7.7843,7.7332,7.7502,281434.0
2017-09-18 11:00:00,9.08,9.09,9.02,9.05,344897.0,7.7417,7.7502,7.6906,7.7161,344897.0
2017-09-18 11:30:00,9.04,9.06,9.01,9.03,198732.0,7.7076,7.7247,7.682,7.6991,198732.0
2017-09-18 12:00:00,9.04,9.06,9.02,9.03,329859.0,7.7076,7.7247,7.6906,7.6991,329859.0
2017-09-18 12:30:00,9.04,9.05,9.02,9.02,85204.0,7.7076,7.7161,7.6906,7.6906,85204.0
2017-09-18 13:00:00,9.03,9.06,9.02,9.05,110061.0,7.6991,7.7247,7.6906,7.7161,110061.0
2017-09-18 13:30:00,9.05,9.07,9.04,9.06,78700.0,7.7161,7.7332,7.7076,7.7247,78700.0
2017-09-18 14:00:00,9.06,9.06,9.0,9.05,402000.0,7.7247,7.7247,7.6735,7.7161,402000.0
2017-09-18 14:30:00,9.05,9.07,9.04,9.06,241764.0,7.7161,7.7332,7.7076,7.7247,241764.0
2017-09-18 15:00:00,9.06,9.11,9.05,9.09,201020.0,7.7247,7.7673,7.7161,7.7502,201020.0
2017-09-18 15:30:00,9.09,9.14,9.09,9.14,537622.0,7.7502,7.7929,7.7502,7.7929,537622.0
2017-09-19 09:30:00,9.18,9.47,9.15,9.46,855214.0,7.827,8.0742,7.8014,8.0657,855214.0
2017-09-19 10:00:00,9.46,9.48,9.34,9.35,550538.0,8.0657,8.0828,7.9634,7.9719,550538.0
2017-09-19 10:30:00,9.34,9.43,9.33,9.42,369545.0,7.9634,8.0401,7.9549,8.0316,369545.0
2017-09-19 11:00:00,9.42,9.43,9.34,9.39,333063.0,8.0316,8.0401,7.9634,8.006,333063.0
2017-09-19 11:30:00,9.4,9.42,9.38,9.39,195570.0,8.0145,8.0316,7.9975,8.006,195570.0
2017-09-19 12:00:00,9.38,9.4,9.3,9.33,174730.0,7.9975,8.0145,7.9293,7.9549,174730.0
2017-09-19 12:30:00,9.34,9.34,9.27,9.3,140230.0,7.9634,7.9634,7.9037,7.9293,140230.0
2017-09-19 13:00:00,9.3,9.33,9.3,9.3,456386.0,7.9293,7.9549,7.9293,7.9293,456386.0
2017-09-19 13:30:00,9.31,9.37,9.3,9.36,395467.0,7.9378,7.989,7.9293,7.9804,395467.0
2017-09-19 14:00:00,9.36,9.39,9.33,9.38,628611.0,7.9804,8.006,7.9549,7.9975,628611.0
2017-09-19 14:30:00,9.39,9.43,9.36,9.41,588125.0,8.006,8.0401,7.9804,8.0231,588125.0
2017-09-19 15:00:00,9.42,9.45,9.39,9.43,759493.0,8.0316,8.0572,8.006,8.0401,759493.0
2017-09-19 15:30:00,9.43,9.43,9.35,9.36,579126.0,8.0401,8.0401,7.9719,7.9804,579126.0
2017-09-20 09:30:00,9.52,9.58,9.49,9.55,434231.0,8.1169,8.168,8.0913,8.1424,434231.0
2017-09-20 10:00:00,9.56,9.59,9.53,9.55,266455.0,8.151,8.1765,8.1254,8.1424,266455.0
2017-09-20 10:30:00,9.55,9.58,9.49,9.58,752317.0,8.1424,8.168,8.0913,8.168,752317.0
2017-09-20 11:00:00,9.58,9.72,9.58,9.67,611331.0,8.168,8.2874,8.168,8.2448,611331.0
2017-09-20 11:30:00,9.67,9.68,9.61,9.62,220873.0,8.2448,8.2533,8.1936,8.2021,220873.0
2017-09-20 12:00:00,9.62,9.77,9.6,9.77,1098253.0,8.2021,8.33,8.1851,8.33,1098253.0
2017-09-20 12:30:00,9.78,10.06,9.78,10.04,1427813.0,8.3385,8.5773,8.3385,8.5602,1427813.0
2017-09-20 13:00:00,10.04,10.04,9.9,10.03,451985.0,8.5602,8.5602,8.4409,8.5517,451985.0
2017-09-20 13:30:00,10.03,10.05,9.98,10.03,711220.0,8.5517,8.5687,8.5091,8.5517,711220.0
2017-09-20 14:00:00,10.02,10.07,9.91,10.01,897469.0,8.5432,8.5858,8.4494,8.5346,897469.0
2017-09-20 14:30:00,10.0,10.06,9.92,10.03,560025.0,8.5261,8.5773,8.4579,8.5517,560025.0
2017-09-20 15:00:00,10.03,10.1,10.01,10.08,978683.0,8.5517,8.6114,8.5346,8.5943,978683.0
2017-09-20 15:30:00,10.08,10.1,10.05,10.1,933359.0,8.5943,8.6114,8.5687,8.6114,933359.0
2017-09-21 09:30:00,10.07,10.09,9.84,9.89,1093119.0,8.5858,8.6028,8.3897,8.4323,1093119.0
2017-09-21 10:00:00,9.9,10.03,9.9,9.92,1025854.0,8.4409,8.5517,8.4409,8.4579,1025854.0
2017-09-21 10:30:00,9.92,9.98,9.85,9.94,489713.0,8.4579,8.5091,8.3982,8.475,489713.0
2017-09-21 11:00:00,9.94,10.04,9.93,10.03,447752.0,8.475,8.5602,8.4664,8.5517,447752.0
2017-09-21 11:30:00,10.02,10.03,9.92,9.96,201122.0,8.5432,8.5517,8.4579,8.492,201122.0
2017-09-21 12:00:00,9.96,10.11,9.95,10.04,352723.0,8.492,8.6199,8.4835,8.5602,352723.0
2017-09-21 12:30:00,10.04,10.08,10.0,10.02,219375.0,8.5602,8.5943,8.5261,8.5432,219375.0
2017-09-21 13:00:00,10.02,10.08,10.01,10.05,273346.0,8.5432,8.5943,8.5346,8.5687,273346.0
2017-09-21 13:30:00,10.05,10.09,10.02,10.08,262467.0,8.5687,8.6028,8.5432,8.5943,262467.0
2017-09-21 14:00:00,10.08,10.11,10.03,10.04,513483.0,8.5943,8.6199,8.5517,8.5602,513483.0
2017-09-21 14:30:00,10.04,10.05,9.98,10.02,193002.0,8.5602,8.5687,8.5091,8.5432,193002.0
2017-09-21 15:00:00,10.02,10.08,9.99,10.08,500620.0,8.5432,8.5943,8.5176,8.5943,500620.0
2017-09-21 15:30:00,10.08,10.13,10.07,10.09,773119.0,8.5943,8.637,8.5858,8.6028,773119.0
2017-09-22 09:30:00,10.1,10.18,10.05,10.12,793010.0,8.6114,8.6796,8.5687,8.6284,793010.0
2017-09-22 10:00:00,10.13,10.14,10.02,10.11,644861.0,8.637,8.6455,8.5432,8.6199,644861.0
2017-09-22 10:30:00,10.11,10.12,10.08,10.1,266561.0,8.6199,8.6284,8.5943,8.6114,266561.0
2017-09-22 11:00:00,10.1,10.12,10.03,10.06,383906.0,8.6114,8.6284,8.5517,8.5773,383906.0
2017-09-22 11:30:00,10.06,10.08,10.0,10.04,342522.0,8.5773,8.5943,8.5261,8.5602,342522.0
2017-09-22 12:00:00,10.04,10.06,10.02,10.04,292824.0,8.5602,8.5773,8.5432,8.5602,292824.0
2017-09-22 12:30:00,10.03,10.09,10.03,10.09,401719.0,8.5517,8.6028,8.5517,8.6028,401719.0
2017-09-22 13:00:00,10.09,10.13,10.07,10.13,169058.0,8.6028,8.637,8.5858,8.637,169058.0
2017-09-22 13:30:00,10.12,10.15,10.12,10.13,366764.0,8.6284,8.654,8.6284,8.637,366764.0
2017-09-22 14:00:00,10.13,10.22,10.12,10.21,1230269.0,8.637,8.7137,8.6284,8.7052,1230269.0
2017-09-22 14:30:00,10.21,10.27,10.21,10.26,350061.0,8.7052,8.7563,8.7052,8.7478,350061.0
2017-09-22 15:00:00,10.26,10.35,10.24,10.29,663938.0,8.7478,8.8245,8.7307,8.7734,663938.0
2017-09-22 15:30:00,10.28,10.32,10.27,10.29,1334204.0,8.7648,8.7989,8.7563,8.7734,1334204.0
2017-09-25 09:30:00,10.65,10.7,10.36,10.45,890965.0,9.0803,9.1229,8.8331,8.9098,890965.0
2017-09-25 10:00:00,10.46,10.47,10.33,10.45,1063273.0,8.9183,8.9268,8.8075,8.9098,1063273.0
2017-09-25 10:30:00,10.46,10.48,10.29,10.29,641244.0,8.9183,8.9354,8.7734,8.7734,641244.0
2017-09-25 11:00:00,10.3,10.38,10.26,10.33,1014421.0,8.7819,8.8501,8.7478,8.8075,1014421.0
2017-09-25 11:30:00,10.32,10.32,10.23,10.29,360754.0,8.7989,8.7989,8.7222,8.7734,360754.0
2017-09-25 12:00:00,10.29,10.29,10.23,10.27,205118.0,8.7734,8.7734,8.7222,8.7563,205118.0
2017-09-25 12:30:00,10.27,10.32,10.25,10.27,166206.0,8.7563,8.7989,8.7393,8.7563,166206.0
2017-09-25 13:00:00,10.27,10.37,10.25,10.3,483358.0,8.7563,8.8416,8.7393,8.7819,483358.0
2017-09-25 13:30:00,10.3,10.42,10.3,10.41,421553.0,8.7819,8.8842,8.7819,8.8757,421553.0
2017-09-25 14:00:00,10.4,10.4,10.33,10.36,312822.0,8.8672,8.8672,8.8075,8.8331,312822.0
2017-09-25 14:30:00,10.36,10.37,10.33,10.34,406081.0,8.8331,8.8416,8.8075,8.816,406081.0
2017-09-25 15:00:00,10.34,10.36,10.32,10.34,708266.0,8.816,8.8331,8.7989,8.816,708266.0
2017-09-25 15:30:00,10.34,10.37,10.32,10.34,1322974.0,8.816,8.8416,8.7989,8.816,1322974.0
2017-09-26 09:30:00,10.31,10.31,10.13,10.29,722585.0,8.7904,8.7904,8.637,8.7734,722585.0
2017-09-26 10:00:00,10.29,10.37,10.27,10.3,642109.0,8.7734,8.8416,8.7563,8.7819,642109.0
2017-09-26 10:30:00,10.3,10.33,10.25,10.33,565247.0,8.7819,8.8075,8.7393,8.8075,565247.0
2017-09-26 11:00:00,10.32,10.38,10.29,10.31,446941.0,8.7989,8.8501,8.7734,8.7904,446941.0
2017-09-26 11:30:00,10.32,10.33,10.24,10.29,380580.0,8.7989,8.8075,8.7307,8.7734,380580.0
2017-09-26 12:00:00,10.28,10.28,10.24,10.26,204309.0,8.7648,8.7648,8.7307,8.7478,204309.0
2017-09-26 12:30:00,10.26,10.31,10.23,10.25,249466.0,8.7478,8.7904,8.7222,8.7393,249466.0
2017-09-26 13:00:00,10.25,10.29,10.23,10.28,184181.0,8.7393,8.7734,8.7222,8.7648,184181.0
2017-09-26 13:30:00,10.28,10.33,10.28,10.29,270179.0,8.7648,8.8075,8.7648,8.7734,270179.0
2017-09-26 14:00:00,10.29,10.31,10.27,10.29,122423.0,8.7734,8.7904,8.7563,8.7734,122423.0
2017-09-26 14:30:00,10.28,10.3,10.26,10.29,179727.0,8.7648,8.7819,8.7478,8.7734,179727.0
2017-09-26 15:00:00,10.29,10.31,10.27,10.27,164030.0,8.7734,8.7904,8.7563,8.7563,164030.0
2017-09-26 15:30:00,10.28,10.29,10.26,10.27,723770.0,8.7648,8.7734,8.7478,8.7563,723770.0
2017-09-27 09:30:00,10.33,10.36,10.19,10.19,329639.0,8.8075,8.8331,8.6881,8.6881,329639.0
2017-09-27 10:00:00,10.2,10.21,10.08,10.12,603083.0,8.6966,8.7052,8.5943,8.6284,603083.0
2017-09-27 10:30:00,10.12,10.16,10.02,10.08,723979.0,8.6284,8.6625,8.5432,8.5943,723979.0
2017-09-27 11:00:00,10.08,10.11,10.04,10.1,222862.0,8.5943,8.6199,8.5602,8.6114,222862.0
2017-09-27 11:30:00,10.1,10.16,10.09,10.13,337285.0,8.6114,8.6625,8.6028,8.637,337285.0
2017-09-27 12:00:00,10.14,10.19,10.13,10.13,393602.0,8.6455,8.6881,8.637,8.637,393602.0
2017-09-27 12:30:00,10.13,10.18,10.1,10.17,238860.0,8.637,8.6796,8.6114,8.6711,238860.0
2017-09-27 13:00:00,10.17,10.19,10.13,10.16,185352.0,8.6711,8.6881,8.637,8.6625,185352.0
2017-09-27 13:30:00,10.16,10.16,10.11,10.16,154276.0,8.6625,8.6625,8.6199,8.6625,154276.0
2017-09-27 14:00:00,10.16,10.19,10.15,10.17,128166.0,8.6625,8.6881,8.654,8.6711,128166.0
2017-09-27 14:30:00,10.17,10.19,10.16,10.19,100458.0,8.6711,8.6881,8.6625,8.6881,100458.0
2017-09-27 15:00:00,10.19,10.24,10.18,10.23,275232.0,8.6881,8.7307,8.6796,8.7222,275232.0
2017-09-27 15:30:00,10.22,10.26,10.22,10.24,737072.0,8.7137,8.7478,8.7137,8.7307,737072.0
2017-09-28 09:30:00,10.31,10.34,10.18,10.2,558606.0,8.7904,8.816,8.6796,8.6966,558606.0
2017-09-28 10:00:00,10.21,10.25,10.14,10.18,369098.0,8.7052,8.7393,8.6455,8.6796,369098.0
2017-09-28 10:30:00,10.18,10.25,10.16,10.23,305937.0,8.6796,8.7393,8.6625,8.7222,305937.0
2017-09-28 11:00:00,10.23,10.26,10.14,10.16,342618.0,8.7222,8.7478,8.6455,8.6625,342618.0
2017-09-28 11:30:00,10.15,10.22,10.12,10.15,237673.0,8.654,8.7137,8.6284,8.654,237673.0
2017-09-28 12:00:00,10.14,10.16,10.09,10.12,238890.0,8.6455,8.6625,8.6028,8.6284,238890.0
2017-09-28 12:30:00,10.13,10.15,10.1,10.14,226117.0,8.637,8.654,8.6114,8.6455,226117.0
2017-09-28 13:00:00,10.14,10.15,10.09,10.1,332410.0,8.6455,8.654,8.6028,8.6114,332410.0
2017-09-28 13:30:00,10.11,10.2,10.1,10.19,187649.0,8.6199,8.6966,8.6114,8.6881,187649.0
2017-09-28 14:00:00,10.18,10.2,10.16,10.18,290089.0,8.6796,8.6966,8.6625,8.6796,290089.0
2017-09-28 14:30:00,10.18,10.2,10.17,10.19,145229.0,8.6796,8.6966,8.6711,8.6881,145229.0
2017-09-28 15:00:00,10.19,10.21,10.17,10.21,278514.0,8.6881,8.7052,8.6711,8.7052,278514.0
2017-09-28 15:30:00,10.21,10.22,10.13,10.14,893881.0,8.7052,8.7137,8.637,8.6455,893881.0
2017-09-29 09:30:00,10.06,10.12,10.05,10.11,348747.0,8.5773,8.6284,8.5687,8.6199,348747.0
2017-09-29 10:00:00,10.11,10.13,9.96,10.01,413853.0,8.6199,8.637,8.492,8.5346,413853.0
2017-09-29 10:30:00,10.01,10.05,9.98,9.98,313523.0,8.5346,8.5687,8.5091,8.5091,313523.0
2017-09-29 11:00:00,9.99,10.01,9.95,9.99,330284.0,8.5176,8.5346,8.4835,8.5176,330284.0
2017-09-29 11:30:00,9.98,10.05,9.98,10.05,170045.0,8.5091,8.5687,8.5091,8.5687,170045.0
2017-09-29 12:00:00,10.05,10.09,10.02,10.04,344926.0,8.5687,8.6028,8.5432,8.5602,344926.0
2017-09-29 12:30:00,10.04,10.07,10.03,10.04,101110.0,8.5602,8.5858,8.5517,8.5602,101110.0
2017-09-29 13:00:00,10.04,10.08,10.02,10.04,127193.0,8.5602,8.5943,8.5432,8.5602,127193.0
2017-09-29 13:30:00,10.04,10.08,10.02,10.03,146600.0,8.5602,8.5943,8.5432,8.5517,146600.0
2017-09-29 14:00:00,10.03,10.09,10.0,10.08,307368.0,8.5517,8.6028,8.5261,8.5943,307368.0
2017-09-29 14:30:00,10.08,10.1,10.07,10.09,78407.0,8.5943,8.6114,8.5858,8.6028,78407.0
2017-09-29 15:00:00,10.09,10.1,10.05,10.07,156171.0,8.6028,8.6114,8.5687,8.5858,156171.0
2017-09-29 15:30:00,10.06,10.07,10.01,10.02,615364.0,8.5773,8.5858,8.5346,8.5432,615364.0
2017-10-02 09:30:00,9.81,9.92,9.63,9.84,1119911.0,8.3641,8.4579,8.2106,8.3897,1119911.0
2017-10-02 10:00:00,9.83,9.93,9.8,9.91,531835.0,8.3812,8.4664,8.3556,8.4494,531835.0
2017-10-02 10:30:00,9.9,9.92,9.83,9.84,324811.0,8.4409,8.4579,8.3812,8.3897,324811.0
2017-10-02 11:00:00,9.84,9.84,9.74,9.77,423478.0,8.3897,8.3897,8.3044,8.33,423478.0
2017-10-02 11:30:00,9.77,9.84,9.76,9.82,174674.0,8.33,8.3897,8.3215,8.3726,174674.0
2017-10-02 12:00:00,9.82,9.88,9.81,9.85,239677.0,8.3726,8.4238,8.3641,8.3982,239677.0
2017-10-02 12:30:00,9.86,9.88,9.84,9.87,161442.0,8.4067,8.4238,8.3897,8.4153,161442.0
2017-10-02 13:00:00,9.87,9.87,9.82,9.86,204748.0,8.4153,8.4153,8.3726,8.4067,204748.0
2017-10-02 13:30:00,9.86,9.87,9.84,9.87,183044.0,8.4067,8.4153,8.3897,8.4153,183044.0
2017-10-02 14:00:00,9.87,9.87,9.84,9.84,144664.0,8.4153,8.4153,8.3897,8.3897,144664.0
2017-10-02 14:30:00,9.84,9.86,9.83,9.85,170818.0,8.3897,8.4067,8.3812,8.3982,170818.0
2017-10-02 15:00:00,9.85,9.86,9.83,9.85,236034.0,8.3982,8.4067,8.3812,8.3982,236034.0
2017-10-02 15:30:00,9.85,9.87,9.83,9.86,709927.0,8.3982,8.4153,8.3812,8.4067,709927.0
2017-10-03 09:30:00,9.84,9.94,9.8,9.87,407103.0,8.3897,8.475,8.3556,8.4153,407103.0
2017-10-03 10:00:00,9.87,9.93,9.87,9.89,362331.0,8.4153,8.4664,8.4153,8.4323,362331.0
2017-10-03 10:30:00,9.89,9.93,9.88,9.9,201775.0,8.4323,8.4664,8.4238,8.4409,201775.0
2017-10-03 11:00:00,9.89,9.93,9.87,9.92,290711.0,8.4323,8.4664,8.4153,8.4579,290711.0
2017-10-03 11:30:00,9.91,9.93,9.88,9.92,373529.0,8.4494,8.4664,8.4238,8.4579,373529.0
2017-10-03 12:00:00,9.92,9.93,9.9,9.91,179771.0,8.4579,8.4664,8.4409,8.4494,179771.0
2017-10-03 12:30:00,9.91,9.94,9.89,9.9,333920.0,8.4494,8.475,8.4323,8.4409,333920.0
2017-10-03 13:00:00,9.9,9.9,9.88,9.89,143784.0,8.4409,8.4409,8.4238,8.4323,143784.0
2017-10-03 13:30:00,9.89,9.9,9.88,9.88,113705.0,8.4323,8.4409,8.4238,8.4238,113705.0
2017-10-03 14:00:00,9.88,9.89,9.87,9.88,154046.0,8.4238,8.4323,8.4153,8.4238,154046.0
2017-10-03 14:30:00,9.87,9.88,9.85,9.86,152291.0,8.4153,8.4238,8.3982,8.4067,152291.0
2017-10-03 15:00:00,9.86,9.88,9.84,9.85,782142.0,8.4067,8.4238,8.3897,8.3982,782142.0
2017-10-03 15:30:00,9.85,9.88,9.84,9.86,709548.0,8.3982,8.4238,8.3897,8.4067,709548.0
2017-10-04 09:30:00,9.87,9.89,9.75,9.76,245878.0,8.4153,8.4323,8.313,8.3215,245878.0
2017-10-04 10:00:00,9.76,9.86,9.74,9.83,228312.0,8.3215,8.4067,8.3044,8.3812,228312.0
2017-10-04 10:30:00,9.84,9.99,9.83,9.93,647067.0,8.3897,8.5176,8.3812,8.4664,647067.0
2017-10-04 11:00:00,9.93,9.93,9.85,9.89,134176.0,8.4664,8.4664,8.3982,8.4323,134176.0
2017-10-04 11:30:00,9.9,9.9,9.86,9.87,141766.0,8.4409,8.4409,8.4067,8.4153,141766.0
2017-10-04 12:00:00,9.87,9.87,9.79,9.8,302740.0,8.4153,8.4153,8.3471,8.3556,302740.0
2017-10-04 12:30:00,9.8,9.83,9.78,9.82,339624.0,8.3556,8.3812,8.3385,8.3726,339624.0
2017-10-04 13:00:00,9.82,9.85,9.8,9.85,126780.0,8.3726,8.3982,8.3556,8.3982,126780.0
2017-10-04 13:30:00,9.85,9.86,9.81,9.81,132634.0,8.3982,8.4067,8.3641,8.3641,132634.0
2017-10-04 14:00:00,9.81,9.82,9.8,9.82,101181.0,8.3641,8.3726,8.3556,8.3726,101181.0
2017-10-04 14:30:00,9.82,9.82,9.78,9.8,135002.0,8.3726,8.3726,8.3385,8.3556,135002.0
2017-10-04 15:00:00,9.81,9.83,9.8,9.81,115015.0,8.3641,8.3812,8.3556,8.3641,115015.0
2017-10-04 15:30:00,9.82,9.84,9.8,9.84,399012.0,8.3726,8.3897,8.3556,8.3897,399012.0
2017-10-05 09:30:00,9.92,9.95,9.81,9.91,292833.0,8.4579,8.4835,8.3641,8.4494,292833.0
2017-10-05 10:00:00,9.92,9.98,9.88,9.93,620300.0,8.4579,8.5091,8.4238,8.4664,620300.0
2017-10-05 10:30:00,9.93,9.99,9.91,9.93,288759.0,8.4664,8.5176,8.4494,8.4664,288759.0
2017-10-05 11:00:00,9.93,9.94,9.87,9.88,111676.0,8.4664,8.475,8.4153,8.4238,111676.0
2017-10-05 11:30:00,9.88,9.91,9.86,9.9,86579.0,8.4238,8.4494,8.4067,8.4409,86579.0
2017-10-05 12:00:00,9.9,9.93,9.85,9.86,138232.0,8.4409,8.4664,8.3982,8.4067,138232.0
2017-10-05 12:30:00,9.87,9.89,9.86,9.88,90288.0,8.4153,8.4323,8.4067,8.4238,90288.0
2017-10-05 13:00:00,9.88,9.89,9.86,9.86,64607.0,8.4238,8.4323,8.4067,8.4067,64607.0
2017-10-05 13:30:00,9.86,9.88,9.85,9.86,79830.0,8.4067,8.4238,8.3982,8.4067,79830.0
2017-10-05 14:00:00,9.86,9.88,9.84,9.88,101464.0,8.4067,8.4238,8.3897,8.4238,101464.0
2017-10-05 14:30:00,9.88,9.88,9.86,9.86,82754.0,8.4238,8.4238,8.4067,8.4067,82754.0
2017-10-05 15:00:00,9.87,9.89,9.86,9.88,119703.0,8.4153,8.4323,8.4067,8.4238,119703.0
2017-10-05 15:30:00,9.88,9.89,9.86,9.88,331074.0,8.4238,8.4323,8.4067,8.4238,331074.0
2017-10-06 09:30:00,9.7,9.74,9.62,9.7,320953.0,8.2703,8.3044,8.2021,8.2703,320953.0
2017-10-06 10:00:00,9.71,9.71,9.66,9.69,169187.0,8.2789,8.2789,8.2362,8.2618,169187.0
2017-10-06 10:30:00,9.69,9.7,9.64,9.64,327744.0,8.2618,8.2703,8.2192,8.2192,327744.0
2017-10-06 11:00:00,9.64,9.65,9.52,9.55,394191.0,8.2192,8.2277,8.1169,8.1424,394191.0
2017-10-06 11:30:00,9.55,9.59,9.53,9.54,359288.0,8.1424,8.1765,8.1254,8.1339,359288.0
2017-10-06 12:00:00,9.54,9.55,9.49,9.5,247351.0,8.1339,8.1424,8.0913,8.0998,247351.0
2017-10-06 12:30:00,9.51,9.54,9.5,9.53,144056.0,8.1083,8.1339,8.0998,8.1254,144056.0
2017-10-06 13:00:00,9.53,9.55,9.53,9.54,70903.0,8.1254,8.1424,8.1254,8.1339,70903.0
2017-10-06 13:30:00,9.53,9.57,9.53,9.56,162743.0,8.1254,8.1595,8.1254,8.151,162743.0
2017-10-06 14:00:00,9.56,9.59,9.54,9.58,174885.0,8.151,8.1765,8.1339,8.168,174885.0
2017-10-06 14:30:00,9.58,9.59,9.56,9.57,66295.0,8.168,8.1765,8.151,8.1595,66295.0
2017-10-06 15:00:00,9.57,9.6,9.57,9.6,185264.0,8.1595,8.1851,8.1595,8.1851,185264.0
2017-10-06 15:30:00,9.6,9.62,9.58,9.62,496842.0,8.1851,8.2021,8.168,8.2021,496842.0
2017-10-09 09:30:00,9.7,9.76,9.62,9.63,136441.0,8.2703,8.3215,8.2021,8.2106,136441.0
2017-10-09 10:00:00,9.63,9.63,9.54,9.57,238694.0,8.2106,8.2106,8.1339,8.1595,238694.0
2017-10-09 10:30:00,9.57,9.58,9.51,9.54,147612.0,8.1595,8.168,8.1083,8.1339,147612.0
2017-10-09 11:00:00,9.54,9.54,9.51,9.53,171075.0,8.1339,8.1339,8.1083,8.1254,171075.0
2017-10-09 11:30:00,9.52,9.53,9.48,9.51,259265.0,8.1169,8.1254,8.0828,8.1083,259265.0
2017-10-09 12:00:00,9.52,9.52,9.47,9.5,129087.0,8.1169,8.1169,8.0742,8.0998,129087.0
2017-10-09 12:30:00,9.51,9.54,9.5,9.52,239548.0,8.1083,8.1339,8.0998,8.1169,239548.0
2017-10-09 13:00:00,9.52,9.55,9.51,9.53,201810.0,8.1169,8.1424,8.1083,8.1254,201810.0
2017-10-09 13:30:00,9.52,9.56,9.52,9.55,68620.0,8.1169,8.151,8.1169,8.1424,68620.0
2017-10-09 14:00:00,9.55,9.56,9.52,9.52,170533.0,8.1424,8.151,8.1169,8.1169,170533.0
2017-10-09 14:30:00,9.52,9.53,9.5,9.51,103005.0,8.1169,8.1254,8.0998,8.1083,103005.0
2017-10-09 15:00:00,9.52,9.52,9.5,9.5,127991.0,8.1169,8.1169,8.0998,8.0998,127991.0
2017-10-09 15:30:00,9.5,9.53,9.5,9.53,283908.0,8.0998,8.1254,8.0998,8.1254,283908.0
2017-10-10 09:30:00,9.74,9.74,9.63,9.65,496975.0,8.3044,8.3044,8.2106,8.2277,496975.0
2017-10-10 10:00:00,9.66,9.66,9.58,9.6,886871.0,8.2362,8.2362,8.168,8.1851,886871.0
2017-10-10 10:30:00,9.6,9.69,9.57,9.68,183132.0,8.1851,8.2618,8.1595,8.2533,183132.0
2017-10-10 11:00:00,9.68,9.73,9.68,9.71,175805.0,8.2533,8.2959,8.2533,8.2789,175805.0
2017-10-10 11:30:00,9.71,9.75,9.7,9.75,215314.0,8.2789,8.313,8.2703,8.313,215314.0
2017-10-10 12:00:00,9.75,9.76,9.73,9.74,149888.0,8.313,8.3215,8.2959,8.3044,149888.0
2017-10-10 12:30:00,9.73,9.74,9.67,9.71,194985.0,8.2959,8.3044,8.2448,8.2789,194985.0
2017-10-10 13:00:00,9.71,9.71,9.64,9.64,147411.0,8.2789,8.2789,8.2192,8.2192,147411.0
2017-10-10 13:30:00,9.64,9.68,9.64,9.67,133865.0,8.2192,8.2533,8.2192,8.2448,133865.0
2017-10-10 14:00:00,9.67,9.68,9.64,9.66,101045.0,8.2448,8.2533,8.2192,8.2362,101045.0
2017-10-10 14:30:00,9.65,9.66,9.62,9.62,70547.0,8.2277,8.2362,8.2021,8.2021,70547.0
2017-10-10 15:00:00,9.63,9.64,9.61,9.63,195469.0,8.2106,8.2192,8.1936,8.2106,195469.0
2017-10-10 15:30:00,9.63,9.65,9.6,9.61,423574.0,8.2106,8.2277,8.1851,8.1936,423574.0
2017-10-11 09:30:00,9.64,9.72,9.57,9.6,332085.0,8.2192,8.2874,8.1595,8.1851,332085.0
2017-10-11 10:00:00,9.6,9.64,9.56,9.64,148024.0,8.1851,8.2192,8.151,8.2192,148024.0
2017-10-11 10:30:00,9.64,9.68,9.59,9.61,133246.0,8.2192,8.2533,8.1765,8.1936,133246.0
2017-10-11 11:00:00,9.62,9.62,9.59,9.6,191621.0,8.2021,8.2021,8.1765,8.1851,191621.0
2017-10-11 11:30:00,9.6,9.63,9.59,9.6,108755.0,8.1851,8.2106,8.1765,8.1851,108755.0
2017-10-11 12:00:00,9.6,9.62,9.59,9.61,89682.0,8.1851,8.2021,8.1765,8.1936,89682.0
2017-10-11 12:30:00,9.6,9.65,9.6,9.63,229245.0,8.1851,8.2277,8.1851,8.2106,229245.0
2017-10-11 13:00:00,9.63,9.74,9.62,9.72,600167.0,8.2106,8.3044,8.2021,8.2874,600167.0
2017-10-11 13:30:00,9.73,9.76,9.72,9.75,464365.0,8.2959,8.3215,8.2874,8.313,464365.0
2017-10-11 14:00:00,9.75,9.76,9.68,9.72,474348.0,8.313,8.3215,8.2533,8.2874,474348.0
2017-10-11 14:30:00,9.72,9.78,9.72,9.78,169914.0,8.2874,8.3385,8.2874,8.3385,169914.0
2017-10-11 15:00:00,9.78,9.8,9.76,9.77,97701.0,8.3385,8.3556,8.3215,8.33,97701.0
2017-10-11 15:30:00,9.76,9.79,9.76,9.77,546926.0,8.3215,8.3471,8.3215,8.33,546926.0
2017-10-12 09:30:00,9.59,9.66,9.55,9.58,429245.0,8.1765,8.2362,8.1424,8.168,429245.0
2017-10-12 10:00:00,9.58,9.67,9.58,9.63,103270.0,8.168,8.2448,8.168,8.2106,103270.0
2017-10-12 10:30:00,9.64,9.69,9.63,9.63,110736.0,8.2192,8.2618,8.2106,8.2106,110736.0
2017-10-12 11:00:00,9.64,9.71,9.62,9.63,121318.0,8.2192,8.2789,8.2021,8.2106,121318.0
2017-10-12 11:30:00,9.64,9.69,9.61,9.67,144874.0,8.2192,8.2618,8.1936,8.2448,144874.0
2017-10-12 12:00:00,9.68,9.73,9.66,9.69,172209.0,8.2533,8.2959,8.2362,8.2618,172209.0
2017-10-12 12:30:00,9.69,9.7,9.63,9.65,175543.0,8.2618,8.2703,8.2106,8.2277,175543.0
2017-10-12 13:00:00,9.66,9.66,9.62,9.63,92871.0,8.2362,8.2362,8.2021,8.2106,92871.0
2017-10-12 13:30:00,9.63,9.63,9.58,9.59,59940.0,8.2106,8.2106,8.168,8.1765,59940.0
2017-10-12 14:00:00,9.59,9.62,9.59,9.6,82135.0,8.1765,8.2021,8.1765,8.1851,82135.0
2017-10-12 14:30:00,9.61,9.61,9.54,9.56,557619.0,8.1936,8.1936,8.1339,8.151,557619.0
2017-10-12 15:00:00,9.57,9.59,9.56,9.56,199942.0,8.1595,8.1765,8.151,8.151,199942.0
2017-10-12 15:30:00,9.57,9.58,9.54,9.56,321056.0,8.1595,8.168,8.1339,8.151,321056.0
2017-10-13 09:30:00,9.66,9.76,9.64,9.75,315978.0,8.2362,8.3215,8.2192,8.313,315978.0
2017-10-13 10:00:00,9.74,9.81,9.72,9.77,286727.0,8.3044,8.3641,8.2874,8.33,286727.0
2017-10-13 10:30:00,9.78,9.82,9.72,9.81,272260.0,8.3385,8.3726,8.2874,8.3641,272260.0
2017-10-13 11:00:00,9.81,9.85,9.75,9.76,137361.0,8.3641,8.3982,8.313,8.3215,137361.0
2017-10-13 11:30:00,9.75,9.78,9.71,9.78,265244.0,8.313,8.3385,8.2789,8.3385,265244.0
2017-10-13 12:00:00,9.78,9.78,9.75,9.76,68418.0,8.3385,8.3385,8.313,8.3215,68418.0
2017-10-13 12:30:00,9.75,9.78,9.75,9.77,72797.0,8.313,8.3385,8.313,8.33,72797.0
2017-10-13 13:00:00,9.77,9.77,9.68,9.75,191679.0,8.33,8.33,8.2533,8.313,191679.0
2017-10-13 13:30:00,9.75,9.75,9.67,9.71,270036.0,8.313,8.313,8.2448,8.2789,270036.0
2017-10-13 14:00:00,9.71,9.72,9.7,9.71,218626.0,8.2789,8.2874,8.2703,8.2789,218626.0
2017-10-13 14:30:00,9.71,9.73,9.7,9.71,134449.0,8.2789,8.2959,8.2703,8.2789,134449.0
2017-10-13 15:00:00,9.71,9.72,9.66,9.68,124355.0,8.2789,8.2874,8.2362,8.2533,124355.0
2017-10-13 15:30:00,9.68,9.74,9.67,9.73,857977.0,8.2533,8.3044,8.2448,8.2959,857977.0
2017-10-16 09:30:00,9.78,9.86,9.76,9.8,140978.0,8.3385,8.4067,8.3215,8.3556,140978.0
2017-10-16 10:00:00,9.8,9.83,9.72,9.72,88086.0,8.3556,8.3812,8.2874,8.2874,88086.0
2017-10-16 10:30:00,9.72,9.74,9.7,9.71,249260.0,8.2874,8.3044,8.2703,8.2789,249260.0
2017-10-16 11:00:00,9.71,9.77,9.71,9.77,130761.0,8.2789,8.33,8.2789,8.33,130761.0
2017-10-16 11:30:00,9.77,9.79,9.76,9.78,83469.0,8.33,8.3471,8.3215,8.3385,83469.0
2017-10-16 12:00:00,9.78,9.78,9.73,9.74,56403.0,8.3385,8.3385,8.2959,8.3044,56403.0
2017-10-16 12:30:00,9.73,9.74,9.7,9.74,114932.0,8.2959,8.3044,8.2703,8.3044,114932.0
2017-10-16 13:00:00,9.73,9.74,9.71,9.71,48852.0,8.2959,8.3044,8.2789,8.2789,48852.0
2017-10-16 13:30:00,9.71,9.74,9.7,9.71,46823.0,8.2789,8.3044,8.2703,8.2789,46823.0
2017-10-16 14:00:00,9.71,9.74,9.7,9.73,63576.0,8.2789,8.3044,8.2703,8.2959,63576.0
2017-10-16 14:30:00,9.73,9.74,9.7,9.72,100174.0,8.2959,8.3044,8.2703,8.2874,100174.0
2017-10-16 15:00:00,9.72,9.75,9.71,9.75,89200.0,8.2874,8.313,8.2789,8.313,89200.0
2017-10-16 15:30:00,9.74,9.75,9.72,9.73,336565.0,8.3044,8.313,8.2874,8.2959,336565.0
2017-10-17 09:30:00,9.71,9.79,9.67,9.79,150542.0,8.2789,8.3471,8.2448,8.3471,150542.0
2017-10-17 10:00:00,9.79,9.81,9.71,9.75,236835.0,8.3471,8.3641,8.2789,8.313,236835.0
2017-10-17 10:30:00,9.75,9.75,9.66,9.67,238228.0,8.313,8.313,8.2362,8.2448,238228.0
2017-10-17 11:00:00,9.68,9.71,9.65,9.68,110393.0,8.2533,8.2789,8.2277,8.2533,110393.0
2017-10-17 11:30:00,9.68,9.71,9.65,9.71,100651.0,8.2533,8.2789,8.2277,8.2789,100651.0
2017-10-17 12:00:00,9.71,9.76,9.71,9.74,77355.0,8.2789,8.3215,8.2789,8.3044,77355.0
2017-10-17 12:30:00,9.75,9.83,9.74,9.82,225180.0,8.313,8.3812,8.3044,8.3726,225180.0
2017-10-17 13:00:00,9.82,9.83,9.79,9.82,125289.0,8.3726,8.3812,8.3471,8.3726,125289.0
2017-10-17 13:30:00,9.82,9.83,9.79,9.8,133906.0,8.3726,8.3812,8.3471,8.3556,133906.0
2017-10-17 14:00:00,9.79,9.83,9.79,9.83,83880.0,8.3471,8.3812,8.3471,8.3812,83880.0
2017-10-17 14:30:00,9.83,9.84,9.81,9.82,73069.0,8.3812,8.3897,8.3641,8.3726,73069.0
2017-10-17 15:00:00,9.82,9.83,9.79,9.8,100665.0,8.3726,8.3812,8.3471,8.3556,100665.0
2017-10-17 15:30:00,9.79,9.86,9.79,9.85,421762.0,8.3471,8.4067,8.3471,8.3982,421762.0
2017-10-18 09:30:00,9.89,9.91,9.84,9.85,291216.0,8.4323,8.4494,8.3897,8.3982,291216.0
2017-10-18 10:00:00,9.85,9.87,9.79,9.86,219870.0,8.3982,8.4153,8.3471,8.4067,219870.0
2017-10-18 10:30:00,9.87,9.89,9.75,9.77,185544.0,8.4153,8.4323,8.313,8.33,185544.0
2017-10-18 11:00:00,9.77,9.79,9.66,9.69,312353.0,8.33,8.3471,8.2362,8.2618,312353.0
2017-10-18 11:30:00,9.69,9.78,9.68,9.78,204958.0,8.2618,8.3385,8.2533,8.3385,204958.0
2017-10-18 12:00:00,9.77,9.79,9.75,9.78,66320.0,8.33,8.3471,8.313,8.3385,66320.0
2017-10-18 12:30:00,9.78,9.79,9.76,9.77,335573.0,8.3385,8.3471,8.3215,8.33,335573.0
2017-10-18 13:00:00,9.78,9.78,9.76,9.77,118536.0,8.3385,8.3385,8.3215,8.33,118536.0
2017-10-18 13:30:00,9.78,9.8,9.76,9.78,155441.0,8.3385,8.3556,8.3215,8.3385,155441.0
2017-10-18 14:00:00,9.78,9.8,9.75,9.79,81636.0,8.3385,8.3556,8.313,8.3471,81636.0
2017-10-18 14:30:00,9.79,9.8,9.77,9.79,57192.0,8.3471,8.3556,8.33,8.3471,57192.0
2017-10-18 15:00:00,9.79,9.82,9.78,9.79,98215.0,8.3471,8.3726,8.3385,8.3471,98215.0
2017-10-18 15:30:00,9.79,9.81,9.77,9.81,709725.0,8.3471,8.3641,8.33,8.3641,709725.0
2017-10-19 09:30:00,9.75,9.98,9.71,9.93,1005319.0,8.313,8.5091,8.2789,8.4664,1005319.0
2017-10-19 10:00:00,9.92,9.97,9.88,9.93,511911.0,8.4579,8.5005,8.4238,8.4664,511911.0
2017-10-19 10:30:00,9.93,10.02,9.92,10.0,432618.0,8.4664,8.5432,8.4579,8.5261,432618.0
2017-10-19 11:00:00,9.99,10.05,9.97,10.01,519988.0,8.5176,8.5687,8.5005,8.5346,519988.0
2017-10-19 11:30:00,10.0,10.01,9.96,9.96,184974.0,8.5261,8.5346,8.492,8.492,184974.0
2017-10-19 12:00:00,9.96,9.97,9.93,9.97,201956.0,8.492,8.5005,8.4664,8.5005,201956.0
2017-10-19 12:30:00,9.96,10.0,9.96,9.97,171801.0,8.492,8.5261,8.492,8.5005,171801.0
2017-10-19 13:00:00,9.98,10.05,9.97,10.04,480950.0,8.5091,8.5687,8.5005,8.5602,480950.0
2017-10-19 13:30:00,10.05,10.05,10.01,10.03,182347.0,8.5687,8.5687,8.5346,8.5517,182347.0
2017-10-19 14:00:00,10.03,10.04,9.95,9.96,189739.0,8.5517,8.5602,8.4835,8.492,189739.0
2017-10-19 14:30:00,9.96,9.98,9.88,9.97,307756.0,8.492,8.5091,8.4238,8.5005,307756.0
2017-10-19 15:00:00,9.98,9.98,9.94,9.96,426898.0,8.5091,8.5091,8.475,8.492,426898.0
2017-10-19 15:30:00,9.97,10.05,9.96,10.04,1824199.0,8.5005,8.5687,8.492,8.5602,1824199.0
2017-10-20 09:30:00,9.95,9.99,9.86,9.93,419861.0,8.4835,8.5176,8.4067,8.4664,419861.0
2017-10-20 10:00:00,9.93,9.96,9.91,9.94,123740.0,8.4664,8.492,8.4494,8.475,123740.0
2017-10-20 10:30:00,9.93,9.96,9.91,9.91,213250.0,8.4664,8.492,8.4494,8.4494,213250.0
2017-10-20 11:00:00,9.92,9.99,9.9,9.99,175875.0,8.4579,8.5176,8.4409,8.5176,175875.0
2017-10-20 11:30:00,9.99,10.01,9.91,9.91,193926.0,8.5176,8.5346,8.4494,8.4494,193926.0
2017-10-20 12:00:00,9.91,9.92,9.89,9.9,270533.0,8.4494,8.4579,8.4323,8.4409,270533.0
2017-10-20 12:30:00,9.9,9.9,9.86,9.87,114245.0,8.4409,8.4409,8.4067,8.4153,114245.0
2017-10-20 13:00:00,9.86,9.9,9.85,9.87,253476.0,8.4067,8.4409,8.3982,8.4153,253476.0
2017-10-20 13:30:00,9.86,9.93,9.86,9.92,274625.0,8.4067,8.4664,8.4067,8.4579,274625.0
2017-10-20 14:00:00,9.93,9.93,9.89,9.93,128506.0,8.4664,8.4664,8.4323,8.4664,128506.0
2017-10-20 14:30:00,9.93,9.94,9.91,9.91,116214.0,8.4664,8.475,8.4494,8.4494,116214.0
2017-10-20 15:00:00,9.92,9.95,9.89,9.95,280445.0,8.4579,8.4835,8.4323,8.4835,280445.0
2017-10-20 15:30:00,9.94,9.95,9.89,9.91,670657.0,8.475,8.4835,8.4323,8.4494,670657.0
2017-10-23 09:30:00,10.0,10.0,9.83,9.84,321890.0,8.5261,8.5261,8.3812,8.3897,321890.0
2017-10-23 10:00:00,9.84,9.87,9.82,9.86,282473.0,8.3897,8.4153,8.3726,8.4067,282473.0
2017-10-23 10:30:00,9.87,9.9,9.85,9.88,277806.0,8.4153,8.4409,8.3982,8.4238,277806.0
2017-10-23 11:00:00,9.88,9.9,9.82,9.82,211255.0,8.4238,8.4409,8.3726,8.3726,211255.0
2017-10-23 11:30:00,9.83,9.83,9.74,9.77,196696.0,8.3812,8.3812,8.3044,8.33,196696.0
2017-10-23 12:00:00,9.77,9.77,9.68,9.76,220020.0,8.33,8.33,8.2533,8.3215,220020.0
2017-10-23 12:30:00,9.76,9.81,9.74,9.75,111625.0,8.3215,8.3641,8.3044,8.313,111625.0
2017-10-23 13:00:00,9.74,9.78,9.74,9.77,80803.0,8.3044,8.3385,8.3044,8.33,80803.0
2017-10-23 13:30:00,9.77,9.79,9.76,9.77,107893.0,8.33,8.3471,8.3215,8.33,107893.0
2017-10-23 14:00:00,9.77,9.77,9.71,9.71,161083.0,8.33,8.33,8.2789,8.2789,161083.0
2017-10-23 14:30:00,9.71,9.71,9.69,9.69,82614.0,8.2789,8.2789,8.2618,8.2618,82614.0
2017-10-23 15:00:00,9.69,9.72,9.69,9.71,166584.0,8.2618,8.2874,8.2618,8.2789,166584.0
2017-10-23 15:30:00,9.71,9.71,9.66,9.7,926694.0,8.2789,8.2789,8.2362,8.2703,926694.0
2017-10-24 09:30:00,9.75,9.82,9.73,9.79,221933.0,8.313,8.3726,8.2959,8.3471,221933.0
2017-10-24 10:00:00,9.79,9.79,9.69,9.7,136730.0,8.3471,8.3471,8.2618,8.2703,136730.0
2017-10-24 10:30:00,9.69,9.69,9.56,9.56,288174.0,8.2618,8.2618,8.151,8.151,288174.0
2017-10-24 11:00:00,9.57,9.58,9.5,9.57,309643.0,8.1595,8.168,8.0998,8.1595,309643.0
2017-10-24 11:30:00,9.58,9.59,9.51,9.52,220742.0,8.168,8.1765,8.1083,8.1169,220742.0
2017-10-24 12:00:00,9.52,9.55,9.49,9.5,186691.0,8.1169,8.1424,8.0913,8.0998,186691.0
2017-10-24 12:30:00,9.5,9.51,9.47,9.48,279535.0,8.0998,8.1083,8.0742,8.0828,279535.0
2017-10-24 13:00:00,9.48,9.5,9.47,9.48,200399.0,8.0828,8.0998,8.0742,8.0828,200399.0
2017-10-24 13:30:00,9.48,9.56,9.47,9.51,547248.0,8.0828,8.151,8.0742,8.1083,547248.0
2017-10-24 14:00:00,9.51,9.51,9.44,9.45,276172.0,8.1083,8.1083,8.0487,8.0572,276172.0
2017-10-24 14:30:00,9.45,9.47,9.4,9.43,338566.0,8.0572,8.0742,8.0145,8.0401,338566.0
2017-10-24 15:00:00,9.43,9.46,9.42,9.44,191157.0,8.0401,8.0657,8.0316,8.0487,191157.0
2017-10-24 15:30:00,9.43,9.47,9.42,9.46,737573.0,8.0401,8.0742,8.0316,8.0657,737573.0
2017-10-25 09:30:00,9.42,9.58,9.41,9.55,409376.0,8.0316,8.168,8.0231,8.1424,409376.0
2017-10-25 10:00:00,9.55,9.57,9.5,9.54,239189.0,8.1424,8.1595,8.0998,8.1339,239189.0
2017-10-25 10:30:00,9.54,9.55,9.48,9.49,304733.0,8.1339,8.1424,8.0828,8.0913,304733.0
2017-10-25 11:00:00,9.49,9.51,9.41,9.47,205569.0,8.0913,8.1083,8.0231,8.0742,205569.0
2017-10-25 11:30:00,9.47,9.49,9.42,9.44,108878.0,8.0742,8.0913,8.0316,8.0487,108878.0
2017-10-25 12:00:00,9.44,9.48,9.4,9.47,187079.0,8.0487,8.0828,8.0145,8.0742,187079.0
2017-10-25 12:30:00,9.47,9.51,9.45,9.49,169389.0,8.0742,8.1083,8.0572,8.0913,169389.0
2017-10-25 13:00:00,9.49,9.51,9.46,9.48,174790.0,8.0913,8.1083,8.0657,8.0828,174790.0
2017-10-25 13:30:00,9.48,9.51,9.45,9.46,327039.0,8.0828,8.1083,8.0572,8.0657,327039.0
2017-10-25 14:00:00,9.47,9.49,9.42,9.45,237132.0,8.0742,8.0913,8.0316,8.0572,237132.0
2017-10-25 14:30:00,9.45,9.45,9.39,9.39,144847.0,8.0572,8.0572,8.006,8.006,144847.0
2017-10-25 15:00:00,9.39,9.41,9.37,9.38,156148.0,8.006,8.0231,7.989,7.9975,156148.0
2017-10-25 15:30:00,9.38,9.4,9.35,9.4,446886.0,7.9975,8.0145,7.9719,8.0145,446886.0
2017-10-26 09:30:00,9.37,9.44,9.28,9.35,210773.0,7.989,8.0487,7.9122,7.9719,210773.0
2017-10-26 10:00:00,9.35,9.37,9.29,9.34,152275.0,7.9719,7.989,7.9208,7.9634,152275.0
2017-10-26 10:30:00,9.35,9.38,9.3,9.32,166470.0,7.9719,7.9975,7.9293,7.9463,166470.0
2017-10-26 11:00:00,9.33,9.43,9.32,9.43,200507.0,7.9549,8.0401,7.9463,8.0401,200507.0
2017-10-26 11:30:00,9.43,9.44,9.38,9.39,142468.0,8.0401,8.0487,7.9975,8.006,142468.0
2017-10-26 12:00:00,9.39,9.41,9.31,9.31,183241.0,8.006,8.0231,7.9378,7.9378,183241.0
2017-10-26 12:30:00,9.32,9.33,9.27,9.31,178616.0,7.9463,7.9549,7.9037,7.9378,178616.0
2017-10-26 13:00:00,9.31,9.31,9.28,9.29,100261.0,7.9378,7.9378,7.9122,7.9208,100261.0
2017-10-26 13:30:00,9.3,9.37,9.29,9.36,118997.0,7.9293,7.989,7.9208,7.9804,118997.0
2017-10-26 14:00:00,9.36,9.38,9.29,9.32,243050.0,7.9804,7.9975,7.9208,7.9463,243050.0
2017-10-26 14:30:00,9.32,9.33,9.28,9.32,165545.0,7.9463,7.9549,7.9122,7.9463,165545.0
2017-10-26 15:00:00,9.32,9.35,9.31,9.34,164861.0,7.9463,7.9719,7.9378,7.9634,164861.0
2017-10-26 15:30:00,9.34,9.39,9.33,9.38,426440.0,7.9634,8.006,7.9549,7.9975,426440.0
2017-10-27 09:30:00,9.3,9.38,9.21,9.35,387727.0,7.9293,7.9975,7.8526,7.9719,387727.0
2017-10-27 10:00:00,9.35,9.45,9.28,9.29,564599.0,7.9719,8.0572,7.9122,7.9208,564599.0
2017-10-27 10:30:00,9.29,9.39,9.28,9.33,243963.0,7.9208,8.006,7.9122,7.9549,243963.0
2017-10-27 11:00:00,9.33,9.6,9.32,9.6,456827.0,7.9549,8.1851,7.9463,8.1851,456827.0
2017-10-27 11:30:00,9.59,9.6,9.52,9.55,268085.0,8.1765,8.1851,8.1169,8.1424,268085.0
2017-10-27 12:00:00,9.55,9.57,9.46,9.46,175714.0,8.1424,8.1595,8.0657,8.0657,175714.0
2017-10-27 12:30:00,9.46,9.55,9.46,9.54,104174.0,8.0657,8.1424,8.0657,8.1339,104174.0
2017-10-27 13:00:00,9.55,9.56,9.51,9.52,115860.0,8.1424,8.151,8.1083,8.1169,115860.0
2017-10-27 13:30:00,9.52,9.53,9.5,9.53,386183.0,8.1169,8.1254,8.0998,8.1254,386183.0
2017-10-27 14:00:00,9.53,9.54,9.51,9.53,393628.0,8.1254,8.1339,8.1083,8.1254,393628.0
2017-10-27 14:30:00,9.53,9.59,9.52,9.57,249454.0,8.1254,8.1765,8.1169,8.1595,249454.0
2017-10-27 15:00:00,9.58,9.65,9.57,9.64,338604.0,8.168,8.2277,8.1595,8.2192,338604.0
2017-10-27 15:30:00,9.63,9.66,9.62,9.66,343971.0,8.2106,8.2362,8.2021,8.2362,343971.0
2017-10-30 09:30:00,9.68,9.74,9.61,9.73,806839.0,8.2533,8.3044,8.1936,8.2959,806839.0
2017-10-30 10:00:00,9.73,9.77,9.62,9.65,605542.0,8.2959,8.33,8.2021,8.2277,605542.0
2017-10-30 10:30:00,9.65,9.66,9.55,9.57,469577.0,8.2277,8.2362,8.1424,8.1595,469577.0
2017-10-30 11:00:00,9.56,9.61,9.53,9.53,330242.0,8.151,8.1936,8.1254,8.1254,330242.0
2017-10-30 11:30:00,9.53,9.67,9.53,9.67,373326.0,8.1254,8.2448,8.1254,8.2448,373326.0
2017-10-30 12:00:00,9.66,9.69,9.63,9.67,305894.0,8.2362,8.2618,8.2106,8.2448,305894.0
2017-10-30 12:30:00,9.67,9.69,9.64,9.65,231885.0,8.2448,8.2618,8.2192,8.2277,231885.0
2017-10-30 13:00:00,9.65,9.72,9.64,9.67,190019.0,8.2277,8.2874,8.2192,8.2448,190019.0
2017-10-30 13:30:00,9.67,9.68,9.6,9.6,156424.0,8.2448,8.2533,8.1851,8.1851,156424.0
2017-10-30 14:00:00,9.6,9.63,9.58,9.62,631875.0,8.1851,8.2106,8.168,8.2021,631875.0
2017-10-30 14:30:00,9.62,9.66,9.61,9.63,187631.0,8.2021,8.2362,8.1936,8.2106,187631.0
2017-10-30 15:00:00,9.63,9.64,9.62,9.63,149317.0,8.2106,8.2192,8.2021,8.2106,149317.0
2017-10-30 15:30:00,9.62,9.67,9.62,9.66,370291.0,8.2021,8.2448,8.2021,8.2362,370291.0
2017-10-31 09:30:00,9.59,9.63,9.53,9.54,409956.0,8.1765,8.2106,8.1254,8.1339,409956.0
2017-10-31 10:00:00,9.54,9.65,9.53,9.65,305600.0,8.1339,8.2277,8.1254,8.2277,305600.0
2017-10-31 10:30:00,9.64,9.7,9.59,9.7,198354.0,8.2192,8.2703,8.1765,8.2703,198354.0
2017-10-31 11:00:00,9.7,9.74,9.68,9.71,161520.0,8.2703,8.3044,8.2533,8.2789,161520.0
2017-10-31 11:30:00,9.71,9.72,9.65,9.7,232311.0,8.2789,8.2874,8.2277,8.2703,232311.0
2017-10-31 12:00:00,9.7,9.73,9.7,9.72,97364.0,8.2703,8.2959,8.2703,8.2874,97364.0
2017-10-31 12:30:00,9.72,9.75,9.71,9.74,94437.0,8.2874,8.313,8.2789,8.3044,94437.0
2017-10-31 13:00:00,9.75,9.76,9.71,9.73,77337.0,8.313,8.3215,8.2789,8.2959,77337.0
2017-10-31 13:30:00,9.74,9.74,9.71,9.73,64805.0,8.3044,8.3044,8.2789,8.2959,64805.0
2017-10-31 14:00:00,9.73,9.75,9.72,9.72,83386.0,8.2959,8.313,8.2874,8.2874,83386.0
2017-10-31 14:30:00,9.72,9.73,9.68,9.7,104092.0,8.2874,8.2959,8.2533,8.2703,104092.0
2017-10-31 15:00:00,9.7,9.73,9.68,9.73,100025.0,8.2703,8.2959,8.2533,8.2959,100025.0
2017-10-31 15:30:00,9.73,9.73,9.71,9.71,394055.0,8.2959,8.2959,8.2789,8.2789,394055.0
2017-11-01 09:30:00,9.86,10.09,9.82,10.08,517506.0,8.4067,8.6028,8.3726,8.5943,517506.0
2017-11-01 10:00:00,10.08,10.1,10.02,10.05,378797.0,8.5943,8.6114,8.5432,8.5687,378797.0
2017-11-01 10:30:00,10.05,10.08,9.93,10.06,413813.0,8.5687,8.5943,8.4664,8.5773,413813.0
2017-11-01 11:00:00,10.06,10.16,10.0,10.0,457827.0,8.5773,8.6625,8.5261,8.5261,457827.0
2017-11-01 11:30:00,10.0,10.03,9.95,10.0,296478.0,8.5261,8.5517,8.4835,8.5261,296478.0
2017-11-01 12:00:00,10.01,10.06,9.99,10.03,235402.0,8.5346,8.5773,8.5176,8.5517,235402.0
2017-11-01 12:30:00,10.03,10.1,10.03,10.03,180712.0,8.5517,8.6114,8.5517,8.5517,180712.0
2017-11-01 13:00:00,10.03,10.06,9.98,10.05,157830.0,8.5517,8.5773,8.5091,8.5687,157830.0
2017-11-01 13:30:00,10.05,10.07,10.0,10.02,183334.0,8.5687,8.5858,8.5261,8.5432,183334.0
2017-11-01 14:00:00,10.02,10.07,10.01,10.03,172710.0,8.5432,8.5858,8.5346,8.5517,172710.0
2017-11-01 14:30:00,10.03,10.1,10.03,10.09,234453.0,8.5517,8.6114,8.5517,8.6028,234453.0
2017-11-01 15:00:00,10.09,10.15,10.08,10.15,230855.0,8.6028,8.654,8.5943,8.654,230855.0
2017-11-01 15:30:00,10.15,10.15,10.06,10.1,791588.0,8.654,8.654,8.5773,8.6114,791588.0
2017-11-02 09:30:00,10.47,10.64,10.33,10.43,1145524.0,8.9268,9.0718,8.8075,8.8927,1145524.0
2017-11-02 10:00:00,10.42,10.51,10.26,10.27,579285.0,8.8842,8.9609,8.7478,8.7563,579285.0
2017-11-02 10:30:00,10.27,10.36,10.2,10.3,428490.0,8.7563,8.8331,8.6966,8.7819,428490.0
2017-11-02 11:00:00,10.3,10.32,10.22,10.25,469328.0,8.7819,8.7989,8.7137,8.7393,469328.0
2017-11-02 11:30:00,10.25,10.34,10.24,10.3,212354.0,8.7393,8.816,8.7307,8.7819,212354.0
2017-11-02 12:00:00,10.3,10.31,10.26,10.29,156840.0,8.7819,8.7904,8.7478,8.7734,156840.0
2017-11-02 12:30:00,10.29,10.29,10.27,10.28,129152.0,8.7734,8.7734,8.7563,8.7648,129152.0
2017-11-02 13:00:00,10.27,10.3,10.26,10.3,170971.0,8.7563,8.7819,8.7478,8.7819,170971.0
2017-11-02 13:30:00,10.3,10.42,10.3,10.35,465030.0,8.7819,8.8842,8.7819,8.8245,465030.0
2017-11-02 14:00:00,10.35,10.36,10.28,10.35,232828.0,8.8245,8.8331,8.7648,8.8245,232828.0
2017-11-02 14:30:00,10.35,10.37,10.32,10.36,265883.0,8.8245,8.8416,8.7989,8.8331,265883.0
2017-11-02 15:00:00,10.35,10.45,10.34,10.43,383252.0,8.8245,8.9098,8.816,8.8927,383252.0
2017-11-02 15:30:00,10.43,10.45,10.37,10.43,1120656.0,8.8927,8.9098,8.8416,8.8927,1120656.0
2017-11-03 09:30:00,10.5,10.53,10.37,10.45,534419.0,8.9524,8.978,8.8416,8.9098,534419.0
2017-11-03 10:00:00,10.45,10.52,10.39,10.47,472309.0,8.9098,8.9695,8.8586,8.9268,472309.0
2017-11-03 10:30:00,10.48,10.49,10.39,10.43,263716.0,8.9354,8.9439,8.8586,8.8927,263716.0
2017-11-03 11:00:00,10.43,10.5,10.4,10.44,1098059.0,8.8927,8.9524,8.8672,8.9013,1098059.0
2017-11-03 11:30:00,10.44,10.46,10.41,10.44,207424.0,8.9013,8.9183,8.8757,8.9013,207424.0
2017-11-03 12:00:00,10.44,10.45,10.41,10.43,222851.0,8.9013,8.9098,8.8757,8.8927,222851.0
2017-11-03 12:30:00,10.42,10.45,10.41,10.42,416815.0,8.8842,8.9098,8.8757,8.8842,416815.0
2017-11-03 13:00:00,10.42,10.46,10.4,10.46,310292.0,8.8842,8.9183,8.8672,8.9183,310292.0
2017-11-03 13:30:00,10.46,10.55,10.45,10.55,291129.0,8.9183,8.995,8.9098,8.995,291129.0
2017-11-03 14:00:00,10.55,10.58,10.5,10.58,290491.0,8.995,9.0206,8.9524,9.0206,290491.0
2017-11-03 14:30:00,10.57,10.64,10.56,10.63,552448.0,9.0121,9.0718,9.0036,9.0633,552448.0
2017-11-03 15:00:00,10.63,10.64,10.57,10.59,391945.0,9.0633,9.0718,9.0121,9.0292,391945.0
2017-11-03 15:30:00,10.58,10.65,10.57,10.65,1155854.0,9.0206,9.0803,9.0121,9.0803,1155854.0
2017-11-06 09:30:00,10.76,10.9,10.72,10.9,523003.0,9.1741,9.2935,9.14,9.2935,523003.0
2017-11-06 10:00:00,10.9,10.94,10.87,10.93,337155.0,9.2935,9.3276,9.2679,9.319,337155.0
2017-11-06 10:30:00,10.94,11.08,10.93,11.06,690612.0,9.3276,9.4469,9.319,9.4299,690612.0
2017-11-06 11:00:00,11.06,11.16,11.0,11.11,457311.0,9.4299,9.5151,9.3787,9.4725,457311.0
2017-11-06 11:30:00,11.11,11.23,11.08,11.17,570176.0,9.4725,9.5748,9.4469,9.5237,570176.0
2017-11-06 12:00:00,11.17,11.18,11.05,11.05,913183.0,9.5237,9.5322,9.4214,9.4214,913183.0
2017-11-06 12:30:00,11.05,11.15,11.05,11.13,203669.0,9.4214,9.5066,9.4214,9.4896,203669.0
2017-11-06 13:00:00,11.13,11.16,11.09,11.13,234621.0,9.4896,9.5151,9.4555,9.4896,234621.0
2017-11-06 13:30:00,11.13,11.18,11.12,11.12,205850.0,9.4896,9.5322,9.481,9.481,205850.0
2017-11-06 14:00:00,11.12,11.22,11.12,11.17,257778.0,9.481,9.5663,9.481,9.5237,257778.0
2017-11-06 14:30:00,11.18,11.21,11.16,11.2,258892.0,9.5322,9.5578,9.5151,9.5492,258892.0
2017-11-06 15:00:00,11.21,11.21,11.16,11.17,234440.0,9.5578,9.5578,9.5151,9.5237,234440.0
2017-11-06 15:30:00,11.17,11.23,11.15,11.23,579142.0,9.5237,9.5748,9.5066,9.5748,579142.0
2017-11-07 09:30:00,11.21,11.23,10.94,11.01,1085856.0,9.5578,9.5748,9.3276,9.3873,1085856.0
2017-11-07 10:00:00,11.01,11.11,10.97,11.1,395064.0,9.3873,9.4725,9.3531,9.464,395064.0
2017-11-07 10:30:00,11.1,11.11,10.99,11.1,269377.0,9.464,9.4725,9.3702,9.464,269377.0
2017-11-07 11:00:00,11.1,11.13,11.02,11.04,210292.0,9.464,9.4896,9.3958,9.4128,210292.0
2017-11-07 11:30:00,11.05,11.06,11.0,11.02,186860.0,9.4214,9.4299,9.3787,9.3958,186860.0
2017-11-07 12:00:00,11.02,11.09,11.01,11.07,176533.0,9.3958,9.4555,9.3873,9.4384,176533.0
2017-11-07 12:30:00,11.07,11.1,11.06,11.09,139466.0,9.4384,9.464,9.4299,9.4555,139466.0
2017-11-07 13:00:00,11.08,11.11,11.06,11.11,117167.0,9.4469,9.4725,9.4299,9.4725,117167.0
2017-11-07 13:30:00,11.11,11.14,11.09,11.14,186235.0,9.4725,9.4981,9.4555,9.4981,186235.0
2017-11-07 14:00:00,11.15,11.19,11.12,11.16,316520.0,9.5066,9.5407,9.481,9.5151,316520.0
2017-11-07 14:30:00,11.16,11.17,11.12,11.14,207183.0,9.5151,9.5237,9.481,9.4981,207183.0
2017-11-07 15:00:00,11.14,11.18,11.08,11.15,437873.0,9.4981,9.5322,9.4469,9.5066,437873.0
2017-11-07 15:30:00,11.15,11.22,11.14,11.21,1218676.0,9.5066,9.5663,9.4981,9.5578,1218676.0
2017-11-08 09:30:00,11.18,11.29,11.17,11.28,778244.0,9.5322,9.626,9.5237,9.6175,778244.0
2017-11-08 10:00:00,11.28,11.32,11.23,11.25,400604.0,9.6175,9.6516,9.5748,9.5919,400604.0
2017-11-08 10:30:00,11.25,11.28,11.19,11.27,448886.0,9.5919,9.6175,9.5407,9.6089,448886.0
2017-11-08 11:00:00,11.27,11.41,11.27,11.38,535478.0,9.6089,9.7283,9.6089,9.7027,535478.0
2017-11-08 11:30:00,11.39,11.42,11.32,11.37,307958.0,9.7112,9.7368,9.6516,9.6942,307958.0
2017-11-08 12:00:00,11.36,11.52,11.31,11.5,316328.0,9.6857,9.8221,9.643,9.805,316328.0
2017-11-08 12:30:00,11.5,11.5,11.34,11.36,384607.0,9.805,9.805,9.6686,9.6857,384607.0
2017-11-08 13:00:00,11.36,11.39,11.3,11.31,322077.0,9.6857,9.7112,9.6345,9.643,322077.0
2017-11-08 13:30:00,11.31,11.35,11.29,11.33,219531.0,9.643,9.6771,9.626,9.6601,219531.0
2017-11-08 14:00:00,11.33,11.38,11.29,11.38,331277.0,9.6601,9.7027,9.626,9.7027,331277.0
2017-11-08 14:30:00,11.38,11.4,11.35,11.38,265231.0,9.7027,9.7198,9.6771,9.7027,265231.0
2017-11-08 15:00:00,11.38,11.4,11.33,11.37,382925.0,9.7027,9.7198,9.6601,9.6942,382925.0
2017-11-08 15:30:00,11.37,11.39,11.35,11.38,623853.0,9.6942,9.7112,9.6771,9.7027,623853.0
2017-11-09 09:30:00,11.23,11.38,11.11,11.31,613395.0,9.5748,9.7027,9.4725,9.643,613395.0
2017-11-09 10:00:00,11.32,11.49,11.31,11.42,446961.0,9.6516,9.7965,9.643,9.7368,446961.0
2017-11-09 10:30:00,11.42,11.51,11.39,11.46,403985.0,9.7368,9.8136,9.7112,9.7709,403985.0
2017-11-09 11:00:00,11.46,11.47,11.39,11.43,462883.0,9.7709,9.7795,9.7112,9.7453,462883.0
2017-11-09 11:30:00,11.43,11.48,11.38,11.43,388505.0,9.7453,9.788,9.7027,9.7453,388505.0
2017-11-09 12:00:00,11.43,11.44,11.39,11.44,199398.0,9.7453,9.7539,9.7112,9.7539,199398.0
2017-11-09 12:30:00,11.44,11.48,11.41,11.47,197503.0,9.7539,9.788,9.7283,9.7795,197503.0
2017-11-09 13:00:00,11.48,11.49,11.45,11.46,117740.0,9.788,9.7965,9.7624,9.7709,117740.0
2017-11-09 13:30:00,11.46,11.47,11.43,11.45,163764.0,9.7709,9.7795,9.7453,9.7624,163764.0
2017-11-09 14:00:00,11.45,11.45,11.42,11.44,215560.0,9.7624,9.7624,9.7368,9.7539,215560.0
2017-11-09 14:30:00,11.45,11.45,11.42,11.44,160848.0,9.7624,9.7624,9.7368,9.7539,160848.0
2017-11-09 15:00:00,11.44,11.46,11.41,11.41,240626.0,9.7539,9.7709,9.7283,9.7283,240626.0
2017-11-09 15:30:00,11.42,11.43,11.38,11.39,446774.0,9.7368,9.7453,9.7027,9.7112,446774.0
2017-11-10 09:30:00,11.33,11.48,11.29,11.45,328662.0,9.6601,9.788,9.626,9.7624,328662.0
2017-11-10 10:00:00,11.44,11.45,11.35,11.42,526669.0,9.7539,9.7624,9.6771,9.7368,526669.0
2017-11-10 10:30:00,11.41,11.44,11.34,11.43,477737.0,9.7283,9.7539,9.6686,9.7453,477737.0
2017-11-10 11:00:00,11.43,11.45,11.34,11.38,678528.0,9.7453,9.7624,9.6686,9.7027,678528.0
2017-11-10 11:30:00,11.38,11.42,11.32,11.38,719422.0,9.7027,9.7368,9.6516,9.7027,719422.0
2017-11-10 12:00:00,11.39,11.4,11.32,11.35,474765.0,9.7112,9.7198,9.6516,9.6771,474765.0
2017-11-10 12:30:00,11.34,11.39,11.32,11.35,406213.0,9.6686,9.7112,9.6516,9.6771,406213.0
2017-11-10 13:00:00,11.36,11.4,11.34,11.36,691999.0,9.6857,9.7198,9.6686,9.6857,691999.0
2017-11-10 13:30:00,11.36,11.39,11.34,11.36,582850.0,9.6857,9.7112,9.6686,9.6857,582850.0
2017-11-10 14:00:00,11.37,11.4,11.34,11.35,818030.0,9.6942,9.7198,9.6686,9.6771,818030.0
2017-11-10 14:30:00,11.35,11.35,11.3,11.32,257333.0,9.6771,9.6771,9.6345,9.6516,257333.0
2017-11-10 15:00:00,11.32,11.35,11.29,11.3,613818.0,9.6516,9.6771,9.626,9.6345,613818.0
2017-11-10 15:30:00,11.3,11.3,11.23,11.27,926357.0,9.6345,9.6345,9.5748,9.6089,926357.0
2017-11-13 09:30:00,11.19,11.19,11.03,11.14,498487.0,9.5407,9.5407,9.4043,9.4981,498487.0
2017-11-13 10:00:00,11.14,11.21,11.05,11.07,430204.0,9.4981,9.5578,9.4214,9.4384,430204.0
2017-11-13 10:30:00,11.08,11.1,11.01,11.04,353233.0,9.4469,9.464,9.3873,9.4128,353233.0
2017-11-13 11:00:00,11.04,11.1,10.97,10.97,310539.0,9.4128,9.464,9.3531,9.3531,310539.0
2017-11-13 11:30:00,10.97,11.03,10.91,11.01,324756.0,9.3531,9.4043,9.302,9.3873,324756.0
2017-11-13 12:00:00,11.01,11.05,10.98,11.01,171863.0,9.3873,9.4214,9.3617,9.3873,171863.0
2017-11-13 12:30:00,11.01,11.04,10.96,10.98,212949.0,9.3873,9.4128,9.3446,9.3617,212949.0
2017-11-13 13:00:00,10.98,11.02,10.98,10.99,159047.0,9.3617,9.3958,9.3617,9.3702,159047.0
2017-11-13 13:30:00,10.99,11.02,10.97,11.01,150904.0,9.3702,9.3958,9.3531,9.3873,150904.0
2017-11-13 14:00:00,11.0,11.01,10.98,11.0,129182.0,9.3787,9.3873,9.3617,9.3787,129182.0
2017-11-13 14:30:00,11.0,11.01,10.97,10.98,79581.0,9.3787,9.3873,9.3531,9.3617,79581.0
2017-11-13 15:00:00,10.98,11.01,10.96,10.98,234386.0,9.3617,9.3873,9.3446,9.3617,234386.0
2017-11-13 15:30:00,10.99,11.0,10.91,10.93,533125.0,9.3702,9.3787,9.302,9.319,533125.0
2017-11-14 09:30:00,10.88,10.88,10.71,10.74,477728.0,9.2764,9.2764,9.1315,9.157,477728.0
2017-11-14 10:00:00,10.74,10.76,10.65,10.67,344081.0,9.157,9.1741,9.0803,9.0974,344081.0
2017-11-14 10:30:00,10.67,10.67,10.52,10.61,509806.0,9.0974,9.0974,8.9695,9.0462,509806.0
2017-11-14 11:00:00,10.61,10.64,10.54,10.55,198824.0,9.0462,9.0718,8.9865,8.995,198824.0
2017-11-14 11:30:00,10.54,10.6,10.54,10.58,271805.0,8.9865,9.0377,8.9865,9.0206,271805.0
2017-11-14 12:00:00,10.57,10.59,10.54,10.58,131818.0,9.0121,9.0292,8.9865,9.0206,131818.0
2017-11-14 12:30:00,10.59,10.61,10.54,10.59,200277.0,9.0292,9.0462,8.9865,9.0292,200277.0
2017-11-14 13:00:00,10.59,10.62,10.58,10.59,104724.0,9.0292,9.0547,9.0206,9.0292,104724.0
2017-11-14 13:30:00,10.59,10.61,10.54,10.55,168686.0,9.0292,9.0462,8.9865,8.995,168686.0
2017-11-14 14:00:00,10.55,10.58,10.55,10.56,82492.0,8.995,9.0206,8.995,9.0036,82492.0
2017-11-14 14:30:00,10.56,10.58,10.54,10.54,111464.0,9.0036,9.0206,8.9865,8.9865,111464.0
2017-11-14 15:00:00,10.54,10.56,10.47,10.47,278659.0,8.9865,9.0036,8.9268,8.9268,278659.0
2017-11-14 15:30:00,10.47,10.49,10.38,10.39,795120.0,8.9268,8.9439,8.8501,8.8586,795120.0
2017-11-15 09:30:00,10.05,10.24,9.96,10.05,1252098.0,8.5687,8.7307,8.492,8.5687,1252098.0
2017-11-15 10:00:00,10.05,10.22,10.03,10.15,408560.0,8.5687,8.7137,8.5517,8.654,408560.0
2017-11-15 10:30:00,10.16,10.24,10.09,10.22,288028.0,8.6625,8.7307,8.6028,8.7137,288028.0
2017-11-15 11:00:00,10.22,10.29,10.21,10.29,275651.0,8.7137,8.7734,8.7052,8.7734,275651.0
2017-11-15 11:30:00,10.29,10.31,10.25,10.29,152711.0,8.7734,8.7904,8.7393,8.7734,152711.0
2017-11-15 12:00:00,10.29,10.29,10.23,10.24,279551.0,8.7734,8.7734,8.7222,8.7307,279551.0
2017-11-15 12:30:00,10.24,10.28,10.23,10.23,155620.0,8.7307,8.7648,8.7222,8.7222,155620.0
2017-11-15 13:00:00,10.23,10.23,10.18,10.2,208345.0,8.7222,8.7222,8.6796,8.6966,208345.0
2017-11-15 13:30:00,10.2,10.21,10.16,10.18,223483.0,8.6966,8.7052,8.6625,8.6796,223483.0
2017-11-15 14:00:00,10.18,10.28,10.17,10.25,246257.0,8.6796,8.7648,8.6711,8.7393,246257.0
2017-11-15 14:30:00,10.26,10.27,10.17,10.18,262655.0,8.7478,8.7563,8.6711,8.6796,262655.0
2017-11-15 15:00:00,10.18,10.22,10.17,10.18,223459.0,8.6796,8.7137,8.6711,8.6796,223459.0
2017-11-15 15:30:00,10.18,10.2,10.17,10.18,507275.0,8.6796,8.6966,8.6711,8.6796,507275.0
2017-11-16 09:30:00,10.22,10.23,10.13,10.2,232999.0,8.7137,8.7222,8.637,8.6966,232999.0
2017-11-16 10:00:00,10.2,10.28,10.19,10.27,240075.0,8.6966,8.7648,8.6881,8.7563,240075.0
2017-11-16 10:30:00,10.27,10.29,10.18,10.19,138385.0,8.7563,8.7734,8.6796,8.6881,138385.0
2017-11-16 11:00:00,10.19,10.26,10.16,10.17,161603.0,8.6881,8.7478,8.6625,8.6711,161603.0
2017-11-16 11:30:00,10.18,10.19,10.11,10.13,131968.0,8.6796,8.6881,8.6199,8.637,131968.0
2017-11-16 12:00:00,10.13,10.16,10.09,10.16,90585.0,8.637,8.6625,8.6028,8.6625,90585.0
2017-11-16 12:30:00,10.16,10.17,10.12,10.12,115197.0,8.6625,8.6711,8.6284,8.6284,115197.0
2017-11-16 13:00:00,10.12,10.13,10.08,10.09,123591.0,8.6284,8.637,8.5943,8.6028,123591.0
2017-11-16 13:30:00,10.09,10.14,10.09,10.13,84347.0,8.6028,8.6455,8.6028,8.637,84347.0
2017-11-16 14:00:00,10.13,10.14,10.09,10.1,119765.0,8.637,8.6455,8.6028,8.6114,119765.0
2017-11-16 14:30:00,10.09,10.11,10.07,10.09,160369.0,8.6028,8.6199,8.5858,8.6028,160369.0
2017-11-16 15:00:00,10.1,10.1,10.03,10.04,319716.0,8.6114,8.6114,8.5517,8.5602,319716.0
2017-11-16 15:30:00,10.04,10.07,10.03,10.07,337926.0,8.5602,8.5858,8.5517,8.5858,337926.0
2017-11-17 09:30:00,10.15,10.24,10.02,10.02,236265.0,8.654,8.7307,8.5432,8.5432,236265.0
2017-11-17 10:00:00,10.02,10.06,10.0,10.01,176907.0,8.5432,8.5773,8.5261,8.5346,176907.0
2017-11-17 10:30:00,10.01,10.09,9.97,10.07,222571.0,8.5346,8.6028,8.5005,8.5858,222571.0
2017-11-17 11:00:00,10.06,10.12,10.05,10.06,176116.0,8.5773,8.6284,8.5687,8.5773,176116.0
2017-11-17 11:30:00,10.06,10.08,10.03,10.06,162066.0,8.5773,8.5943,8.5517,8.5773,162066.0
2017-11-17 12:00:00,10.07,10.11,10.05,10.11,131792.0,8.5858,8.6199,8.5687,8.6199,131792.0
2017-11-17 12:30:00,10.1,10.14,10.09,10.13,109783.0,8.6114,8.6455,8.6028,8.637,109783.0
2017-11-17 13:00:00,10.12,10.18,10.12,10.18,234154.0,8.6284,8.6796,8.6284,8.6796,234154.0
2017-11-17 13:30:00,10.18,10.19,10.14,10.16,94625.0,8.6796,8.6881,8.6455,8.6625,94625.0
2017-11-17 14:00:00,10.16,10.17,10.13,10.16,79033.0,8.6625,8.6711,8.637,8.6625,79033.0
2017-11-17 14:30:00,10.16,10.16,10.11,10.14,69298.0,8.6625,8.6625,8.6199,8.6455,69298.0
2017-11-17 15:00:00,10.14,10.17,10.14,10.16,93408.0,8.6455,8.6711,8.6455,8.6625,93408.0
2017-11-17 15:30:00,10.17,10.17,10.14,10.17,367741.0,8.6711,8.6711,8.6455,8.6711,367741.0
2017-11-20 09:30:00,10.1,10.11,9.93,9.94,305657.0,8.6114,8.6199,8.4664,8.475,305657.0
2017-11-20 10:00:00,9.94,9.95,9.78,9.84,359845.0,8.475,8.4835,8.3385,8.3897,359845.0
2017-11-20 10:30:00,9.83,9.84,9.77,9.79,471544.0,8.3812,8.3897,8.33,8.3471,471544.0
2017-11-20 11:00:00,9.8,9.9,9.77,9.83,494059.0,8.3556,8.4409,8.33,8.3812,494059.0
2017-11-20 11:30:00,9.83,9.83,9.76,9.77,371611.0,8.3812,8.3812,8.3215,8.33,371611.0
2017-11-20 12:00:00,9.76,9.79,9.76,9.78,302951.0,8.3215,8.3471,8.3215,8.3385,302951.0
2017-11-20 12:30:00,9.78,9.79,9.74,9.75,137427.0,8.3385,8.3471,8.3044,8.313,137427.0
2017-11-20 13:00:00,9.75,9.77,9.72,9.75,104244.0,8.313,8.33,8.2874,8.313,104244.0
2017-11-20 13:30:00,9.75,9.78,9.73,9.77,103130.0,8.313,8.3385,8.2959,8.33,103130.0
2017-11-20 14:00:00,9.78,9.89,9.77,9.87,149689.0,8.3385,8.4323,8.33,8.4153,149689.0
2017-11-20 14:30:00,9.87,9.89,9.81,9.84,260362.0,8.4153,8.4323,8.3641,8.3897,260362.0
2017-11-20 15:00:00,9.84,9.84,9.8,9.8,248577.0,8.3897,8.3897,8.3556,8.3556,248577.0
2017-11-20 15:30:00,9.8,9.81,9.74,9.76,705209.0,8.3556,8.3641,8.3044,8.3215,705209.0
2017-11-21 09:30:00,9.83,9.84,9.65,9.68,547917.0,8.3812,8.3897,8.2277,8.2533,547917.0
2017-11-21 10:00:00,9.69,9.84,9.68,9.83,440023.0,8.2618,8.3897,8.2533,8.3812,440023.0
2017-11-21 10:30:00,9.84,9.84,9.71,9.72,577748.0,8.3897,8.3897,8.2789,8.2874,577748.0
2017-11-21 11:00:00,9.72,9.74,9.69,9.7,183470.0,8.2874,8.3044,8.2618,8.2703,183470.0
2017-11-21 11:30:00,9.69,9.7,9.65,9.66,134017.0,8.2618,8.2703,8.2277,8.2362,134017.0
2017-11-21 12:00:00,9.66,9.68,9.62,9.62,160804.0,8.2362,8.2533,8.2021,8.2021,160804.0
2017-11-21 12:30:00,9.63,9.64,9.62,9.62,122782.0,8.2106,8.2192,8.2021,8.2021,122782.0
2017-11-21 13:00:00,9.62,9.67,9.6,9.61,165141.0,8.2021,8.2448,8.1851,8.1936,165141.0
2017-11-21 13:30:00,9.62,9.65,9.59,9.61,208325.0,8.2021,8.2277,8.1765,8.1936,208325.0
2017-11-21 14:00:00,9.61,9.63,9.58,9.62,168381.0,8.1936,8.2106,8.168,8.2021,168381.0
2017-11-21 14:30:00,9.63,9.7,9.62,9.69,179178.0,8.2106,8.2703,8.2021,8.2618,179178.0
2017-11-21 15:00:00,9.69,9.72,9.65,9.66,204223.0,8.2618,8.2874,8.2277,8.2362,204223.0
2017-11-21 15:30:00,9.67,9.67,9.61,9.62,535494.0,8.2448,8.2448,8.1936,8.2021,535494.0
2017-11-22 09:30:00,9.75,9.87,9.73,9.74,355921.0,8.313,8.4153,8.2959,8.3044,355921.0
2017-11-22 10:00:00,9.74,9.8,9.73,9.78,266557.0,8.3044,8.3556,8.2959,8.3385,266557.0
2017-11-22 10:30:00,9.76,9.77,9.68,9.75,261823.0,8.3215,8.33,8.2533,8.313,261823.0
2017-11-22 11:00:00,9.75,9.79,9.74,9.75,153880.0,8.313,8.3471,8.3044,8.313,153880.0
2017-11-22 11:30:00,9.75,9.77,9.73,9.74,205455.0,8.313,8.33,8.2959,8.3044,205455.0
2017-11-22 12:00:00,9.74,9.75,9.68,9.7,180855.0,8.3044,8.313,8.2533,8.2703,180855.0
2017-11-22 12:30:00,9.7,9.73,9.69,9.72,85622.0,8.2703,8.2959,8.2618,8.2874,85622.0
2017-11-22 13:00:00,9.72,9.74,9.7,9.74,116460.0,8.2874,8.3044,8.2703,8.3044,116460.0
2017-11-22 13:30:00,9.74,9.79,9.73,9.77,384363.0,8.3044,8.3471,8.2959,8.33,384363.0
2017-11-22 14:00:00,9.77,9.79,9.75,9.78,240372.0,8.33,8.3471,8.313,8.3385,240372.0
2017-11-22 14:30:00,9.79,9.79,9.72,9.73,132752.0,8.3471,8.3471,8.2874,8.2959,132752.0
2017-11-22 15:00:00,9.72,9.75,9.72,9.73,126750.0,8.2874,8.313,8.2874,8.2959,126750.0
2017-11-22 15:30:00,9.73,9.74,9.69,9.71,473675.0,8.2959,8.3044,8.2618,8.2789,473675.0
2017-11-24 09:30:00,9.82,9.87,9.79,9.79,308491.0,8.3726,8.4153,8.3471,8.3471,308491.0
2017-11-24 10:00:00,9.79,9.8,9.73,9.74,323956.0,8.3471,8.3556,8.2959,8.3044,323956.0
2017-11-24 10:30:00,9.75,9.75,9.69,9.73,142226.0,8.313,8.313,8.2618,8.2959,142226.0
2017-11-24 11:00:00,9.72,9.75,9.69,9.75,141219.0,8.2874,8.313,8.2618,8.313,141219.0
2017-11-24 11:30:00,9.75,9.79,9.75,9.76,178797.0,8.313,8.3471,8.313,8.3215,178797.0
2017-11-24 12:00:00,9.76,9.79,9.74,9.76,213252.0,8.3215,8.3471,8.3044,8.3215,213252.0
2017-11-24 12:30:00,9.76,9.77,9.72,9.76,331770.0,8.3215,8.33,8.2874,8.3215,331770.0
2017-11-27 09:30:00,9.65,9.72,9.35,9.39,598516.0,8.2277,8.2874,7.9719,8.006,598516.0
2017-11-27 10:00:00,9.39,9.4,9.31,9.31,349340.0,8.006,8.0145,7.9378,7.9378,349340.0
2017-11-27 10:30:00,9.32,9.34,9.27,9.28,348837.0,7.9463,7.9634,7.9037,7.9122,348837.0
2017-11-27 11:00:00,9.27,9.3,9.14,9.17,523855.0,7.9037,7.9293,7.7929,7.8184,523855.0
2017-11-27 11:30:00,9.18,9.25,9.15,9.24,363758.0,7.827,7.8867,7.8014,7.8781,363758.0
2017-11-27 12:00:00,9.25,9.27,9.23,9.25,173639.0,7.8867,7.9037,7.8696,7.8867,173639.0
2017-11-27 12:30:00,9.26,9.29,9.24,9.24,104364.0,7.8952,7.9208,7.8781,7.8781,104364.0
2017-11-27 13:00:00,9.25,9.32,9.24,9.28,332643.0,7.8867,7.9463,7.8781,7.9122,332643.0
2017-11-27 13:30:00,9.27,9.28,9.22,9.27,209812.0,7.9037,7.9122,7.8611,7.9037,209812.0
2017-11-27 14:00:00,9.27,9.33,9.26,9.3,182625.0,7.9037,7.9549,7.8952,7.9293,182625.0
2017-11-27 14:30:00,9.3,9.33,9.3,9.3,165297.0,7.9293,7.9549,7.9293,7.9293,165297.0
2017-11-27 15:00:00,9.3,9.31,9.29,9.3,267173.0,7.9293,7.9378,7.9208,7.9293,267173.0
2017-11-27 15:30:00,9.29,9.3,9.26,9.28,802359.0,7.9208,7.9293,7.8952,7.9122,802359.0
2017-11-28 09:30:00,9.31,9.35,9.26,9.33,263002.0,7.9378,7.9719,7.8952,7.9549,263002.0
2017-11-28 10:00:00,9.33,9.38,9.27,9.34,307247.0,7.9549,7.9975,7.9037,7.9634,307247.0
2017-11-28 10:30:00,9.34,9.34,9.26,9.29,219936.0,7.9634,7.9634,7.8952,7.9208,219936.0
2017-11-28 11:00:00,9.28,9.29,9.22,9.27,180552.0,7.9122,7.9208,7.8611,7.9037,180552.0
2017-11-28 11:30:00,9.27,9.29,9.21,9.28,219887.0,7.9037,7.9208,7.8526,7.9122,219887.0
2017-11-28 12:00:00,9.27,9.32,9.23,9.3,226711.0,7.9037,7.9463,7.8696,7.9293,226711.0
2017-11-28 12:30:00,9.3,9.32,9.29,9.32,110959.0,7.9293,7.9463,7.9208,7.9463,110959.0
2017-11-28 13:00:00,9.32,9.35,9.27,9.28,298602.0,7.9463,7.9719,7.9037,7.9122,298602.0
2017-11-28 13:30:00,9.28,9.31,9.27,9.29,172147.0,7.9122,7.9378,7.9037,7.9208,172147.0
2017-11-28 14:00:00,9.29,9.31,9.25,9.28,142460.0,7.9208,7.9378,7.8867,7.9122,142460.0
2017-11-28 14:30:00,9.28,9.28,9.24,9.25,134349.0,7.9122,7.9122,7.8781,7.8867,134349.0
2017-11-28 15:00:00,9.25,9.27,9.24,9.25,188155.0,7.8867,7.9037,7.8781,7.8867,188155.0
2017-11-28 15:30:00,9.26,9.28,9.23,9.26,562388.0,7.8952,7.9122,7.8696,7.8952,562388.0
2017-11-29 09:30:00,9.23,9.33,9.21,9.24,163852.0,7.8696,7.9549,7.8526,7.8781,163852.0
2017-11-29 10:00:00,9.25,9.31,9.23,9.26,280182.0,7.8867,7.9378,7.8696,7.8952,280182.0
2017-11-29 10:30:00,9.26,9.36,9.22,9.35,239074.0,7.8952,7.9804,7.8611,7.9719,239074.0
2017-11-29 11:00:00,9.35,9.35,9.17,9.24,282980.0,7.9719,7.9719,7.8184,7.8781,282980.0
2017-11-29 11:30:00,9.22,9.23,9.17,9.2,175756.0,7.8611,7.8696,7.8184,7.844,175756.0
2017-11-29 12:00:00,9.2,9.2,9.13,9.13,144707.0,7.844,7.844,7.7843,7.7843,144707.0
2017-11-29 12:30:00,9.13,9.19,9.09,9.16,173573.0,7.7843,7.8355,7.7502,7.8099,173573.0
2017-11-29 13:00:00,9.16,9.21,9.15,9.18,132629.0,7.8099,7.8526,7.8014,7.827,132629.0
2017-11-29 13:30:00,9.18,9.23,9.16,9.21,79801.0,7.827,7.8696,7.8099,7.8526,79801.0
2017-11-29 14:00:00,9.21,9.29,9.21,9.24,156816.0,7.8526,7.9208,7.8526,7.8781,156816.0
2017-11-29 14:30:00,9.23,9.26,9.22,9.26,106220.0,7.8696,7.8952,7.8611,7.8952,106220.0
2017-11-29 15:00:00,9.26,9.26,9.18,9.21,219902.0,7.8952,7.8952,7.827,7.8526,219902.0
2017-11-29 15:30:00,9.21,9.21,9.17,9.2,478337.0,7.8526,7.8526,7.8184,7.844,478337.0
2017-11-30 09:30:00,9.28,9.51,9.27,9.47,420610.0,7.9122,8.1083,7.9037,8.0742,420610.0
2017-11-30 10:00:00,9.47,9.55,9.45,9.53,357516.0,8.0742,8.1424,8.0572,8.1254,357516.0
2017-11-30 10:30:00,9.52,9.63,9.49,9.62,565053.0,8.1169,8.2106,8.0913,8.2021,565053.0
2017-11-30 11:00:00,9.62,9.71,9.58,9.59,323302.0,8.2021,8.2789,8.168,8.1765,323302.0
2017-11-30 11:30:00,9.59,9.64,9.57,9.62,186113.0,8.1765,8.2192,8.1595,8.2021,186113.0
2017-11-30 12:00:00,9.61,9.7,9.6,9.61,200813.0,8.1936,8.2703,8.1851,8.1936,200813.0
2017-11-30 12:30:00,9.61,9.63,9.52,9.55,209386.0,8.1936,8.2106,8.1169,8.1424,209386.0
2017-11-30 13:00:00,9.54,9.57,9.49,9.53,167774.0,8.1339,8.1595,8.0913,8.1254,167774.0
2017-11-30 13:30:00,9.52,9.55,9.48,9.49,126437.0,8.1169,8.1424,8.0828,8.0913,126437.0
2017-11-30 14:00:00,9.5,9.55,9.49,9.54,219381.0,8.0998,8.1424,8.0913,8.1339,219381.0
2017-11-30 14:30:00,9.54,9.58,9.51,9.52,220133.0,8.1339,8.168,8.1083,8.1169,220133.0
2017-11-30 15:00:00,9.52,9.52,9.47,9.5,281934.0,8.1169,8.1169,8.0742,8.0998,281934.0
2017-11-30 15:30:00,9.5,9.55,9.48,9.51,929063.0,8.0998,8.1424,8.0828,8.1083,929063.0
2017-12-01 09:30:00,9.72,9.98,9.71,9.96,775249.0,8.2874,8.5091,8.2789,8.492,775249.0
2017-12-01 10:00:00,9.96,10.05,9.96,10.01,1044588.0,8.492,8.5687,8.492,8.5346,1044588.0
2017-12-01 10:30:00,10.01,10.1,9.99,10.08,334727.0,8.5346,8.6114,8.5176,8.5943,334727.0
2017-12-01 11:00:00,10.09,10.11,9.98,9.98,494422.0,8.6028,8.6199,8.5091,8.5091,494422.0
2017-12-01 11:30:00,10.0,10.03,9.88,10.03,403006.0,8.5261,8.5517,8.4238,8.5517,403006.0
2017-12-01 12:00:00,10.03,10.09,10.01,10.03,179067.0,8.5517,8.6028,8.5346,8.5517,179067.0
2017-12-01 12:30:00,10.02,10.07,10.02,10.07,148461.0,8.5432,8.5858,8.5432,8.5858,148461.0
2017-12-01 13:00:00,10.07,10.08,10.01,10.05,105154.0,8.5858,8.5943,8.5346,8.5687,105154.0
2017-12-01 13:30:00,10.05,10.09,10.04,10.07,251545.0,8.5687,8.6028,8.5602,8.5858,251545.0
2017-12-01 14:00:00,10.07,10.09,10.06,10.09,226514.0,8.5858,8.6028,8.5773,8.6028,226514.0
2017-12-01 14:30:00,10.08,10.11,10.07,10.09,239022.0,8.5943,8.6199,8.5858,8.6028,239022.0
2017-12-01 15:00:00,10.09,10.12,10.08,10.12,333781.0,8.6028,8.6284,8.5943,8.6284,333781.0
2017-12-01 15:30:00,10.11,10.16,10.1,10.12,737697.0,8.6199,8.6625,8.6114,8.6284,737697.0
2017-12-04 09:30:00,10.04,10.18,9.95,10.05,410280.0,8.5602,8.6796,8.4835,8.5687,410280.0
2017-12-04 10:00:00,10.06,10.1,10.02,10.06,314084.0,8.5773,8.6114,8.5432,8.5773,314084.0
2017-12-04 10:30:00,10.05,10.07,10.0,10.0,211577.0,8.5687,8.5858,8.5261,8.5261,211577.0
2017-12-04 11:00:00,10.01,10.08,9.98,10.01,301352.0,8.5346,8.5943,8.5091,8.5346,301352.0
2017-12-04 11:30:00,10.01,10.07,9.99,10.05,109661.0,8.5346,8.5858,8.5176,8.5687,109661.0
2017-12-04 12:00:00,10.05,10.08,9.99,10.0,108954.0,8.5687,8.5943,8.5176,8.5261,108954.0
2017-12-04 12:30:00,10.0,10.01,9.92,9.94,127783.0,8.5261,8.5346,8.4579,8.475,127783.0
2017-12-04 13:00:00,9.94,10.0,9.92,9.98,128026.0,8.475,8.5261,8.4579,8.5091,128026.0
2017-12-04 13:30:00,9.98,9.99,9.92,9.93,244555.0,8.5091,8.5176,8.4579,8.4664,244555.0
2017-12-04 14:00:00,9.93,9.95,9.86,9.86,288284.0,8.4664,8.4835,8.4067,8.4067,288284.0
2017-12-04 14:30:00,9.86,9.88,9.8,9.8,259798.0,8.4067,8.4238,8.3556,8.3556,259798.0
2017-12-04 15:00:00,9.8,9.82,9.76,9.77,201279.0,8.3556,8.3726,8.3215,8.33,201279.0
2017-12-04 15:30:00,9.77,9.8,9.75,9.78,614823.0,8.33,8.3556,8.313,8.3385,614823.0
2017-12-05 09:30:00,9.79,9.85,9.72,9.72,157380.0,8.3471,8.3982,8.2874,8.2874,157380.0
2017-12-05 10:00:00,9.74,9.82,9.73,9.75,149122.0,8.3044,8.3726,8.2959,8.313,149122.0
2017-12-05 10:30:00,9.75,9.8,9.71,9.76,161665.0,8.313,8.3556,8.2789,8.3215,161665.0
2017-12-05 11:00:00,9.75,9.8,9.73,9.78,128836.0,8.313,8.3556,8.2959,8.3385,128836.0
2017-12-05 11:30:00,9.78,9.78,9.71,9.74,112149.0,8.3385,8.3385,8.2789,8.3044,112149.0
2017-12-05 12:00:00,9.74,9.76,9.73,9.73,88940.0,8.3044,8.3215,8.2959,8.2959,88940.0
2017-12-05 12:30:00,9.73,9.78,9.72,9.75,76613.0,8.2959,8.3385,8.2874,8.313,76613.0
2017-12-05 13:00:00,9.75,9.76,9.7,9.74,90360.0,8.313,8.3215,8.2703,8.3044,90360.0
2017-12-05 13:30:00,9.74,9.75,9.69,9.72,81774.0,8.3044,8.313,8.2618,8.2874,81774.0
2017-12-05 14:00:00,9.72,9.75,9.71,9.72,48411.0,8.2874,8.313,8.2789,8.2874,48411.0
2017-12-05 14:30:00,9.72,9.73,9.65,9.67,131426.0,8.2874,8.2959,8.2277,8.2448,131426.0
2017-12-05 15:00:00,9.67,9.71,9.65,9.7,94310.0,8.2448,8.2789,8.2277,8.2703,94310.0
2017-12-05 15:30:00,9.7,9.72,9.65,9.67,290430.0,8.2703,8.2874,8.2277,8.2448,290430.0
2017-12-06 09:30:00,9.56,9.62,9.51,9.58,394347.0,8.151,8.2021,8.1083,8.168,394347.0
2017-12-06 10:00:00,9.58,9.58,9.51,9.55,197520.0,8.168,8.168,8.1083,8.1424,197520.0
2017-12-06 10:30:00,9.55,9.61,9.55,9.57,163630.0,8.1424,8.1936,8.1424,8.1595,163630.0
2017-12-06 11:00:00,9.57,9.59,9.46,9.48,204197.0,8.1595,8.1765,8.0657,8.0828,204197.0
2017-12-06 11:30:00,9.49,9.5,9.41,9.42,265398.0,8.0913,8.0998,8.0231,8.0316,265398.0
2017-12-06 12:00:00,9.42,9.42,9.37,9.41,194015.0,8.0316,8.0316,7.989,8.0231,194015.0
2017-12-06 12:30:00,9.41,9.43,9.38,9.41,91414.0,8.0231,8.0401,7.9975,8.0231,91414.0
2017-12-06 13:00:00,9.42,9.43,9.4,9.4,83814.0,8.0316,8.0401,8.0145,8.0145,83814.0
2017-12-06 13:30:00,9.41,9.42,9.38,9.41,133790.0,8.0231,8.0316,7.9975,8.0231,133790.0
2017-12-06 14:00:00,9.4,9.41,9.34,9.34,86979.0,8.0145,8.0231,7.9634,7.9634,86979.0
2017-12-06 14:30:00,9.35,9.37,9.3,9.3,224980.0,7.9719,7.989,7.9293,7.9293,224980.0
2017-12-06 15:00:00,9.3,9.32,9.27,9.29,241967.0,7.9293,7.9463,7.9037,7.9208,241967.0
2017-12-06 15:30:00,9.29,9.31,9.26,9.29,584969.0,7.9208,7.9378,7.8952,7.9208,584969.0
2017-12-07 09:30:00,9.27,9.43,9.22,9.41,373179.0,7.9037,8.0401,7.8611,8.0231,373179.0
2017-12-07 10:00:00,9.42,9.44,9.37,9.42,167533.0,8.0316,8.0487,7.989,8.0316,167533.0
2017-12-07 10:30:00,9.41,9.43,9.37,9.4,93636.0,8.0231,8.0401,7.989,8.0145,93636.0
2017-12-07 11:00:00,9.4,9.47,9.36,9.47,145773.0,8.0145,8.0742,7.9804,8.0742,145773.0
2017-12-07 11:30:00,9.46,9.5,9.43,9.47,130974.0,8.0657,8.0998,8.0401,8.0742,130974.0
2017-12-07 12:00:00,9.47,9.55,9.46,9.52,178997.0,8.0742,8.1424,8.0657,8.1169,178997.0
2017-12-07 12:30:00,9.53,9.53,9.47,9.49,189465.0,8.1254,8.1254,8.0742,8.0913,189465.0
2017-12-07 13:00:00,9.49,9.52,9.46,9.52,91992.0,8.0913,8.1169,8.0657,8.1169,91992.0
2017-12-07 13:30:00,9.52,9.52,9.47,9.48,101145.0,8.1169,8.1169,8.0742,8.0828,101145.0
2017-12-07 14:00:00,9.48,9.5,9.45,9.46,96893.0,8.0828,8.0998,8.0572,8.0657,96893.0
2017-12-07 14:30:00,9.45,9.47,9.43,9.44,79167.0,8.0572,8.0742,8.0401,8.0487,79167.0
2017-12-07 15:00:00,9.44,9.45,9.4,9.43,151817.0,8.0487,8.0572,8.0145,8.0401,151817.0
2017-12-07 15:30:00,9.43,9.49,9.41,9.48,343751.0,8.0401,8.0913,8.0231,8.0828,343751.0
2017-12-08 09:30:00,9.56,9.63,9.48,9.55,270187.0,8.151,8.2106,8.0828,8.1424,270187.0
2017-12-08 10:00:00,9.55,9.56,9.43,9.45,104170.0,8.1424,8.151,8.0401,8.0572,104170.0
2017-12-08 10:30:00,9.46,9.57,9.45,9.56,148480.0,8.0657,8.1595,8.0572,8.151,148480.0
2017-12-08 11:00:00,9.56,9.58,9.53,9.53,134096.0,8.151,8.168,8.1254,8.1254,134096.0
2017-12-08 11:30:00,9.53,9.54,9.49,9.51,94387.0,8.1254,8.1339,8.0913,8.1083,94387.0
2017-12-08 12:00:00,9.51,9.53,9.46,9.46,107633.0,8.1083,8.1254,8.0657,8.0657,107633.0
2017-12-08 12:30:00,9.47,9.49,9.42,9.44,110294.0,8.0742,8.0913,8.0316,8.0487,110294.0
2017-12-08 13:00:00,9.45,9.48,9.43,9.44,65903.0,8.0572,8.0828,8.0401,8.0487,65903.0
2017-12-08 13:30:00,9.44,9.53,9.43,9.52,330086.0,8.0487,8.1254,8.0401,8.1169,330086.0
2017-12-08 14:00:00,9.52,9.52,9.46,9.47,269670.0,8.1169,8.1169,8.0657,8.0742,269670.0
2017-12-08 14:30:00,9.47,9.48,9.44,9.45,158434.0,8.0742,8.0828,8.0487,8.0572,158434.0
2017-12-08 15:00:00,9.45,9.48,9.43,9.48,81942.0,8.0572,8.0828,8.0401,8.0828,81942.0
2017-12-08 15:30:00,9.48,9.49,9.44,9.45,223405.0,8.0828,8.0913,8.0487,8.0572,223405.0
2017-12-11 09:30:00,9.47,9.53,9.42,9.46,289965.0,8.0742,8.1254,8.0316,8.0657,289965.0
2017-12-11 10:00:00,9.46,9.46,9.41,9.45,120835.0,8.0657,8.0657,8.0231,8.0572,120835.0
2017-12-11 10:30:00,9.45,9.56,9.45,9.52,264219.0,8.0572,8.151,8.0572,8.1169,264219.0
2017-12-11 11:00:00,9.52,9.54,9.45,9.46,220643.0,8.1169,8.1339,8.0572,8.0657,220643.0
2017-12-11 11:30:00,9.45,9.5,9.43,9.5,158839.0,8.0572,8.0998,8.0401,8.0998,158839.0
2017-12-11 12:00:00,9.49,9.56,9.47,9.55,136476.0,8.0913,8.151,8.0742,8.1424,136476.0
2017-12-11 12:30:00,9.56,9.57,9.53,9.55,105992.0,8.151,8.1595,8.1254,8.1424,105992.0
2017-12-11 13:00:00,9.54,9.59,9.54,9.58,91036.0,8.1339,8.1765,8.1339,8.168,91036.0
2017-12-11 13:30:00,9.58,9.58,9.54,9.55,93976.0,8.168,8.168,8.1339,8.1424,93976.0
2017-12-11 14:00:00,9.55,9.59,9.51,9.57,166545.0,8.1424,8.1765,8.1083,8.1595,166545.0
2017-12-11 14:30:00,9.57,9.58,9.55,9.55,56915.0,8.1595,8.168,8.1424,8.1424,56915.0
2017-12-11 15:00:00,9.56,9.58,9.54,9.58,207286.0,8.151,8.168,8.1339,8.168,207286.0
2017-12-11 15:30:00,9.58,9.61,9.55,9.57,391557.0,8.168,8.1936,8.1424,8.1595,391557.0
2017-12-12 09:30:00,9.58,9.61,9.52,9.58,210215.0,8.168,8.1936,8.1169,8.168,210215.0
2017-12-12 10:00:00,9.58,9.59,9.52,9.53,106933.0,8.168,8.1765,8.1169,8.1254,106933.0
2017-12-12 10:30:00,9.53,9.57,9.5,9.55,126471.0,8.1254,8.1595,8.0998,8.1424,126471.0
2017-12-12 11:00:00,9.54,9.55,9.5,9.53,237004.0,8.1339,8.1424,8.0998,8.1254,237004.0
2017-12-12 11:30:00,9.53,9.55,9.5,9.5,359724.0,8.1254,8.1424,8.0998,8.0998,359724.0
2017-12-12 12:00:00,9.5,9.5,9.37,9.41,361459.0,8.0998,8.0998,7.989,8.0231,361459.0
2017-12-12 12:30:00,9.41,9.48,9.41,9.47,112995.0,8.0231,8.0828,8.0231,8.0742,112995.0
2017-12-12 13:00:00,9.46,9.47,9.42,9.43,107775.0,8.0657,8.0742,8.0316,8.0401,107775.0
2017-12-12 13:30:00,9.42,9.44,9.37,9.4,195090.0,8.0316,8.0487,7.989,8.0145,195090.0
2017-12-12 14:00:00,9.4,9.4,9.34,9.39,158314.0,8.0145,8.0145,7.9634,8.006,158314.0
2017-12-12 14:30:00,9.39,9.44,9.35,9.44,187654.0,8.006,8.0487,7.9719,8.0487,187654.0
2017-12-12 15:00:00,9.44,9.49,9.42,9.44,279105.0,8.0487,8.0913,8.0316,8.0487,279105.0
2017-12-12 15:30:00,9.44,9.45,9.38,9.39,461178.0,8.0487,8.0572,7.9975,8.006,461178.0
2017-12-13 09:30:00,9.35,9.36,9.15,9.17,548901.0,7.9719,7.9804,7.8014,7.8184,548901.0
2017-12-13 10:00:00,9.18,9.24,9.16,9.22,638800.0,7.827,7.8781,7.8099,7.8611,638800.0
2017-12-13 10:30:00,9.23,9.29,9.21,9.28,420171.0,7.8696,7.9208,7.8526,7.9122,420171.0
2017-12-13 11:00:00,9.28,9.28,9.17,9.18,571194.0,7.9122,7.9122,7.8184,7.827,571194.0
2017-12-13 11:30:00,9.18,9.23,9.17,9.2,2218725.0,7.827,7.8696,7.8184,7.844,2218725.0
2017-12-13 12:00:00,9.2,9.21,9.15,9.19,346343.0,7.844,7.8526,7.8014,7.8355,346343.0
2017-12-13 12:30:00,9.19,9.21,9.17,9.21,204706.0,7.8355,7.8526,7.8184,7.8526,204706.0
2017-12-13 13:00:00,9.21,9.27,9.19,9.25,356196.0,7.8526,7.9037,7.8355,7.8867,356196.0
2017-12-13 13:30:00,9.26,9.29,9.25,9.28,251595.0,7.8952,7.9208,7.8867,7.9122,251595.0
2017-12-13 14:00:00,9.29,9.3,9.22,9.26,375536.0,7.9208,7.9293,7.8611,7.8952,375536.0
2017-12-13 14:30:00,9.26,9.31,9.25,9.29,307355.0,7.8952,7.9378,7.8867,7.9208,307355.0
2017-12-13 15:00:00,9.3,9.35,9.29,9.32,639690.0,7.9293,7.9719,7.9208,7.9463,639690.0
2017-12-13 15:30:00,9.32,9.33,9.26,9.28,829248.0,7.9463,7.9549,7.8952,7.9122,829248.0
2017-12-14 09:30:00,9.2,9.34,9.18,9.34,518664.0,7.8884,8.0085,7.8713,8.0085,518664.0
2017-12-14 10:00:00,9.33,9.37,9.28,9.3,199138.0,7.9999,8.0342,7.957,7.9742,199138.0
2017-12-14 10:30:00,9.3,9.35,9.23,9.24,278225.0,7.9742,8.0171,7.9142,7.9227,278225.0
2017-12-14 11:00:00,9.25,9.25,9.13,9.17,414993.0,7.9313,7.9313,7.8284,7.8627,414993.0
2017-12-14 11:30:00,9.18,9.18,9.11,9.14,143618.0,7.8713,7.8713,7.8113,7.837,143618.0
2017-12-14 12:00:00,9.14,9.17,9.11,9.16,122313.0,7.837,7.8627,7.8113,7.8541,122313.0
2017-12-14 12:30:00,9.16,9.17,9.08,9.1,221577.0,7.8541,7.8627,7.7855,7.8027,221577.0
2017-12-14 13:00:00,9.1,9.15,9.1,9.13,204428.0,7.8027,7.8456,7.8027,7.8284,204428.0
2017-12-14 13:30:00,9.13,9.13,8.99,8.99,430591.0,7.8284,7.8284,7.7084,7.7084,430591.0
2017-12-14 14:00:00,9.0,9.01,8.91,8.91,495861.0,7.717,7.7255,7.6398,7.6398,495861.0
2017-12-14 14:30:00,8.91,8.93,8.85,8.89,475033.0,7.6398,7.6569,7.5883,7.6226,475033.0
2017-12-14 15:00:00,8.89,8.91,8.83,8.85,397616.0,7.6226,7.6398,7.5712,7.5883,397616.0
2017-12-14 15:30:00,8.85,8.87,8.82,8.82,684551.0,7.5883,7.6055,7.5626,7.5626,684551.0
2017-12-15 09:30:00,8.78,8.83,8.66,8.72,614122.0,7.5283,7.5712,7.4254,7.4769,614122.0
2017-12-15 10:00:00,8.72,8.72,8.62,8.64,508308.0,7.4769,7.4769,7.3911,7.4083,508308.0
2017-12-15 10:30:00,8.64,8.67,8.57,8.57,572509.0,7.4083,7.434,7.3483,7.3483,572509.0
2017-12-15 11:00:00,8.58,8.67,8.55,8.63,354936.0,7.3568,7.434,7.3311,7.3997,354936.0
2017-12-15 11:30:00,8.63,8.66,8.6,8.65,478157.0,7.3997,7.4254,7.374,7.4168,478157.0
2017-12-15 12:00:00,8.64,8.66,8.59,8.61,409682.0,7.4083,7.4254,7.3654,7.3826,409682.0
2017-12-15 12:30:00,8.61,8.62,8.58,8.58,404042.0,7.3826,7.3911,7.3568,7.3568,404042.0
2017-12-15 13:00:00,8.59,8.59,8.49,8.5,1193802.0,7.3654,7.3654,7.2797,7.2882,1193802.0
2017-12-15 13:30:00,8.5,8.55,8.49,8.54,890064.0,7.2882,7.3311,7.2797,7.3225,890064.0
2017-12-15 14:00:00,8.54,8.56,8.51,8.52,641060.0,7.3225,7.3397,7.2968,7.3054,641060.0
2017-12-15 14:30:00,8.51,8.57,8.51,8.53,575260.0,7.2968,7.3483,7.2968,7.314,575260.0
2017-12-15 15:00:00,8.53,8.53,8.48,8.49,860731.0,7.314,7.314,7.2711,7.2797,860731.0
2017-12-15 15:30:00,8.49,8.5,8.43,8.44,1732886.0,7.2797,7.2882,7.2282,7.2368,1732886.0
2017-12-18 09:30:00,8.43,8.63,8.41,8.61,616144.0,7.2282,7.3997,7.2111,7.3826,616144.0
2017-12-18 10:00:00,8.62,8.7,8.58,8.67,318344.0,7.3911,7.4597,7.3568,7.434,318344.0
2017-12-18 10:30:00,8.67,8.68,8.62,8.67,368940.0,7.434,7.4426,7.3911,7.434,368940.0
2017-12-18 11:00:00,8.67,8.71,8.63,8.64,294823.0,7.434,7.4683,7.3997,7.4083,294823.0
2017-12-18 11:30:00,8.64,8.66,8.62,8.63,143181.0,7.4083,7.4254,7.3911,7.3997,143181.0
2017-12-18 12:00:00,8.63,8.64,8.57,8.58,170261.0,7.3997,7.4083,7.3483,7.3568,170261.0
2017-12-18 12:30:00,8.58,8.59,8.55,8.58,205041.0,7.3568,7.3654,7.3311,7.3568,205041.0
2017-12-18 13:00:00,8.58,8.62,8.53,8.61,280709.0,7.3568,7.3911,7.314,7.3826,280709.0
2017-12-18 13:30:00,8.61,8.62,8.57,8.57,107354.0,7.3826,7.3911,7.3483,7.3483,107354.0
2017-12-18 14:00:00,8.57,8.59,8.54,8.55,160939.0,7.3483,7.3654,7.3225,7.3311,160939.0
2017-12-18 14:30:00,8.55,8.57,8.51,8.54,196172.0,7.3311,7.3483,7.2968,7.3225,196172.0
2017-12-18 15:00:00,8.54,8.54,8.51,8.52,188988.0,7.3225,7.3225,7.2968,7.3054,188988.0
2017-12-18 15:30:00,8.52,8.55,8.51,8.51,398161.0,7.3054,7.3311,7.2968,7.2968,398161.0
2017-12-19 09:30:00,8.54,8.58,8.47,8.55,270164.0,7.3225,7.3568,7.2625,7.3311,270164.0
2017-12-19 10:00:00,8.54,8.62,8.54,8.61,226304.0,7.3225,7.3911,7.3225,7.3826,226304.0
2017-12-19 10:30:00,8.61,8.66,8.58,8.59,230210.0,7.3826,7.4254,7.3568,7.3654,230210.0
2017-12-19 11:00:00,8.6,8.6,8.54,8.58,401139.0,7.374,7.374,7.3225,7.3568,401139.0
2017-12-19 11:30:00,8.58,8.6,8.54,8.56,162512.0,7.3568,7.374,7.3225,7.3397,162512.0
2017-12-19 12:00:00,8.56,8.57,8.54,8.57,157432.0,7.3397,7.3483,7.3225,7.3483,157432.0
2017-12-19 12:30:00,8.56,8.6,8.56,8.59,63961.0,7.3397,7.374,7.3397,7.3654,63961.0
2017-12-19 13:00:00,8.6,8.63,8.58,8.62,242287.0,7.374,7.3997,7.3568,7.3911,242287.0
2017-12-19 13:30:00,8.62,8.64,8.61,8.63,88124.0,7.3911,7.4083,7.3826,7.3997,88124.0
2017-12-19 14:00:00,8.63,8.64,8.59,8.62,128358.0,7.3997,7.4083,7.3654,7.3911,128358.0
2017-12-19 14:30:00,8.62,8.62,8.58,8.6,150770.0,7.3911,7.3911,7.3568,7.374,150770.0
2017-12-19 15:00:00,8.59,8.6,8.54,8.54,215442.0,7.3654,7.374,7.3225,7.3225,215442.0
2017-12-19 15:30:00,8.54,8.55,8.53,8.54,369103.0,7.3225,7.3311,7.314,7.3225,369103.0
2017-12-20 09:30:00,8.62,8.65,8.52,8.57,218400.0,7.3911,7.4168,7.3054,7.3483,218400.0
2017-12-20 10:00:00,8.57,8.6,8.54,8.57,120624.0,7.3483,7.374,7.3225,7.3483,120624.0
2017-12-20 10:30:00,8.58,8.63,8.56,8.59,170107.0,7.3568,7.3997,7.3397,7.3654,170107.0
2017-12-20 11:00:00,8.59,8.61,8.56,8.59,252427.0,7.3654,7.3826,7.3397,7.3654,252427.0
2017-12-20 11:30:00,8.59,8.6,8.53,8.57,222677.0,7.3654,7.374,7.314,7.3483,222677.0
2017-12-20 12:00:00,8.57,8.59,8.54,8.57,101166.0,7.3483,7.3654,7.3225,7.3483,101166.0
2017-12-20 12:30:00,8.57,8.59,8.55,8.57,90282.0,7.3483,7.3654,7.3311,7.3483,90282.0
2017-12-20 13:00:00,8.57,8.59,8.55,8.55,142970.0,7.3483,7.3654,7.3311,7.3311,142970.0
2017-12-20 13:30:00,8.54,8.56,8.51,8.54,159706.0,7.3225,7.3397,7.2968,7.3225,159706.0
2017-12-20 14:00:00,8.55,8.58,8.55,8.57,108582.0,7.3311,7.3568,7.3311,7.3483,108582.0
2017-12-20 14:30:00,8.57,8.59,8.55,8.57,214444.0,7.3483,7.3654,7.3311,7.3483,214444.0
2017-12-20 15:00:00,8.57,8.63,8.56,8.63,315401.0,7.3483,7.3997,7.3397,7.3997,315401.0
2017-12-20 15:30:00,8.63,8.65,8.61,8.64,311524.0,7.3997,7.4168,7.3826,7.4083,311524.0
2017-12-21 09:30:00,8.63,8.7,8.56,8.68,355570.0,7.3997,7.4597,7.3397,7.4426,355570.0
2017-12-21 10:00:00,8.68,8.74,8.68,8.72,184865.0,7.4426,7.494,7.4426,7.4769,184865.0
2017-12-21 10:30:00,8.72,8.85,8.71,8.83,494861.0,7.4769,7.5883,7.4683,7.5712,494861.0
2017-12-21 11:00:00,8.82,8.83,8.75,8.76,239625.0,7.5626,7.5712,7.5026,7.5112,239625.0
2017-12-21 11:30:00,8.77,8.78,8.75,8.77,241186.0,7.5197,7.5283,7.5026,7.5197,241186.0
2017-12-21 12:00:00,8.76,8.8,8.74,8.75,243081.0,7.5112,7.5455,7.494,7.5026,243081.0
2017-12-21 12:30:00,8.75,8.81,8.75,8.8,125267.0,7.5026,7.554,7.5026,7.5455,125267.0
2017-12-21 13:00:00,8.8,8.81,8.75,8.77,205637.0,7.5455,7.554,7.5026,7.5197,205637.0
2017-12-21 13:30:00,8.76,8.77,8.73,8.73,215627.0,7.5112,7.5197,7.4854,7.4854,215627.0
2017-12-21 14:00:00,8.74,8.75,8.73,8.74,194711.0,7.494,7.5026,7.4854,7.494,194711.0
2017-12-21 14:30:00,8.74,8.74,8.71,8.71,167379.0,7.494,7.494,7.4683,7.4683,167379.0
2017-12-21 15:00:00,8.71,8.82,8.71,8.8,306693.0,7.4683,7.5626,7.4683,7.5455,306693.0
2017-12-21 15:30:00,8.8,8.83,8.78,8.8,408429.0,7.5455,7.5712,7.5283,7.5455,408429.0
2017-12-22 09:30:00,8.76,8.88,8.71,8.85,334654.0,7.5112,7.6141,7.4683,7.5883,334654.0
2017-12-22 10:00:00,8.85,8.85,8.78,8.78,211703.0,7.5883,7.5883,7.5283,7.5283,211703.0
2017-12-22 10:30:00,8.78,8.82,8.77,8.8,90688.0,7.5283,7.5626,7.5197,7.5455,90688.0
2017-12-22 11:00:00,8.8,8.84,8.8,8.82,70231.0,7.5455,7.5798,7.5455,7.5626,70231.0
2017-12-22 11:30:00,8.81,8.85,8.8,8.83,72478.0,7.554,7.5883,7.5455,7.5712,72478.0
2017-12-22 12:00:00,8.84,8.87,8.82,8.87,56188.0,7.5798,7.6055,7.5626,7.6055,56188.0
2017-12-22 12:30:00,8.87,8.87,8.84,8.87,62000.0,7.6055,7.6055,7.5798,7.6055,62000.0
2017-12-22 13:00:00,8.88,8.88,8.8,8.82,294636.0,7.6141,7.6141,7.5455,7.5626,294636.0
2017-12-22 13:30:00,8.82,8.85,8.81,8.82,68657.0,7.5626,7.5883,7.554,7.5626,68657.0
2017-12-22 14:00:00,8.83,8.84,8.82,8.83,42305.0,7.5712,7.5798,7.5626,7.5712,42305.0
2017-12-22 14:30:00,8.82,8.83,8.79,8.79,105206.0,7.5626,7.5712,7.5369,7.5369,105206.0
2017-12-22 15:00:00,8.79,8.8,8.74,8.78,218059.0,7.5369,7.5455,7.494,7.5283,218059.0
2017-12-22 15:30:00,8.78,8.8,8.76,8.78,295442.0,7.5283,7.5455,7.5112,7.5283,295442.0
2017-12-26 09:30:00,8.82,8.82,8.7,8.77,135971.0,7.5626,7.5626,7.4597,7.5197,135971.0
2017-12-26 10:00:00,8.78,8.86,8.77,8.86,142605.0,7.5283,7.5969,7.5197,7.5969,142605.0
2017-12-26 10:30:00,8.86,8.91,8.85,8.89,290259.0,7.5969,7.6398,7.5883,7.6226,290259.0
2017-12-26 11:00:00,8.89,8.92,8.89,8.92,149656.0,7.6226,7.6484,7.6226,7.6484,149656.0
2017-12-26 11:30:00,8.92,9.01,8.91,8.98,373337.0,7.6484,7.7255,7.6398,7.6998,373337.0
2017-12-26 12:00:00,8.98,8.99,8.93,8.95,398013.0,7.6998,7.7084,7.6569,7.6741,398013.0
2017-12-26 12:30:00,8.94,8.96,8.94,8.95,170600.0,7.6655,7.6827,7.6655,7.6741,170600.0
2017-12-26 13:00:00,8.95,8.95,8.94,8.95,78612.0,7.6741,7.6741,7.6655,7.6741,78612.0
2017-12-26 13:30:00,8.95,8.96,8.94,8.95,80390.0,7.6741,7.6827,7.6655,7.6741,80390.0
2017-12-26 14:00:00,8.95,8.96,8.95,8.96,47443.0,7.6741,7.6827,7.6741,7.6827,47443.0
2017-12-26 14:30:00,8.95,8.97,8.95,8.97,110981.0,7.6741,7.6912,7.6741,7.6912,110981.0
2017-12-26 15:00:00,8.96,8.97,8.91,8.93,389206.0,7.6827,7.6912,7.6398,7.6569,389206.0
2017-12-26 15:30:00,8.93,8.94,8.9,8.92,866773.0,7.6569,7.6655,7.6312,7.6484,866773.0
2017-12-27 09:30:00,8.92,8.95,8.88,8.92,305665.0,7.6484,7.6741,7.6141,7.6484,305665.0
2017-12-27 10:00:00,8.92,8.93,8.86,8.89,259241.0,7.6484,7.6569,7.5969,7.6226,259241.0
2017-12-27 10:30:00,8.89,8.94,8.87,8.93,236507.0,7.6226,7.6655,7.6055,7.6569,236507.0
2017-12-27 11:00:00,8.94,9.0,8.93,8.96,268885.0,7.6655,7.717,7.6569,7.6827,268885.0
2017-12-27 11:30:00,8.96,9.0,8.95,8.95,423134.0,7.6827,7.717,7.6741,7.6741,423134.0
2017-12-27 12:00:00,8.95,8.98,8.94,8.96,253802.0,7.6741,7.6998,7.6655,7.6827,253802.0
2017-12-27 12:30:00,8.95,8.97,8.94,8.95,582854.0,7.6741,7.6912,7.6655,7.6741,582854.0
2017-12-27 13:00:00,8.95,9.0,8.94,8.97,420065.0,7.6741,7.717,7.6655,7.6912,420065.0
2017-12-27 13:30:00,8.98,8.99,8.96,8.98,255408.0,7.6998,7.7084,7.6827,7.6998,255408.0
2017-12-27 14:00:00,8.99,8.99,8.95,8.98,384202.0,7.7084,7.7084,7.6741,7.6998,384202.0
2017-12-27 14:30:00,8.98,8.99,8.96,8.99,316378.0,7.6998,7.7084,7.6827,7.7084,316378.0
2017-12-27 15:00:00,8.99,8.99,8.95,8.95,455244.0,7.7084,7.7084,7.6741,7.6741,455244.0
2017-12-27 15:30:00,8.95,8.98,8.95,8.96,456146.0,7.6741,7.6998,7.6741,7.6827,456146.0
2017-12-28 09:30:00,9.0,9.08,8.97,9.06,146038.0,7.717,7.7855,7.6912,7.7684,146038.0
2017-12-28 10:00:00,9.07,9.1,9.06,9.08,163710.0,7.777,7.8027,7.7684,7.7855,163710.0
2017-12-28 10:30:00,9.07,9.11,9.02,9.05,205335.0,7.777,7.8113,7.7341,7.7598,205335.0
2017-12-28 11:00:00,9.05,9.08,9.04,9.06,149475.0,7.7598,7.7855,7.7513,7.7684,149475.0
2017-12-28 11:30:00,9.06,9.11,9.05,9.09,140824.0,7.7684,7.8113,7.7598,7.7941,140824.0
2017-12-28 12:00:00,9.09,9.14,9.07,9.14,112845.0,7.7941,7.837,7.777,7.837,112845.0
2017-12-28 12:30:00,9.13,9.17,9.13,9.16,153945.0,7.8284,7.8627,7.8284,7.8541,153945.0
2017-12-28 13:00:00,9.17,9.19,9.15,9.18,188754.0,7.8627,7.8799,7.8456,7.8713,188754.0
2017-12-28 13:30:00,9.18,9.2,9.16,9.18,89016.0,7.8713,7.8884,7.8541,7.8713,89016.0
2017-12-28 14:00:00,9.18,9.19,9.13,9.15,150023.0,7.8713,7.8799,7.8284,7.8456,150023.0
2017-12-28 14:30:00,9.15,9.16,9.13,9.16,97122.0,7.8456,7.8541,7.8284,7.8541,97122.0
2017-12-28 15:00:00,9.16,9.18,9.15,9.18,144968.0,7.8541,7.8713,7.8456,7.8713,144968.0
2017-12-28 15:30:00,9.18,9.22,9.17,9.21,419866.0,7.8713,7.9056,7.8627,7.897,419866.0
2017-12-29 09:30:00,9.25,9.3,9.16,9.18,365891.0,7.9313,7.9742,7.8541,7.8713,365891.0
2017-12-29 10:00:00,9.18,9.21,9.14,9.15,261944.0,7.8713,7.897,7.837,7.8456,261944.0
2017-12-29 10:30:00,9.14,9.19,9.13,9.19,116174.0,7.837,7.8799,7.8284,7.8799,116174.0
2017-12-29 11:00:00,9.19,9.22,9.17,9.21,209317.0,7.8799,7.9056,7.8627,7.897,209317.0
2017-12-29 11:30:00,9.21,9.21,9.18,9.2,333066.0,7.897,7.897,7.8713,7.8884,333066.0
2017-12-29 12:00:00,9.2,9.24,9.2,9.22,271111.0,7.8884,7.9227,7.8884,7.9056,271111.0
2017-12-29 12:30:00,9.22,9.23,9.2,9.21,88964.0,7.9056,7.9142,7.8884,7.897,88964.0
2017-12-29 13:00:00,9.21,9.21,9.18,9.19,112264.0,7.897,7.897,7.8713,7.8799,112264.0
2017-12-29 13:30:00,9.2,9.2,9.16,9.18,141312.0,7.8884,7.8884,7.8541,7.8713,141312.0
2017-12-29 14:00:00,9.18,9.2,9.15,9.16,246072.0,7.8713,7.8884,7.8456,7.8541,246072.0
2017-12-29 14:30:00,9.17,9.18,9.14,9.16,126088.0,7.8627,7.8713,7.837,7.8541,126088.0
2017-12-29 15:00:00,9.15,9.16,9.14,9.15,69031.0,7.8456,7.8541,7.837,7.8456,69031.0
2017-12-29 15:30:00,9.14,9.15,9.11,9.13,726679.0,7.837,7.8456,7.8113,7.8284,726679.0
2018-01-02 09:30:00,9.21,9.32,9.2,9.28,264032.0,7.897,7.9913,7.8884,7.957,264032.0
2018-01-02 10:00:00,9.29,9.46,9.29,9.44,242113.0,7.9656,8.1114,7.9656,8.0942,242113.0
2018-01-02 10:30:00,9.44,9.55,9.43,9.55,281660.0,8.0942,8.1885,8.0857,8.1885,281660.0
2018-01-02 11:00:00,9.54,9.55,9.48,9.53,262663.0,8.18,8.1885,8.1285,8.1714,262663.0
2018-01-02 11:30:00,9.54,9.58,9.51,9.57,231215.0,8.18,8.2143,8.1542,8.2057,231215.0
2018-01-02 12:00:00,9.57,9.63,9.56,9.62,226579.0,8.2057,8.2571,8.1971,8.2486,226579.0
2018-01-02 12:30:00,9.62,9.66,9.6,9.62,288786.0,8.2486,8.2829,8.2314,8.2486,288786.0
2018-01-02 13:00:00,9.62,9.63,9.59,9.61,100227.0,8.2486,8.2571,8.2228,8.24,100227.0
2018-01-02 13:30:00,9.61,9.61,9.57,9.58,149980.0,8.24,8.24,8.2057,8.2143,149980.0
2018-01-02 14:00:00,9.58,9.65,9.57,9.64,119604.0,8.2143,8.2743,8.2057,8.2657,119604.0
2018-01-02 14:30:00,9.64,9.65,9.62,9.63,121319.0,8.2657,8.2743,8.2486,8.2571,121319.0
2018-01-02 15:00:00,9.63,9.7,9.62,9.68,300474.0,8.2571,8.3172,8.2486,8.3,300474.0
2018-01-02 15:30:00,9.67,9.76,9.66,9.73,566516.0,8.2914,8.3686,8.2829,8.3429,566516.0
2018-01-03 09:30:00,9.79,10.04,9.79,10.02,549924.0,8.3943,8.6087,8.3943,8.5915,549924.0
2018-01-03 10:00:00,10.02,10.12,10.01,10.09,320030.0,8.5915,8.6773,8.583,8.6516,320030.0
2018-01-03 10:30:00,10.1,10.26,10.09,10.22,738425.0,8.6601,8.7973,8.6516,8.763,738425.0
2018-01-03 11:00:00,10.21,10.32,10.21,10.27,570391.0,8.7545,8.8488,8.7545,8.8059,570391.0
2018-01-03 11:30:00,10.26,10.26,10.17,10.24,362498.0,8.7973,8.7973,8.7202,8.7802,362498.0
2018-01-03 12:00:00,10.25,10.31,10.24,10.25,508269.0,8.7888,8.8402,8.7802,8.7888,508269.0
2018-01-03 12:30:00,10.25,10.28,10.24,10.25,279186.0,8.7888,8.8145,8.7802,8.7888,279186.0
2018-01-03 13:00:00,10.26,10.26,10.18,10.2,332518.0,8.7973,8.7973,8.7287,8.7459,332518.0
2018-01-03 13:30:00,10.2,10.29,10.19,10.27,486370.0,8.7459,8.823,8.7373,8.8059,486370.0
2018-01-03 14:00:00,10.27,10.27,10.18,10.25,306882.0,8.8059,8.8059,8.7287,8.7888,306882.0
2018-01-03 14:30:00,10.24,10.29,10.24,10.28,224336.0,8.7802,8.823,8.7802,8.8145,224336.0
2018-01-03 15:00:00,10.28,10.33,10.27,10.33,221223.0,8.8145,8.8573,8.8059,8.8573,221223.0
2018-01-03 15:30:00,10.33,10.34,10.28,10.31,745273.0,8.8573,8.8659,8.8145,8.8402,745273.0
2018-01-04 09:30:00,10.37,10.37,10.26,10.36,301599.0,8.8916,8.8916,8.7973,8.8831,301599.0
2018-01-04 10:00:00,10.36,10.37,10.26,10.32,192937.0,8.8831,8.8916,8.7973,8.8488,192937.0
2018-01-04 10:30:00,10.32,10.34,10.27,10.28,164221.0,8.8488,8.8659,8.8059,8.8145,164221.0
2018-01-04 11:00:00,10.29,10.34,10.24,10.3,172273.0,8.823,8.8659,8.7802,8.8316,172273.0
2018-01-04 11:30:00,10.31,10.33,10.28,10.32,133322.0,8.8402,8.8573,8.8145,8.8488,133322.0
2018-01-04 12:00:00,10.32,10.35,10.31,10.35,128439.0,8.8488,8.8745,8.8402,8.8745,128439.0
2018-01-04 12:30:00,10.34,10.36,10.28,10.33,235068.0,8.8659,8.8831,8.8145,8.8573,235068.0
2018-01-04 13:00:00,10.33,10.34,10.32,10.34,94903.0,8.8573,8.8659,8.8488,8.8659,94903.0
2018-01-04 13:30:00,10.34,10.36,10.33,10.36,189439.0,8.8659,8.8831,8.8573,8.8831,189439.0
2018-01-04 14:00:00,10.36,10.44,10.33,10.42,678869.0,8.8831,8.9517,8.8573,8.9345,678869.0
2018-01-04 14:30:00,10.41,10.42,10.35,10.36,483651.0,8.9259,8.9345,8.8745,8.8831,483651.0
2018-01-04 15:00:00,10.36,10.4,10.35,10.37,262908.0,8.8831,8.9174,8.8745,8.8916,262908.0
2018-01-04 15:30:00,10.37,10.39,10.36,10.36,337482.0,8.8916,8.9088,8.8831,8.8831,337482.0
2018-01-05 09:30:00,10.35,10.38,10.07,10.38,449277.0,8.8745,8.9002,8.6344,8.9002,449277.0
2018-01-05 10:00:00,10.38,10.4,10.28,10.32,227366.0,8.9002,8.9174,8.8145,8.8488,227366.0
2018-01-05 10:30:00,10.33,10.35,10.13,10.14,1144070.0,8.8573,8.8745,8.6859,8.6944,1144070.0
2018-01-05 11:00:00,10.14,10.21,10.13,10.19,158372.0,8.6944,8.7545,8.6859,8.7373,158372.0
2018-01-05 11:30:00,10.18,10.3,10.16,10.28,181674.0,8.7287,8.8316,8.7116,8.8145,181674.0
2018-01-05 12:00:00,10.27,10.28,10.23,10.23,254676.0,8.8059,8.8145,8.7716,8.7716,254676.0
2018-01-05 12:30:00,10.22,10.24,10.18,10.21,83849.0,8.763,8.7802,8.7287,8.7545,83849.0
2018-01-05 13:00:00,10.21,10.25,10.08,10.09,982739.0,8.7545,8.7888,8.643,8.6516,982739.0
2018-01-05 13:30:00,10.09,10.14,10.03,10.13,629172.0,8.6516,8.6944,8.6001,8.6859,629172.0
2018-01-05 14:00:00,10.13,10.16,10.1,10.14,211086.0,8.6859,8.7116,8.6601,8.6944,211086.0
2018-01-05 14:30:00,10.13,10.18,10.1,10.12,304487.0,8.6859,8.7287,8.6601,8.6773,304487.0
2018-01-05 15:00:00,10.12,10.12,10.06,10.08,225784.0,8.6773,8.6773,8.6258,8.643,225784.0
2018-01-05 15:30:00,10.09,10.13,10.08,10.11,341097.0,8.6516,8.6859,8.643,8.6687,341097.0
2018-01-08 09:30:00,10.1,10.11,9.98,10.0,349692.0,8.6601,8.6687,8.5572,8.5744,349692.0
2018-01-08 10:00:00,9.99,10.01,9.89,9.9,575168.0,8.5658,8.583,8.4801,8.4886,575168.0
2018-01-08 10:30:00,9.9,9.96,9.85,9.87,448668.0,8.4886,8.5401,8.4458,8.4629,448668.0
2018-01-08 11:00:00,9.87,9.95,9.86,9.88,184906.0,8.4629,8.5315,8.4544,8.4715,184906.0
2018-01-08 11:30:00,9.88,9.92,9.86,9.87,208009.0,8.4715,8.5058,8.4544,8.4629,208009.0
2018-01-08 12:00:00,9.87,9.99,9.87,9.9,123803.0,8.4629,8.5658,8.4629,8.4886,123803.0
2018-01-08 12:30:00,9.91,9.92,9.88,9.89,101570.0,8.4972,8.5058,8.4715,8.4801,101570.0
2018-01-08 13:00:00,9.9,10.0,9.89,9.99,90114.0,8.4886,8.5744,8.4801,8.5658,90114.0
2018-01-08 13:30:00,9.99,10.04,9.98,10.0,188264.0,8.5658,8.6087,8.5572,8.5744,188264.0
2018-01-08 14:00:00,10.0,10.05,9.99,10.04,156484.0,8.5744,8.6173,8.5658,8.6087,156484.0
2018-01-08 14:30:00,10.04,10.1,10.03,10.07,200793.0,8.6087,8.6601,8.6001,8.6344,200793.0
2018-01-08 15:00:00,10.06,10.11,10.03,10.1,227047.0,8.6258,8.6687,8.6001,8.6601,227047.0
2018-01-08 15:30:00,10.1,10.1,10.03,10.08,560689.0,8.6601,8.6601,8.6001,8.643,560689.0
2018-01-09 09:30:00,10.11,10.25,10.09,10.23,271670.0,8.6687,8.7888,8.6516,8.7716,271670.0
2018-01-09 10:00:00,10.23,10.3,10.21,10.26,232559.0,8.7716,8.8316,8.7545,8.7973,232559.0
2018-01-09 10:30:00,10.26,10.27,10.18,10.22,398597.0,8.7973,8.8059,8.7287,8.763,398597.0
2018-01-09 11:00:00,10.21,10.23,10.17,10.22,243166.0,8.7545,8.7716,8.7202,8.763,243166.0
2018-01-09 11:30:00,10.23,10.32,10.19,10.3,628629.0,8.7716,8.8488,8.7373,8.8316,628629.0
2018-01-09 12:00:00,10.29,10.34,10.27,10.34,234311.0,8.823,8.8659,8.8059,8.8659,234311.0
2018-01-09 12:30:00,10.33,10.37,10.32,10.34,184946.0,8.8573,8.8916,8.8488,8.8659,184946.0
2018-01-09 13:00:00,10.34,10.39,10.34,10.38,190831.0,8.8659,8.9088,8.8659,8.9002,190831.0
2018-01-09 13:30:00,10.38,10.44,10.37,10.44,330281.0,8.9002,8.9517,8.8916,8.9517,330281.0
2018-01-09 14:00:00,10.43,10.44,10.38,10.41,227974.0,8.9431,8.9517,8.9002,8.9259,227974.0
2018-01-09 14:30:00,10.41,10.43,10.38,10.42,192989.0,8.9259,8.9431,8.9002,8.9345,192989.0
2018-01-09 15:00:00,10.42,10.43,10.35,10.36,254785.0,8.9345,8.9431,8.8745,8.8831,254785.0
2018-01-09 15:30:00,10.37,10.38,10.34,10.36,538807.0,8.8916,8.9002,8.8659,8.8831,538807.0
2018-01-10 09:30:00,10.44,10.55,10.4,10.51,324733.0,8.9517,9.046,8.9174,9.0117,324733.0
2018-01-10 10:00:00,10.52,10.6,10.47,10.59,267107.0,9.0203,9.0889,8.9774,9.0803,267107.0
2018-01-10 10:30:00,10.58,10.58,10.46,10.56,459114.0,9.0717,9.0717,8.9688,9.0546,459114.0
2018-01-10 11:00:00,10.56,10.61,10.54,10.6,250276.0,9.0546,9.0974,9.0374,9.0889,250276.0
2018-01-10 11:30:00,10.6,10.63,10.58,10.61,199886.0,9.0889,9.1146,9.0717,9.0974,199886.0
2018-01-10 12:00:00,10.61,10.61,10.49,10.51,190788.0,9.0974,9.0974,8.9945,9.0117,190788.0
2018-01-10 12:30:00,10.51,10.52,10.45,10.52,148052.0,9.0117,9.0203,8.9602,9.0203,148052.0
2018-01-10 13:00:00,10.52,10.52,10.42,10.5,307192.0,9.0203,9.0203,8.9345,9.0031,307192.0
2018-01-10 13:30:00,10.49,10.51,10.45,10.51,187769.0,8.9945,9.0117,8.9602,9.0117,187769.0
2018-01-10 14:00:00,10.52,10.53,10.4,10.42,283295.0,9.0203,9.0288,8.9174,8.9345,283295.0
2018-01-10 14:30:00,10.41,10.47,10.4,10.45,286850.0,8.9259,8.9774,8.9174,8.9602,286850.0
2018-01-10 15:00:00,10.45,10.48,10.41,10.42,299553.0,8.9602,8.986,8.9259,8.9345,299553.0
2018-01-10 15:30:00,10.42,10.47,10.41,10.46,489565.0,8.9345,8.9774,8.9259,8.9688,489565.0
2018-01-11 09:30:00,10.48,10.82,10.46,10.78,552756.0,8.986,9.2775,8.9688,9.2432,552756.0
2018-01-11 10:00:00,10.78,10.83,10.72,10.79,332171.0,9.2432,9.2861,9.1917,9.2518,332171.0
2018-01-11 10:30:00,10.79,10.91,10.79,10.9,291692.0,9.2518,9.3547,9.2518,9.3461,291692.0
2018-01-11 11:00:00,10.9,10.92,10.85,10.9,317058.0,9.3461,9.3632,9.3032,9.3461,317058.0
2018-01-11 11:30:00,10.89,11.02,10.88,11.01,361510.0,9.3375,9.449,9.3289,9.4404,361510.0
2018-01-11 12:00:00,11.01,11.05,10.99,11.04,323430.0,9.4404,9.4747,9.4233,9.4661,323430.0
2018-01-11 12:30:00,11.04,11.05,10.99,11.02,190548.0,9.4661,9.4747,9.4233,9.449,190548.0
2018-01-11 13:00:00,11.02,11.11,11.01,11.05,390773.0,9.449,9.5262,9.4404,9.4747,390773.0
2018-01-11 13:30:00,11.05,11.09,11.03,11.08,173023.0,9.4747,9.509,9.4576,9.5004,173023.0
2018-01-11 14:00:00,11.08,11.09,10.97,10.98,308723.0,9.5004,9.509,9.4061,9.4147,308723.0
2018-01-11 14:30:00,10.98,11.08,10.98,11.03,250318.0,9.4147,9.5004,9.4147,9.4576,250318.0
2018-01-11 15:00:00,11.02,11.03,10.94,10.96,292000.0,9.449,9.4576,9.3804,9.3975,292000.0
2018-01-11 15:30:00,10.96,11.0,10.9,10.93,576952.0,9.3975,9.4318,9.3461,9.3718,576952.0
2018-01-12 09:30:00,10.78,10.94,10.7,10.94,498716.0,9.2432,9.3804,9.1746,9.3804,498716.0
2018-01-12 10:00:00,10.93,10.94,10.82,10.85,280618.0,9.3718,9.3804,9.2775,9.3032,280618.0
2018-01-12 10:30:00,10.85,10.87,10.77,10.79,435684.0,9.3032,9.3204,9.2346,9.2518,435684.0
2018-01-12 11:00:00,10.78,10.81,10.67,10.76,382334.0,9.2432,9.2689,9.1489,9.226,382334.0
2018-01-12 11:30:00,10.76,10.77,10.72,10.72,168400.0,9.226,9.2346,9.1917,9.1917,168400.0
2018-01-12 12:00:00,10.72,10.92,10.72,10.91,414251.0,9.1917,9.3632,9.1917,9.3547,414251.0
2018-01-12 12:30:00,10.91,10.94,10.88,10.91,364714.0,9.3547,9.3804,9.3289,9.3547,364714.0
2018-01-12 13:00:00,10.91,10.94,10.87,10.89,259977.0,9.3547,9.3804,9.3204,9.3375,259977.0
2018-01-12 13:30:00,10.9,10.96,10.86,10.92,312422.0,9.3461,9.3975,9.3118,9.3632,312422.0
2018-01-12 14:00:00,10.92,10.93,10.87,10.88,183314.0,9.3632,9.3718,9.3204,9.3289,183314.0
2018-01-12 14:30:00,10.87,10.9,10.84,10.88,291134.0,9.3204,9.3461,9.2946,9.3289,291134.0
2018-01-12 15:00:00,10.89,10.89,10.85,10.88,225472.0,9.3375,9.3375,9.3032,9.3289,225472.0
2018-01-12 15:30:00,10.87,10.91,10.83,10.91,428975.0,9.3204,9.3547,9.2861,9.3547,428975.0
2018-01-16 09:30:00,10.76,10.76,10.62,10.7,346669.0,9.226,9.226,9.106,9.1746,346669.0
2018-01-16 10:00:00,10.69,10.85,10.66,10.84,366951.0,9.166,9.3032,9.1403,9.2946,366951.0
2018-01-16 10:30:00,10.84,10.9,10.77,10.78,441313.0,9.2946,9.3461,9.2346,9.2432,441313.0
2018-01-16 11:00:00,10.78,10.81,10.71,10.76,420608.0,9.2432,9.2689,9.1832,9.226,420608.0
2018-01-16 11:30:00,10.76,10.78,10.63,10.64,256130.0,9.226,9.2432,9.1146,9.1232,256130.0
2018-01-16 12:00:00,10.64,10.67,10.56,10.67,176515.0,9.1232,9.1489,9.0546,9.1489,176515.0
2018-01-16 12:30:00,10.67,10.69,10.6,10.61,179715.0,9.1489,9.166,9.0889,9.0974,179715.0
2018-01-16 13:00:00,10.62,10.63,10.58,10.6,159721.0,9.106,9.1146,9.0717,9.0889,159721.0
2018-01-16 13:30:00,10.61,10.61,10.53,10.55,110246.0,9.0974,9.0974,9.0288,9.046,110246.0
2018-01-16 14:00:00,10.56,10.6,10.51,10.57,148778.0,9.0546,9.0889,9.0117,9.0631,148778.0
2018-01-16 14:30:00,10.58,10.58,10.49,10.52,165943.0,9.0717,9.0717,8.9945,9.0203,165943.0
2018-01-16 15:00:00,10.51,10.59,10.51,10.57,158815.0,9.0117,9.0803,9.0117,9.0631,158815.0
2018-01-16 15:30:00,10.58,10.59,10.51,10.51,341498.0,9.0717,9.0803,9.0117,9.0117,341498.0
2018-01-17 09:30:00,10.59,10.62,10.44,10.48,301329.0,9.0803,9.106,8.9517,8.986,301329.0
2018-01-17 10:00:00,10.48,10.59,10.43,10.56,222734.0,8.986,9.0803,8.9431,9.0546,222734.0
2018-01-17 10:30:00,10.55,10.61,10.51,10.6,146716.0,9.046,9.0974,9.0117,9.0889,146716.0
2018-01-17 11:00:00,10.6,10.65,10.56,10.63,107402.0,9.0889,9.1317,9.0546,9.1146,107402.0
2018-01-17 11:30:00,10.63,10.69,10.6,10.65,106152.0,9.1146,9.166,9.0889,9.1317,106152.0
2018-01-17 12:00:00,10.64,10.65,10.59,10.63,110953.0,9.1232,9.1317,9.0803,9.1146,110953.0
2018-01-17 12:30:00,10.63,10.64,10.58,10.63,86475.0,9.1146,9.1232,9.0717,9.1146,86475.0
2018-01-17 13:00:00,10.63,10.67,10.62,10.65,68528.0,9.1146,9.1489,9.106,9.1317,68528.0
2018-01-17 13:30:00,10.66,10.69,10.65,10.67,91482.0,9.1403,9.166,9.1317,9.1489,91482.0
2018-01-17 14:00:00,10.66,10.71,10.66,10.71,112824.0,9.1403,9.1832,9.1403,9.1832,112824.0
2018-01-17 14:30:00,10.71,10.78,10.7,10.76,198932.0,9.1832,9.2432,9.1746,9.226,198932.0
2018-01-17 15:00:00,10.76,10.76,10.66,10.67,158940.0,9.226,9.226,9.1403,9.1489,158940.0
2018-01-17 15:30:00,10.66,10.69,10.64,10.65,382848.0,9.1403,9.166,9.1232,9.1317,382848.0
2018-01-18 09:30:00,10.58,10.6,10.51,10.57,152322.0,9.0717,9.0889,9.0117,9.0631,152322.0
2018-01-18 10:00:00,10.56,10.63,10.55,10.61,102904.0,9.0546,9.1146,9.046,9.0974,102904.0
2018-01-18 10:30:00,10.61,10.62,10.43,10.45,195617.0,9.0974,9.106,8.9431,8.9602,195617.0
2018-01-18 11:00:00,10.46,10.64,10.45,10.59,231649.0,8.9688,9.1232,8.9602,9.0803,231649.0
2018-01-18 11:30:00,10.6,10.65,10.55,10.61,135663.0,9.0889,9.1317,9.046,9.0974,135663.0
2018-01-18 12:00:00,10.61,10.66,10.6,10.63,80688.0,9.0974,9.1403,9.0889,9.1146,80688.0
2018-01-18 12:30:00,10.63,10.65,10.59,10.63,56642.0,9.1146,9.1317,9.0803,9.1146,56642.0
2018-01-18 13:00:00,10.63,10.64,10.56,10.59,62775.0,9.1146,9.1232,9.0546,9.0803,62775.0
2018-01-18 13:30:00,10.59,10.61,10.57,10.59,58215.0,9.0803,9.0974,9.0631,9.0803,58215.0
2018-01-18 14:00:00,10.6,10.62,10.57,10.61,85304.0,9.0889,9.106,9.0631,9.0974,85304.0
2018-01-18 14:30:00,10.6,10.61,10.56,10.58,89992.0,9.0889,9.0974,9.0546,9.0717,89992.0
2018-01-18 15:00:00,10.59,10.59,10.52,10.52,102674.0,9.0803,9.0803,9.0203,9.0203,102674.0
2018-01-18 15:30:00,10.53,10.53,10.49,10.5,393011.0,9.0288,9.0288,8.9945,9.0031,393011.0
2018-01-19 09:30:00,10.4,10.42,10.29,10.36,279168.0,8.9174,8.9345,8.823,8.8831,279168.0
2018-01-19 10:00:00,10.36,10.38,10.25,10.26,254917.0,8.8831,8.9002,8.7888,8.7973,254917.0
2018-01-19 10:30:00,10.27,10.27,10.19,10.26,226483.0,8.8059,8.8059,8.7373,8.7973,226483.0
2018-01-19 11:00:00,10.26,10.32,10.22,10.25,274333.0,8.7973,8.8488,8.763,8.7888,274333.0
2018-01-19 11:30:00,10.25,10.28,10.2,10.23,276734.0,8.7888,8.8145,8.7459,8.7716,276734.0
2018-01-19 12:00:00,10.23,10.25,10.18,10.19,113932.0,8.7716,8.7888,8.7287,8.7373,113932.0
2018-01-19 12:30:00,10.18,10.21,10.15,10.19,141737.0,8.7287,8.7545,8.703,8.7373,141737.0
2018-01-19 13:00:00,10.19,10.23,10.19,10.23,67930.0,8.7373,8.7716,8.7373,8.7716,67930.0
2018-01-19 13:30:00,10.22,10.24,10.19,10.21,98338.0,8.763,8.7802,8.7373,8.7545,98338.0
2018-01-19 14:00:00,10.21,10.23,10.18,10.23,94317.0,8.7545,8.7716,8.7287,8.7716,94317.0
2018-01-19 14:30:00,10.22,10.28,10.22,10.25,366864.0,8.763,8.8145,8.763,8.7888,366864.0
2018-01-19 15:00:00,10.25,10.3,10.23,10.24,303485.0,8.7888,8.8316,8.7716,8.7802,303485.0
2018-01-19 15:30:00,10.24,10.28,10.22,10.24,602988.0,8.7802,8.8145,8.763,8.7802,602988.0
2018-01-22 09:30:00,10.26,10.37,10.2,10.25,261289.0,8.7973,8.8916,8.7459,8.7888,261289.0
2018-01-22 10:00:00,10.25,10.37,10.25,10.35,183763.0,8.7888,8.8916,8.7888,8.8745,183763.0
2018-01-22 10:30:00,10.35,10.4,10.32,10.4,152135.0,8.8745,8.9174,8.8488,8.9174,152135.0
2018-01-22 11:00:00,10.4,10.51,10.39,10.46,168705.0,8.9174,9.0117,8.9088,8.9688,168705.0
2018-01-22 11:30:00,10.45,10.47,10.4,10.43,114261.0,8.9602,8.9774,8.9174,8.9431,114261.0
2018-01-22 12:00:00,10.43,10.46,10.39,10.45,82766.0,8.9431,8.9688,8.9088,8.9602,82766.0
2018-01-22 12:30:00,10.46,10.47,10.42,10.43,85371.0,8.9688,8.9774,8.9345,8.9431,85371.0
2018-01-22 13:00:00,10.43,10.45,10.4,10.44,98202.0,8.9431,8.9602,8.9174,8.9517,98202.0
2018-01-22 13:30:00,10.45,10.46,10.38,10.39,213291.0,8.9602,8.9688,8.9002,8.9088,213291.0
2018-01-22 14:00:00,10.4,10.41,10.34,10.4,159286.0,8.9174,8.9259,8.8659,8.9174,159286.0
2018-01-22 14:30:00,10.4,10.4,10.36,10.37,184803.0,8.9174,8.9174,8.8831,8.8916,184803.0
2018-01-22 15:00:00,10.37,10.4,10.35,10.38,258535.0,8.8916,8.9174,8.8745,8.9002,258535.0
2018-01-22 15:30:00,10.38,10.39,10.36,10.38,508223.0,8.9002,8.9088,8.8831,8.9002,508223.0
2018-01-23 09:30:00,10.41,10.49,10.33,10.43,310990.0,8.9259,8.9945,8.8573,8.9431,310990.0
2018-01-23 10:00:00,10.42,10.44,10.32,10.33,199672.0,8.9345,8.9517,8.8488,8.8573,199672.0
2018-01-23 10:30:00,10.33,10.44,10.29,10.41,345333.0,8.8573,8.9517,8.823,8.9259,345333.0
2018-01-23 11:00:00,10.42,10.54,10.42,10.48,243607.0,8.9345,9.0374,8.9345,8.986,243607.0
2018-01-23 11:30:00,10.48,10.5,10.43,10.44,188708.0,8.986,9.0031,8.9431,8.9517,188708.0
2018-01-23 12:00:00,10.45,10.47,10.42,10.44,264722.0,8.9602,8.9774,8.9345,8.9517,264722.0
2018-01-23 12:30:00,10.44,10.46,10.42,10.45,151798.0,8.9517,8.9688,8.9345,8.9602,151798.0
2018-01-23 13:00:00,10.45,10.48,10.42,10.47,67725.0,8.9602,8.986,8.9345,8.9774,67725.0
2018-01-23 13:30:00,10.47,10.49,10.45,10.47,79848.0,8.9774,8.9945,8.9602,8.9774,79848.0
2018-01-23 14:00:00,10.47,10.5,10.43,10.5,133744.0,8.9774,9.0031,8.9431,9.0031,133744.0
2018-01-23 14:30:00,10.5,10.54,10.48,10.54,101202.0,9.0031,9.0374,8.986,9.0374,101202.0
2018-01-23 15:00:00,10.54,10.56,10.52,10.55,119863.0,9.0374,9.0546,9.0203,9.046,119863.0
2018-01-23 15:30:00,10.55,10.62,10.53,10.54,393150.0,9.046,9.106,9.0288,9.0374,393150.0
2018-01-24 09:30:00,10.77,10.95,10.57,10.59,498453.0,9.2346,9.389,9.0631,9.0803,498453.0
2018-01-24 10:00:00,10.59,10.6,10.46,10.54,132604.0,9.0803,9.0889,8.9688,9.0374,132604.0
2018-01-24 10:30:00,10.56,10.69,10.54,10.59,190085.0,9.0546,9.166,9.0374,9.0803,190085.0
2018-01-24 11:00:00,10.59,10.61,10.5,10.55,275982.0,9.0803,9.0974,9.0031,9.046,275982.0
2018-01-24 11:30:00,10.55,10.63,10.52,10.61,565394.0,9.046,9.1146,9.0203,9.0974,565394.0
2018-01-24 12:00:00,10.62,10.73,10.59,10.7,644017.0,9.106,9.2003,9.0803,9.1746,644017.0
2018-01-24 12:30:00,10.7,10.71,10.55,10.6,503479.0,9.1746,9.1832,9.046,9.0889,503479.0
2018-01-24 13:00:00,10.6,10.64,10.57,10.64,246382.0,9.0889,9.1232,9.0631,9.1232,246382.0
2018-01-24 13:30:00,10.63,10.77,10.62,10.7,733454.0,9.1146,9.2346,9.106,9.1746,733454.0
2018-01-24 14:00:00,10.7,10.79,10.67,10.75,524743.0,9.1746,9.2518,9.1489,9.2175,524743.0
2018-01-24 14:30:00,10.75,10.78,10.71,10.74,250776.0,9.2175,9.2432,9.1832,9.2089,250776.0
2018-01-24 15:00:00,10.73,10.74,10.69,10.72,242495.0,9.2003,9.2089,9.166,9.1917,242495.0
2018-01-24 15:30:00,10.72,10.74,10.7,10.72,607194.0,9.1917,9.2089,9.1746,9.1917,607194.0
2018-01-25 09:30:00,10.79,10.81,10.62,10.66,222886.0,9.2518,9.2689,9.106,9.1403,222886.0
2018-01-25 10:00:00,10.64,10.7,10.6,10.7,161466.0,9.1232,9.1746,9.0889,9.1746,161466.0
2018-01-25 10:30:00,10.7,10.73,10.57,10.58,133882.0,9.1746,9.2003,9.0631,9.0717,133882.0
2018-01-25 11:00:00,10.57,10.63,10.55,10.6,131534.0,9.0631,9.1146,9.046,9.0889,131534.0
2018-01-25 11:30:00,10.6,10.66,10.58,10.65,115991.0,9.0889,9.1403,9.0717,9.1317,115991.0
2018-01-25 12:00:00,10.65,10.69,10.61,10.62,222979.0,9.1317,9.166,9.0974,9.106,222979.0
2018-01-25 12:30:00,10.63,10.65,10.6,10.62,52451.0,9.1146,9.1317,9.0889,9.106,52451.0
2018-01-25 13:00:00,10.61,10.63,10.58,10.6,90800.0,9.0974,9.1146,9.0717,9.0889,90800.0
2018-01-25 13:30:00,10.6,10.64,10.59,10.61,114646.0,9.0889,9.1232,9.0803,9.0974,114646.0
2018-01-25 14:00:00,10.61,10.61,10.48,10.5,120592.0,9.0974,9.0974,8.986,9.0031,120592.0
2018-01-25 14:30:00,10.5,10.51,10.39,10.47,182025.0,9.0031,9.0117,8.9088,8.9774,182025.0
2018-01-25 15:00:00,10.47,10.53,10.45,10.48,101693.0,8.9774,9.0288,8.9602,8.986,101693.0
2018-01-25 15:30:00,10.47,10.5,10.42,10.44,360185.0,8.9774,9.0031,8.9345,8.9517,360185.0
2018-01-26 09:30:00,10.55,10.55,10.4,10.51,204029.0,9.046,9.046,8.9174,9.0117,204029.0
2018-01-26 10:00:00,10.51,10.52,10.43,10.43,105778.0,9.0117,9.0203,8.9431,8.9431,105778.0
2018-01-26 10:30:00,10.44,10.5,10.42,10.44,47395.0,8.9517,9.0031,8.9345,8.9517,47395.0
2018-01-26 11:00:00,10.45,10.48,10.43,10.45,42898.0,8.9602,8.986,8.9431,8.9602,42898.0
2018-01-26 11:30:00,10.45,10.5,10.43,10.46,74801.0,8.9602,9.0031,8.9431,8.9688,74801.0
2018-01-26 12:00:00,10.46,10.52,10.43,10.5,63058.0,8.9688,9.0203,8.9431,9.0031,63058.0
2018-01-26 12:30:00,10.5,10.53,10.47,10.51,198801.0,9.0031,9.0288,8.9774,9.0117,198801.0
2018-01-26 13:00:00,10.51,10.53,10.48,10.5,412896.0,9.0117,9.0288,8.986,9.0031,412896.0
2018-01-26 13:30:00,10.5,10.5,10.46,10.47,110621.0,9.0031,9.0031,8.9688,8.9774,110621.0
2018-01-26 14:00:00,10.46,10.47,10.37,10.38,661968.0,8.9688,8.9774,8.8916,8.9002,661968.0
2018-01-26 14:30:00,10.39,10.46,10.36,10.45,399178.0,8.9088,8.9688,8.8831,8.9602,399178.0
2018-01-26 15:00:00,10.45,10.46,10.4,10.42,220635.0,8.9602,8.9688,8.9174,8.9345,220635.0
2018-01-26 15:30:00,10.42,10.44,10.39,10.4,967524.0,8.9345,8.9517,8.9088,8.9174,967524.0
2018-01-29 09:30:00,10.3,10.3,10.12,10.22,471989.0,8.8316,8.8316,8.6773,8.763,471989.0
2018-01-29 10:00:00,10.23,10.28,10.21,10.24,124768.0,8.7716,8.8145,8.7545,8.7802,124768.0
2018-01-29 10:30:00,10.25,10.25,10.16,10.18,140893.0,8.7888,8.7888,8.7116,8.7287,140893.0
2018-01-29 11:00:00,10.17,10.19,10.11,10.15,116587.0,8.7202,8.7373,8.6687,8.703,116587.0
2018-01-29 11:30:00,10.16,10.19,10.1,10.11,127317.0,8.7116,8.7373,8.6601,8.6687,127317.0
2018-01-29 12:00:00,10.12,10.17,10.11,10.17,55873.0,8.6773,8.7202,8.6687,8.7202,55873.0
2018-01-29 12:30:00,10.16,10.2,10.15,10.19,53981.0,8.7116,8.7459,8.703,8.7373,53981.0
2018-01-29 13:00:00,10.19,10.23,10.19,10.21,62748.0,8.7373,8.7716,8.7373,8.7545,62748.0
2018-01-29 13:30:00,10.21,10.22,10.19,10.19,42221.0,8.7545,8.763,8.7373,8.7373,42221.0
2018-01-29 14:00:00,10.19,10.23,10.17,10.22,101576.0,8.7373,8.7716,8.7202,8.763,101576.0
2018-01-29 14:30:00,10.22,10.24,10.19,10.19,68829.0,8.763,8.7802,8.7373,8.7373,68829.0
2018-01-29 15:00:00,10.19,10.21,10.14,10.15,114620.0,8.7373,8.7545,8.6944,8.703,114620.0
2018-01-29 15:30:00,10.15,10.15,10.07,10.08,273064.0,8.703,8.703,8.6344,8.643,273064.0
2018-01-30 09:30:00,9.89,9.9,9.58,9.66,1147572.0,8.4801,8.4886,8.2143,8.2829,1147572.0
2018-01-30 10:00:00,9.65,9.76,9.63,9.75,381585.0,8.2743,8.3686,8.2571,8.36,381585.0
2018-01-30 10:30:00,9.74,9.82,9.7,9.72,401225.0,8.3515,8.4201,8.3172,8.3343,401225.0
2018-01-30 11:00:00,9.72,9.75,9.67,9.68,101169.0,8.3343,8.36,8.2914,8.3,101169.0
2018-01-30 11:30:00,9.68,9.71,9.64,9.65,345337.0,8.3,8.3257,8.2657,8.2743,345337.0
2018-01-30 12:00:00,9.65,9.71,9.63,9.68,247717.0,8.2743,8.3257,8.2571,8.3,247717.0
2018-01-30 12:30:00,9.68,9.68,9.6,9.65,232074.0,8.3,8.3,8.2314,8.2743,232074.0
2018-01-30 13:00:00,9.64,9.66,9.6,9.6,265166.0,8.2657,8.2829,8.2314,8.2314,265166.0
2018-01-30 13:30:00,9.61,9.65,9.58,9.65,172224.0,8.24,8.2743,8.2143,8.2743,172224.0
2018-01-30 14:00:00,9.64,9.75,9.63,9.7,365076.0,8.2657,8.36,8.2571,8.3172,365076.0
2018-01-30 14:30:00,9.7,9.73,9.67,9.7,147111.0,8.3172,8.3429,8.2914,8.3172,147111.0
2018-01-30 15:00:00,9.7,9.7,9.64,9.67,156517.0,8.3172,8.3172,8.2657,8.2914,156517.0
2018-01-30 15:30:00,9.67,9.71,9.65,9.68,583513.0,8.2914,8.3257,8.2743,8.3,583513.0
2018-01-31 09:30:00,9.72,9.79,9.67,9.76,173473.0,8.3343,8.3943,8.2914,8.3686,173473.0
2018-01-31 10:00:00,9.75,9.75,9.66,9.68,202117.0,8.36,8.36,8.2829,8.3,202117.0
2018-01-31 10:30:00,9.67,9.7,9.6,9.69,357760.0,8.2914,8.3172,8.2314,8.3086,357760.0
2018-01-31 11:00:00,9.69,9.74,9.65,9.72,300794.0,8.3086,8.3515,8.2743,8.3343,300794.0
2018-01-31 11:30:00,9.72,9.76,9.7,9.75,158403.0,8.3343,8.3686,8.3172,8.36,158403.0
2018-01-31 12:00:00,9.76,9.78,9.7,9.71,122665.0,8.3686,8.3858,8.3172,8.3257,122665.0
2018-01-31 12:30:00,9.71,9.73,9.6,9.6,114753.0,8.3257,8.3429,8.2314,8.2314,114753.0
2018-01-31 13:00:00,9.6,9.61,9.58,9.59,117154.0,8.2314,8.24,8.2143,8.2228,117154.0
2018-01-31 13:30:00,9.59,9.62,9.55,9.56,167507.0,8.2228,8.2486,8.1885,8.1971,167507.0
2018-01-31 14:00:00,9.56,9.6,9.52,9.54,134464.0,8.1971,8.2314,8.1628,8.18,134464.0
2018-01-31 14:30:00,9.54,9.55,9.49,9.52,193666.0,8.18,8.1885,8.1371,8.1628,193666.0
2018-01-31 15:00:00,9.52,9.54,9.49,9.53,177886.0,8.1628,8.18,8.1371,8.1714,177886.0
2018-01-31 15:30:00,9.54,9.59,9.52,9.54,508620.0,8.18,8.2228,8.1628,8.18,508620.0
2018-02-01 09:30:00,9.6,9.61,9.42,9.55,366696.0,8.2314,8.24,8.0771,8.1885,366696.0
2018-02-01 10:00:00,9.56,9.66,9.55,9.63,244292.0,8.1971,8.2829,8.1885,8.2571,244292.0
2018-02-01 10:30:00,9.63,9.64,9.54,9.56,368324.0,8.2571,8.2657,8.18,8.1971,368324.0
2018-02-01 11:00:00,9.56,9.58,9.42,9.43,204352.0,8.1971,8.2143,8.0771,8.0857,204352.0
2018-02-01 11:30:00,9.43,9.43,9.34,9.39,289263.0,8.0857,8.0857,8.0085,8.0514,289263.0
2018-02-01 12:00:00,9.39,9.42,9.33,9.33,102343.0,8.0514,8.0771,7.9999,7.9999,102343.0
2018-02-01 12:30:00,9.34,9.37,9.23,9.23,269090.0,8.0085,8.0342,7.9142,7.9142,269090.0
2018-02-01 13:00:00,9.24,9.37,9.23,9.35,200365.0,7.9227,8.0342,7.9142,8.0171,200365.0
2018-02-01 13:30:00,9.36,9.37,9.32,9.33,144067.0,8.0256,8.0342,7.9913,7.9999,144067.0
2018-02-01 14:00:00,9.33,9.34,9.28,9.34,179849.0,7.9999,8.0085,7.957,8.0085,179849.0
2018-02-01 14:30:00,9.34,9.39,9.29,9.37,183103.0,8.0085,8.0514,7.9656,8.0342,183103.0
2018-02-01 15:00:00,9.37,9.41,9.36,9.38,215956.0,8.0342,8.0685,8.0256,8.0428,215956.0
2018-02-01 15:30:00,9.37,9.46,9.35,9.45,721632.0,8.0342,8.1114,8.0171,8.1028,721632.0
2018-02-02 09:30:00,9.19,9.21,9.06,9.07,362765.0,7.8799,7.897,7.7684,7.777,362765.0
2018-02-02 10:00:00,9.07,9.1,9.0,9.08,342424.0,7.777,7.8027,7.717,7.7855,342424.0
2018-02-02 10:30:00,9.08,9.08,8.99,9.03,95587.0,7.7855,7.7855,7.7084,7.7427,95587.0
2018-02-02 11:00:00,9.03,9.04,8.99,9.02,105130.0,7.7427,7.7513,7.7084,7.7341,105130.0
2018-02-02 11:30:00,9.02,9.05,8.99,9.0,121861.0,7.7341,7.7598,7.7084,7.717,121861.0
2018-02-02 12:00:00,9.0,9.07,8.97,9.07,109610.0,7.717,7.777,7.6912,7.777,109610.0
2018-02-02 12:30:00,9.06,9.07,9.0,9.0,105804.0,7.7684,7.777,7.717,7.717,105804.0
2018-02-02 13:00:00,9.0,9.0,8.96,8.99,167096.0,7.717,7.717,7.6827,7.7084,167096.0
2018-02-02 13:30:00,8.99,9.02,8.97,9.02,158217.0,7.7084,7.7341,7.6912,7.7341,158217.0
2018-02-02 14:00:00,9.02,9.04,8.94,8.95,383125.0,7.7341,7.7513,7.6655,7.6741,383125.0
2018-02-02 14:30:00,8.95,8.98,8.9,8.91,195054.0,7.6741,7.6998,7.6312,7.6398,195054.0
2018-02-02 15:00:00,8.9,8.92,8.87,8.89,225084.0,7.6312,7.6484,7.6055,7.6226,225084.0
2018-02-02 15:30:00,8.89,8.94,8.88,8.9,484974.0,7.6226,7.6655,7.6141,7.6312,484974.0
2018-02-05 09:30:00,8.74,9.0,8.68,8.76,512018.0,7.494,7.717,7.4426,7.5112,512018.0
2018-02-05 10:00:00,8.75,8.82,8.71,8.76,251707.0,7.5026,7.5626,7.4683,7.5112,251707.0
2018-02-05 10:30:00,8.77,8.84,8.73,8.84,247555.0,7.5197,7.5798,7.4854,7.5798,247555.0
2018-02-05 11:00:00,8.84,8.85,8.73,8.74,191663.0,7.5798,7.5883,7.4854,7.494,191663.0
2018-02-05 11:30:00,8.74,8.76,8.68,8.72,370949.0,7.494,7.5112,7.4426,7.4769,370949.0
2018-02-05 12:00:00,8.72,8.73,8.62,8.64,231863.0,7.4769,7.4854,7.3911,7.4083,231863.0
2018-02-05 12:30:00,8.64,8.7,8.64,8.65,180641.0,7.4083,7.4597,7.4083,7.4168,180641.0
2018-02-05 13:00:00,8.65,8.66,8.55,8.6,234954.0,7.4168,7.4254,7.3311,7.374,234954.0
2018-02-05 13:30:00,8.6,8.68,8.6,8.67,134046.0,7.374,7.4426,7.374,7.434,134046.0
2018-02-05 14:00:00,8.67,8.68,8.58,8.59,216096.0,7.434,7.4426,7.3568,7.3654,216096.0
2018-02-05 14:30:00,8.59,8.59,8.5,8.51,287428.0,7.3654,7.3654,7.2882,7.2968,287428.0
2018-02-05 15:00:00,8.52,8.6,8.49,8.58,841945.0,7.3054,7.374,7.2797,7.3568,841945.0
2018-02-05 15:30:00,8.59,8.59,8.41,8.49,840445.0,7.3654,7.3654,7.2111,7.2797,840445.0
2018-02-06 09:30:00,8.28,8.54,8.16,8.44,560718.0,7.0996,7.3225,6.9967,7.2368,560718.0
2018-02-06 10:00:00,8.44,8.46,8.23,8.23,436618.0,7.2368,7.2539,7.0567,7.0567,436618.0
2018-02-06 10:30:00,8.23,8.38,8.18,8.33,498895.0,7.0567,7.1853,7.0139,7.1425,498895.0
2018-02-06 11:00:00,8.33,8.38,8.31,8.33,239504.0,7.1425,7.1853,7.1253,7.1425,239504.0
2018-02-06 11:30:00,8.32,8.42,8.28,8.41,173643.0,7.1339,7.2196,7.0996,7.2111,173643.0
2018-02-06 12:00:00,8.41,8.5,8.38,8.5,347056.0,7.2111,7.2882,7.1853,7.2882,347056.0
2018-02-06 12:30:00,8.5,8.51,8.4,8.42,254621.0,7.2882,7.2968,7.2025,7.2196,254621.0
2018-02-06 13:00:00,8.42,8.44,8.37,8.43,141245.0,7.2196,7.2368,7.1768,7.2282,141245.0
2018-02-06 13:30:00,8.43,8.43,8.36,8.38,203928.0,7.2282,7.2282,7.1682,7.1853,203928.0
2018-02-06 14:00:00,8.38,8.45,8.37,8.42,142311.0,7.1853,7.2454,7.1768,7.2196,142311.0
2018-02-06 14:30:00,8.42,8.51,8.39,8.51,227794.0,7.2196,7.2968,7.1939,7.2968,227794.0
2018-02-06 15:00:00,8.51,8.59,8.5,8.57,321750.0,7.2968,7.3654,7.2882,7.3483,321750.0
2018-02-06 15:30:00,8.57,8.63,8.5,8.53,997913.0,7.3483,7.3997,7.2882,7.314,997913.0
2018-02-07 09:30:00,8.53,8.56,8.41,8.55,340419.0,7.314,7.3397,7.2111,7.3311,340419.0
2018-02-07 10:00:00,8.55,8.56,8.49,8.55,317536.0,7.3311,7.3397,7.2797,7.3311,317536.0
2018-02-07 10:30:00,8.55,8.55,8.4,8.48,712030.0,7.3311,7.3311,7.2025,7.2711,712030.0
2018-02-07 11:00:00,8.48,8.48,8.39,8.41,1031550.0,7.2711,7.2711,7.1939,7.2111,1031550.0
2018-02-07 11:30:00,8.41,8.41,8.32,8.35,321049.0,7.2111,7.2111,7.1339,7.1596,321049.0
2018-02-07 12:00:00,8.35,8.37,8.32,8.36,140425.0,7.1596,7.1768,7.1339,7.1682,140425.0
2018-02-07 12:30:00,8.37,8.37,8.25,8.28,240399.0,7.1768,7.1768,7.0739,7.0996,240399.0
2018-02-07 13:00:00,8.29,8.29,8.14,8.17,1114998.0,7.1082,7.1082,6.9796,7.0053,1114998.0
2018-02-07 13:30:00,8.17,8.28,8.15,8.21,426327.0,7.0053,7.0996,6.9881,7.0396,426327.0
2018-02-07 14:00:00,8.2,8.31,8.18,8.3,253020.0,7.031,7.1253,7.0139,7.1167,253020.0
2018-02-07 14:30:00,8.3,8.31,8.27,8.3,359364.0,7.1167,7.1253,7.091,7.1167,359364.0
2018-02-07 15:00:00,8.3,8.31,8.28,8.3,239224.0,7.1167,7.1253,7.0996,7.1167,239224.0
2018-02-07 15:30:00,8.29,8.33,8.28,8.32,855605.0,7.1082,7.1425,7.0996,7.1339,855605.0
2018-02-08 09:30:00,8.28,8.56,8.28,8.51,776323.0,7.0996,7.3397,7.0996,7.2968,776323.0
2018-02-08 10:00:00,8.51,8.52,8.37,8.38,339501.0,7.2968,7.3054,7.1768,7.1853,339501.0
2018-02-08 10:30:00,8.38,8.38,8.22,8.24,611514.0,7.1853,7.1853,7.0482,7.0653,611514.0
2018-02-08 11:00:00,8.23,8.25,8.07,8.08,631951.0,7.0567,7.0739,6.9195,6.9281,631951.0
2018-02-08 11:30:00,8.08,8.19,8.05,8.13,311023.0,6.9281,7.0224,6.9024,6.971,311023.0
2018-02-08 12:00:00,8.13,8.14,8.02,8.07,395885.0,6.971,6.9796,6.8767,6.9195,395885.0
2018-02-08 12:30:00,8.07,8.08,7.97,7.99,533700.0,6.9195,6.9281,6.8338,6.8509,533700.0
2018-02-08 13:00:00,7.99,8.06,7.95,8.03,255770.0,6.8509,6.911,6.8166,6.8852,255770.0
2018-02-08 13:30:00,8.04,8.13,8.03,8.09,260088.0,6.8938,6.971,6.8852,6.9367,260088.0
2018-02-08 14:00:00,8.08,8.1,8.05,8.05,252702.0,6.9281,6.9453,6.9024,6.9024,252702.0
2018-02-08 14:30:00,8.05,8.07,7.97,7.99,244873.0,6.9024,6.9195,6.8338,6.8509,244873.0
2018-02-08 15:00:00,7.99,8.01,7.94,7.95,422622.0,6.8509,6.8681,6.8081,6.8166,422622.0
2018-02-08 15:30:00,7.95,7.95,7.79,7.8,1240949.0,6.8166,6.8166,6.6795,6.688,1240949.0
2018-02-09 09:30:00,7.85,7.87,7.58,7.76,615977.0,6.7309,6.748,6.4994,6.6537,615977.0
2018-02-09 10:00:00,7.75,7.76,7.61,7.61,319230.0,6.6452,6.6537,6.5251,6.5251,319230.0
2018-02-09 10:30:00,7.62,7.63,7.41,7.47,536178.0,6.5337,6.5423,6.3536,6.4051,536178.0
2018-02-09 11:00:00,7.47,7.52,7.4,7.41,443650.0,6.4051,6.4479,6.3451,6.3536,443650.0
2018-02-09 11:30:00,7.42,7.48,7.36,7.36,407670.0,6.3622,6.4136,6.3108,6.3108,407670.0
2018-02-09 12:00:00,7.37,7.37,7.21,7.21,614783.0,6.3193,6.3193,6.1821,6.1821,614783.0
2018-02-09 12:30:00,7.22,7.27,7.15,7.27,658402.0,6.1907,6.2336,6.1307,6.2336,658402.0
2018-02-09 13:00:00,7.27,7.27,7.2,7.21,575572.0,6.2336,6.2336,6.1736,6.1821,575572.0
2018-02-09 13:30:00,7.21,7.44,7.18,7.37,656350.0,6.1821,6.3793,6.1564,6.3193,656350.0
2018-02-09 14:00:00,7.38,7.6,7.37,7.5,1130361.0,6.3279,6.5165,6.3193,6.4308,1130361.0
2018-02-09 14:30:00,7.51,7.53,7.44,7.47,679991.0,6.4394,6.4565,6.3793,6.4051,679991.0
2018-02-09 15:00:00,7.47,7.5,7.4,7.42,574325.0,6.4051,6.4308,6.3451,6.3622,574325.0
2018-02-09 15:30:00,7.41,7.49,7.39,7.43,1917199.0,6.3536,6.4222,6.3365,6.3708,1917199.0
2018-02-12 09:30:00,7.62,7.76,7.58,7.63,1406547.0,6.5337,6.6537,6.4994,6.5423,1406547.0
2018-02-12 10:00:00,7.63,7.64,7.47,7.52,484185.0,6.5423,6.5508,6.4051,6.4479,484185.0
2018-02-12 10:30:00,7.52,7.56,7.44,7.54,414905.0,6.4479,6.4822,6.3793,6.4651,414905.0
2018-02-12 11:00:00,7.54,7.55,7.38,7.45,466983.0,6.4651,6.4737,6.3279,6.3879,466983.0
2018-02-12 11:30:00,7.44,7.55,7.42,7.54,474410.0,6.3793,6.4737,6.3622,6.4651,474410.0
2018-02-12 12:00:00,7.54,7.67,7.53,7.65,390268.0,6.4651,6.5766,6.4565,6.5594,390268.0
2018-02-12 12:30:00,7.65,7.72,7.62,7.66,387930.0,6.5594,6.6194,6.5337,6.568,387930.0
2018-02-12 13:00:00,7.67,7.67,7.59,7.65,277703.0,6.5766,6.5766,6.508,6.5594,277703.0
2018-02-12 13:30:00,7.65,7.71,7.63,7.69,164774.0,6.5594,6.6109,6.5423,6.5937,164774.0
2018-02-12 14:00:00,7.69,7.73,7.67,7.71,336059.0,6.5937,6.628,6.5766,6.6109,336059.0
2018-02-12 14:30:00,7.71,7.8,7.69,7.76,342984.0,6.6109,6.688,6.5937,6.6537,342984.0
2018-02-12 15:00:00,7.76,7.81,7.75,7.78,431802.0,6.6537,6.6966,6.6452,6.6709,431802.0
2018-02-12 15:30:00,7.78,7.79,7.69,7.71,741160.0,6.6709,6.6795,6.5937,6.6109,741160.0
2018-02-13 09:30:00,7.65,7.66,7.53,7.57,1084443.0,6.5594,6.568,6.4565,6.4908,1084443.0
2018-02-13 10:00:00,7.57,7.67,7.56,7.63,457408.0,6.4908,6.5766,6.4822,6.5423,457408.0
2018-02-13 10:30:00,7.62,7.68,7.59,7.66,318288.0,6.5337,6.5851,6.508,6.568,318288.0
2018-02-13 11:00:00,7.65,7.66,7.58,7.58,327894.0,6.5594,6.568,6.4994,6.4994,327894.0
2018-02-13 11:30:00,7.58,7.66,7.58,7.63,197085.0,6.4994,6.568,6.4994,6.5423,197085.0
2018-02-13 12:00:00,7.62,7.64,7.58,7.59,208151.0,6.5337,6.5508,6.4994,6.508,208151.0
2018-02-13 12:30:00,7.58,7.6,7.56,7.57,197996.0,6.4994,6.5165,6.4822,6.4908,197996.0
2018-02-13 13:00:00,7.58,7.58,7.53,7.54,315457.0,6.4994,6.4994,6.4565,6.4651,315457.0
2018-02-13 13:30:00,7.54,7.6,7.52,7.56,196490.0,6.4651,6.5165,6.4479,6.4822,196490.0
2018-02-13 14:00:00,7.56,7.63,7.55,7.56,578092.0,6.4822,6.5423,6.4737,6.4822,578092.0
2018-02-13 14:30:00,7.57,7.58,7.53,7.57,210803.0,6.4908,6.4994,6.4565,6.4908,210803.0
2018-02-13 15:00:00,7.57,7.57,7.51,7.54,240802.0,6.4908,6.4908,6.4394,6.4651,240802.0
2018-02-13 15:30:00,7.55,7.57,7.52,7.53,541077.0,6.4737,6.4908,6.4479,6.4565,541077.0
2018-02-14 09:30:00,7.38,7.5,7.3,7.38,528894.0,6.3279,6.4308,6.2593,6.3279,528894.0
2018-02-14 10:00:00,7.38,7.5,7.38,7.48,226547.0,6.3279,6.4308,6.3279,6.4136,226547.0
2018-02-14 10:30:00,7.48,7.8,7.46,7.71,942946.0,6.4136,6.688,6.3965,6.6109,942946.0
2018-02-14 11:00:00,7.72,7.75,7.5,7.56,592461.0,6.6194,6.6452,6.4308,6.4822,592461.0
2018-02-14 11:30:00,7.56,7.58,7.47,7.57,702143.0,6.4822,6.4994,6.4051,6.4908,702143.0
2018-02-14 12:00:00,7.57,7.65,7.56,7.62,279848.0,6.4908,6.5594,6.4822,6.5337,279848.0
2018-02-14 12:30:00,7.61,7.65,7.6,7.64,193138.0,6.5251,6.5594,6.5165,6.5508,193138.0
2018-02-14 13:00:00,7.64,7.68,7.59,7.65,421046.0,6.5508,6.5851,6.508,6.5594,421046.0
2018-02-14 13:30:00,7.65,7.75,7.63,7.75,751701.0,6.5594,6.6452,6.5423,6.6452,751701.0
2018-02-14 14:00:00,7.75,7.82,7.74,7.76,455726.0,6.6452,6.7052,6.6366,6.6537,455726.0
2018-02-14 14:30:00,7.76,7.92,7.75,7.89,729188.0,6.6537,6.7909,6.6452,6.7652,729188.0
2018-02-14 15:00:00,7.89,7.91,7.8,7.91,470331.0,6.7652,6.7823,6.688,6.7823,470331.0
2018-02-14 15:30:00,7.91,7.96,7.88,7.92,1603105.0,6.7823,6.8252,6.7566,6.7909,1603105.0
2018-02-15 09:30:00,8.22,8.25,7.75,7.82,934011.0,7.0482,7.0739,6.6452,6.7052,934011.0
2018-02-15 10:00:00,7.82,7.85,7.73,7.76,743552.0,6.7052,6.7309,6.628,6.6537,743552.0
2018-02-15 10:30:00,7.76,7.77,7.53,7.55,768927.0,6.6537,6.6623,6.4565,6.4737,768927.0
2018-02-15 11:00:00,7.56,7.56,7.34,7.46,703605.0,6.4822,6.4822,6.2936,6.3965,703605.0
2018-02-15 11:30:00,7.46,7.52,7.3,7.49,649430.0,6.3965,6.4479,6.2593,6.4222,649430.0
2018-02-15 12:00:00,7.49,7.55,7.36,7.4,501447.0,6.4222,6.4737,6.3108,6.3451,501447.0
2018-02-15 12:30:00,7.4,7.4,7.32,7.36,440451.0,6.3451,6.3451,6.2765,6.3108,440451.0
2018-02-15 13:00:00,7.36,7.42,7.35,7.4,262065.0,6.3108,6.3622,6.3022,6.3451,262065.0
2018-02-15 13:30:00,7.4,7.53,7.37,7.46,580768.0,6.3451,6.4565,6.3193,6.3965,580768.0
2018-02-15 14:00:00,7.46,7.54,7.45,7.52,305336.0,6.3965,6.4651,6.3879,6.4479,305336.0
2018-02-15 14:30:00,7.52,7.59,7.5,7.57,354412.0,6.4479,6.508,6.4308,6.4908,354412.0
2018-02-15 15:00:00,7.57,7.58,7.49,7.56,485271.0,6.4908,6.4994,6.4222,6.4822,485271.0
2018-02-15 15:30:00,7.57,7.59,7.47,7.5,857429.0,6.4908,6.508,6.4051,6.4308,857429.0
2018-02-16 09:30:00,7.55,7.59,7.47,7.5,552654.0,6.4737,6.508,6.4051,6.4308,552654.0
2018-02-16 10:00:00,7.5,7.59,7.48,7.56,654133.0,6.4308,6.508,6.4136,6.4822,654133.0
2018-02-16 10:30:00,7.56,7.57,7.5,7.54,352447.0,6.4822,6.4908,6.4308,6.4651,352447.0
2018-02-16 11:00:00,7.53,7.66,7.53,7.63,959940.0,6.4565,6.568,6.4565,6.5423,959940.0
2018-02-16 11:30:00,7.63,7.7,7.62,7.68,475369.0,6.5423,6.6023,6.5337,6.5851,475369.0
2018-02-16 12:00:00,7.68,7.71,7.62,7.63,232691.0,6.5851,6.6109,6.5337,6.5423,232691.0
2018-02-16 12:30:00,7.63,7.67,7.6,7.62,302879.0,6.5423,6.5766,6.5165,6.5337,302879.0
2018-02-16 13:00:00,7.63,7.63,7.53,7.57,318362.0,6.5423,6.5423,6.4565,6.4908,318362.0
2018-02-16 13:30:00,7.57,7.6,7.53,7.54,220698.0,6.4908,6.5165,6.4565,6.4651,220698.0
2018-02-16 14:00:00,7.55,7.58,7.48,7.53,298571.0,6.4737,6.4994,6.4136,6.4565,298571.0
2018-02-16 14:30:00,7.52,7.54,7.48,7.53,318451.0,6.4479,6.4651,6.4136,6.4565,318451.0
2018-02-16 15:00:00,7.53,7.56,7.5,7.56,314236.0,6.4565,6.4822,6.4308,6.4822,314236.0
2018-02-16 15:30:00,7.56,7.58,7.51,7.51,724926.0,6.4822,6.4994,6.4394,6.4394,724926.0
2018-02-20 09:30:00,7.57,7.6,7.48,7.54,952939.0,6.4908,6.5165,6.4136,6.4651,952939.0
2018-02-20 10:00:00,7.54,7.62,7.53,7.57,738802.0,6.4651,6.5337,6.4565,6.4908,738802.0
2018-02-20 10:30:00,7.57,7.59,7.48,7.49,447941.0,6.4908,6.508,6.4136,6.4222,447941.0
2018-02-20 11:00:00,7.5,7.53,7.46,7.49,336533.0,6.4308,6.4565,6.3965,6.4222,336533.0
2018-02-20 11:30:00,7.49,7.55,7.47,7.51,236947.0,6.4222,6.4737,6.4051,6.4394,236947.0
2018-02-20 12:00:00,7.51,7.57,7.51,7.54,212108.0,6.4394,6.4908,6.4394,6.4651,212108.0
2018-02-20 12:30:00,7.53,7.55,7.49,7.52,159137.0,6.4565,6.4737,6.4222,6.4479,159137.0
2018-02-20 13:00:00,7.52,7.52,7.45,7.46,150749.0,6.4479,6.4479,6.3879,6.3965,150749.0
2018-02-20 13:30:00,7.46,7.49,7.45,7.48,254547.0,6.3965,6.4222,6.3879,6.4136,254547.0
2018-02-20 14:00:00,7.48,7.49,7.45,7.46,191204.0,6.4136,6.4222,6.3879,6.3965,191204.0
2018-02-20 14:30:00,7.45,7.47,7.39,7.41,237837.0,6.3879,6.4051,6.3365,6.3536,237837.0
2018-02-20 15:00:00,7.41,7.43,7.37,7.39,282386.0,6.3536,6.3708,6.3193,6.3365,282386.0
2018-02-20 15:30:00,7.39,7.45,7.39,7.41,725315.0,6.3365,6.3879,6.3365,6.3536,725315.0
2018-02-21 09:30:00,7.4,7.46,7.36,7.42,424455.0,6.3451,6.3965,6.3108,6.3622,424455.0
2018-02-21 10:00:00,7.42,7.46,7.4,7.41,354092.0,6.3622,6.3965,6.3451,6.3536,354092.0
2018-02-21 10:30:00,7.42,7.49,7.4,7.46,290353.0,6.3622,6.4222,6.3451,6.3965,290353.0
2018-02-21 11:00:00,7.46,7.49,7.45,7.47,260649.0,6.3965,6.4222,6.3879,6.4051,260649.0
2018-02-21 11:30:00,7.47,7.47,7.37,7.38,308395.0,6.4051,6.4051,6.3193,6.3279,308395.0
2018-02-21 12:00:00,7.38,7.43,7.37,7.38,238816.0,6.3279,6.3708,6.3193,6.3279,238816.0
2018-02-21 12:30:00,7.39,7.42,7.38,7.41,164110.0,6.3365,6.3622,6.3279,6.3536,164110.0
2018-02-21 13:00:00,7.42,7.44,7.39,7.41,224378.0,6.3622,6.3793,6.3365,6.3536,224378.0
2018-02-21 13:30:00,7.42,7.46,7.41,7.44,146834.0,6.3622,6.3965,6.3536,6.3793,146834.0
2018-02-21 14:00:00,7.44,7.5,7.44,7.48,262478.0,6.3793,6.4308,6.3793,6.4136,262478.0
2018-02-21 14:30:00,7.47,7.49,7.4,7.43,233647.0,6.4051,6.4222,6.3451,6.3708,233647.0
2018-02-21 15:00:00,7.43,7.44,7.39,7.44,216021.0,6.3708,6.3793,6.3365,6.3793,216021.0
2018-02-21 15:30:00,7.44,7.44,7.33,7.33,635422.0,6.3793,6.3793,6.285,6.285,635422.0
2018-02-22 09:30:00,7.41,7.46,7.35,7.38,260341.0,6.3536,6.3965,6.3022,6.3279,260341.0
2018-02-22 10:00:00,7.38,7.46,7.38,7.45,214177.0,6.3279,6.3965,6.3279,6.3879,214177.0
2018-02-22 10:30:00,7.45,7.49,7.44,7.45,157099.0,6.3879,6.4222,6.3793,6.3879,157099.0
2018-02-22 11:00:00,7.45,7.63,7.45,7.57,393738.0,6.3879,6.5423,6.3879,6.4908,393738.0
2018-02-22 11:30:00,7.57,7.6,7.54,7.57,197415.0,6.4908,6.5165,6.4651,6.4908,197415.0
2018-02-22 12:00:00,7.57,7.58,7.5,7.5,119384.0,6.4908,6.4994,6.4308,6.4308,119384.0
2018-02-22 12:30:00,7.5,7.52,7.48,7.49,233793.0,6.4308,6.4479,6.4136,6.4222,233793.0
2018-02-22 13:00:00,7.5,7.53,7.43,7.47,126158.0,6.4308,6.4565,6.3708,6.4051,126158.0
2018-02-22 13:30:00,7.47,7.49,7.42,7.44,200760.0,6.4051,6.4222,6.3622,6.3793,200760.0
2018-02-22 14:00:00,7.43,7.45,7.4,7.44,308472.0,6.3708,6.3879,6.3451,6.3793,308472.0
2018-02-22 14:30:00,7.43,7.44,7.4,7.42,135897.0,6.3708,6.3793,6.3451,6.3622,135897.0
2018-02-22 15:00:00,7.41,7.43,7.37,7.38,297728.0,6.3536,6.3708,6.3193,6.3279,297728.0
2018-02-22 15:30:00,7.38,7.39,7.32,7.33,726038.0,6.3279,6.3365,6.2765,6.285,726038.0
2018-02-23 09:30:00,7.37,7.46,7.33,7.45,348980.0,6.3193,6.3965,6.285,6.3879,348980.0
2018-02-23 10:00:00,7.45,7.45,7.36,7.41,254319.0,6.3879,6.3879,6.3108,6.3536,254319.0
2018-02-23 10:30:00,7.4,7.42,7.37,7.41,583074.0,6.3451,6.3622,6.3193,6.3536,583074.0
2018-02-23 11:00:00,7.41,7.44,7.36,7.4,344708.0,6.3536,6.3793,6.3108,6.3451,344708.0
2018-02-23 11:30:00,7.41,7.47,7.39,7.47,276919.0,6.3536,6.4051,6.3365,6.4051,276919.0
2018-02-23 12:00:00,7.47,7.47,7.43,7.44,146916.0,6.4051,6.4051,6.3708,6.3793,146916.0
2018-02-23 12:30:00,7.45,7.46,7.42,7.43,105341.0,6.3879,6.3965,6.3622,6.3708,105341.0
2018-02-23 13:00:00,7.44,7.44,7.4,7.43,87175.0,6.3793,6.3793,6.3451,6.3708,87175.0
2018-02-23 13:30:00,7.43,7.45,7.4,7.42,130834.0,6.3708,6.3879,6.3451,6.3622,130834.0
2018-02-23 14:00:00,7.42,7.45,7.41,7.45,119919.0,6.3622,6.3879,6.3536,6.3879,119919.0
2018-02-23 14:30:00,7.45,7.5,7.44,7.45,201570.0,6.3879,6.4308,6.3793,6.3879,201570.0
2018-02-23 15:00:00,7.46,7.52,7.45,7.52,366595.0,6.3965,6.4479,6.3879,6.4479,366595.0
2018-02-23 15:30:00,7.52,7.61,7.51,7.61,920862.0,6.4479,6.5251,6.4394,6.5251,920862.0
2018-02-26 09:30:00,7.62,7.64,7.51,7.56,559583.0,6.5337,6.5508,6.4394,6.4822,559583.0
2018-02-26 10:00:00,7.57,7.59,7.52,7.56,188967.0,6.4908,6.508,6.4479,6.4822,188967.0
2018-02-26 10:30:00,7.56,7.59,7.55,7.59,99417.0,6.4822,6.508,6.4737,6.508,99417.0
2018-02-26 11:00:00,7.59,7.7,7.59,7.7,196659.0,6.508,6.6023,6.508,6.6023,196659.0
2018-02-26 11:30:00,7.69,7.71,7.63,7.64,270086.0,6.5937,6.6109,6.5423,6.5508,270086.0
2018-02-26 12:00:00,7.64,7.68,7.63,7.67,150035.0,6.5508,6.5851,6.5423,6.5766,150035.0
2018-02-26 12:30:00,7.66,7.7,7.63,7.69,121449.0,6.568,6.6023,6.5423,6.5937,121449.0
2018-02-26 13:00:00,7.69,7.7,7.63,7.67,97703.0,6.5937,6.6023,6.5423,6.5766,97703.0
2018-02-26 13:30:00,7.67,7.7,7.65,7.7,138663.0,6.5766,6.6023,6.5594,6.6023,138663.0
2018-02-26 14:00:00,7.7,7.7,7.65,7.66,118300.0,6.6023,6.6023,6.5594,6.568,118300.0
2018-02-26 14:30:00,7.66,7.69,7.63,7.67,240077.0,6.568,6.5937,6.5423,6.5766,240077.0
2018-02-26 15:00:00,7.67,7.72,7.66,7.71,337632.0,6.5766,6.6194,6.568,6.6109,337632.0
2018-02-26 15:30:00,7.71,7.73,7.68,7.69,793010.0,6.6109,6.628,6.5851,6.5937,793010.0
2018-02-27 09:30:00,7.63,7.79,7.63,7.78,355335.0,6.5423,6.6795,6.5423,6.6709,355335.0
2018-02-27 10:00:00,7.79,7.8,7.67,7.69,519749.0,6.6795,6.688,6.5766,6.5937,519749.0
2018-02-27 10:30:00,7.69,7.71,7.57,7.58,556559.0,6.5937,6.6109,6.4908,6.4994,556559.0
2018-02-27 11:00:00,7.58,7.66,7.56,7.64,377793.0,6.4994,6.568,6.4822,6.5508,377793.0
2018-02-27 11:30:00,7.63,7.67,7.6,7.63,158431.0,6.5423,6.5766,6.5165,6.5423,158431.0
2018-02-27 12:00:00,7.63,7.68,7.62,7.68,225821.0,6.5423,6.5851,6.5337,6.5851,225821.0
2018-02-27 12:30:00,7.68,7.77,7.67,7.76,283557.0,6.5851,6.6623,6.5766,6.6537,283557.0
2018-02-27 13:00:00,7.77,7.78,7.7,7.75,222041.0,6.6623,6.6709,6.6023,6.6452,222041.0
2018-02-27 13:30:00,7.75,7.75,7.7,7.71,102101.0,6.6452,6.6452,6.6023,6.6109,102101.0
2018-02-27 14:00:00,7.71,7.73,7.69,7.72,115317.0,6.6109,6.628,6.5937,6.6194,115317.0
2018-02-27 14:30:00,7.72,7.73,7.66,7.7,262166.0,6.6194,6.628,6.568,6.6023,262166.0
2018-02-27 15:00:00,7.7,7.71,7.66,7.69,326927.0,6.6023,6.6109,6.568,6.5937,326927.0
2018-02-27 15:30:00,7.7,7.72,7.63,7.65,902416.0,6.6023,6.6194,6.5423,6.5594,902416.0
2018-02-28 09:30:00,7.73,7.75,7.62,7.65,203391.0,6.628,6.6452,6.5337,6.5594,203391.0
2018-02-28 10:00:00,7.66,7.69,7.6,7.62,167543.0,6.568,6.5937,6.5165,6.5337,167543.0
2018-02-28 10:30:00,7.61,7.62,7.48,7.5,228218.0,6.5251,6.5337,6.4136,6.4308,228218.0
2018-02-28 11:00:00,7.5,7.53,7.46,7.5,145612.0,6.4308,6.4565,6.3965,6.4308,145612.0
2018-02-28 11:30:00,7.49,7.52,7.47,7.5,110974.0,6.4222,6.4479,6.4051,6.4308,110974.0
2018-02-28 12:00:00,7.51,7.54,7.5,7.53,96894.0,6.4394,6.4651,6.4308,6.4565,96894.0
2018-02-28 12:30:00,7.53,7.55,7.5,7.53,148360.0,6.4565,6.4737,6.4308,6.4565,148360.0
2018-02-28 13:00:00,7.53,7.53,7.47,7.48,138614.0,6.4565,6.4565,6.4051,6.4136,138614.0
2018-02-28 13:30:00,7.48,7.49,7.43,7.45,75855.0,6.4136,6.4222,6.3708,6.3879,75855.0
2018-02-28 14:00:00,7.46,7.47,7.41,7.42,126336.0,6.3965,6.4051,6.3536,6.3622,126336.0
2018-02-28 14:30:00,7.42,7.42,7.39,7.41,191783.0,6.3622,6.3622,6.3365,6.3536,191783.0
2018-02-28 15:00:00,7.41,7.41,7.3,7.32,343306.0,6.3536,6.3536,6.2593,6.2765,343306.0
2018-02-28 15:30:00,7.32,7.33,7.27,7.29,758161.0,6.2765,6.285,6.2336,6.2507,758161.0
2018-03-01 09:30:00,7.24,7.3,7.09,7.13,623822.0,6.2079,6.2593,6.0792,6.1135,623822.0
2018-03-01 10:00:00,7.13,7.22,7.11,7.15,319736.0,6.1135,6.1907,6.0964,6.1307,319736.0
2018-03-01 10:30:00,7.15,7.34,7.15,7.27,443112.0,6.1307,6.2936,6.1307,6.2336,443112.0
2018-03-01 11:00:00,7.28,7.31,7.26,7.28,269412.0,6.2422,6.2679,6.225,6.2422,269412.0
2018-03-01 11:30:00,7.29,7.42,7.28,7.41,427572.0,6.2507,6.3622,6.2422,6.3536,427572.0
2018-03-01 12:00:00,7.4,7.42,7.33,7.36,80052.0,6.3451,6.3622,6.285,6.3108,80052.0
2018-03-01 12:30:00,7.35,7.37,7.31,7.31,90281.0,6.3022,6.3193,6.2679,6.2679,90281.0
2018-03-01 13:00:00,7.31,7.34,7.27,7.32,163829.0,6.2679,6.2936,6.2336,6.2765,163829.0
2018-03-01 13:30:00,7.32,7.33,7.26,7.27,344390.0,6.2765,6.285,6.225,6.2336,344390.0
2018-03-01 14:00:00,7.26,7.27,7.15,7.24,452441.0,6.225,6.2336,6.1307,6.2079,452441.0
2018-03-01 14:30:00,7.25,7.31,7.23,7.29,190527.0,6.2164,6.2679,6.1993,6.2507,190527.0
2018-03-01 15:00:00,7.29,7.36,7.26,7.33,285421.0,6.2507,6.3108,6.225,6.285,285421.0
2018-03-01 15:30:00,7.32,7.34,7.31,7.32,979262.0,6.2765,6.2936,6.2679,6.2765,979262.0
2018-03-02 09:30:00,7.25,7.28,7.18,7.26,502358.0,6.2164,6.2422,6.1564,6.225,502358.0
2018-03-02 10:00:00,7.25,7.31,7.23,7.25,880719.0,6.2164,6.2679,6.1993,6.2164,880719.0
2018-03-02 10:30:00,7.26,7.31,7.25,7.28,790773.0,6.225,6.2679,6.2164,6.2422,790773.0
2018-03-02 11:00:00,7.28,7.31,7.26,7.29,795589.0,6.2422,6.2679,6.225,6.2507,795589.0
2018-03-02 11:30:00,7.29,7.41,7.27,7.41,388181.0,6.2507,6.3536,6.2336,6.3536,388181.0
2018-03-02 12:00:00,7.4,7.45,7.39,7.45,218642.0,6.3451,6.3879,6.3365,6.3879,218642.0
2018-03-02 12:30:00,7.45,7.45,7.39,7.41,118790.0,6.3879,6.3879,6.3365,6.3536,118790.0
2018-03-02 13:00:00,7.41,7.43,7.35,7.37,148503.0,6.3536,6.3708,6.3022,6.3193,148503.0
2018-03-02 13:30:00,7.37,7.43,7.34,7.41,124099.0,6.3193,6.3708,6.2936,6.3536,124099.0
2018-03-02 14:00:00,7.42,7.47,7.41,7.45,116662.0,6.3622,6.4051,6.3536,6.3879,116662.0
2018-03-02 14:30:00,7.45,7.48,7.42,7.47,166381.0,6.3879,6.4136,6.3622,6.4051,166381.0
2018-03-02 15:00:00,7.46,7.51,7.45,7.49,322992.0,6.3965,6.4394,6.3879,6.4222,322992.0
2018-03-02 15:30:00,7.5,7.58,7.48,7.56,689980.0,6.4308,6.4994,6.4136,6.4822,689980.0
2018-03-05 09:30:00,7.41,7.62,7.37,7.59,297258.0,6.3536,6.5337,6.3193,6.508,297258.0
2018-03-05 10:00:00,7.6,7.61,7.56,7.58,164790.0,6.5165,6.5251,6.4822,6.4994,164790.0
2018-03-05 10:30:00,7.58,7.73,7.57,7.72,969042.0,6.4994,6.628,6.4908,6.6194,969042.0
2018-03-05 11:00:00,7.72,7.81,7.71,7.72,575505.0,6.6194,6.6966,6.6109,6.6194,575505.0
2018-03-05 11:30:00,7.72,7.77,7.68,7.74,247483.0,6.6194,6.6623,6.5851,6.6366,247483.0
2018-03-05 12:00:00,7.74,7.78,7.74,7.76,139005.0,6.6366,6.6709,6.6366,6.6537,139005.0
2018-03-05 12:30:00,7.76,7.77,7.72,7.77,143153.0,6.6537,6.6623,6.6194,6.6623,143153.0
2018-03-05 13:00:00,7.77,7.79,7.73,7.73,196008.0,6.6623,6.6795,6.628,6.628,196008.0
2018-03-05 13:30:00,7.73,7.78,7.71,7.76,203865.0,6.628,6.6709,6.6109,6.6537,203865.0
2018-03-05 14:00:00,7.76,7.78,7.73,7.76,269844.0,6.6537,6.6709,6.628,6.6537,269844.0
2018-03-05 14:30:00,7.76,7.82,7.75,7.82,415133.0,6.6537,6.7052,6.6452,6.7052,415133.0
2018-03-05 15:00:00,7.82,7.88,7.81,7.87,590601.0,6.7052,6.7566,6.6966,6.748,590601.0
2018-03-05 15:30:00,7.87,7.9,7.86,7.89,1085785.0,6.748,6.7738,6.7395,6.7652,1085785.0
2018-03-06 09:30:00,7.99,8.19,7.91,8.19,555264.0,6.8509,7.0224,6.7823,7.0224,555264.0
2018-03-06 10:00:00,8.18,8.21,8.07,8.11,741098.0,7.0139,7.0396,6.9195,6.9538,741098.0
2018-03-06 10:30:00,8.11,8.15,7.99,8.0,1273159.0,6.9538,6.9881,6.8509,6.8595,1273159.0
2018-03-06 11:00:00,8.0,8.06,7.97,7.98,492352.0,6.8595,6.911,6.8338,6.8424,492352.0
2018-03-06 11:30:00,7.98,8.07,7.97,8.06,477613.0,6.8424,6.9195,6.8338,6.911,477613.0
2018-03-06 12:00:00,8.07,8.12,8.05,8.11,354504.0,6.9195,6.9624,6.9024,6.9538,354504.0
2018-03-06 12:30:00,8.1,8.16,8.1,8.13,225057.0,6.9453,6.9967,6.9453,6.971,225057.0
2018-03-06 13:00:00,8.13,8.18,8.12,8.17,315035.0,6.971,7.0139,6.9624,7.0053,315035.0
2018-03-06 13:30:00,8.17,8.18,8.12,8.12,338097.0,7.0053,7.0139,6.9624,6.9624,338097.0
2018-03-06 14:00:00,8.13,8.17,8.12,8.16,192967.0,6.971,7.0053,6.9624,6.9967,192967.0
2018-03-06 14:30:00,8.16,8.2,8.15,8.17,307906.0,6.9967,7.031,6.9881,7.0053,307906.0
2018-03-06 15:00:00,8.17,8.17,8.11,8.14,437907.0,7.0053,7.0053,6.9538,6.9796,437907.0
2018-03-06 15:30:00,8.13,8.18,8.12,8.17,1069986.0,6.971,7.0139,6.9624,7.0053,1069986.0
2018-03-07 09:30:00,8.0,8.09,7.93,8.02,700723.0,6.8595,6.9367,6.7995,6.8767,700723.0
2018-03-07 10:00:00,8.01,8.04,7.96,7.97,309710.0,6.8681,6.8938,6.8252,6.8338,309710.0
2018-03-07 10:30:00,7.97,8.09,7.97,8.09,413617.0,6.8338,6.9367,6.8338,6.9367,413617.0
2018-03-07 11:00:00,8.09,8.11,7.94,7.97,347150.0,6.9367,6.9538,6.8081,6.8338,347150.0
2018-03-07 11:30:00,7.97,7.98,7.82,7.85,367053.0,6.8338,6.8424,6.7052,6.7309,367053.0
2018-03-07 12:00:00,7.86,7.88,7.81,7.86,409806.0,6.7395,6.7566,6.6966,6.7395,409806.0
2018-03-07 12:30:00,7.85,7.89,7.82,7.85,139492.0,6.7309,6.7652,6.7052,6.7309,139492.0
2018-03-07 13:00:00,7.84,7.89,7.81,7.88,210347.0,6.7223,6.7652,6.6966,6.7566,210347.0
2018-03-07 13:30:00,7.89,7.89,7.84,7.87,173786.0,6.7652,6.7652,6.7223,6.748,173786.0
2018-03-07 14:00:00,7.87,7.89,7.83,7.85,227092.0,6.748,6.7652,6.7137,6.7309,227092.0
2018-03-07 14:30:00,7.85,7.89,7.83,7.87,177058.0,6.7309,6.7652,6.7137,6.748,177058.0
2018-03-07 15:00:00,7.88,7.91,7.85,7.85,228980.0,6.7566,6.7823,6.7309,6.7309,228980.0
2018-03-07 15:30:00,7.86,7.91,7.85,7.91,621298.0,6.7395,6.7823,6.7309,6.7823,621298.0
2018-03-08 09:30:00,7.9,7.94,7.82,7.86,269379.0,6.7738,6.8081,6.7052,6.7395,269379.0
2018-03-08 10:00:00,7.85,7.89,7.79,7.86,281931.0,6.7309,6.7652,6.6795,6.7395,281931.0
2018-03-08 10:30:00,7.86,7.87,7.8,7.81,188452.0,6.7395,6.748,6.688,6.6966,188452.0
2018-03-08 11:00:00,7.81,7.88,7.79,7.83,123848.0,6.6966,6.7566,6.6795,6.7137,123848.0
2018-03-08 11:30:00,7.83,7.88,7.81,7.87,350996.0,6.7137,6.7566,6.6966,6.748,350996.0
2018-03-08 12:00:00,7.87,7.87,7.81,7.83,95639.0,6.748,6.748,6.6966,6.7137,95639.0
2018-03-08 12:30:00,7.83,7.88,7.81,7.87,146871.0,6.7137,6.7566,6.6966,6.748,146871.0
2018-03-08 13:00:00,7.88,7.89,7.84,7.86,165198.0,6.7566,6.7652,6.7223,6.7395,165198.0
2018-03-08 13:30:00,7.86,7.87,7.83,7.85,117918.0,6.7395,6.748,6.7137,6.7309,117918.0
2018-03-08 14:00:00,7.85,7.9,7.83,7.9,119521.0,6.7309,6.7738,6.7137,6.7738,119521.0
2018-03-08 14:30:00,7.9,7.99,7.88,7.97,150953.0,6.7738,6.8509,6.7566,6.8338,150953.0
2018-03-08 15:00:00,7.96,8.01,7.95,7.99,173333.0,6.8252,6.8681,6.8166,6.8509,173333.0
2018-03-08 15:30:00,7.99,7.99,7.94,7.98,457086.0,6.8509,6.8509,6.8081,6.8424,457086.0
2018-03-09 09:30:00,8.09,8.14,7.99,8.12,258846.0,6.9367,6.9796,6.8509,6.9624,258846.0
2018-03-09 10:00:00,8.12,8.14,8.08,8.1,243648.0,6.9624,6.9796,6.9281,6.9453,243648.0
2018-03-09 10:30:00,8.1,8.12,8.08,8.1,191605.0,6.9453,6.9624,6.9281,6.9453,191605.0
2018-03-09 11:00:00,8.11,8.2,8.07,8.19,194694.0,6.9538,7.031,6.9195,7.0224,194694.0
2018-03-09 11:30:00,8.2,8.2,8.16,8.18,151484.0,7.031,7.031,6.9967,7.0139,151484.0
2018-03-09 12:00:00,8.18,8.18,8.1,8.13,223539.0,7.0139,7.0139,6.9453,6.971,223539.0
2018-03-09 12:30:00,8.13,8.15,8.11,8.11,119746.0,6.971,6.9881,6.9538,6.9538,119746.0
2018-03-09 13:00:00,8.11,8.13,8.06,8.06,270229.0,6.9538,6.971,6.911,6.911,270229.0
2018-03-09 13:30:00,8.06,8.09,8.05,8.08,163005.0,6.911,6.9367,6.9024,6.9281,163005.0
2018-03-09 14:00:00,8.08,8.15,8.07,8.13,153516.0,6.9281,6.9881,6.9195,6.971,153516.0
2018-03-09 14:30:00,8.13,8.16,8.12,8.16,185260.0,6.971,6.9967,6.9624,6.9967,185260.0
2018-03-09 15:00:00,8.16,8.17,8.12,8.13,391755.0,6.9967,7.0053,6.9624,6.971,391755.0
2018-03-09 15:30:00,8.13,8.18,8.11,8.18,547000.0,6.971,7.0139,6.9538,7.0139,547000.0
2018-03-12 09:30:00,8.14,8.22,8.14,8.18,196872.0,6.9796,7.0482,6.9796,7.0139,196872.0
2018-03-12 10:00:00,8.18,8.18,8.12,8.16,126847.0,7.0139,7.0139,6.9624,6.9967,126847.0
2018-03-12 10:30:00,8.16,8.17,8.08,8.12,183775.0,6.9967,7.0053,6.9281,6.9624,183775.0
2018-03-12 11:00:00,8.12,8.14,8.08,8.09,150948.0,6.9624,6.9796,6.9281,6.9367,150948.0
2018-03-12 11:30:00,8.09,8.14,8.09,8.13,83135.0,6.9367,6.9796,6.9367,6.971,83135.0
2018-03-12 12:00:00,8.13,8.17,8.12,8.16,71401.0,6.971,7.0053,6.9624,6.9967,71401.0
2018-03-12 12:30:00,8.16,8.17,8.14,8.16,34589.0,6.9967,7.0053,6.9796,6.9967,34589.0
2018-03-12 13:00:00,8.17,8.19,8.14,8.16,87422.0,7.0053,7.0224,6.9796,6.9967,87422.0
2018-03-12 13:30:00,8.16,8.19,8.15,8.17,64035.0,6.9967,7.0224,6.9881,7.0053,64035.0
2018-03-12 14:00:00,8.17,8.19,8.15,8.17,72341.0,7.0053,7.0224,6.9881,7.0053,72341.0
2018-03-12 14:30:00,8.18,8.21,8.17,8.19,103774.0,7.0139,7.0396,7.0053,7.0224,103774.0
2018-03-12 15:00:00,8.19,8.2,8.16,8.16,117860.0,7.0224,7.031,6.9967,6.9967,117860.0
2018-03-12 15:30:00,8.17,8.18,8.14,8.17,299281.0,7.0053,7.0139,6.9796,7.0053,299281.0
2018-03-13 09:30:00,8.15,8.24,8.15,8.23,265528.0,6.9881,7.0653,6.9881,7.0567,265528.0
2018-03-13 10:00:00,8.22,8.24,8.12,8.13,260183.0,7.0482,7.0653,6.9624,6.971,260183.0
2018-03-13 10:30:00,8.13,8.15,8.03,8.05,392349.0,6.971,6.9881,6.8852,6.9024,392349.0
2018-03-13 11:00:00,8.05,8.07,8.02,8.07,125087.0,6.9024,6.9195,6.8767,6.9195,125087.0
2018-03-13 11:30:00,8.07,8.16,8.06,8.13,199097.0,6.9195,6.9967,6.911,6.971,199097.0
2018-03-13 12:00:00,8.13,8.13,8.04,8.04,135315.0,6.971,6.971,6.8938,6.8938,135315.0
2018-03-13 12:30:00,8.04,8.12,8.04,8.12,153947.0,6.8938,6.9624,6.8938,6.9624,153947.0
2018-03-13 13:00:00,8.12,8.13,8.08,8.09,108653.0,6.9624,6.971,6.9281,6.9367,108653.0
2018-03-13 13:30:00,8.09,8.1,8.07,8.09,108729.0,6.9367,6.9453,6.9195,6.9367,108729.0
2018-03-13 14:00:00,8.09,8.13,8.07,8.12,189588.0,6.9367,6.971,6.9195,6.9624,189588.0
2018-03-13 14:30:00,8.12,8.13,8.08,8.09,87351.0,6.9624,6.971,6.9281,6.9367,87351.0
2018-03-13 15:00:00,8.09,8.09,8.05,8.06,181326.0,6.9367,6.9367,6.9024,6.911,181326.0
2018-03-13 15:30:00,8.06,8.08,8.04,8.08,349491.0,6.911,6.9281,6.8938,6.9281,349491.0
2018-03-14 09:30:00,8.1,8.13,8.06,8.12,129902.0,6.9883,7.0142,6.9538,7.0056,129902.0
2018-03-14 10:00:00,8.12,8.12,8.02,8.05,109140.0,7.0056,7.0056,6.9193,6.9452,109140.0
2018-03-14 10:30:00,8.04,8.07,8.0,8.04,119211.0,6.9366,6.9625,6.9021,6.9366,119211.0
2018-03-14 11:00:00,8.03,8.05,8.0,8.04,190028.0,6.9279,6.9452,6.9021,6.9366,190028.0
2018-03-14 11:30:00,8.04,8.06,8.0,8.04,94195.0,6.9366,6.9538,6.9021,6.9366,94195.0
2018-03-14 12:00:00,8.05,8.08,8.02,8.05,107555.0,6.9452,6.9711,6.9193,6.9452,107555.0
2018-03-14 12:30:00,8.05,8.07,8.03,8.04,86396.0,6.9452,6.9625,6.9279,6.9366,86396.0
2018-03-14 13:00:00,8.04,8.08,8.03,8.07,70581.0,6.9366,6.9711,6.9279,6.9625,70581.0
2018-03-14 13:30:00,8.08,8.11,8.06,8.06,87933.0,6.9711,6.997,6.9538,6.9538,87933.0
2018-03-14 14:00:00,8.06,8.08,8.05,8.05,76915.0,6.9538,6.9711,6.9452,6.9452,76915.0
2018-03-14 14:30:00,8.05,8.08,8.04,8.08,108975.0,6.9452,6.9711,6.9366,6.9711,108975.0
2018-03-14 15:00:00,8.08,8.08,8.03,8.04,116685.0,6.9711,6.9711,6.9279,6.9366,116685.0
2018-03-14 15:30:00,8.04,8.07,8.02,8.06,436437.0,6.9366,6.9625,6.9193,6.9538,436437.0
2018-03-15 09:30:00,8.13,8.14,8.06,8.1,167459.0,7.0142,7.0229,6.9538,6.9883,167459.0
2018-03-15 10:00:00,8.1,8.12,8.04,8.06,77292.0,6.9883,7.0056,6.9366,6.9538,77292.0
2018-03-15 10:30:00,8.06,8.12,8.05,8.11,111627.0,6.9538,7.0056,6.9452,6.997,111627.0
2018-03-15 11:00:00,8.11,8.14,8.06,8.06,275365.0,6.997,7.0229,6.9538,6.9538,275365.0
2018-03-15 11:30:00,8.06,8.07,8.02,8.04,362909.0,6.9538,6.9625,6.9193,6.9366,362909.0
2018-03-15 12:00:00,8.04,8.07,8.03,8.05,113867.0,6.9366,6.9625,6.9279,6.9452,113867.0
2018-03-15 12:30:00,8.05,8.06,8.03,8.05,119246.0,6.9452,6.9538,6.9279,6.9452,119246.0
2018-03-15 13:00:00,8.05,8.09,8.04,8.08,91114.0,6.9452,6.9797,6.9366,6.9711,91114.0
2018-03-15 13:30:00,8.08,8.08,8.05,8.06,148460.0,6.9711,6.9711,6.9452,6.9538,148460.0
2018-03-15 14:00:00,8.06,8.07,8.02,8.04,166680.0,6.9538,6.9625,6.9193,6.9366,166680.0
2018-03-15 14:30:00,8.04,8.08,8.02,8.08,184758.0,6.9366,6.9711,6.9193,6.9711,184758.0
2018-03-15 15:00:00,8.07,8.09,8.06,8.09,116394.0,6.9625,6.9797,6.9538,6.9797,116394.0
2018-03-15 15:30:00,8.09,8.1,8.06,8.09,473260.0,6.9797,6.9883,6.9538,6.9797,473260.0
2018-03-16 09:30:00,8.15,8.23,8.13,8.22,276867.0,7.0315,7.1005,7.0142,7.0919,276867.0
2018-03-16 10:00:00,8.22,8.3,8.22,8.29,325637.0,7.0919,7.1609,7.0919,7.1523,325637.0
2018-03-16 10:30:00,8.29,8.38,8.29,8.35,261391.0,7.1523,7.2299,7.1523,7.204,261391.0
2018-03-16 11:00:00,8.34,8.35,8.26,8.32,278539.0,7.1954,7.204,7.1264,7.1781,278539.0
2018-03-16 11:30:00,8.32,8.43,8.32,8.35,238381.0,7.1781,7.2731,7.1781,7.204,238381.0
2018-03-16 12:00:00,8.35,8.43,8.35,8.43,259231.0,7.204,7.2731,7.204,7.2731,259231.0
2018-03-16 12:30:00,8.42,8.44,8.39,8.44,163930.0,7.2644,7.2817,7.2385,7.2817,163930.0
2018-03-16 13:00:00,8.44,8.44,8.35,8.37,302615.0,7.2817,7.2817,7.204,7.2213,302615.0
2018-03-16 13:30:00,8.37,8.42,8.36,8.41,268573.0,7.2213,7.2644,7.2127,7.2558,268573.0
2018-03-16 14:00:00,8.42,8.42,8.38,8.39,202209.0,7.2644,7.2644,7.2299,7.2385,202209.0
2018-03-16 14:30:00,8.39,8.4,8.38,8.38,120899.0,7.2385,7.2472,7.2299,7.2299,120899.0
2018-03-16 15:00:00,8.38,8.4,8.34,8.36,220096.0,7.2299,7.2472,7.1954,7.2127,220096.0
2018-03-16 15:30:00,8.37,8.6,8.36,8.43,2310022.0,7.2213,7.4197,7.2127,7.2731,2310022.0
2018-03-19 09:30:00,8.43,8.49,8.37,8.46,331814.0,7.2731,7.3248,7.2213,7.2989,331814.0
2018-03-19 10:00:00,8.46,8.46,8.38,8.4,189987.0,7.2989,7.2989,7.2299,7.2472,189987.0
2018-03-19 10:30:00,8.4,8.43,8.34,8.38,203060.0,7.2472,7.2731,7.1954,7.2299,203060.0
2018-03-19 11:00:00,8.36,8.37,8.33,8.36,114395.0,7.2127,7.2213,7.1868,7.2127,114395.0
2018-03-19 11:30:00,8.36,8.44,8.34,8.4,247963.0,7.2127,7.2817,7.1954,7.2472,247963.0
2018-03-19 12:00:00,8.4,8.42,8.37,8.4,217851.0,7.2472,7.2644,7.2213,7.2472,217851.0
2018-03-19 12:30:00,8.4,8.4,8.32,8.35,132650.0,7.2472,7.2472,7.1781,7.204,132650.0
2018-03-19 13:00:00,8.36,8.36,8.29,8.3,94738.0,7.2127,7.2127,7.1523,7.1609,94738.0
2018-03-19 13:30:00,8.3,8.42,8.3,8.42,221953.0,7.1609,7.2644,7.1609,7.2644,221953.0
2018-03-19 14:00:00,8.42,8.43,8.33,8.33,152281.0,7.2644,7.2731,7.1868,7.1868,152281.0
2018-03-19 14:30:00,8.33,8.35,8.3,8.3,153004.0,7.1868,7.204,7.1609,7.1609,153004.0
2018-03-19 15:00:00,8.3,8.34,8.29,8.34,103259.0,7.1609,7.1954,7.1523,7.1954,103259.0
2018-03-19 15:30:00,8.33,8.36,8.32,8.33,278120.0,7.1868,7.2127,7.1781,7.1868,278120.0
2018-03-20 09:30:00,8.41,8.49,8.36,8.36,204634.0,7.2558,7.3248,7.2127,7.2127,204634.0
2018-03-20 10:00:00,8.37,8.4,8.33,8.38,141036.0,7.2213,7.2472,7.1868,7.2299,141036.0
2018-03-20 10:30:00,8.38,8.4,8.34,8.38,158024.0,7.2299,7.2472,7.1954,7.2299,158024.0
2018-03-20 11:00:00,8.39,8.42,8.38,8.39,123612.0,7.2385,7.2644,7.2299,7.2385,123612.0
2018-03-20 11:30:00,8.4,8.4,8.34,8.35,99486.0,7.2472,7.2472,7.1954,7.204,99486.0
2018-03-20 12:00:00,8.36,8.42,8.34,8.38,138847.0,7.2127,7.2644,7.1954,7.2299,138847.0
2018-03-20 12:30:00,8.37,8.38,8.33,8.37,209402.0,7.2213,7.2299,7.1868,7.2213,209402.0
2018-03-20 13:00:00,8.37,8.41,8.36,8.38,138522.0,7.2213,7.2558,7.2127,7.2299,138522.0
2018-03-20 13:30:00,8.38,8.4,8.35,8.37,86494.0,7.2299,7.2472,7.204,7.2213,86494.0
2018-03-20 14:00:00,8.37,8.41,8.36,8.39,117413.0,7.2213,7.2558,7.2127,7.2385,117413.0
2018-03-20 14:30:00,8.38,8.4,8.36,8.36,88994.0,7.2299,7.2472,7.2127,7.2127,88994.0
2018-03-20 15:00:00,8.36,8.39,8.36,8.37,77972.0,7.2127,7.2385,7.2127,7.2213,77972.0
2018-03-20 15:30:00,8.37,8.43,8.37,8.42,536423.0,7.2213,7.2731,7.2213,7.2644,536423.0
2018-03-21 09:30:00,8.54,8.69,8.5,8.64,344063.0,7.368,7.4974,7.3334,7.4542,344063.0
2018-03-21 10:00:00,8.64,8.68,8.58,8.62,307289.0,7.4542,7.4887,7.4025,7.437,307289.0
2018-03-21 10:30:00,8.62,8.74,8.61,8.72,254197.0,7.437,7.5405,7.4283,7.5233,254197.0
2018-03-21 11:00:00,8.73,8.8,8.7,8.79,386668.0,7.5319,7.5923,7.506,7.5836,386668.0
2018-03-21 11:30:00,8.8,8.88,8.79,8.86,477734.0,7.5923,7.6613,7.5836,7.644,477734.0
2018-03-21 12:00:00,8.86,8.97,8.84,8.93,457678.0,7.644,7.7389,7.6268,7.7044,457678.0
2018-03-21 12:30:00,8.93,8.95,8.85,8.88,365173.0,7.7044,7.7217,7.6354,7.6613,365173.0
2018-03-21 13:00:00,8.88,8.88,8.82,8.83,201558.0,7.6613,7.6613,7.6095,7.6182,201558.0
2018-03-21 13:30:00,8.84,8.88,8.81,8.88,232708.0,7.6268,7.6613,7.6009,7.6613,232708.0
2018-03-21 14:00:00,8.88,8.97,8.86,8.9,181205.0,7.6613,7.7389,7.644,7.6785,181205.0
2018-03-21 14:30:00,8.91,8.93,8.86,8.92,209960.0,7.6872,7.7044,7.644,7.6958,209960.0
2018-03-21 15:00:00,8.92,9.0,8.92,8.95,636858.0,7.6958,7.7648,7.6958,7.7217,636858.0
2018-03-21 15:30:00,8.95,8.99,8.92,8.93,444871.0,7.7217,7.7562,7.6958,7.7044,444871.0
2018-03-22 09:30:00,8.74,8.74,8.38,8.49,1055474.0,7.5405,7.5405,7.2299,7.3248,1055474.0
2018-03-22 10:00:00,8.48,8.62,8.46,8.58,451102.0,7.3162,7.437,7.2989,7.4025,451102.0
2018-03-22 10:30:00,8.57,8.57,8.46,8.49,326851.0,7.3938,7.3938,7.2989,7.3248,326851.0
2018-03-22 11:00:00,8.49,8.52,8.42,8.46,308144.0,7.3248,7.3507,7.2644,7.2989,308144.0
2018-03-22 11:30:00,8.46,8.54,8.42,8.5,292327.0,7.2989,7.368,7.2644,7.3334,292327.0
2018-03-22 12:00:00,8.49,8.57,8.48,8.56,200220.0,7.3248,7.3938,7.3162,7.3852,200220.0
2018-03-22 12:30:00,8.56,8.57,8.48,8.49,164859.0,7.3852,7.3938,7.3162,7.3248,164859.0
2018-03-22 13:00:00,8.48,8.52,8.42,8.46,276639.0,7.3162,7.3507,7.2644,7.2989,276639.0
2018-03-22 13:30:00,8.46,8.47,8.41,8.43,215500.0,7.2989,7.3076,7.2558,7.2731,215500.0
2018-03-22 14:00:00,8.44,8.51,8.42,8.48,644075.0,7.2817,7.3421,7.2644,7.3162,644075.0
2018-03-22 14:30:00,8.47,8.5,8.46,8.48,397129.0,7.3076,7.3334,7.2989,7.3162,397129.0
2018-03-22 15:00:00,8.48,8.53,8.45,8.46,541555.0,7.3162,7.3593,7.2903,7.2989,541555.0
2018-03-22 15:30:00,8.46,8.48,8.4,8.41,1126729.0,7.2989,7.3162,7.2472,7.2558,1126729.0
2018-03-23 09:30:00,8.49,8.54,8.42,8.47,341756.0,7.3248,7.368,7.2644,7.3076,341756.0
2018-03-23 10:00:00,8.48,8.52,8.41,8.45,1170932.0,7.3162,7.3507,7.2558,7.2903,1170932.0
2018-03-23 10:30:00,8.45,8.49,8.42,8.46,637786.0,7.2903,7.3248,7.2644,7.2989,637786.0
2018-03-23 11:00:00,8.46,8.46,8.39,8.4,508240.0,7.2989,7.2989,7.2385,7.2472,508240.0
2018-03-23 11:30:00,8.4,8.43,8.31,8.33,285963.0,7.2472,7.2731,7.1695,7.1868,285963.0
2018-03-23 12:00:00,8.33,8.36,8.29,8.33,364013.0,7.1868,7.2127,7.1523,7.1868,364013.0
2018-03-23 12:30:00,8.33,8.33,8.24,8.27,461026.0,7.1868,7.1868,7.1091,7.135,461026.0
2018-03-23 13:00:00,8.27,8.31,8.26,8.3,266665.0,7.135,7.1695,7.1264,7.1609,266665.0
2018-03-23 13:30:00,8.3,8.32,8.28,8.29,249385.0,7.1609,7.1781,7.1436,7.1523,249385.0
2018-03-23 14:00:00,8.28,8.3,8.23,8.25,275525.0,7.1436,7.1609,7.1005,7.1178,275525.0
2018-03-23 14:30:00,8.25,8.28,8.18,8.19,264729.0,7.1178,7.1436,7.0574,7.066,264729.0
2018-03-23 15:00:00,8.19,8.21,8.14,8.19,415930.0,7.066,7.0832,7.0229,7.066,415930.0
2018-03-23 15:30:00,8.19,8.19,8.08,8.15,760859.0,7.066,7.066,6.9711,7.0315,760859.0
2018-03-26 09:30:00,8.2,8.22,8.06,8.11,417478.0,7.0746,7.0919,6.9538,6.997,417478.0
2018-03-26 10:00:00,8.11,8.15,8.05,8.06,297211.0,6.997,7.0315,6.9452,6.9538,297211.0
2018-03-26 10:30:00,8.05,8.07,8.0,8.02,419524.0,6.9452,6.9625,6.9021,6.9193,419524.0
2018-03-26 11:00:00,8.01,8.06,8.0,8.04,469340.0,6.9107,6.9538,6.9021,6.9366,469340.0
2018-03-26 11:30:00,8.04,8.11,8.04,8.09,192312.0,6.9366,6.997,6.9366,6.9797,192312.0
2018-03-26 12:00:00,8.08,8.1,8.03,8.08,180495.0,6.9711,6.9883,6.9279,6.9711,180495.0
2018-03-26 12:30:00,8.07,8.09,8.02,8.04,153334.0,6.9625,6.9797,6.9193,6.9366,153334.0
2018-03-26 13:00:00,8.04,8.1,8.03,8.08,79857.0,6.9366,6.9883,6.9279,6.9711,79857.0
2018-03-26 13:30:00,8.09,8.13,8.07,8.13,114275.0,6.9797,7.0142,6.9625,7.0142,114275.0
2018-03-26 14:00:00,8.13,8.19,8.12,8.15,128394.0,7.0142,7.066,7.0056,7.0315,128394.0
2018-03-26 14:30:00,8.14,8.18,8.12,8.17,256650.0,7.0229,7.0574,7.0056,7.0487,256650.0
2018-03-26 15:00:00,8.16,8.24,8.16,8.24,247399.0,7.0401,7.1091,7.0401,7.1091,247399.0
2018-03-26 15:30:00,8.24,8.3,8.22,8.29,502198.0,7.1091,7.1609,7.0919,7.1523,502198.0
2018-03-27 09:30:00,8.34,8.35,8.25,8.28,218217.0,7.1954,7.204,7.1178,7.1436,218217.0
2018-03-27 10:00:00,8.28,8.35,8.26,8.28,273501.0,7.1436,7.204,7.1264,7.1436,273501.0
2018-03-27 10:30:00,8.27,8.27,8.17,8.2,273676.0,7.135,7.135,7.0487,7.0746,273676.0
2018-03-27 11:00:00,8.2,8.24,8.19,8.22,154433.0,7.0746,7.1091,7.066,7.0919,154433.0
2018-03-27 11:30:00,8.22,8.27,8.2,8.26,163288.0,7.0919,7.135,7.0746,7.1264,163288.0
2018-03-27 12:00:00,8.26,8.29,8.24,8.27,201984.0,7.1264,7.1523,7.1091,7.135,201984.0
2018-03-27 12:30:00,8.27,8.28,8.24,8.26,125200.0,7.135,7.1436,7.1091,7.1264,125200.0
2018-03-27 13:00:00,8.26,8.28,8.25,8.25,99065.0,7.1264,7.1436,7.1178,7.1178,99065.0
2018-03-27 13:30:00,8.26,8.27,8.2,8.23,107606.0,7.1264,7.135,7.0746,7.1005,107606.0
2018-03-27 14:00:00,8.22,8.24,8.19,8.23,227256.0,7.0919,7.1091,7.066,7.1005,227256.0
2018-03-27 14:30:00,8.22,8.25,8.21,8.22,234169.0,7.0919,7.1178,7.0832,7.0919,234169.0
2018-03-27 15:00:00,8.22,8.24,8.14,8.15,287115.0,7.0919,7.1091,7.0229,7.0315,287115.0
2018-03-27 15:30:00,8.14,8.21,8.12,8.2,1248646.0,7.0229,7.0832,7.0056,7.0746,1248646.0
2018-03-28 09:30:00,8.4,8.45,8.16,8.21,544026.0,7.2472,7.2903,7.0401,7.0832,544026.0
2018-03-28 10:00:00,8.21,8.25,8.16,8.25,202794.0,7.0832,7.1178,7.0401,7.1178,202794.0
2018-03-28 10:30:00,8.25,8.33,8.16,8.19,338522.0,7.1178,7.1868,7.0401,7.066,338522.0
2018-03-28 11:00:00,8.19,8.22,8.16,8.19,355616.0,7.066,7.0919,7.0401,7.066,355616.0
2018-03-28 11:30:00,8.19,8.24,8.14,8.2,551085.0,7.066,7.1091,7.0229,7.0746,551085.0
2018-03-28 12:00:00,8.2,8.25,8.17,8.19,182695.0,7.0746,7.1178,7.0487,7.066,182695.0
2018-03-28 12:30:00,8.2,8.24,8.19,8.2,136449.0,7.0746,7.1091,7.066,7.0746,136449.0
2018-03-28 13:00:00,8.19,8.21,8.15,8.18,116887.0,7.066,7.0832,7.0315,7.0574,116887.0
2018-03-28 13:30:00,8.18,8.23,8.17,8.22,129014.0,7.0574,7.1005,7.0487,7.0919,129014.0
2018-03-28 14:00:00,8.22,8.24,8.19,8.19,264391.0,7.0919,7.1091,7.066,7.066,264391.0
2018-03-28 14:30:00,8.2,8.23,8.19,8.2,96869.0,7.0746,7.1005,7.066,7.0746,96869.0
2018-03-28 15:00:00,8.19,8.2,8.14,8.19,383244.0,7.066,7.0746,7.0229,7.066,383244.0
2018-03-28 15:30:00,8.19,8.21,8.14,8.18,658754.0,7.066,7.0832,7.0229,7.0574,658754.0
2018-03-29 09:30:00,8.21,8.44,8.21,8.39,390196.0,7.0832,7.2817,7.0832,7.2385,390196.0
2018-03-29 10:00:00,8.39,8.49,8.33,8.47,260125.0,7.2385,7.3248,7.1868,7.3076,260125.0
2018-03-29 10:30:00,8.47,8.53,8.45,8.47,275963.0,7.3076,7.3593,7.2903,7.3076,275963.0
2018-03-29 11:00:00,8.48,8.5,8.42,8.44,109470.0,7.3162,7.3334,7.2644,7.2817,109470.0
2018-03-29 11:30:00,8.43,8.43,8.36,8.41,126389.0,7.2731,7.2731,7.2127,7.2558,126389.0
2018-03-29 12:00:00,8.42,8.45,8.38,8.43,137655.0,7.2644,7.2903,7.2299,7.2731,137655.0
2018-03-29 12:30:00,8.43,8.43,8.39,8.43,74798.0,7.2731,7.2731,7.2385,7.2731,74798.0
2018-03-29 13:00:00,8.43,8.45,8.4,8.44,72533.0,7.2731,7.2903,7.2472,7.2817,72533.0
2018-03-29 13:30:00,8.44,8.5,8.42,8.47,95136.0,7.2817,7.3334,7.2644,7.3076,95136.0
2018-03-29 14:00:00,8.48,8.49,8.42,8.44,112375.0,7.3162,7.3248,7.2644,7.2817,112375.0
2018-03-29 14:30:00,8.44,8.47,8.42,8.46,108018.0,7.2817,7.3076,7.2644,7.2989,108018.0
2018-03-29 15:00:00,8.46,8.5,8.45,8.48,342909.0,7.2989,7.3334,7.2903,7.3162,342909.0
2018-03-29 15:30:00,8.48,8.54,8.44,8.53,1006783.0,7.3162,7.368,7.2817,7.3593,1006783.0
2018-04-02 09:30:00,8.44,8.46,8.36,8.46,366625.0,7.2817,7.2989,7.2127,7.2989,366625.0
2018-04-02 10:00:00,8.46,8.5,8.37,8.48,389657.0,7.2989,7.3334,7.2213,7.3162,389657.0
2018-04-02 10:30:00,8.48,8.5,8.36,8.37,200035.0,7.3162,7.3334,7.2127,7.2213,200035.0
2018-04-02 11:00:00,8.36,8.37,8.28,8.32,197938.0,7.2127,7.2213,7.1436,7.1781,197938.0
2018-04-02 11:30:00,8.32,8.32,8.25,8.31,373575.0,7.1781,7.1781,7.1178,7.1695,373575.0
2018-04-02 12:00:00,8.32,8.33,8.26,8.3,422858.0,7.1781,7.1868,7.1264,7.1609,422858.0
2018-04-02 12:30:00,8.3,8.36,8.3,8.33,99249.0,7.1609,7.2127,7.1609,7.1868,99249.0
2018-04-02 13:00:00,8.32,8.34,8.24,8.24,151505.0,7.1781,7.1954,7.1091,7.1091,151505.0
2018-04-02 13:30:00,8.24,8.28,8.2,8.22,192663.0,7.1091,7.1436,7.0746,7.0919,192663.0
2018-04-02 14:00:00,8.22,8.23,8.17,8.21,385379.0,7.0919,7.1005,7.0487,7.0832,385379.0
2018-04-02 14:30:00,8.21,8.25,8.19,8.25,164764.0,7.0832,7.1178,7.066,7.1178,164764.0
2018-04-02 15:00:00,8.25,8.31,8.24,8.28,232670.0,7.1178,7.1695,7.1091,7.1436,232670.0
2018-04-02 15:30:00,8.28,8.39,8.26,8.39,798680.0,7.1436,7.2385,7.1264,7.2385,798680.0
2018-04-03 09:30:00,8.41,8.56,8.35,8.52,1060161.0,7.2558,7.3852,7.204,7.3507,1060161.0
2018-04-03 10:00:00,8.54,8.54,8.42,8.48,477048.0,7.368,7.368,7.2644,7.3162,477048.0
2018-04-03 10:30:00,8.47,8.53,8.45,8.5,248832.0,7.3076,7.3593,7.2903,7.3334,248832.0
2018-04-03 11:00:00,8.5,8.58,8.49,8.55,310045.0,7.3334,7.4025,7.3248,7.3766,310045.0
2018-04-03 11:30:00,8.55,8.57,8.48,8.48,135516.0,7.3766,7.3938,7.3162,7.3162,135516.0
2018-04-03 12:00:00,8.48,8.5,8.44,8.46,206230.0,7.3162,7.3334,7.2817,7.2989,206230.0
2018-04-03 12:30:00,8.46,8.57,8.46,8.57,188042.0,7.2989,7.3938,7.2989,7.3938,188042.0
2018-04-03 13:00:00,8.57,8.59,8.56,8.59,155796.0,7.3938,7.4111,7.3852,7.4111,155796.0
2018-04-03 13:30:00,8.59,8.6,8.5,8.57,152129.0,7.4111,7.4197,7.3334,7.3938,152129.0
2018-04-03 14:00:00,8.57,8.62,8.56,8.61,229754.0,7.3938,7.437,7.3852,7.4283,229754.0
2018-04-03 14:30:00,8.61,8.75,8.6,8.75,395882.0,7.4283,7.5491,7.4197,7.5491,395882.0
2018-04-03 15:00:00,8.75,8.84,8.73,8.8,758867.0,7.5491,7.6268,7.5319,7.5923,758867.0
2018-04-03 15:30:00,8.8,8.86,8.78,8.85,1169104.0,7.5923,7.644,7.575,7.6354,1169104.0
2018-04-04 09:30:00,8.58,8.75,8.49,8.72,731304.0,7.4025,7.5491,7.3248,7.5233,731304.0
2018-04-04 10:00:00,8.72,8.79,8.69,8.77,358509.0,7.5233,7.5836,7.4974,7.5664,358509.0
2018-04-04 10:30:00,8.77,9.11,8.77,9.1,1235596.0,7.5664,7.8597,7.5664,7.8511,1235596.0
2018-04-04 11:00:00,9.1,9.1,9.01,9.04,520061.0,7.8511,7.8511,7.7735,7.7993,520061.0
2018-04-04 11:30:00,9.03,9.08,9.02,9.04,268431.0,7.7907,7.8338,7.7821,7.7993,268431.0
2018-04-04 12:00:00,9.04,9.06,9.0,9.02,211659.0,7.7993,7.8166,7.7648,7.7821,211659.0
2018-04-04 12:30:00,9.02,9.04,8.96,9.01,213336.0,7.7821,7.7993,7.7303,7.7735,213336.0
2018-04-04 13:00:00,9.0,9.03,8.94,8.97,194904.0,7.7648,7.7907,7.7131,7.7389,194904.0
2018-04-04 13:30:00,8.97,8.99,8.9,8.94,270403.0,7.7389,7.7562,7.6785,7.7131,270403.0
2018-04-04 14:00:00,8.94,9.06,8.93,8.99,255208.0,7.7131,7.8166,7.7044,7.7562,255208.0
2018-04-04 14:30:00,9.0,9.05,8.93,9.03,225672.0,7.7648,7.808,7.7044,7.7907,225672.0
2018-04-04 15:00:00,9.02,9.09,9.02,9.08,258002.0,7.7821,7.8425,7.7821,7.8338,258002.0
2018-04-04 15:30:00,9.08,9.15,9.07,9.1,1240374.0,7.8338,7.8942,7.8252,7.8511,1240374.0
2018-04-05 09:30:00,9.14,9.61,9.09,9.53,1651856.0,7.8856,8.2911,7.8425,8.2221,1651856.0
2018-04-05 10:00:00,9.54,9.75,9.51,9.6,1215143.0,8.2307,8.4119,8.2048,8.2825,1215143.0
2018-04-05 10:30:00,9.6,9.66,9.49,9.5,720162.0,8.2825,8.3342,8.1876,8.1962,720162.0
2018-04-05 11:00:00,9.51,9.66,9.5,9.6,1026582.0,8.2048,8.3342,8.1962,8.2825,1026582.0
2018-04-05 11:30:00,9.61,9.68,9.56,9.63,434198.0,8.2911,8.3515,8.248,8.3084,434198.0
2018-04-05 12:00:00,9.64,9.67,9.59,9.6,342177.0,8.317,8.3429,8.2739,8.2825,342177.0
2018-04-05 12:30:00,9.6,9.66,9.56,9.58,366745.0,8.2825,8.3342,8.248,8.2652,366745.0
2018-04-05 13:00:00,9.58,9.59,9.43,9.44,477714.0,8.2652,8.2739,8.1358,8.1444,477714.0
2018-04-05 13:30:00,9.45,9.47,9.4,9.45,313574.0,8.1531,8.1703,8.1099,8.1531,313574.0
2018-04-05 14:00:00,9.45,9.48,9.39,9.42,715989.0,8.1531,8.1789,8.1013,8.1272,715989.0
2018-04-05 14:30:00,9.42,9.48,9.4,9.46,829646.0,8.1272,8.1789,8.1099,8.1617,829646.0
2018-04-05 15:00:00,9.46,9.5,9.43,9.48,642394.0,8.1617,8.1962,8.1358,8.1789,642394.0
2018-04-05 15:30:00,9.48,9.51,9.47,9.49,1106064.0,8.1789,8.2048,8.1703,8.1876,1106064.0
2018-04-06 09:30:00,9.48,9.75,9.44,9.56,563121.0,8.1789,8.4119,8.1444,8.248,563121.0
2018-04-06 10:00:00,9.57,9.59,9.43,9.46,372257.0,8.2566,8.2739,8.1358,8.1617,372257.0
2018-04-06 10:30:00,9.46,9.48,9.38,9.39,240079.0,8.1617,8.1789,8.0927,8.1013,240079.0
2018-04-06 11:00:00,9.39,9.49,9.36,9.49,402496.0,8.1013,8.1876,8.0754,8.1876,402496.0
2018-04-06 11:30:00,9.49,9.53,9.35,9.45,372578.0,8.1876,8.2221,8.0668,8.1531,372578.0
2018-04-06 12:00:00,9.44,9.48,9.38,9.42,241383.0,8.1444,8.1789,8.0927,8.1272,241383.0
2018-04-06 12:30:00,9.42,9.46,9.39,9.43,142740.0,8.1272,8.1617,8.1013,8.1358,142740.0
2018-04-06 13:00:00,9.43,9.44,9.39,9.42,193919.0,8.1358,8.1444,8.1013,8.1272,193919.0
2018-04-06 13:30:00,9.42,9.44,9.36,9.37,226739.0,8.1272,8.1444,8.0754,8.084,226739.0
2018-04-06 14:00:00,9.37,9.43,9.36,9.38,248826.0,8.084,8.1358,8.0754,8.0927,248826.0
2018-04-06 14:30:00,9.38,9.4,9.24,9.29,292899.0,8.0927,8.1099,7.9719,8.015,292899.0
2018-04-06 15:00:00,9.29,9.37,9.25,9.35,428117.0,8.015,8.084,7.9805,8.0668,428117.0
2018-04-06 15:30:00,9.35,9.4,9.33,9.36,754419.0,8.0668,8.1099,8.0495,8.0754,754419.0
2018-04-09 09:30:00,9.48,9.51,9.18,9.26,483366.0,8.1789,8.2048,7.9201,7.9891,483366.0
2018-04-09 10:00:00,9.26,9.37,9.23,9.31,313521.0,7.9891,8.084,7.9633,8.0323,313521.0
2018-04-09 10:30:00,9.32,9.43,9.31,9.43,273735.0,8.0409,8.1358,8.0323,8.1358,273735.0
2018-04-09 11:00:00,9.43,9.43,9.37,9.38,188445.0,8.1358,8.1358,8.084,8.0927,188445.0
2018-04-09 11:30:00,9.38,9.42,9.35,9.37,170864.0,8.0927,8.1272,8.0668,8.084,170864.0
2018-04-09 12:00:00,9.37,9.41,9.35,9.37,111185.0,8.084,8.1186,8.0668,8.084,111185.0
2018-04-09 12:30:00,9.37,9.4,9.35,9.4,109514.0,8.084,8.1099,8.0668,8.1099,109514.0
2018-04-09 13:00:00,9.4,9.41,9.38,9.4,186174.0,8.1099,8.1186,8.0927,8.1099,186174.0
2018-04-09 13:30:00,9.4,9.42,9.36,9.39,246681.0,8.1099,8.1272,8.0754,8.1013,246681.0
2018-04-09 14:00:00,9.38,9.4,9.37,9.38,78714.0,8.0927,8.1099,8.084,8.0927,78714.0
2018-04-09 14:30:00,9.38,9.39,9.35,9.35,241675.0,8.0927,8.1013,8.0668,8.0668,241675.0
2018-04-09 15:00:00,9.36,9.37,9.29,9.34,225658.0,8.0754,8.084,8.015,8.0582,225658.0
2018-04-09 15:30:00,9.33,9.35,9.3,9.34,874969.0,8.0495,8.0668,8.0237,8.0582,874969.0
2018-04-10 09:30:00,9.52,9.66,9.48,9.62,287530.0,8.2135,8.3342,8.1789,8.2997,287530.0
2018-04-10 10:00:00,9.62,9.69,9.6,9.64,275786.0,8.2997,8.3601,8.2825,8.317,275786.0
2018-04-10 10:30:00,9.64,9.83,9.63,9.76,857323.0,8.317,8.4809,8.3084,8.4205,857323.0
2018-04-10 11:00:00,9.76,9.81,9.74,9.75,245567.0,8.4205,8.4637,8.4033,8.4119,245567.0
2018-04-10 11:30:00,9.74,9.79,9.71,9.73,165656.0,8.4033,8.4464,8.3774,8.3946,165656.0
2018-04-10 12:00:00,9.74,9.78,9.69,9.72,169240.0,8.4033,8.4378,8.3601,8.386,169240.0
2018-04-10 12:30:00,9.72,9.76,9.7,9.74,97288.0,8.386,8.4205,8.3688,8.4033,97288.0
2018-04-10 13:00:00,9.75,9.78,9.71,9.78,87012.0,8.4119,8.4378,8.3774,8.4378,87012.0
2018-04-10 13:30:00,9.78,9.85,9.77,9.84,171682.0,8.4378,8.4982,8.4291,8.4895,171682.0
2018-04-10 14:00:00,9.85,9.85,9.78,9.81,285859.0,8.4982,8.4982,8.4378,8.4637,285859.0
2018-04-10 14:30:00,9.8,9.92,9.8,9.92,632893.0,8.455,8.5586,8.455,8.5586,632893.0
2018-04-10 15:00:00,9.92,9.93,9.83,9.84,484954.0,8.5586,8.5672,8.4809,8.4895,484954.0
2018-04-10 15:30:00,9.84,9.9,9.84,9.85,636858.0,8.4895,8.5413,8.4895,8.4982,636858.0
2018-04-11 09:30:00,9.9,10.19,9.87,10.12,1159467.0,8.5413,8.7915,8.5154,8.7311,1159467.0
2018-04-11 10:00:00,10.13,10.16,10.02,10.03,435184.0,8.7397,8.7656,8.6448,8.6535,435184.0
2018-04-11 10:30:00,10.02,10.12,9.9,10.08,589371.0,8.6448,8.7311,8.5413,8.6966,589371.0
2018-04-11 11:00:00,10.08,10.14,10.03,10.13,492943.0,8.6966,8.7484,8.6535,8.7397,492943.0
2018-04-11 11:30:00,10.14,10.17,10.12,10.16,682657.0,8.7484,8.7743,8.7311,8.7656,682657.0
2018-04-11 12:00:00,10.16,10.17,10.08,10.11,316118.0,8.7656,8.7743,8.6966,8.7225,316118.0
2018-04-11 12:30:00,10.11,10.11,10.06,10.07,493503.0,8.7225,8.7225,8.6793,8.688,493503.0
2018-04-11 13:00:00,10.07,10.08,9.97,10.03,348744.0,8.688,8.6966,8.6017,8.6535,348744.0
2018-04-11 13:30:00,10.02,10.04,9.96,10.0,334623.0,8.6448,8.6621,8.5931,8.6276,334623.0
2018-04-11 14:00:00,10.0,10.01,9.92,9.98,335427.0,8.6276,8.6362,8.5586,8.6103,335427.0
2018-04-11 14:30:00,9.97,10.03,9.94,9.97,317019.0,8.6017,8.6535,8.5758,8.6017,317019.0
2018-04-11 15:00:00,9.97,9.99,9.93,9.95,371412.0,8.6017,8.619,8.5672,8.5844,371412.0
2018-04-11 15:30:00,9.95,10.04,9.93,9.94,1517843.0,8.5844,8.6621,8.5672,8.5758,1517843.0
2018-04-12 09:30:00,9.9,9.93,9.7,9.84,340683.0,8.5413,8.5672,8.3688,8.4895,340683.0
2018-04-12 10:00:00,9.84,9.86,9.77,9.79,228719.0,8.4895,8.5068,8.4291,8.4464,228719.0
2018-04-12 10:30:00,9.79,9.86,9.77,9.77,247350.0,8.4464,8.5068,8.4291,8.4291,247350.0
2018-04-12 11:00:00,9.78,9.88,9.75,9.78,670338.0,8.4378,8.5241,8.4119,8.4378,670338.0
2018-04-12 11:30:00,9.78,9.86,9.74,9.83,482018.0,8.4378,8.5068,8.4033,8.4809,482018.0
2018-04-12 12:00:00,9.83,9.88,9.81,9.83,142082.0,8.4809,8.5241,8.4637,8.4809,142082.0
2018-04-12 12:30:00,9.83,9.87,9.82,9.86,121553.0,8.4809,8.5154,8.4723,8.5068,121553.0
2018-04-12 13:00:00,9.86,9.87,9.82,9.83,93097.0,8.5068,8.5154,8.4723,8.4809,93097.0
2018-04-12 13:30:00,9.83,9.84,9.8,9.82,150992.0,8.4809,8.4895,8.455,8.4723,150992.0
2018-04-12 14:00:00,9.82,9.84,9.81,9.82,206396.0,8.4723,8.4895,8.4637,8.4723,206396.0
2018-04-12 14:30:00,9.83,9.85,9.8,9.84,138690.0,8.4809,8.4982,8.455,8.4895,138690.0
2018-04-12 15:00:00,9.83,9.9,9.78,9.88,247074.0,8.4809,8.5413,8.4378,8.5241,247074.0
2018-04-12 15:30:00,9.88,9.9,9.87,9.89,461008.0,8.5241,8.5413,8.5154,8.5327,461008.0
2018-04-13 09:30:00,9.95,10.14,9.94,10.02,395703.0,8.5844,8.7484,8.5758,8.6448,395703.0
2018-04-13 10:00:00,10.02,10.11,10.0,10.11,208948.0,8.6448,8.7225,8.6276,8.7225,208948.0
2018-04-13 10:30:00,10.1,10.15,10.07,10.14,451027.0,8.7139,8.757,8.688,8.7484,451027.0
2018-04-13 11:00:00,10.13,10.24,10.07,10.22,467395.0,8.7397,8.8346,8.688,8.8174,467395.0
2018-04-13 11:30:00,10.22,10.26,10.15,10.25,407029.0,8.8174,8.8519,8.757,8.8433,407029.0
2018-04-13 12:00:00,10.25,10.34,10.23,10.25,701323.0,8.8433,8.9209,8.826,8.8433,701323.0
2018-04-13 12:30:00,10.24,10.25,10.14,10.18,249499.0,8.8346,8.8433,8.7484,8.7829,249499.0
2018-04-13 13:00:00,10.18,10.23,10.15,10.19,205444.0,8.7829,8.826,8.757,8.7915,205444.0
2018-04-13 13:30:00,10.19,10.2,10.1,10.11,249563.0,8.7915,8.8001,8.7139,8.7225,249563.0
2018-04-13 14:00:00,10.1,10.21,10.09,10.19,486426.0,8.7139,8.8088,8.7052,8.7915,486426.0
2018-04-13 14:30:00,10.19,10.2,10.06,10.1,874116.0,8.7915,8.8001,8.6793,8.7139,874116.0
2018-04-13 15:00:00,10.1,10.11,10.06,10.07,429777.0,8.7139,8.7225,8.6793,8.688,429777.0
2018-04-13 15:30:00,10.07,10.1,10.0,10.1,1122927.0,8.688,8.7139,8.6276,8.7139,1122927.0
2018-04-16 09:30:00,10.1,10.16,9.93,10.08,225287.0,8.7139,8.7656,8.5672,8.6966,225287.0
2018-04-16 10:00:00,10.08,10.21,10.07,10.18,265874.0,8.6966,8.8088,8.688,8.7829,265874.0
2018-04-16 10:30:00,10.18,10.19,10.07,10.11,173584.0,8.7829,8.7915,8.688,8.7225,173584.0
2018-04-16 11:00:00,10.12,10.13,10.05,10.07,143694.0,8.7311,8.7397,8.6707,8.688,143694.0
2018-04-16 11:30:00,10.06,10.11,10.05,10.06,88385.0,8.6793,8.7225,8.6707,8.6793,88385.0
2018-04-16 12:00:00,10.06,10.11,10.06,10.09,101261.0,8.6793,8.7225,8.6793,8.7052,101261.0
2018-04-16 12:30:00,10.09,10.14,10.08,10.1,137422.0,8.7052,8.7484,8.6966,8.7139,137422.0
2018-04-16 13:00:00,10.1,10.11,10.04,10.04,153793.0,8.7139,8.7225,8.6621,8.6621,153793.0
2018-04-16 13:30:00,10.03,10.05,9.97,9.98,174951.0,8.6535,8.6707,8.6017,8.6103,174951.0
2018-04-16 14:00:00,9.97,10.0,9.91,9.91,163297.0,8.6017,8.6276,8.5499,8.5499,163297.0
2018-04-16 14:30:00,9.91,9.92,9.86,9.87,236734.0,8.5499,8.5586,8.5068,8.5154,236734.0
2018-04-16 15:00:00,9.87,9.91,9.83,9.9,242708.0,8.5154,8.5499,8.4809,8.5413,242708.0
2018-04-16 15:30:00,9.9,9.94,9.88,9.91,338380.0,8.5413,8.5758,8.5241,8.5499,338380.0
2018-04-17 09:30:00,9.97,9.98,9.84,9.86,278440.0,8.6017,8.6103,8.4895,8.5068,278440.0
2018-04-17 10:00:00,9.86,9.9,9.84,9.87,188365.0,8.5068,8.5413,8.4895,8.5154,188365.0
2018-04-17 10:30:00,9.87,9.91,9.85,9.91,352715.0,8.5154,8.5499,8.4982,8.5499,352715.0
2018-04-17 11:00:00,9.91,9.92,9.86,9.88,232413.0,8.5499,8.5586,8.5068,8.5241,232413.0
2018-04-17 11:30:00,9.88,9.88,9.82,9.83,224505.0,8.5241,8.5241,8.4723,8.4809,224505.0
2018-04-17 12:00:00,9.84,9.84,9.77,9.81,270052.0,8.4895,8.4895,8.4291,8.4637,270052.0
2018-04-17 12:30:00,9.82,9.82,9.78,9.81,130124.0,8.4723,8.4723,8.4378,8.4637,130124.0
2018-04-17 13:00:00,9.81,9.81,9.75,9.76,174423.0,8.4637,8.4637,8.4119,8.4205,174423.0
2018-04-17 13:30:00,9.76,9.77,9.7,9.75,340127.0,8.4205,8.4291,8.3688,8.4119,340127.0
2018-04-17 14:00:00,9.76,9.8,9.75,9.77,130621.0,8.4205,8.455,8.4119,8.4291,130621.0
2018-04-17 14:30:00,9.77,9.82,9.76,9.8,366551.0,8.4291,8.4723,8.4205,8.455,366551.0
2018-04-17 15:00:00,9.8,9.83,9.79,9.79,429813.0,8.455,8.4809,8.4464,8.4464,429813.0
2018-04-17 15:30:00,9.79,9.81,9.75,9.77,616303.0,8.4464,8.4637,8.4119,8.4291,616303.0
2018-04-18 09:30:00,9.91,10.13,9.88,10.04,530146.0,8.5499,8.7397,8.5241,8.6621,530146.0
2018-04-18 10:00:00,10.04,10.04,9.96,9.97,287631.0,8.6621,8.6621,8.5931,8.6017,287631.0
2018-04-18 10:30:00,9.98,10.13,9.98,10.12,464517.0,8.6103,8.7397,8.6103,8.7311,464517.0
2018-04-18 11:00:00,10.12,10.14,10.07,10.13,232445.0,8.7311,8.7484,8.688,8.7397,232445.0
2018-04-18 11:30:00,10.13,10.2,10.11,10.17,247217.0,8.7397,8.8001,8.7225,8.7743,247217.0
2018-04-18 12:00:00,10.17,10.19,10.13,10.13,302240.0,8.7743,8.7915,8.7397,8.7397,302240.0
2018-04-18 12:30:00,10.13,10.17,10.09,10.13,273048.0,8.7397,8.7743,8.7052,8.7397,273048.0
2018-04-18 13:00:00,10.13,10.18,10.13,10.17,141967.0,8.7397,8.7829,8.7397,8.7743,141967.0
2018-04-18 13:30:00,10.17,10.21,10.14,10.19,215969.0,8.7743,8.8088,8.7484,8.7915,215969.0
2018-04-18 14:00:00,10.2,10.22,10.17,10.2,491678.0,8.8001,8.8174,8.7743,8.8001,491678.0
2018-04-18 14:30:00,10.2,10.25,10.19,10.22,255275.0,8.8001,8.8433,8.7915,8.8174,255275.0
2018-04-18 15:00:00,10.22,10.3,10.21,10.28,561570.0,8.8174,8.8864,8.8088,8.8692,561570.0
2018-04-18 15:30:00,10.29,10.32,10.22,10.25,838015.0,8.8778,8.9037,8.8174,8.8433,838015.0
2018-04-19 09:30:00,10.37,10.52,10.34,10.43,819085.0,8.9468,9.0762,8.9209,8.9986,819085.0
2018-04-19 10:00:00,10.43,10.53,10.34,10.52,1001200.0,8.9986,9.0848,8.9209,9.0762,1001200.0
2018-04-19 10:30:00,10.52,10.54,10.49,10.52,374245.0,9.0762,9.0935,9.0503,9.0762,374245.0
2018-04-19 11:00:00,10.53,10.53,10.44,10.46,423132.0,9.0848,9.0848,9.0072,9.0245,423132.0
2018-04-19 11:30:00,10.46,10.46,10.4,10.42,431602.0,9.0245,9.0245,8.9727,8.9899,431602.0
2018-04-19 12:00:00,10.43,10.45,10.39,10.4,293635.0,8.9986,9.0158,8.9641,8.9727,293635.0
2018-04-19 12:30:00,10.4,10.41,10.34,10.37,330240.0,8.9727,8.9813,8.9209,8.9468,330240.0
2018-04-19 13:00:00,10.37,10.39,10.35,10.39,242845.0,8.9468,8.9641,8.9295,8.9641,242845.0
2018-04-19 13:30:00,10.39,10.43,10.37,10.39,200579.0,8.9641,8.9986,8.9468,8.9641,200579.0
2018-04-19 14:00:00,10.39,10.39,10.22,10.27,419521.0,8.9641,8.9641,8.8174,8.8605,419521.0
2018-04-19 14:30:00,10.27,10.28,10.17,10.19,267367.0,8.8605,8.8692,8.7743,8.7915,267367.0
2018-04-19 15:00:00,10.19,10.2,10.03,10.04,1454728.0,8.7915,8.8001,8.6535,8.6621,1454728.0
2018-04-19 15:30:00,10.04,10.11,10.01,10.03,1810251.0,8.6621,8.7225,8.6362,8.6535,1810251.0
2018-04-20 09:30:00,10.0,10.0,9.73,9.79,813243.0,8.6276,8.6276,8.3946,8.4464,813243.0
2018-04-20 10:00:00,9.79,9.8,9.63,9.65,877127.0,8.4464,8.455,8.3084,8.3256,877127.0
2018-04-20 10:30:00,9.65,9.73,9.59,9.66,653876.0,8.3256,8.3946,8.2739,8.3342,653876.0
2018-04-20 11:00:00,9.66,9.69,9.63,9.64,462584.0,8.3342,8.3601,8.3084,8.317,462584.0
2018-04-20 11:30:00,9.65,9.68,9.6,9.62,561702.0,8.3256,8.3515,8.2825,8.2997,561702.0
2018-04-20 12:00:00,9.62,9.7,9.61,9.66,230763.0,8.2997,8.3688,8.2911,8.3342,230763.0
2018-04-20 12:30:00,9.66,9.66,9.63,9.66,201463.0,8.3342,8.3342,8.3084,8.3342,201463.0
2018-04-20 13:00:00,9.65,9.66,9.63,9.64,211393.0,8.3256,8.3342,8.3084,8.317,211393.0
2018-04-20 13:30:00,9.64,9.67,9.62,9.63,309695.0,8.317,8.3429,8.2997,8.3084,309695.0
2018-04-20 14:00:00,9.63,9.64,9.62,9.63,319099.0,8.3084,8.317,8.2997,8.3084,319099.0
2018-04-20 14:30:00,9.62,9.63,9.6,9.63,471022.0,8.2997,8.3084,8.2825,8.3084,471022.0
2018-04-20 15:00:00,9.63,9.63,9.56,9.58,218274.0,8.3084,8.3084,8.248,8.2652,218274.0
2018-04-20 15:30:00,9.59,9.63,9.57,9.62,467159.0,8.2739,8.3084,8.2566,8.2997,467159.0
2018-04-23 09:30:00,9.43,9.5,9.39,9.5,460732.0,8.1358,8.1962,8.1013,8.1962,460732.0
2018-04-23 10:00:00,9.5,9.56,9.45,9.53,216877.0,8.1962,8.248,8.1531,8.2221,216877.0
2018-04-23 10:30:00,9.53,9.55,9.47,9.51,212438.0,8.2221,8.2393,8.1703,8.2048,212438.0
2018-04-23 11:00:00,9.52,9.54,9.49,9.51,435004.0,8.2135,8.2307,8.1876,8.2048,435004.0
2018-04-23 11:30:00,9.51,9.52,9.44,9.46,176386.0,8.2048,8.2135,8.1444,8.1617,176386.0
2018-04-23 12:00:00,9.46,9.5,9.45,9.47,123725.0,8.1617,8.1962,8.1531,8.1703,123725.0
2018-04-23 12:30:00,9.48,9.51,9.46,9.49,125668.0,8.1789,8.2048,8.1617,8.1876,125668.0
2018-04-23 13:00:00,9.49,9.54,9.48,9.53,73395.0,8.1876,8.2307,8.1789,8.2221,73395.0
2018-04-23 13:30:00,9.53,9.55,9.51,9.55,121426.0,8.2221,8.2393,8.2048,8.2393,121426.0
2018-04-23 14:00:00,9.56,9.58,9.53,9.56,115527.0,8.248,8.2652,8.2221,8.248,115527.0
2018-04-23 14:30:00,9.56,9.66,9.56,9.59,312791.0,8.248,8.3342,8.248,8.2739,312791.0
2018-04-23 15:00:00,9.59,9.62,9.59,9.61,107633.0,8.2739,8.2997,8.2739,8.2911,107633.0
2018-04-23 15:30:00,9.61,9.63,9.59,9.6,565882.0,8.2911,8.3084,8.2739,8.2825,565882.0
2018-04-24 09:30:00,9.74,9.79,9.52,9.58,746730.0,8.4033,8.4464,8.2135,8.2652,746730.0
2018-04-24 10:00:00,9.58,9.72,9.56,9.66,401439.0,8.2652,8.386,8.248,8.3342,401439.0
2018-04-24 10:30:00,9.66,9.7,9.62,9.62,254958.0,8.3342,8.3688,8.2997,8.2997,254958.0
2018-04-24 11:00:00,9.62,9.66,9.55,9.64,217270.0,8.2997,8.3342,8.2393,8.317,217270.0
2018-04-24 11:30:00,9.65,9.65,9.59,9.6,127788.0,8.3256,8.3256,8.2739,8.2825,127788.0
2018-04-24 12:00:00,9.6,9.66,9.59,9.63,136529.0,8.2825,8.3342,8.2739,8.3084,136529.0
2018-04-24 12:30:00,9.63,9.63,9.55,9.55,176047.0,8.3084,8.3084,8.2393,8.2393,176047.0
2018-04-24 13:00:00,9.56,9.56,9.51,9.53,161807.0,8.248,8.248,8.2048,8.2221,161807.0
2018-04-24 13:30:00,9.53,9.54,9.43,9.43,114255.0,8.2221,8.2307,8.1358,8.1358,114255.0
2018-04-24 14:00:00,9.43,9.52,9.41,9.44,228997.0,8.1358,8.2135,8.1186,8.1444,228997.0
2018-04-24 14:30:00,9.44,9.46,9.39,9.44,219472.0,8.1444,8.1617,8.1013,8.1444,219472.0
2018-04-24 15:00:00,9.43,9.5,9.41,9.47,264527.0,8.1358,8.1962,8.1186,8.1703,264527.0
2018-04-24 15:30:00,9.47,9.51,9.45,9.5,504137.0,8.1703,8.2048,8.1531,8.1962,504137.0
2018-04-25 09:30:00,8.9,9.54,8.9,9.52,2319009.0,7.6785,8.2307,7.6785,8.2135,2319009.0
2018-04-25 10:00:00,9.52,9.63,9.47,9.56,728600.0,8.2135,8.3084,8.1703,8.248,728600.0
2018-04-25 10:30:00,9.56,9.66,9.41,9.65,882241.0,8.248,8.3342,8.1186,8.3256,882241.0
2018-04-25 11:00:00,9.65,9.76,9.57,9.72,920447.0,8.3256,8.4205,8.2566,8.386,920447.0
2018-04-25 11:30:00,9.72,9.96,9.72,9.91,1181169.0,8.386,8.5931,8.386,8.5499,1181169.0
2018-04-25 12:00:00,9.92,10.08,9.88,10.0,787223.0,8.5586,8.6966,8.5241,8.6276,787223.0
2018-04-25 12:30:00,9.99,10.08,9.96,10.06,377282.0,8.619,8.6966,8.5931,8.6793,377282.0
2018-04-25 13:00:00,10.06,10.09,10.0,10.09,419267.0,8.6793,8.7052,8.6276,8.7052,419267.0
2018-04-25 13:30:00,10.09,10.14,10.04,10.07,425067.0,8.7052,8.7484,8.6621,8.688,425067.0
2018-04-25 14:00:00,10.08,10.08,9.99,10.02,319214.0,8.6966,8.6966,8.619,8.6448,319214.0
2018-04-25 14:30:00,10.02,10.06,9.98,9.99,253365.0,8.6448,8.6793,8.6103,8.619,253365.0
2018-04-25 15:00:00,9.99,10.06,9.95,10.05,349689.0,8.619,8.6793,8.5844,8.6707,349689.0
2018-04-25 15:30:00,10.05,10.1,9.94,9.96,1173364.0,8.6707,8.7139,8.5758,8.5931,1173364.0
2018-04-26 09:30:00,9.98,10.05,9.76,9.95,761563.0,8.6103,8.6707,8.4205,8.5844,761563.0
2018-04-26 10:00:00,9.96,10.02,9.76,9.84,557728.0,8.5931,8.6448,8.4205,8.4895,557728.0
2018-04-26 10:30:00,9.84,9.95,9.81,9.81,400556.0,8.4895,8.5844,8.4637,8.4637,400556.0
2018-04-26 11:00:00,9.81,9.83,9.77,9.82,320438.0,8.4637,8.4809,8.4291,8.4723,320438.0
2018-04-26 11:30:00,9.82,9.82,9.7,9.76,389099.0,8.4723,8.4723,8.3688,8.4205,389099.0
2018-04-26 12:00:00,9.76,9.86,9.75,9.86,310356.0,8.4205,8.5068,8.4119,8.5068,310356.0
2018-04-26 12:30:00,9.86,10.01,9.85,9.98,690961.0,8.5068,8.6362,8.4982,8.6103,690961.0
2018-04-26 13:00:00,9.99,10.0,9.88,9.89,357574.0,8.619,8.6276,8.5241,8.5327,357574.0
2018-04-26 13:30:00,9.9,9.92,9.84,9.92,541491.0,8.5413,8.5586,8.4895,8.5586,541491.0
2018-04-26 14:00:00,9.92,10.0,9.91,9.99,238623.0,8.5586,8.6276,8.5499,8.619,238623.0
2018-04-26 14:30:00,9.99,10.11,9.99,10.08,364090.0,8.619,8.7225,8.619,8.6966,364090.0
2018-04-26 15:00:00,10.09,10.1,10.04,10.08,298026.0,8.7052,8.7139,8.6621,8.6966,298026.0
2018-04-26 15:30:00,10.08,10.13,10.05,10.05,713505.0,8.6966,8.7397,8.6707,8.6707,713505.0
2018-04-27 09:30:00,9.97,10.08,9.9,9.98,244656.0,8.6017,8.6966,8.5413,8.6103,244656.0
2018-04-27 10:00:00,9.98,10.07,9.94,10.05,187082.0,8.6103,8.688,8.5758,8.6707,187082.0
2018-04-27 10:30:00,10.04,10.07,9.96,10.0,148410.0,8.6621,8.688,8.5931,8.6276,148410.0
2018-04-27 11:00:00,10.0,10.05,9.98,9.99,94935.0,8.6276,8.6707,8.6103,8.619,94935.0
2018-04-27 11:30:00,9.99,10.01,9.96,10.0,155484.0,8.619,8.6362,8.5931,8.6276,155484.0
2018-04-27 12:00:00,9.99,10.0,9.92,9.94,112871.0,8.619,8.6276,8.5586,8.5758,112871.0
2018-04-27 12:30:00,9.95,10.01,9.94,9.98,72815.0,8.5844,8.6362,8.5758,8.6103,72815.0
2018-04-27 13:00:00,9.98,9.99,9.94,9.98,94747.0,8.6103,8.619,8.5758,8.6103,94747.0
2018-04-27 13:30:00,9.98,9.99,9.96,9.97,95403.0,8.6103,8.619,8.5931,8.6017,95403.0
2018-04-27 14:00:00,9.97,9.98,9.97,9.97,51789.0,8.6017,8.6103,8.6017,8.6017,51789.0
2018-04-27 14:30:00,9.97,10.03,9.96,10.03,227976.0,8.6017,8.6535,8.5931,8.6535,227976.0
2018-04-27 15:00:00,10.02,10.08,10.02,10.08,332528.0,8.6448,8.6966,8.6448,8.6966,332528.0
2018-04-27 15:30:00,10.08,10.08,10.0,10.02,522074.0,8.6966,8.6966,8.6276,8.6448,522074.0
2018-04-30 09:30:00,9.96,10.05,9.87,9.95,374294.0,8.5931,8.6707,8.5154,8.5844,374294.0
2018-04-30 10:00:00,9.95,10.08,9.95,10.05,287156.0,8.5844,8.6966,8.5844,8.6707,287156.0
2018-04-30 10:30:00,10.05,10.14,10.04,10.11,251543.0,8.6707,8.7484,8.6621,8.7225,251543.0
2018-04-30 11:00:00,10.12,10.16,10.06,10.09,222581.0,8.7311,8.7656,8.6793,8.7052,222581.0
2018-04-30 11:30:00,10.08,10.1,10.06,10.09,152597.0,8.6966,8.7139,8.6793,8.7052,152597.0
2018-04-30 12:00:00,10.1,10.17,10.09,10.17,179784.0,8.7139,8.7743,8.7052,8.7743,179784.0
2018-04-30 12:30:00,10.17,10.17,10.1,10.12,108307.0,8.7743,8.7743,8.7139,8.7311,108307.0
2018-04-30 13:00:00,10.12,10.19,10.11,10.16,293764.0,8.7311,8.7915,8.7225,8.7656,293764.0
2018-04-30 13:30:00,10.16,10.16,10.1,10.13,191090.0,8.7656,8.7656,8.7139,8.7397,191090.0
2018-04-30 14:00:00,10.13,10.14,10.09,10.12,122625.0,8.7397,8.7484,8.7052,8.7311,122625.0
2018-04-30 14:30:00,10.11,10.13,10.05,10.07,177072.0,8.7225,8.7397,8.6707,8.688,177072.0
2018-04-30 15:00:00,10.07,10.09,10.02,10.03,129326.0,8.688,8.7052,8.6448,8.6535,129326.0
2018-04-30 15:30:00,10.03,10.07,10.02,10.02,396887.0,8.6535,8.688,8.6448,8.6448,396887.0
2018-05-01 09:30:00,9.99,10.11,9.9,10.1,259923.0,8.619,8.7225,8.5413,8.7139,259923.0
2018-05-01 10:00:00,10.1,10.12,9.98,10.03,220739.0,8.7139,8.7311,8.6103,8.6535,220739.0
2018-05-01 10:30:00,10.02,10.05,9.96,9.98,197241.0,8.6448,8.6707,8.5931,8.6103,197241.0
2018-05-01 11:00:00,9.98,10.09,9.96,10.08,203028.0,8.6103,8.7052,8.5931,8.6966,203028.0
2018-05-01 11:30:00,10.07,10.12,10.05,10.05,177657.0,8.688,8.7311,8.6707,8.6707,177657.0
2018-05-01 12:00:00,10.05,10.1,10.04,10.07,94475.0,8.6707,8.7139,8.6621,8.688,94475.0
2018-05-01 12:30:00,10.07,10.11,10.06,10.09,155467.0,8.688,8.7225,8.6793,8.7052,155467.0
2018-05-01 13:00:00,10.08,10.08,10.01,10.03,234818.0,8.6966,8.6966,8.6362,8.6535,234818.0
2018-05-01 13:30:00,10.03,10.04,9.92,9.99,178826.0,8.6535,8.6621,8.5586,8.619,178826.0
2018-05-01 14:00:00,9.98,10.01,9.96,9.98,176129.0,8.6103,8.6362,8.5931,8.6103,176129.0
2018-05-01 14:30:00,9.98,10.06,9.98,10.05,147820.0,8.6103,8.6793,8.6103,8.6707,147820.0
2018-05-01 15:00:00,10.06,10.08,10.04,10.05,158760.0,8.6793,8.6966,8.6621,8.6707,158760.0
2018-05-01 15:30:00,10.05,10.07,10.04,10.07,329250.0,8.6707,8.688,8.6621,8.688,329250.0
2018-05-02 09:30:00,10.03,10.12,10.02,10.1,216148.0,8.6535,8.7311,8.6448,8.7139,216148.0
2018-05-02 10:00:00,10.1,10.22,10.1,10.17,293585.0,8.7139,8.8174,8.7139,8.7743,293585.0
2018-05-02 10:30:00,10.17,10.18,10.08,10.18,276129.0,8.7743,8.7829,8.6966,8.7829,276129.0
2018-05-02 11:00:00,10.18,10.2,10.14,10.19,265811.0,8.7829,8.8001,8.7484,8.7915,265811.0
2018-05-02 11:30:00,10.19,10.21,10.16,10.18,97150.0,8.7915,8.8088,8.7656,8.7829,97150.0
2018-05-02 12:00:00,10.18,10.27,10.18,10.21,147955.0,8.7829,8.8605,8.7829,8.8088,147955.0
2018-05-02 12:30:00,10.21,10.25,10.2,10.24,161770.0,8.8088,8.8433,8.8001,8.8346,161770.0
2018-05-02 13:00:00,10.24,10.27,10.22,10.26,78821.0,8.8346,8.8605,8.8174,8.8519,78821.0
2018-05-02 13:30:00,10.26,10.3,10.25,10.28,94141.0,8.8519,8.8864,8.8433,8.8692,94141.0
2018-05-02 14:00:00,10.28,10.35,10.24,10.25,425674.0,8.8692,8.9295,8.8346,8.8433,425674.0
2018-05-02 14:30:00,10.25,10.28,10.21,10.26,207454.0,8.8433,8.8692,8.8088,8.8519,207454.0
2018-05-02 15:00:00,10.27,10.28,10.21,10.25,131625.0,8.8605,8.8692,8.8088,8.8433,131625.0
2018-05-02 15:30:00,10.25,10.25,10.16,10.18,940965.0,8.8433,8.8433,8.7656,8.7829,940965.0
2018-05-03 09:30:00,10.18,10.28,10.08,10.25,336508.0,8.7829,8.8692,8.6966,8.8433,336508.0
2018-05-03 10:00:00,10.26,10.26,10.18,10.2,460791.0,8.8519,8.8519,8.7829,8.8001,460791.0
2018-05-03 10:30:00,10.2,10.2,10.11,10.17,280546.0,8.8001,8.8001,8.7225,8.7743,280546.0
2018-05-03 11:00:00,10.17,10.21,10.09,10.2,243078.0,8.7743,8.8088,8.7052,8.8001,243078.0
2018-05-03 11:30:00,10.2,10.23,10.14,10.23,133617.0,8.8001,8.826,8.7484,8.826,133617.0
2018-05-03 12:00:00,10.23,10.26,10.2,10.2,224256.0,8.826,8.8519,8.8001,8.8001,224256.0
2018-05-03 12:30:00,10.21,10.25,10.21,10.24,338174.0,8.8088,8.8433,8.8088,8.8346,338174.0
2018-05-03 13:00:00,10.25,10.25,10.16,10.2,238325.0,8.8433,8.8433,8.7656,8.8001,238325.0
2018-05-03 13:30:00,10.21,10.26,10.2,10.22,119364.0,8.8088,8.8519,8.8001,8.8174,119364.0
2018-05-03 14:00:00,10.22,10.25,10.2,10.23,106252.0,8.8174,8.8433,8.8001,8.826,106252.0
2018-05-03 14:30:00,10.23,10.25,10.15,10.15,170785.0,8.826,8.8433,8.757,8.757,170785.0
2018-05-03 15:00:00,10.15,10.16,10.09,10.12,149815.0,8.757,8.7656,8.7052,8.7311,149815.0
2018-05-03 15:30:00,10.12,10.13,10.09,10.11,405193.0,8.7311,8.7397,8.7052,8.7225,405193.0
2018-05-04 09:30:00,10.04,10.09,10.0,10.08,192611.0,8.6621,8.7052,8.6276,8.6966,192611.0
2018-05-04 10:00:00,10.08,10.11,10.04,10.09,147470.0,8.6966,8.7225,8.6621,8.7052,147470.0
2018-05-04 10:30:00,10.09,10.12,10.05,10.06,313918.0,8.7052,8.7311,8.6707,8.6793,313918.0
2018-05-04 11:00:00,10.06,10.08,10.03,10.08,177963.0,8.6793,8.6966,8.6535,8.6966,177963.0
2018-05-04 11:30:00,10.08,10.17,10.07,10.17,435259.0,8.6966,8.7743,8.688,8.7743,435259.0
2018-05-04 12:00:00,10.18,10.22,10.16,10.19,160770.0,8.7829,8.8174,8.7656,8.7915,160770.0
2018-05-04 12:30:00,10.19,10.21,10.12,10.14,245992.0,8.7915,8.8088,8.7311,8.7484,245992.0
2018-05-04 13:00:00,10.15,10.17,10.11,10.14,169746.0,8.757,8.7743,8.7225,8.7484,169746.0
2018-05-04 13:30:00,10.15,10.17,10.13,10.16,135599.0,8.757,8.7743,8.7397,8.7656,135599.0
2018-05-04 14:00:00,10.16,10.18,10.14,10.15,424552.0,8.7656,8.7829,8.7484,8.757,424552.0
2018-05-04 14:30:00,10.15,10.17,10.11,10.12,403141.0,8.757,8.7743,8.7225,8.7311,403141.0
2018-05-04 15:00:00,10.12,10.16,10.11,10.15,442734.0,8.7311,8.7656,8.7225,8.757,442734.0
2018-05-04 15:30:00,10.15,10.18,10.13,10.14,591691.0,8.757,8.7829,8.7397,8.7484,591691.0
2018-05-07 09:30:00,10.24,10.54,10.24,10.54,624786.0,8.8346,9.0935,8.8346,9.0935,624786.0
2018-05-07 10:00:00,10.54,10.68,10.53,10.66,610458.0,9.0935,9.2143,9.0848,9.197,610458.0
2018-05-07 10:30:00,10.65,10.7,10.6,10.69,366203.0,9.1884,9.2315,9.1452,9.2229,366203.0
2018-05-07 11:00:00,10.69,10.72,10.65,10.72,211610.0,9.2229,9.2488,9.1884,9.2488,211610.0
2018-05-07 11:30:00,10.72,10.77,10.7,10.74,210735.0,9.2488,9.2919,9.2315,9.266,210735.0
2018-05-07 12:00:00,10.74,10.78,10.73,10.76,371361.0,9.266,9.3005,9.2574,9.2833,371361.0
2018-05-07 12:30:00,10.76,10.82,10.73,10.74,306613.0,9.2833,9.335,9.2574,9.266,306613.0
2018-05-07 13:00:00,10.73,10.74,10.69,10.73,228406.0,9.2574,9.266,9.2229,9.2574,228406.0
2018-05-07 13:30:00,10.72,10.76,10.71,10.74,364161.0,9.2488,9.2833,9.2401,9.266,364161.0
2018-05-07 14:00:00,10.73,10.78,10.73,10.76,423757.0,9.2574,9.3005,9.2574,9.2833,423757.0
2018-05-07 14:30:00,10.75,10.78,10.59,10.59,550488.0,9.2747,9.3005,9.1366,9.1366,550488.0
2018-05-07 15:00:00,10.59,10.67,10.48,10.5,984095.0,9.1366,9.2056,9.0417,9.059,984095.0
2018-05-07 15:30:00,10.5,10.5,10.44,10.47,1090858.0,9.059,9.059,9.0072,9.0331,1090858.0
2018-05-08 09:30:00,10.33,10.35,10.04,10.19,846552.0,8.9123,8.9295,8.6621,8.7915,846552.0
2018-05-08 10:00:00,10.19,10.24,10.13,10.18,600514.0,8.7915,8.8346,8.7397,8.7829,600514.0
2018-05-08 10:30:00,10.18,10.34,10.18,10.29,420639.0,8.7829,8.9209,8.7829,8.8778,420639.0
2018-05-08 11:00:00,10.3,10.32,10.02,10.09,727552.0,8.8864,8.9037,8.6448,8.7052,727552.0
2018-05-08 11:30:00,10.09,10.31,10.07,10.26,476837.0,8.7052,8.895,8.688,8.8519,476837.0
2018-05-08 12:00:00,10.27,10.35,10.26,10.32,270484.0,8.8605,8.9295,8.8519,8.9037,270484.0
2018-05-08 12:30:00,10.32,10.34,10.25,10.3,191288.0,8.9037,8.9209,8.8433,8.8864,191288.0
2018-05-08 13:00:00,10.3,10.33,10.27,10.31,127854.0,8.8864,8.9123,8.8605,8.895,127854.0
2018-05-08 13:30:00,10.31,10.39,10.3,10.34,199863.0,8.895,8.9641,8.8864,8.9209,199863.0
2018-05-08 14:00:00,10.34,10.69,10.31,10.49,659164.0,8.9209,9.2229,8.895,9.0503,659164.0
2018-05-08 14:30:00,10.5,10.63,10.44,10.58,483956.0,9.059,9.1711,9.0072,9.128,483956.0
2018-05-08 15:00:00,10.59,10.66,10.59,10.65,405929.0,9.1366,9.197,9.1366,9.1884,405929.0
2018-05-08 15:30:00,10.65,10.75,10.64,10.74,1383305.0,9.1884,9.2747,9.1797,9.266,1383305.0
2018-05-09 09:30:00,10.92,11.2,10.91,11.19,734792.0,9.4213,9.6629,9.4127,9.6543,734792.0
2018-05-09 10:00:00,11.18,11.21,11.13,11.16,893854.0,9.6456,9.6715,9.6025,9.6284,893854.0
2018-05-09 10:30:00,11.16,11.27,11.01,11.03,1289345.0,9.6284,9.7233,9.499,9.5162,1289345.0
2018-05-09 11:00:00,11.03,11.1,10.97,11.07,849328.0,9.5162,9.5766,9.4645,9.5507,849328.0
2018-05-09 11:30:00,11.07,11.09,11.04,11.07,1318588.0,9.5507,9.568,9.5249,9.5507,1318588.0
2018-05-09 12:00:00,11.07,11.14,11.05,11.13,715708.0,9.5507,9.6111,9.5335,9.6025,715708.0
2018-05-09 12:30:00,11.13,11.19,11.12,11.17,547087.0,9.6025,9.6543,9.5939,9.637,547087.0
2018-05-09 13:00:00,11.16,11.18,11.09,11.11,623673.0,9.6284,9.6456,9.568,9.5852,623673.0
2018-05-09 13:30:00,11.11,11.13,11.1,11.11,313556.0,9.5852,9.6025,9.5766,9.5852,313556.0
2018-05-09 14:00:00,11.11,11.16,11.1,11.12,767926.0,9.5852,9.6284,9.5766,9.5939,767926.0
2018-05-09 14:30:00,11.12,11.15,11.08,11.1,527776.0,9.5939,9.6198,9.5594,9.5766,527776.0
2018-05-09 15:00:00,11.1,11.11,10.99,11.01,429999.0,9.5766,9.5852,9.4817,9.499,429999.0
2018-05-09 15:30:00,11.01,11.02,10.92,10.96,1175274.0,9.499,9.5076,9.4213,9.4558,1175274.0
2018-05-10 09:30:00,11.04,11.1,10.94,10.96,359577.0,9.5249,9.5766,9.4386,9.4558,359577.0
2018-05-10 10:00:00,10.96,11.08,10.93,11.04,576847.0,9.4558,9.5594,9.4299,9.5249,576847.0
2018-05-10 10:30:00,11.04,11.08,10.97,10.97,228655.0,9.5249,9.5594,9.4645,9.4645,228655.0
2018-05-10 11:00:00,10.97,11.04,10.95,11.03,180799.0,9.4645,9.5249,9.4472,9.5162,180799.0
2018-05-10 11:30:00,11.03,11.04,10.99,11.01,467252.0,9.5162,9.5249,9.4817,9.499,467252.0
2018-05-10 12:00:00,11.02,11.03,10.97,11.0,124834.0,9.5076,9.5162,9.4645,9.4903,124834.0
2018-05-10 12:30:00,11.0,11.0,10.96,10.97,141525.0,9.4903,9.4903,9.4558,9.4645,141525.0
2018-05-10 13:00:00,10.98,11.01,10.96,10.98,137090.0,9.4731,9.499,9.4558,9.4731,137090.0
2018-05-10 13:30:00,10.97,11.0,10.94,10.94,96932.0,9.4645,9.4903,9.4386,9.4386,96932.0
2018-05-10 14:00:00,10.95,11.02,10.93,11.01,151109.0,9.4472,9.5076,9.4299,9.499,151109.0
2018-05-10 14:30:00,11.01,11.04,10.98,11.02,170399.0,9.499,9.5249,9.4731,9.5076,170399.0
2018-05-10 15:00:00,11.02,11.1,10.99,11.05,506993.0,9.5076,9.5766,9.4817,9.5335,506993.0
2018-05-10 15:30:00,11.04,11.07,11.03,11.04,396896.0,9.5249,9.5507,9.5162,9.5249,396896.0
2018-05-11 09:30:00,11.03,11.07,10.98,11.01,182687.0,9.5162,9.5507,9.4731,9.499,182687.0
2018-05-11 10:00:00,11.01,11.04,10.97,10.98,143256.0,9.499,9.5249,9.4645,9.4731,143256.0
2018-05-11 10:30:00,10.98,11.02,10.97,11.0,262213.0,9.4731,9.5076,9.4645,9.4903,262213.0
2018-05-11 11:00:00,11.0,11.03,10.97,11.01,267930.0,9.4903,9.5162,9.4645,9.499,267930.0
2018-05-11 11:30:00,11.0,11.01,10.99,11.0,251468.0,9.4903,9.499,9.4817,9.4903,251468.0
2018-05-11 12:00:00,11.0,11.0,10.95,10.98,124477.0,9.4903,9.4903,9.4472,9.4731,124477.0
2018-05-11 12:30:00,10.99,11.0,10.98,10.99,73145.0,9.4817,9.4903,9.4731,9.4817,73145.0
2018-05-11 13:00:00,11.0,11.0,10.92,10.93,134122.0,9.4903,9.4903,9.4213,9.4299,134122.0
2018-05-11 13:30:00,10.93,11.0,10.92,11.0,271432.0,9.4299,9.4903,9.4213,9.4903,271432.0
2018-05-11 14:00:00,11.0,11.0,10.93,10.94,117771.0,9.4903,9.4903,9.4299,9.4386,117771.0
2018-05-11 14:30:00,10.94,10.95,10.9,10.94,152955.0,9.4386,9.4472,9.4041,9.4386,152955.0
2018-05-11 15:00:00,10.94,10.95,10.9,10.95,162052.0,9.4386,9.4472,9.4041,9.4472,162052.0
2018-05-11 15:30:00,10.94,10.95,10.93,10.94,270507.0,9.4386,9.4472,9.4299,9.4386,270507.0
2018-05-14 09:30:00,11.03,11.13,10.95,11.11,663723.0,9.5162,9.6025,9.4472,9.5852,663723.0
2018-05-14 10:00:00,11.11,11.12,11.01,11.04,258814.0,9.5852,9.5939,9.499,9.5249,258814.0
2018-05-14 10:30:00,11.04,11.06,10.97,11.0,451468.0,9.5249,9.5421,9.4645,9.4903,451468.0
2018-05-14 11:00:00,11.0,11.0,10.94,10.96,209179.0,9.4903,9.4903,9.4386,9.4558,209179.0
2018-05-14 11:30:00,10.96,11.01,10.96,10.97,183488.0,9.4558,9.499,9.4558,9.4645,183488.0
2018-05-14 12:00:00,10.97,10.98,10.95,10.96,117534.0,9.4645,9.4731,9.4472,9.4558,117534.0
2018-05-14 12:30:00,10.96,10.97,10.93,10.94,83659.0,9.4558,9.4645,9.4299,9.4386,83659.0
2018-05-14 13:00:00,10.94,10.97,10.91,10.95,234244.0,9.4386,9.4645,9.4127,9.4472,234244.0
2018-05-14 13:30:00,10.95,10.96,10.93,10.93,62108.0,9.4472,9.4558,9.4299,9.4299,62108.0
2018-05-14 14:00:00,10.94,10.95,10.91,10.94,127463.0,9.4386,9.4472,9.4127,9.4386,127463.0
2018-05-14 14:30:00,10.94,10.95,10.92,10.93,92891.0,9.4386,9.4472,9.4213,9.4299,92891.0
2018-05-14 15:00:00,10.93,10.95,10.92,10.95,198311.0,9.4299,9.4472,9.4213,9.4472,198311.0
2018-05-14 15:30:00,10.95,10.95,10.91,10.94,483846.0,9.4472,9.4472,9.4127,9.4386,483846.0
2018-05-15 09:30:00,10.89,10.89,10.73,10.74,267703.0,9.3954,9.3954,9.2574,9.266,267703.0
2018-05-15 10:00:00,10.74,10.83,10.72,10.83,355507.0,9.266,9.3437,9.2488,9.3437,355507.0
2018-05-15 10:30:00,10.82,10.86,10.8,10.83,206616.0,9.335,9.3696,9.3178,9.3437,206616.0
2018-05-15 11:00:00,10.83,10.87,10.81,10.84,178298.0,9.3437,9.3782,9.3264,9.3523,178298.0
2018-05-15 11:30:00,10.84,10.86,10.77,10.79,251393.0,9.3523,9.3696,9.2919,9.3092,251393.0
2018-05-15 12:00:00,10.79,10.8,10.76,10.79,133325.0,9.3092,9.3178,9.2833,9.3092,133325.0
2018-05-15 12:30:00,10.79,10.83,10.78,10.82,157072.0,9.3092,9.3437,9.3005,9.335,157072.0
2018-05-15 13:00:00,10.82,10.83,10.8,10.81,174835.0,9.335,9.3437,9.3178,9.3264,174835.0
2018-05-15 13:30:00,10.81,10.85,10.8,10.84,121118.0,9.3264,9.3609,9.3178,9.3523,121118.0
2018-05-15 14:00:00,10.84,10.86,10.83,10.86,93503.0,9.3523,9.3696,9.3437,9.3696,93503.0
2018-05-15 14:30:00,10.86,10.9,10.83,10.86,154988.0,9.3696,9.4041,9.3437,9.3696,154988.0
2018-05-15 15:00:00,10.86,10.87,10.83,10.87,167091.0,9.3696,9.3782,9.3437,9.3782,167091.0
2018-05-15 15:30:00,10.86,10.88,10.83,10.86,458482.0,9.3696,9.3868,9.3437,9.3696,458482.0
2018-05-16 09:30:00,10.86,10.9,10.75,10.9,184992.0,9.3696,9.4041,9.2747,9.4041,184992.0
2018-05-16 10:00:00,10.9,10.91,10.76,10.77,369023.0,9.4041,9.4127,9.2833,9.2919,369023.0
2018-05-16 10:30:00,10.77,10.92,10.77,10.86,429659.0,9.2919,9.4213,9.2919,9.3696,429659.0
2018-05-16 11:00:00,10.87,10.88,10.84,10.87,121863.0,9.3782,9.3868,9.3523,9.3782,121863.0
2018-05-16 11:30:00,10.87,10.88,10.83,10.84,127797.0,9.3782,9.3868,9.3437,9.3523,127797.0
2018-05-16 12:00:00,10.84,10.89,10.83,10.88,71316.0,9.3523,9.3954,9.3437,9.3868,71316.0
2018-05-16 12:30:00,10.88,10.94,10.87,10.92,372873.0,9.3868,9.4386,9.3782,9.4213,372873.0
2018-05-16 13:00:00,10.91,10.94,10.91,10.92,125122.0,9.4127,9.4386,9.4127,9.4213,125122.0
2018-05-16 13:30:00,10.92,10.94,10.91,10.93,156488.0,9.4213,9.4386,9.4127,9.4299,156488.0
2018-05-16 14:00:00,10.93,10.94,10.92,10.93,124954.0,9.4299,9.4386,9.4213,9.4299,124954.0
2018-05-16 14:30:00,10.93,10.93,10.9,10.91,43425.0,9.4299,9.4299,9.4041,9.4127,43425.0
2018-05-16 15:00:00,10.91,10.92,10.89,10.9,70841.0,9.4127,9.4213,9.3954,9.4041,70841.0
2018-05-16 15:30:00,10.9,10.91,10.88,10.88,353211.0,9.4041,9.4127,9.3868,9.3868,353211.0
2018-05-17 09:30:00,11.14,11.32,11.09,11.32,978026.0,9.6111,9.7664,9.568,9.7664,978026.0
2018-05-17 10:00:00,11.32,11.36,11.23,11.33,747828.0,9.7664,9.8009,9.6888,9.7751,747828.0
2018-05-17 10:30:00,11.33,11.34,11.2,11.26,444648.0,9.7751,9.7837,9.6629,9.7147,444648.0
2018-05-17 11:00:00,11.26,11.26,11.17,11.18,415715.0,9.7147,9.7147,9.637,9.6456,415715.0
2018-05-17 11:30:00,11.19,11.21,11.14,11.18,373964.0,9.6543,9.6715,9.6111,9.6456,373964.0
2018-05-17 12:00:00,11.18,11.25,11.16,11.24,250345.0,9.6456,9.706,9.6284,9.6974,250345.0
2018-05-17 12:30:00,11.24,11.26,11.21,11.23,189138.0,9.6974,9.7147,9.6715,9.6888,189138.0
2018-05-17 13:00:00,11.23,11.23,11.2,11.21,140616.0,9.6888,9.6888,9.6629,9.6715,140616.0
2018-05-17 13:30:00,11.21,11.22,11.17,11.18,233323.0,9.6715,9.6801,9.637,9.6456,233323.0
2018-05-17 14:00:00,11.18,11.21,11.13,11.21,299952.0,9.6456,9.6715,9.6025,9.6715,299952.0
2018-05-17 14:30:00,11.2,11.21,11.19,11.21,254865.0,9.6629,9.6715,9.6543,9.6715,254865.0
2018-05-17 15:00:00,11.2,11.21,11.19,11.19,275637.0,9.6629,9.6715,9.6543,9.6543,275637.0
2018-05-17 15:30:00,11.2,11.21,11.18,11.2,644679.0,9.6629,9.6715,9.6456,9.6629,644679.0
2018-05-18 09:30:00,11.11,11.14,11.03,11.11,435596.0,9.5852,9.6111,9.5162,9.5852,435596.0
2018-05-18 10:00:00,11.1,11.11,11.03,11.08,316232.0,9.5766,9.5852,9.5162,9.5594,316232.0
2018-05-18 10:30:00,11.08,11.1,11.03,11.07,355897.0,9.5594,9.5766,9.5162,9.5507,355897.0
2018-05-18 11:00:00,11.07,11.09,11.03,11.06,331039.0,9.5507,9.568,9.5162,9.5421,331039.0
2018-05-18 11:30:00,11.06,11.12,11.05,11.09,459945.0,9.5421,9.5939,9.5335,9.568,459945.0
2018-05-18 12:00:00,11.09,11.1,11.06,11.08,92425.0,9.568,9.5766,9.5421,9.5594,92425.0
2018-05-18 12:30:00,11.08,11.1,11.06,11.1,92551.0,9.5594,9.5766,9.5421,9.5766,92551.0
2018-05-18 13:00:00,11.1,11.1,11.07,11.09,106352.0,9.5766,9.5766,9.5507,9.568,106352.0
2018-05-18 13:30:00,11.1,11.1,11.07,11.09,97960.0,9.5766,9.5766,9.5507,9.568,97960.0
2018-05-18 14:00:00,11.1,11.1,11.07,11.08,93014.0,9.5766,9.5766,9.5507,9.5594,93014.0
2018-05-18 14:30:00,11.09,11.09,11.03,11.04,192000.0,9.568,9.568,9.5162,9.5249,192000.0
2018-05-18 15:00:00,11.04,11.07,11.03,11.05,331459.0,9.5249,9.5507,9.5162,9.5335,331459.0
2018-05-18 15:30:00,11.05,11.06,11.02,11.03,525130.0,9.5335,9.5421,9.5076,9.5162,525130.0
2018-05-21 09:30:00,11.09,11.25,11.04,11.05,387016.0,9.568,9.706,9.5249,9.5335,387016.0
2018-05-21 10:00:00,11.05,11.06,10.99,11.04,157373.0,9.5335,9.5421,9.4817,9.5249,157373.0
2018-05-21 10:30:00,11.04,11.07,11.02,11.04,111894.0,9.5249,9.5507,9.5076,9.5249,111894.0
2018-05-21 11:00:00,11.04,11.09,11.03,11.09,75409.0,9.5249,9.568,9.5162,9.568,75409.0
2018-05-21 11:30:00,11.09,11.13,11.07,11.11,148826.0,9.568,9.6025,9.5507,9.5852,148826.0
2018-05-21 12:00:00,11.11,11.11,11.05,11.06,74977.0,9.5852,9.5852,9.5335,9.5421,74977.0
2018-05-21 12:30:00,11.06,11.06,11.01,11.03,116287.0,9.5421,9.5421,9.499,9.5162,116287.0
2018-05-21 13:00:00,11.04,11.04,10.97,11.0,227696.0,9.5249,9.5249,9.4645,9.4903,227696.0
2018-05-21 13:30:00,11.0,11.01,10.97,10.97,125501.0,9.4903,9.499,9.4645,9.4645,125501.0
2018-05-21 14:00:00,10.97,10.98,10.93,10.96,113639.0,9.4645,9.4731,9.4299,9.4558,113639.0
2018-05-21 14:30:00,10.95,10.97,10.94,10.95,114374.0,9.4472,9.4645,9.4386,9.4472,114374.0
2018-05-21 15:00:00,10.95,10.97,10.94,10.96,115918.0,9.4472,9.4645,9.4386,9.4558,115918.0
2018-05-21 15:30:00,10.97,11.08,10.96,11.04,513345.0,9.4645,9.5594,9.4558,9.5249,513345.0
2018-05-22 09:30:00,11.21,11.36,11.12,11.35,619602.0,9.6715,9.8009,9.5939,9.7923,619602.0
2018-05-22 10:00:00,11.36,11.39,11.3,11.36,173118.0,9.8009,9.8268,9.7492,9.8009,173118.0
2018-05-22 10:30:00,11.36,11.42,11.34,11.38,834247.0,9.8009,9.8527,9.7837,9.8182,834247.0
2018-05-22 11:00:00,11.38,11.47,11.38,11.44,474306.0,9.8182,9.8958,9.8182,9.87,474306.0
2018-05-22 11:30:00,11.44,11.45,11.37,11.4,351426.0,9.87,9.8786,9.8096,9.8354,351426.0
2018-05-22 12:00:00,11.39,11.42,11.36,11.37,259455.0,9.8268,9.8527,9.8009,9.8096,259455.0
2018-05-22 12:30:00,11.38,11.41,11.35,11.38,213382.0,9.8182,9.8441,9.7923,9.8182,213382.0
2018-05-22 13:00:00,11.38,11.39,11.3,11.32,261101.0,9.8182,9.8268,9.7492,9.7664,261101.0
2018-05-22 13:30:00,11.32,11.39,11.31,11.35,161026.0,9.7664,9.8268,9.7578,9.7923,161026.0
2018-05-22 14:00:00,11.36,11.37,11.33,11.35,201501.0,9.8009,9.8096,9.7751,9.7923,201501.0
2018-05-22 14:30:00,11.35,11.37,11.22,11.23,441238.0,9.7923,9.8096,9.6801,9.6888,441238.0
2018-05-22 15:00:00,11.23,11.25,11.17,11.21,783597.0,9.6888,9.706,9.637,9.6715,783597.0
2018-05-22 15:30:00,11.21,11.22,11.14,11.2,701569.0,9.6715,9.6801,9.6111,9.6629,701569.0
2018-05-23 09:30:00,11.08,11.1,10.95,10.96,468935.0,9.5594,9.5766,9.4472,9.4558,468935.0
2018-05-23 10:00:00,10.97,11.1,10.95,11.02,276945.0,9.4645,9.5766,9.4472,9.5076,276945.0
2018-05-23 10:30:00,11.02,11.02,10.86,10.9,514106.0,9.5076,9.5076,9.3696,9.4041,514106.0
2018-05-23 11:00:00,10.89,10.98,10.89,10.94,359179.0,9.3954,9.4731,9.3954,9.4386,359179.0
2018-05-23 11:30:00,10.94,11.06,10.92,11.04,253671.0,9.4386,9.5421,9.4213,9.5249,253671.0
2018-05-23 12:00:00,11.04,11.04,10.98,10.98,80256.0,9.5249,9.5249,9.4731,9.4731,80256.0
2018-05-23 12:30:00,10.99,11.01,10.97,10.99,171584.0,9.4817,9.499,9.4645,9.4817,171584.0
2018-05-23 13:00:00,10.99,11.02,10.96,11.02,127129.0,9.4817,9.5076,9.4558,9.5076,127129.0
2018-05-23 13:30:00,11.01,11.03,11.0,11.0,94232.0,9.499,9.5162,9.4903,9.4903,94232.0
2018-05-23 14:00:00,11.01,11.06,10.99,11.04,545383.0,9.499,9.5421,9.4817,9.5249,545383.0
2018-05-23 14:30:00,11.04,11.06,11.01,11.04,198257.0,9.5249,9.5421,9.499,9.5249,198257.0
2018-05-23 15:00:00,11.04,11.05,10.97,11.0,209260.0,9.5249,9.5335,9.4645,9.4903,209260.0
2018-05-23 15:30:00,11.0,11.01,10.91,10.92,725461.0,9.4903,9.499,9.4127,9.4213,725461.0
2018-05-24 09:30:00,10.7,10.79,10.48,10.79,578858.0,9.2315,9.3092,9.0417,9.3092,578858.0
2018-05-24 10:00:00,10.79,10.84,10.69,10.7,424510.0,9.3092,9.3523,9.2229,9.2315,424510.0
2018-05-24 10:30:00,10.7,10.76,10.68,10.73,460849.0,9.2315,9.2833,9.2143,9.2574,460849.0
2018-05-24 11:00:00,10.74,10.89,10.72,10.82,439685.0,9.266,9.3954,9.2488,9.335,439685.0
2018-05-24 11:30:00,10.81,10.85,10.78,10.82,105321.0,9.3264,9.3609,9.3005,9.335,105321.0
2018-05-24 12:00:00,10.81,10.83,10.78,10.79,76201.0,9.3264,9.3437,9.3005,9.3092,76201.0
2018-05-24 12:30:00,10.79,10.84,10.78,10.84,52615.0,9.3092,9.3523,9.3005,9.3523,52615.0
2018-05-24 13:00:00,10.84,10.87,10.83,10.83,85258.0,9.3523,9.3782,9.3437,9.3437,85258.0
2018-05-24 13:30:00,10.83,10.85,10.8,10.81,71907.0,9.3437,9.3609,9.3178,9.3264,71907.0
2018-05-24 14:00:00,10.81,10.85,10.78,10.85,170952.0,9.3264,9.3609,9.3005,9.3609,170952.0
2018-05-24 14:30:00,10.85,10.88,10.84,10.86,142125.0,9.3609,9.3868,9.3523,9.3696,142125.0
2018-05-24 15:00:00,10.86,10.88,10.83,10.83,159351.0,9.3696,9.3868,9.3437,9.3437,159351.0
2018-05-24 15:30:00,10.83,10.88,10.81,10.85,438068.0,9.3437,9.3868,9.3264,9.3609,438068.0
2018-05-25 09:30:00,10.53,10.54,10.26,10.36,784109.0,9.0848,9.0935,8.8519,8.9382,784109.0
2018-05-25 10:00:00,10.35,10.35,10.16,10.18,316298.0,8.9295,8.9295,8.7656,8.7829,316298.0
2018-05-25 10:30:00,10.19,10.23,10.12,10.23,212086.0,8.7915,8.826,8.7311,8.826,212086.0
2018-05-25 11:00:00,10.23,10.29,10.18,10.24,253812.0,8.826,8.8778,8.7829,8.8346,253812.0
2018-05-25 11:30:00,10.23,10.24,10.16,10.18,103592.0,8.826,8.8346,8.7656,8.7829,103592.0
2018-05-25 12:00:00,10.18,10.19,10.14,10.14,146672.0,8.7829,8.7915,8.7484,8.7484,146672.0
2018-05-25 12:30:00,10.14,10.22,10.13,10.21,145232.0,8.7484,8.8174,8.7397,8.8088,145232.0
2018-05-25 13:00:00,10.22,10.27,10.21,10.25,460072.0,8.8174,8.8605,8.8088,8.8433,460072.0
2018-05-25 13:30:00,10.24,10.26,10.22,10.24,133829.0,8.8346,8.8519,8.8174,8.8346,133829.0
2018-05-25 14:00:00,10.25,10.26,10.23,10.26,105699.0,8.8433,8.8519,8.826,8.8519,105699.0
2018-05-25 14:30:00,10.26,10.26,10.21,10.22,131219.0,8.8519,8.8519,8.8088,8.8174,131219.0
2018-05-25 15:00:00,10.22,10.26,10.21,10.26,250429.0,8.8174,8.8519,8.8088,8.8519,250429.0
2018-05-25 15:30:00,10.26,10.35,10.24,10.35,514615.0,8.8519,8.9295,8.8346,8.9295,514615.0
2018-05-29 09:30:00,10.11,10.41,10.07,10.32,786882.0,8.7225,8.9813,8.688,8.9037,786882.0
2018-05-29 10:00:00,10.33,10.44,10.3,10.37,277617.0,8.9123,9.0072,8.8864,8.9468,277617.0
2018-05-29 10:30:00,10.37,10.42,10.31,10.35,289578.0,8.9468,8.9899,8.895,8.9295,289578.0
2018-05-29 11:00:00,10.35,10.4,10.32,10.38,182350.0,8.9295,8.9727,8.9037,8.9554,182350.0
2018-05-29 11:30:00,10.39,10.42,10.31,10.35,219635.0,8.9641,8.9899,8.895,8.9295,219635.0
2018-05-29 12:00:00,10.35,10.4,10.3,10.37,196515.0,8.9295,8.9727,8.8864,8.9468,196515.0
2018-05-29 12:30:00,10.37,10.37,10.33,10.33,149835.0,8.9468,8.9468,8.9123,8.9123,149835.0
2018-05-29 13:00:00,10.34,10.39,10.32,10.39,140534.0,8.9209,8.9641,8.9037,8.9641,140534.0
2018-05-29 13:30:00,10.39,10.42,10.38,10.38,91235.0,8.9641,8.9899,8.9554,8.9554,91235.0
2018-05-29 14:00:00,10.37,10.38,10.33,10.38,138293.0,8.9468,8.9554,8.9123,8.9554,138293.0
2018-05-29 14:30:00,10.38,10.4,10.35,10.37,157015.0,8.9554,8.9727,8.9295,8.9468,157015.0
2018-05-29 15:00:00,10.37,10.39,10.32,10.35,231508.0,8.9468,8.9641,8.9037,8.9295,231508.0
2018-05-29 15:30:00,10.35,10.38,10.34,10.36,531779.0,8.9295,8.9554,8.9209,8.9382,531779.0
2018-05-30 09:30:00,10.46,10.51,10.4,10.46,291560.0,9.0245,9.0676,8.9727,9.0245,291560.0
2018-05-30 10:00:00,10.45,10.57,10.45,10.55,156185.0,9.0158,9.1194,9.0158,9.1021,156185.0
2018-05-30 10:30:00,10.55,10.6,10.51,10.57,239818.0,9.1021,9.1452,9.0676,9.1194,239818.0
2018-05-30 11:00:00,10.58,10.6,10.53,10.57,152195.0,9.128,9.1452,9.0848,9.1194,152195.0
2018-05-30 11:30:00,10.57,10.63,10.57,10.62,223922.0,9.1194,9.1711,9.1194,9.1625,223922.0
2018-05-30 12:00:00,10.62,10.63,10.59,10.63,126864.0,9.1625,9.1711,9.1366,9.1711,126864.0
2018-05-30 12:30:00,10.63,10.63,10.56,10.58,479338.0,9.1711,9.1711,9.1107,9.128,479338.0
2018-05-30 13:00:00,10.58,10.6,10.56,10.58,92910.0,9.128,9.1452,9.1107,9.128,92910.0
2018-05-30 13:30:00,10.58,10.61,10.57,10.58,173141.0,9.128,9.1539,9.1194,9.128,173141.0
2018-05-30 14:00:00,10.57,10.59,10.53,10.57,121819.0,9.1194,9.1366,9.0848,9.1194,121819.0
2018-05-30 14:30:00,10.56,10.57,10.54,10.56,391455.0,9.1107,9.1194,9.0935,9.1107,391455.0
2018-05-30 15:00:00,10.55,10.57,10.52,10.53,333002.0,9.1021,9.1194,9.0762,9.0848,333002.0
2018-05-30 15:30:00,10.53,10.55,10.5,10.54,1320111.0,9.0848,9.1021,9.059,9.0935,1320111.0
2018-05-31 09:30:00,10.45,10.57,10.39,10.49,469054.0,9.0158,9.1194,8.9641,9.0503,469054.0
2018-05-31 10:00:00,10.5,10.54,10.47,10.53,231543.0,9.059,9.0935,9.0331,9.0848,231543.0
2018-05-31 10:30:00,10.53,10.57,10.49,10.5,271162.0,9.0848,9.1194,9.0503,9.059,271162.0
2018-05-31 11:00:00,10.51,10.71,10.5,10.6,388797.0,9.0676,9.2401,9.059,9.1452,388797.0
2018-05-31 11:30:00,10.6,10.65,10.53,10.54,304650.0,9.1452,9.1884,9.0848,9.0935,304650.0
2018-05-31 12:00:00,10.54,10.55,10.46,10.52,376358.0,9.0935,9.1021,9.0245,9.0762,376358.0
2018-05-31 12:30:00,10.52,10.58,10.5,10.52,180713.0,9.0762,9.128,9.059,9.0762,180713.0
2018-05-31 13:00:00,10.53,10.55,10.49,10.51,119624.0,9.0848,9.1021,9.0503,9.0676,119624.0
2018-05-31 13:30:00,10.51,10.55,10.47,10.47,148963.0,9.0676,9.1021,9.0331,9.0331,148963.0
2018-05-31 14:00:00,10.47,10.52,10.43,10.5,182884.0,9.0331,9.0762,8.9986,9.059,182884.0
2018-05-31 14:30:00,10.5,10.56,10.48,10.55,155338.0,9.059,9.1107,9.0417,9.1021,155338.0
2018-05-31 15:00:00,10.55,10.57,10.53,10.54,122460.0,9.1021,9.1194,9.0848,9.0935,122460.0
2018-05-31 15:30:00,10.54,10.57,10.53,10.56,418826.0,9.0935,9.1194,9.0848,9.1107,418826.0
2018-06-01 09:30:00,10.59,10.68,10.51,10.63,322978.0,9.1366,9.2143,9.0676,9.1711,322978.0
2018-06-01 10:00:00,10.64,10.68,10.6,10.65,290867.0,9.1797,9.2143,9.1452,9.1884,290867.0
2018-06-01 10:30:00,10.65,10.67,10.57,10.66,223285.0,9.1884,9.2056,9.1194,9.197,223285.0
2018-06-01 11:00:00,10.66,10.69,10.63,10.66,254497.0,9.197,9.2229,9.1711,9.197,254497.0
2018-06-01 11:30:00,10.66,10.66,10.59,10.6,190670.0,9.197,9.197,9.1366,9.1452,190670.0
2018-06-01 12:00:00,10.6,10.63,10.56,10.57,173287.0,9.1452,9.1711,9.1107,9.1194,173287.0
2018-06-01 12:30:00,10.56,10.57,10.49,10.52,169700.0,9.1107,9.1194,9.0503,9.0762,169700.0
2018-06-01 13:00:00,10.52,10.6,10.48,10.56,409679.0,9.0762,9.1452,9.0417,9.1107,409679.0
2018-06-01 13:30:00,10.55,10.59,10.52,10.56,238901.0,9.1021,9.1366,9.0762,9.1107,238901.0
2018-06-01 14:00:00,10.56,10.57,10.48,10.53,463690.0,9.1107,9.1194,9.0417,9.0848,463690.0
2018-06-01 14:30:00,10.53,10.54,10.37,10.41,1280287.0,9.0848,9.0935,8.9468,8.9813,1280287.0
2018-06-01 15:00:00,10.4,10.45,10.39,10.41,357597.0,8.9727,9.0158,8.9641,8.9813,357597.0
2018-06-01 15:30:00,10.41,10.44,10.36,10.39,887482.0,8.9813,9.0072,8.9382,8.9641,887482.0
2018-06-04 09:30:00,10.44,10.51,10.36,10.42,203300.0,9.0072,9.0676,8.9382,8.9899,203300.0
2018-06-04 10:00:00,10.42,10.44,10.1,10.11,546170.0,8.9899,9.0072,8.7139,8.7225,546170.0
2018-06-04 10:30:00,10.11,10.12,9.9,9.91,867711.0,8.7225,8.7311,8.5413,8.5499,867711.0
2018-06-04 11:00:00,9.92,9.95,9.84,9.85,344136.0,8.5586,8.5844,8.4895,8.4982,344136.0
2018-06-04 11:30:00,9.85,9.95,9.83,9.92,308542.0,8.4982,8.5844,8.4809,8.5586,308542.0
2018-06-04 12:00:00,9.92,9.99,9.89,9.99,267105.0,8.5586,8.619,8.5327,8.619,267105.0
2018-06-04 12:30:00,9.99,10.0,9.92,9.93,558718.0,8.619,8.6276,8.5586,8.5672,558718.0
2018-06-04 13:00:00,9.93,10.09,9.91,10.08,775374.0,8.5672,8.7052,8.5499,8.6966,775374.0
2018-06-04 13:30:00,10.08,10.16,10.04,10.15,481472.0,8.6966,8.7656,8.6621,8.757,481472.0
2018-06-04 14:00:00,10.14,10.42,9.51,9.58,5024350.0,8.7484,8.9899,8.2048,8.2652,5024350.0
2018-06-04 14:30:00,9.58,9.66,9.47,9.63,1657096.0,8.2652,8.3342,8.1703,8.3084,1657096.0
2018-06-04 15:00:00,9.63,9.81,9.62,9.79,978997.0,8.3084,8.4637,8.2997,8.4464,978997.0
2018-06-04 15:30:00,9.79,9.86,9.77,9.78,1832951.0,8.4464,8.5068,8.4291,8.4378,1832951.0
2018-06-05 09:30:00,9.7,9.83,9.63,9.75,455097.0,8.3688,8.4809,8.3084,8.4119,455097.0
2018-06-05 10:00:00,9.75,9.78,9.66,9.72,348562.0,8.4119,8.4378,8.3342,8.386,348562.0
2018-06-05 10:30:00,9.72,9.75,9.68,9.74,475744.0,8.386,8.4119,8.3515,8.4033,475744.0
2018-06-05 11:00:00,9.73,9.89,9.69,9.81,836141.0,8.3946,8.5327,8.3601,8.4637,836141.0
2018-06-05 11:30:00,9.8,9.87,9.78,9.86,200634.0,8.455,8.5154,8.4378,8.5068,200634.0
2018-06-05 12:00:00,9.86,9.89,9.83,9.86,153199.0,8.5068,8.5327,8.4809,8.5068,153199.0
2018-06-05 12:30:00,9.86,9.92,9.85,9.88,142546.0,8.5068,8.5586,8.4982,8.5241,142546.0
2018-06-05 13:00:00,9.89,9.94,9.88,9.94,158776.0,8.5327,8.5758,8.5241,8.5758,158776.0
2018-06-05 13:30:00,9.94,9.95,9.91,9.94,108654.0,8.5758,8.5844,8.5499,8.5758,108654.0
2018-06-05 14:00:00,9.94,9.94,9.89,9.91,129591.0,8.5758,8.5758,8.5327,8.5499,129591.0
2018-06-05 14:30:00,9.91,9.93,9.89,9.93,172948.0,8.5499,8.5672,8.5327,8.5672,172948.0
2018-06-05 15:00:00,9.93,9.93,9.86,9.87,231907.0,8.5672,8.5672,8.5068,8.5154,231907.0
2018-06-05 15:30:00,9.87,9.89,9.85,9.89,450460.0,8.5154,8.5327,8.4982,8.5327,450460.0
2018-06-06 09:30:00,9.93,10.07,9.93,10.01,201636.0,8.5672,8.688,8.5672,8.6362,201636.0
2018-06-06 10:00:00,10.01,10.11,9.99,10.08,181805.0,8.6362,8.7225,8.619,8.6966,181805.0
2018-06-06 10:30:00,10.08,10.09,9.86,9.94,385839.0,8.6966,8.7052,8.5068,8.5758,385839.0
2018-06-06 11:00:00,9.94,10.03,9.91,10.01,205526.0,8.5758,8.6535,8.5499,8.6362,205526.0
2018-06-06 11:30:00,10.01,10.05,9.99,10.03,243400.0,8.6362,8.6707,8.619,8.6535,243400.0
2018-06-06 12:00:00,10.03,10.03,9.96,10.0,103035.0,8.6535,8.6535,8.5931,8.6276,103035.0
2018-06-06 12:30:00,10.0,10.0,9.94,9.95,214538.0,8.6276,8.6276,8.5758,8.5844,214538.0
2018-06-06 13:00:00,9.95,9.98,9.93,9.97,99913.0,8.5844,8.6103,8.5672,8.6017,99913.0
2018-06-06 13:30:00,9.97,10.03,9.97,10.02,146023.0,8.6017,8.6535,8.6017,8.6448,146023.0
2018-06-06 14:00:00,10.02,10.03,10.0,10.02,102341.0,8.6448,8.6535,8.6276,8.6448,102341.0
2018-06-06 14:30:00,10.02,10.05,10.02,10.03,72405.0,8.6448,8.6707,8.6448,8.6535,72405.0
2018-06-06 15:00:00,10.04,10.04,10.0,10.02,130532.0,8.6621,8.6621,8.6276,8.6448,130532.0
2018-06-06 15:30:00,10.02,10.04,10.0,10.04,331049.0,8.6448,8.6621,8.6276,8.6621,331049.0
2018-06-07 09:30:00,10.18,10.18,10.05,10.1,226319.0,8.7829,8.7829,8.6707,8.7139,226319.0
2018-06-07 10:00:00,10.1,10.17,10.09,10.13,175473.0,8.7139,8.7743,8.7052,8.7397,175473.0
2018-06-07 10:30:00,10.13,10.15,10.08,10.12,121046.0,8.7397,8.757,8.6966,8.7311,121046.0
2018-06-07 11:00:00,10.13,10.21,10.11,10.13,144089.0,8.7397,8.8088,8.7225,8.7397,144089.0
2018-06-07 11:30:00,10.13,10.14,10.09,10.12,332158.0,8.7397,8.7484,8.7052,8.7311,332158.0
2018-06-07 12:00:00,10.12,10.14,10.06,10.11,149266.0,8.7311,8.7484,8.6793,8.7225,149266.0
2018-06-07 12:30:00,10.1,10.1,10.03,10.04,103367.0,8.7139,8.7139,8.6535,8.6621,103367.0
2018-06-07 13:00:00,10.04,10.08,10.03,10.05,74873.0,8.6621,8.6966,8.6535,8.6707,74873.0
2018-06-07 13:30:00,10.06,10.07,9.98,9.99,94957.0,8.6793,8.688,8.6103,8.619,94957.0
2018-06-07 14:00:00,9.99,10.04,9.98,10.03,141472.0,8.619,8.6621,8.6103,8.6535,141472.0
2018-06-07 14:30:00,10.03,10.08,10.0,10.05,150566.0,8.6535,8.6966,8.6276,8.6707,150566.0
2018-06-07 15:00:00,10.05,10.09,10.03,10.08,238367.0,8.6707,8.7052,8.6535,8.6966,238367.0
2018-06-07 15:30:00,10.07,10.08,10.02,10.03,542299.0,8.688,8.6966,8.6448,8.6535,542299.0
2018-06-08 09:30:00,10.0,10.06,9.95,10.06,283497.0,8.6276,8.6793,8.5844,8.6793,283497.0
2018-06-08 10:00:00,10.06,10.08,10.0,10.04,136911.0,8.6793,8.6966,8.6276,8.6621,136911.0
2018-06-08 10:30:00,10.03,10.05,9.98,9.99,313774.0,8.6535,8.6707,8.6103,8.619,313774.0
2018-06-08 11:00:00,9.98,10.05,9.94,10.04,176157.0,8.6103,8.6707,8.5758,8.6621,176157.0
2018-06-08 11:30:00,10.04,10.06,10.0,10.03,243007.0,8.6621,8.6793,8.6276,8.6535,243007.0
2018-06-08 12:00:00,10.03,10.06,10.0,10.04,87763.0,8.6535,8.6793,8.6276,8.6621,87763.0
2018-06-08 12:30:00,10.04,10.08,10.03,10.08,65593.0,8.6621,8.6966,8.6535,8.6966,65593.0
2018-06-08 13:00:00,10.08,10.09,10.04,10.07,67355.0,8.6966,8.7052,8.6621,8.688,67355.0
2018-06-08 13:30:00,10.08,10.1,10.06,10.08,78590.0,8.6966,8.7139,8.6793,8.6966,78590.0
2018-06-08 14:00:00,10.09,10.1,10.05,10.05,115316.0,8.7052,8.7139,8.6707,8.6707,115316.0
2018-06-08 14:30:00,10.06,10.09,10.06,10.06,80747.0,8.6793,8.7052,8.6793,8.6793,80747.0
2018-06-08 15:00:00,10.06,10.09,10.04,10.05,131213.0,8.6793,8.7052,8.6621,8.6707,131213.0
2018-06-08 15:30:00,10.05,10.07,10.03,10.04,260475.0,8.6707,8.688,8.6535,8.6621,260475.0
2018-06-11 09:30:00,9.99,10.04,9.92,9.97,158829.0,8.619,8.6621,8.5586,8.6017,158829.0
2018-06-11 10:00:00,9.97,10.02,9.95,9.97,240234.0,8.6017,8.6448,8.5844,8.6017,240234.0
2018-06-11 10:30:00,9.97,10.0,9.92,9.93,79425.0,8.6017,8.6276,8.5586,8.5672,79425.0
2018-06-11 11:00:00,9.92,9.96,9.9,9.95,162766.0,8.5586,8.5931,8.5413,8.5844,162766.0
2018-06-11 11:30:00,9.95,9.98,9.94,9.96,118791.0,8.5844,8.6103,8.5758,8.5931,118791.0
2018-06-11 12:00:00,9.95,9.98,9.93,9.94,98576.0,8.5844,8.6103,8.5672,8.5758,98576.0
2018-06-11 12:30:00,9.93,9.97,9.92,9.94,121131.0,8.5672,8.6017,8.5586,8.5758,121131.0
2018-06-11 13:00:00,9.95,9.97,9.94,9.96,136108.0,8.5844,8.6017,8.5758,8.5931,136108.0
2018-06-11 13:30:00,9.96,9.97,9.91,9.94,222761.0,8.5931,8.6017,8.5499,8.5758,222761.0
2018-06-11 14:00:00,9.94,9.95,9.9,9.92,184779.0,8.5758,8.5844,8.5413,8.5586,184779.0
2018-06-11 14:30:00,9.92,9.95,9.91,9.94,150362.0,8.5586,8.5844,8.5499,8.5758,150362.0
2018-06-11 15:00:00,9.95,9.95,9.9,9.92,212694.0,8.5844,8.5844,8.5413,8.5586,212694.0
2018-06-11 15:30:00,9.92,9.92,9.88,9.91,566410.0,8.5586,8.5586,8.5241,8.5499,566410.0
2018-06-12 09:30:00,9.89,9.9,9.76,9.88,257246.0,8.5327,8.5413,8.4205,8.5241,257246.0
2018-06-12 10:00:00,9.88,9.93,9.86,9.9,194814.0,8.5241,8.5672,8.5068,8.5413,194814.0
2018-06-12 10:30:00,9.89,9.98,9.89,9.98,193734.0,8.5327,8.6103,8.5327,8.6103,193734.0
2018-06-12 11:00:00,9.98,9.99,9.91,9.95,137222.0,8.6103,8.619,8.5499,8.5844,137222.0
2018-06-12 11:30:00,9.94,9.97,9.91,9.97,123317.0,8.5758,8.6017,8.5499,8.6017,123317.0
2018-06-12 12:00:00,9.97,9.98,9.93,9.94,79834.0,8.6017,8.6103,8.5672,8.5758,79834.0
2018-06-12 12:30:00,9.94,9.96,9.91,9.94,177374.0,8.5758,8.5931,8.5499,8.5758,177374.0
2018-06-12 13:00:00,9.93,9.94,9.89,9.9,74292.0,8.5672,8.5758,8.5327,8.5413,74292.0
2018-06-12 13:30:00,9.89,9.9,9.84,9.88,91812.0,8.5327,8.5413,8.4895,8.5241,91812.0
2018-06-12 14:00:00,9.88,9.89,9.82,9.83,83407.0,8.5241,8.5327,8.4723,8.4809,83407.0
2018-06-12 14:30:00,9.83,9.86,9.82,9.84,94912.0,8.4809,8.5068,8.4723,8.4895,94912.0
2018-06-12 15:00:00,9.83,9.87,9.82,9.85,153887.0,8.4809,8.5154,8.4723,8.4982,153887.0
2018-06-12 15:30:00,9.85,9.86,9.8,9.81,473464.0,8.4982,8.5068,8.455,8.4637,473464.0
2018-06-13 09:30:00,9.81,9.9,9.77,9.83,176321.0,8.4637,8.5413,8.4291,8.4809,176321.0
2018-06-13 10:00:00,9.83,9.87,9.79,9.85,116100.0,8.4809,8.5154,8.4464,8.4982,116100.0
2018-06-13 10:30:00,9.86,9.92,9.85,9.86,217229.0,8.5068,8.5586,8.4982,8.5068,217229.0
2018-06-13 11:00:00,9.86,9.89,9.81,9.83,107714.0,8.5068,8.5327,8.4637,8.4809,107714.0
2018-06-13 11:30:00,9.83,9.84,9.78,9.79,54530.0,8.4809,8.4895,8.4378,8.4464,54530.0
2018-06-13 12:00:00,9.79,9.79,9.75,9.77,56951.0,8.4464,8.4464,8.4119,8.4291,56951.0
2018-06-13 12:30:00,9.77,9.79,9.76,9.77,53663.0,8.4291,8.4464,8.4205,8.4291,53663.0
2018-06-13 13:00:00,9.77,9.8,9.76,9.79,77805.0,8.4291,8.455,8.4205,8.4464,77805.0
2018-06-13 13:30:00,9.79,9.82,9.78,9.81,55455.0,8.4464,8.4723,8.4378,8.4637,55455.0
2018-06-13 14:00:00,9.81,9.81,9.74,9.78,107751.0,8.4637,8.4637,8.4033,8.4378,107751.0
2018-06-13 14:30:00,9.77,9.85,9.76,9.84,97210.0,8.4291,8.4982,8.4205,8.4895,97210.0
2018-06-13 15:00:00,9.84,9.88,9.83,9.84,95471.0,8.4895,8.5241,8.4809,8.4895,95471.0
2018-06-13 15:30:00,9.83,9.85,9.77,9.78,469060.0,8.4809,8.4982,8.4291,8.4378,469060.0
2018-06-14 09:30:00,9.84,9.86,9.78,9.82,84829.0,8.5245,8.5418,8.4725,8.5072,84829.0
2018-06-14 10:00:00,9.81,9.84,9.79,9.79,62724.0,8.4985,8.5245,8.4812,8.4812,62724.0
2018-06-14 10:30:00,9.79,9.8,9.73,9.74,93995.0,8.4812,8.4899,8.4292,8.4379,93995.0
2018-06-14 11:00:00,9.74,9.76,9.72,9.73,71023.0,8.4379,8.4552,8.4205,8.4292,71023.0
2018-06-14 11:30:00,9.73,9.73,9.67,9.68,195419.0,8.4292,8.4292,8.3772,8.3859,195419.0
2018-06-14 12:00:00,9.68,9.7,9.65,9.66,110674.0,8.3859,8.4032,8.3599,8.3686,110674.0
2018-06-14 12:30:00,9.66,9.71,9.64,9.68,117206.0,8.3686,8.4119,8.3512,8.3859,117206.0
2018-06-14 13:00:00,9.68,9.69,9.65,9.66,65396.0,8.3859,8.3946,8.3599,8.3686,65396.0
2018-06-14 13:30:00,9.66,9.67,9.62,9.63,78120.0,8.3686,8.3772,8.3339,8.3426,78120.0
2018-06-14 14:00:00,9.63,9.64,9.58,9.59,202445.0,8.3426,8.3512,8.2993,8.3079,202445.0
2018-06-14 14:30:00,9.59,9.59,9.51,9.52,246865.0,8.3079,8.3079,8.2386,8.2473,246865.0
2018-06-14 15:00:00,9.52,9.54,9.51,9.53,154144.0,8.2473,8.2646,8.2386,8.2559,154144.0
2018-06-14 15:30:00,9.52,9.52,9.45,9.47,545014.0,8.2473,8.2473,8.1866,8.204,545014.0
2018-06-15 09:30:00,9.41,9.44,9.34,9.4,294679.0,8.152,8.178,8.0913,8.1433,294679.0
2018-06-15 10:00:00,9.4,9.42,9.33,9.36,413493.0,8.1433,8.1607,8.0827,8.1087,413493.0
2018-06-15 10:30:00,9.36,9.4,9.33,9.37,173012.0,8.1087,8.1433,8.0827,8.1173,173012.0
2018-06-15 11:00:00,9.37,9.38,9.32,9.34,111212.0,8.1173,8.126,8.074,8.0913,111212.0
2018-06-15 11:30:00,9.33,9.33,9.25,9.27,342738.0,8.0827,8.0827,8.0134,8.0307,342738.0
2018-06-15 12:00:00,9.26,9.27,9.21,9.23,171904.0,8.022,8.0307,7.9787,7.9961,171904.0
2018-06-15 12:30:00,9.23,9.24,9.2,9.21,115036.0,7.9961,8.0047,7.9701,7.9787,115036.0
2018-06-15 13:00:00,9.21,9.24,9.2,9.21,70872.0,7.9787,8.0047,7.9701,7.9787,70872.0
2018-06-15 13:30:00,9.21,9.24,9.2,9.24,73927.0,7.9787,8.0047,7.9701,8.0047,73927.0
2018-06-15 14:00:00,9.23,9.27,9.23,9.26,71957.0,7.9961,8.0307,7.9961,8.022,71957.0
2018-06-15 14:30:00,9.26,9.34,9.26,9.34,128600.0,8.022,8.0913,8.022,8.0913,128600.0
2018-06-15 15:00:00,9.33,9.34,9.27,9.29,127274.0,8.0827,8.0913,8.0307,8.048,127274.0
2018-06-15 15:30:00,9.29,9.3,9.21,9.22,721041.0,8.048,8.0567,7.9787,7.9874,721041.0
2018-06-18 09:30:00,9.2,9.4,9.18,9.38,449361.0,7.9701,8.1433,7.9527,8.126,449361.0
2018-06-18 10:00:00,9.38,9.38,9.27,9.27,285234.0,8.126,8.126,8.0307,8.0307,285234.0
2018-06-18 10:30:00,9.27,9.32,9.26,9.29,322697.0,8.0307,8.074,8.022,8.048,322697.0
2018-06-18 11:00:00,9.3,9.39,9.29,9.38,827881.0,8.0567,8.1347,8.048,8.126,827881.0
2018-06-18 11:30:00,9.37,9.44,9.37,9.39,242989.0,8.1173,8.178,8.1173,8.1347,242989.0
2018-06-18 12:00:00,9.39,9.46,9.38,9.43,129201.0,8.1347,8.1953,8.126,8.1693,129201.0
2018-06-18 12:30:00,9.43,9.45,9.4,9.41,75514.0,8.1693,8.1866,8.1433,8.152,75514.0
2018-06-18 13:00:00,9.42,9.45,9.39,9.43,140917.0,8.1607,8.1866,8.1347,8.1693,140917.0
2018-06-18 13:30:00,9.43,9.54,9.43,9.54,175401.0,8.1693,8.2646,8.1693,8.2646,175401.0
2018-06-18 14:00:00,9.54,9.59,9.51,9.56,119171.0,8.2646,8.3079,8.2386,8.2819,119171.0
2018-06-18 14:30:00,9.56,9.57,9.5,9.54,181645.0,8.2819,8.2906,8.23,8.2646,181645.0
2018-06-18 15:00:00,9.54,9.56,9.5,9.5,171536.0,8.2646,8.2819,8.23,8.23,171536.0
2018-06-18 15:30:00,9.51,9.53,9.48,9.51,603532.0,8.2386,8.2559,8.2126,8.2386,603532.0
2018-06-19 09:30:00,9.27,9.45,9.25,9.42,228469.0,8.0307,8.1866,8.0134,8.1607,228469.0
2018-06-19 10:00:00,9.42,9.5,9.4,9.44,157473.0,8.1607,8.23,8.1433,8.178,157473.0
2018-06-19 10:30:00,9.43,9.47,9.39,9.46,132228.0,8.1693,8.204,8.1347,8.1953,132228.0
2018-06-19 11:00:00,9.46,9.52,9.44,9.49,72788.0,8.1953,8.2473,8.178,8.2213,72788.0
2018-06-19 11:30:00,9.49,9.51,9.45,9.47,72182.0,8.2213,8.2386,8.1866,8.204,72182.0
2018-06-19 12:00:00,9.47,9.48,9.43,9.43,69696.0,8.204,8.2126,8.1693,8.1693,69696.0
2018-06-19 12:30:00,9.43,9.44,9.4,9.42,48529.0,8.1693,8.178,8.1433,8.1607,48529.0
2018-06-19 13:00:00,9.43,9.45,9.4,9.42,140967.0,8.1693,8.1866,8.1433,8.1607,140967.0
2018-06-19 13:30:00,9.42,9.43,9.4,9.42,60871.0,8.1607,8.1693,8.1433,8.1607,60871.0
2018-06-19 14:00:00,9.42,9.47,9.41,9.45,99623.0,8.1607,8.204,8.152,8.1866,99623.0
2018-06-19 14:30:00,9.45,9.47,9.43,9.44,61673.0,8.1866,8.204,8.1693,8.178,61673.0
2018-06-19 15:00:00,9.44,9.44,9.4,9.42,106230.0,8.178,8.178,8.1433,8.1607,106230.0
2018-06-19 15:30:00,9.42,9.43,9.39,9.42,314841.0,8.1607,8.1693,8.1347,8.1607,314841.0
2018-06-20 09:30:00,9.49,9.63,9.49,9.56,213492.0,8.2213,8.3426,8.2213,8.2819,213492.0
2018-06-20 10:00:00,9.56,9.61,9.53,9.59,166306.0,8.2819,8.3253,8.2559,8.3079,166306.0
2018-06-20 10:30:00,9.59,9.67,9.57,9.64,360528.0,8.3079,8.3772,8.2906,8.3512,360528.0
2018-06-20 11:00:00,9.64,9.72,9.63,9.68,114691.0,8.3512,8.4205,8.3426,8.3859,114691.0
2018-06-20 11:30:00,9.68,9.71,9.67,9.7,61163.0,8.3859,8.4119,8.3772,8.4032,61163.0
2018-06-20 12:00:00,9.7,9.71,9.62,9.64,116782.0,8.4032,8.4119,8.3339,8.3512,116782.0
2018-06-20 12:30:00,9.64,9.66,9.62,9.65,100106.0,8.3512,8.3686,8.3339,8.3599,100106.0
2018-06-20 13:00:00,9.65,9.66,9.6,9.62,93295.0,8.3599,8.3686,8.3166,8.3339,93295.0
2018-06-20 13:30:00,9.63,9.66,9.62,9.66,83880.0,8.3426,8.3686,8.3339,8.3686,83880.0
2018-06-20 14:00:00,9.66,9.66,9.6,9.61,154858.0,8.3686,8.3686,8.3166,8.3253,154858.0
2018-06-20 14:30:00,9.61,9.61,9.59,9.61,56812.0,8.3253,8.3253,8.3079,8.3253,56812.0
2018-06-20 15:00:00,9.61,9.65,9.6,9.65,53517.0,8.3253,8.3599,8.3166,8.3599,53517.0
2018-06-20 15:30:00,9.65,9.65,9.62,9.63,404613.0,8.3599,8.3599,8.3339,8.3426,404613.0
2018-06-21 09:30:00,9.51,9.58,9.45,9.45,186256.0,8.2386,8.2993,8.1866,8.1866,186256.0
2018-06-21 10:00:00,9.46,9.48,9.4,9.47,304526.0,8.1953,8.2126,8.1433,8.204,304526.0
2018-06-21 10:30:00,9.46,9.49,9.42,9.44,113459.0,8.1953,8.2213,8.1607,8.178,113459.0
2018-06-21 11:00:00,9.44,9.44,9.38,9.38,206734.0,8.178,8.178,8.126,8.126,206734.0
2018-06-21 11:30:00,9.38,9.4,9.31,9.32,109454.0,8.126,8.1433,8.0654,8.074,109454.0
2018-06-21 12:00:00,9.32,9.33,9.28,9.29,128718.0,8.074,8.0827,8.0394,8.048,128718.0
2018-06-21 12:30:00,9.29,9.3,9.26,9.28,99701.0,8.048,8.0567,8.022,8.0394,99701.0
2018-06-21 13:00:00,9.28,9.34,9.26,9.32,106140.0,8.0394,8.0913,8.022,8.074,106140.0
2018-06-21 13:30:00,9.32,9.35,9.27,9.28,88045.0,8.074,8.1,8.0307,8.0394,88045.0
2018-06-21 14:00:00,9.27,9.28,9.2,9.21,169075.0,8.0307,8.0394,7.9701,7.9787,169075.0
2018-06-21 14:30:00,9.22,9.22,9.15,9.16,160180.0,7.9874,7.9874,7.9267,7.9354,160180.0
2018-06-21 15:00:00,9.16,9.19,9.11,9.13,283573.0,7.9354,7.9614,7.8921,7.9094,283573.0
2018-06-21 15:30:00,9.13,9.21,9.12,9.2,750094.0,7.9094,7.9787,7.9008,7.9701,750094.0
2018-06-22 09:30:00,9.53,9.81,9.49,9.63,589573.0,8.2559,8.4985,8.2213,8.3426,589573.0
2018-06-22 10:00:00,9.63,9.72,9.59,9.71,369443.0,8.3426,8.4205,8.3079,8.4119,369443.0
2018-06-22 10:30:00,9.71,9.78,9.7,9.76,338247.0,8.4119,8.4725,8.4032,8.4552,338247.0
2018-06-22 11:00:00,9.76,9.82,9.75,9.78,380632.0,8.4552,8.5072,8.4465,8.4725,380632.0
2018-06-22 11:30:00,9.78,9.81,9.74,9.8,187541.0,8.4725,8.4985,8.4379,8.4899,187541.0
2018-06-22 12:00:00,9.8,9.81,9.7,9.71,230756.0,8.4899,8.4985,8.4032,8.4119,230756.0
2018-06-22 12:30:00,9.7,9.78,9.68,9.78,193706.0,8.4032,8.4725,8.3859,8.4725,193706.0
2018-06-22 13:00:00,9.77,9.85,9.77,9.84,195085.0,8.4639,8.5332,8.4639,8.5245,195085.0
2018-06-22 13:30:00,9.85,9.87,9.83,9.86,270699.0,8.5332,8.5505,8.5158,8.5418,270699.0
2018-06-22 14:00:00,9.86,9.88,9.82,9.85,220102.0,8.5418,8.5592,8.5072,8.5332,220102.0
2018-06-22 14:30:00,9.85,9.85,9.79,9.83,163046.0,8.5332,8.5332,8.4812,8.5158,163046.0
2018-06-22 15:00:00,9.83,9.9,9.81,9.89,189246.0,8.5158,8.5765,8.4985,8.5678,189246.0
2018-06-22 15:30:00,9.89,9.95,9.88,9.92,590894.0,8.5678,8.6198,8.5592,8.5938,590894.0
2018-06-25 09:30:00,9.92,10.06,9.78,9.79,464863.0,8.5938,8.7151,8.4725,8.4812,464863.0
2018-06-25 10:00:00,9.79,9.85,9.67,9.85,375170.0,8.4812,8.5332,8.3772,8.5332,375170.0
2018-06-25 10:30:00,9.87,9.89,9.81,9.88,267599.0,8.5505,8.5678,8.4985,8.5592,267599.0
2018-06-25 11:00:00,9.88,9.88,9.74,9.76,112067.0,8.5592,8.5592,8.4379,8.4552,112067.0
2018-06-25 11:30:00,9.76,9.8,9.71,9.76,83736.0,8.4552,8.4899,8.4119,8.4552,83736.0
2018-06-25 12:00:00,9.76,9.78,9.7,9.74,63216.0,8.4552,8.4725,8.4032,8.4379,63216.0
2018-06-25 12:30:00,9.74,9.77,9.73,9.75,63526.0,8.4379,8.4639,8.4292,8.4465,63526.0
2018-06-25 13:00:00,9.74,9.79,9.73,9.77,101896.0,8.4379,8.4812,8.4292,8.4639,101896.0
2018-06-25 13:30:00,9.77,9.81,9.76,9.79,54416.0,8.4639,8.4985,8.4552,8.4812,54416.0
2018-06-25 14:00:00,9.79,9.84,9.79,9.83,103601.0,8.4812,8.5245,8.4812,8.5158,103601.0
2018-06-25 14:30:00,9.83,9.84,9.73,9.74,65049.0,8.5158,8.5245,8.4292,8.4379,65049.0
2018-06-25 15:00:00,9.74,9.78,9.73,9.75,135269.0,8.4379,8.4725,8.4292,8.4465,135269.0
2018-06-25 15:30:00,9.75,9.82,9.74,9.75,357599.0,8.4465,8.5072,8.4379,8.4465,357599.0
2018-06-26 09:30:00,9.83,9.89,9.75,9.77,754265.0,8.5158,8.5678,8.4465,8.4639,754265.0
2018-06-26 10:00:00,9.78,9.93,9.74,9.84,315745.0,8.4725,8.6025,8.4379,8.5245,315745.0
2018-06-26 10:30:00,9.85,9.85,9.79,9.85,158696.0,8.5332,8.5332,8.4812,8.5332,158696.0
2018-06-26 11:00:00,9.85,9.98,9.84,9.94,403996.0,8.5332,8.6458,8.5245,8.6111,403996.0
2018-06-26 11:30:00,9.93,9.97,9.89,9.95,177934.0,8.6025,8.6371,8.5678,8.6198,177934.0
2018-06-26 12:00:00,9.95,10.03,9.93,10.0,183435.0,8.6198,8.6891,8.6025,8.6631,183435.0
2018-06-26 12:30:00,10.0,10.02,9.96,9.98,122829.0,8.6631,8.6804,8.6285,8.6458,122829.0
2018-06-26 13:00:00,9.98,10.01,9.97,9.98,196172.0,8.6458,8.6718,8.6371,8.6458,196172.0
2018-06-26 13:30:00,9.97,10.0,9.96,9.98,78874.0,8.6371,8.6631,8.6285,8.6458,78874.0
2018-06-26 14:00:00,9.99,10.0,9.94,9.94,263956.0,8.6545,8.6631,8.6111,8.6111,263956.0
2018-06-26 14:30:00,9.95,10.01,9.92,9.98,206832.0,8.6198,8.6718,8.5938,8.6458,206832.0
2018-06-26 15:00:00,9.97,10.05,9.97,10.0,173691.0,8.6371,8.7064,8.6371,8.6631,173691.0
2018-06-26 15:30:00,10.0,10.04,9.96,9.99,382610.0,8.6631,8.6978,8.6285,8.6545,382610.0
2018-06-27 09:30:00,10.16,10.27,10.14,10.24,262229.0,8.8017,8.897,8.7844,8.871,262229.0
2018-06-27 10:00:00,10.23,10.25,10.2,10.21,213154.0,8.8624,8.8797,8.8364,8.845,213154.0
2018-06-27 10:30:00,10.21,10.31,10.21,10.25,323635.0,8.845,8.9317,8.845,8.8797,323635.0
2018-06-27 11:00:00,10.25,10.25,10.15,10.2,200899.0,8.8797,8.8797,8.7931,8.8364,200899.0
2018-06-27 11:30:00,10.2,10.26,10.18,10.21,208080.0,8.8364,8.8884,8.8191,8.845,208080.0
2018-06-27 12:00:00,10.21,10.25,10.19,10.21,76230.0,8.845,8.8797,8.8277,8.845,76230.0
2018-06-27 12:30:00,10.21,10.22,10.16,10.19,76299.0,8.845,8.8537,8.8017,8.8277,76299.0
2018-06-27 13:00:00,10.19,10.27,10.18,10.27,473077.0,8.8277,8.897,8.8191,8.897,473077.0
2018-06-27 13:30:00,10.27,10.28,10.26,10.28,134613.0,8.897,8.9057,8.8884,8.9057,134613.0
2018-06-27 14:00:00,10.28,10.29,10.22,10.22,245971.0,8.9057,8.9143,8.8537,8.8537,245971.0
2018-06-27 14:30:00,10.22,10.22,10.17,10.17,166361.0,8.8537,8.8537,8.8104,8.8104,166361.0
2018-06-27 15:00:00,10.17,10.22,10.12,10.15,314052.0,8.8104,8.8537,8.7671,8.7931,314052.0
2018-06-27 15:30:00,10.15,10.17,10.11,10.13,488495.0,8.7931,8.8104,8.7584,8.7757,488495.0
2018-06-28 09:30:00,10.18,10.18,10.02,10.08,328080.0,8.8191,8.8191,8.6804,8.7324,328080.0
2018-06-28 10:00:00,10.08,10.22,10.08,10.18,437041.0,8.7324,8.8537,8.7324,8.8191,437041.0
2018-06-28 10:30:00,10.18,10.18,10.1,10.11,448862.0,8.8191,8.8191,8.7497,8.7584,448862.0
2018-06-28 11:00:00,10.11,10.11,10.03,10.05,656093.0,8.7584,8.7584,8.6891,8.7064,656093.0
2018-06-28 11:30:00,10.05,10.07,10.01,10.03,349486.0,8.7064,8.7238,8.6718,8.6891,349486.0
2018-06-28 12:00:00,10.04,10.06,10.01,10.05,203917.0,8.6978,8.7151,8.6718,8.7064,203917.0
2018-06-28 12:30:00,10.05,10.05,9.99,10.01,139955.0,8.7064,8.7064,8.6545,8.6718,139955.0
2018-06-28 13:00:00,10.01,10.11,10.0,10.08,596311.0,8.6718,8.7584,8.6631,8.7324,596311.0
2018-06-28 13:30:00,10.07,10.11,10.06,10.11,256432.0,8.7238,8.7584,8.7151,8.7584,256432.0
2018-06-28 14:00:00,10.1,10.12,10.02,10.03,213311.0,8.7497,8.7671,8.6804,8.6891,213311.0
2018-06-28 14:30:00,10.03,10.03,9.98,10.01,145587.0,8.6891,8.6891,8.6458,8.6718,145587.0
2018-06-28 15:00:00,10.01,10.02,9.97,10.02,241900.0,8.6718,8.6804,8.6371,8.6804,241900.0
2018-06-28 15:30:00,10.03,10.08,10.01,10.04,803293.0,8.6891,8.7324,8.6718,8.6978,803293.0
2018-06-29 09:30:00,10.19,10.45,10.14,10.41,414261.0,8.8277,9.053,8.7844,9.0183,414261.0
2018-06-29 10:00:00,10.4,10.45,10.34,10.36,381029.0,9.0096,9.053,8.9577,8.975,381029.0
2018-06-29 10:30:00,10.37,10.42,10.36,10.38,112730.0,8.9836,9.027,8.975,8.9923,112730.0
2018-06-29 11:00:00,10.38,10.39,10.35,10.38,75541.0,8.9923,9.001,8.9663,8.9923,75541.0
2018-06-29 11:30:00,10.38,10.39,10.34,10.37,279204.0,8.9923,9.001,8.9577,8.9836,279204.0
2018-06-29 12:00:00,10.37,10.37,10.32,10.36,217007.0,8.9836,8.9836,8.9403,8.975,217007.0
2018-06-29 12:30:00,10.36,10.44,10.36,10.44,98456.0,8.975,9.0443,8.975,9.0443,98456.0
2018-06-29 13:00:00,10.44,10.47,10.37,10.39,289568.0,9.0443,9.0703,8.9836,9.001,289568.0
2018-06-29 13:30:00,10.38,10.42,10.38,10.38,85272.0,8.9923,9.027,8.9923,8.9923,85272.0
2018-06-29 14:00:00,10.39,10.41,10.36,10.38,193610.0,9.001,9.0183,8.975,8.9923,193610.0
2018-06-29 14:30:00,10.38,10.39,10.35,10.37,182662.0,8.9923,9.001,8.9663,8.9836,182662.0
2018-06-29 15:00:00,10.38,10.4,10.36,10.38,190897.0,8.9923,9.0096,8.975,8.9923,190897.0
2018-06-29 15:30:00,10.37,10.4,10.36,10.38,632657.0,8.9836,9.0096,8.975,8.9923,632657.0
2018-07-02 09:30:00,10.3,10.35,10.1,10.3,349090.0,8.923,8.9663,8.7497,8.923,349090.0
2018-07-02 10:00:00,10.3,10.34,10.22,10.32,263113.0,8.923,8.9577,8.8537,8.9403,263113.0
2018-07-02 10:30:00,10.32,10.36,10.29,10.3,148643.0,8.9403,8.975,8.9143,8.923,148643.0
2018-07-02 11:00:00,10.31,10.39,10.31,10.38,161254.0,8.9317,9.001,8.9317,8.9923,161254.0
2018-07-02 11:30:00,10.37,10.45,10.37,10.44,185484.0,8.9836,9.053,8.9836,9.0443,185484.0
2018-07-02 12:00:00,10.44,10.44,10.39,10.4,88255.0,9.0443,9.0443,9.001,9.0096,88255.0
2018-07-02 12:30:00,10.4,10.42,10.4,10.4,89335.0,9.0096,9.027,9.0096,9.0096,89335.0
2018-07-02 13:00:00,10.4,10.41,10.34,10.35,78596.0,9.0096,9.0183,8.9577,8.9663,78596.0
2018-07-02 13:30:00,10.34,10.37,10.32,10.37,67009.0,8.9577,8.9836,8.9403,8.9836,67009.0
2018-07-02 14:00:00,10.37,10.37,10.32,10.34,80640.0,8.9836,8.9836,8.9403,8.9577,80640.0
2018-07-02 14:30:00,10.34,10.41,10.33,10.36,98885.0,8.9577,9.0183,8.949,8.975,98885.0
2018-07-02 15:00:00,10.37,10.39,10.36,10.38,82489.0,8.9836,9.001,8.975,8.9923,82489.0
2018-07-02 15:30:00,10.38,10.39,10.32,10.35,278579.0,8.9923,9.001,8.9403,8.9663,278579.0
2018-07-03 09:30:00,10.56,10.77,10.53,10.7,678984.0,9.1482,9.3302,9.1223,9.2695,678984.0
2018-07-03 10:00:00,10.7,10.7,10.56,10.63,490433.0,9.2695,9.2695,9.1482,9.2089,490433.0
2018-07-03 10:30:00,10.63,10.64,10.5,10.51,411772.0,9.2089,9.2176,9.0963,9.1049,411772.0
2018-07-03 11:00:00,10.51,10.54,10.45,10.47,138926.0,9.1049,9.1309,9.053,9.0703,138926.0
2018-07-03 11:30:00,10.46,10.54,10.46,10.54,85122.0,9.0616,9.1309,9.0616,9.1309,85122.0
2018-07-03 12:00:00,10.53,10.57,10.5,10.53,118241.0,9.1223,9.1569,9.0963,9.1223,118241.0
2018-07-03 12:30:00,10.53,10.53,10.45,10.5,176309.0,9.1223,9.1223,9.053,9.0963,176309.0
2018-07-05 09:30:00,10.66,10.66,10.48,10.51,169643.0,9.2349,9.2349,9.0789,9.1049,169643.0
2018-07-05 10:00:00,10.51,10.57,10.49,10.55,95815.0,9.1049,9.1569,9.0876,9.1396,95815.0
2018-07-05 10:30:00,10.55,10.55,10.41,10.42,126448.0,9.1396,9.1396,9.0183,9.027,126448.0
2018-07-05 11:00:00,10.41,10.48,10.35,10.46,277084.0,9.0183,9.0789,8.9663,9.0616,277084.0
2018-07-05 11:30:00,10.46,10.5,10.45,10.46,97626.0,9.0616,9.0963,9.053,9.0616,97626.0
2018-07-05 12:00:00,10.46,10.49,10.43,10.44,98455.0,9.0616,9.0876,9.0356,9.0443,98455.0
2018-07-05 12:30:00,10.44,10.45,10.41,10.43,52255.0,9.0443,9.053,9.0183,9.0356,52255.0
2018-07-05 13:00:00,10.42,10.45,10.42,10.42,60175.0,9.027,9.053,9.027,9.027,60175.0
2018-07-05 13:30:00,10.43,10.44,10.41,10.43,36802.0,9.0356,9.0443,9.0183,9.0356,36802.0
2018-07-05 14:00:00,10.43,10.45,10.38,10.41,69460.0,9.0356,9.053,8.9923,9.0183,69460.0
2018-07-05 14:30:00,10.41,10.44,10.41,10.42,49333.0,9.0183,9.0443,9.0183,9.027,49333.0
2018-07-05 15:00:00,10.42,10.43,10.38,10.38,112187.0,9.027,9.0356,8.9923,8.9923,112187.0
2018-07-05 15:30:00,10.38,10.41,10.36,10.38,253392.0,8.9923,9.0183,8.975,8.9923,253392.0
2018-07-06 09:30:00,10.32,10.43,10.26,10.42,138064.0,8.9403,9.0356,8.8884,9.027,138064.0
2018-07-06 10:00:00,10.43,10.57,10.4,10.56,180728.0,9.0356,9.1569,9.0096,9.1482,180728.0
2018-07-06 10:30:00,10.55,10.61,10.54,10.54,242754.0,9.1396,9.1916,9.1309,9.1309,242754.0
2018-07-06 11:00:00,10.54,10.59,10.52,10.57,93792.0,9.1309,9.1742,9.1136,9.1569,93792.0
2018-07-06 11:30:00,10.57,10.63,10.57,10.63,110047.0,9.1569,9.2089,9.1569,9.2089,110047.0
2018-07-06 12:00:00,10.62,10.65,10.61,10.65,99803.0,9.2002,9.2262,9.1916,9.2262,99803.0
2018-07-06 12:30:00,10.64,10.71,10.64,10.68,85959.0,9.2176,9.2782,9.2176,9.2522,85959.0
2018-07-06 13:00:00,10.68,10.72,10.68,10.71,80209.0,9.2522,9.2869,9.2522,9.2782,80209.0
2018-07-06 13:30:00,10.72,10.78,10.71,10.77,107555.0,9.2869,9.3388,9.2782,9.3302,107555.0
2018-07-06 14:00:00,10.77,10.87,10.76,10.85,174656.0,9.3302,9.4168,9.3215,9.3995,174656.0
2018-07-06 14:30:00,10.85,10.87,10.76,10.76,159020.0,9.3995,9.4168,9.3215,9.3215,159020.0
2018-07-06 15:00:00,10.77,10.84,10.76,10.84,190380.0,9.3302,9.3908,9.3215,9.3908,190380.0
2018-07-06 15:30:00,10.84,10.84,10.79,10.83,496420.0,9.3908,9.3908,9.3475,9.3822,496420.0
2018-07-09 09:30:00,10.89,11.08,10.88,10.97,552904.0,9.4341,9.5987,9.4255,9.5034,552904.0
2018-07-09 10:00:00,10.96,11.05,10.88,11.04,574675.0,9.4948,9.5727,9.4255,9.5641,574675.0
2018-07-09 10:30:00,11.04,11.1,11.04,11.04,327773.0,9.5641,9.6161,9.5641,9.5641,327773.0
2018-07-09 11:00:00,11.04,11.06,11.0,11.01,311361.0,9.5641,9.5814,9.5294,9.5381,311361.0
2018-07-09 11:30:00,11.01,11.03,10.95,10.97,205679.0,9.5381,9.5554,9.4861,9.5034,205679.0
2018-07-09 12:00:00,10.98,11.06,10.96,11.02,152893.0,9.5121,9.5814,9.4948,9.5468,152893.0
2018-07-09 12:30:00,11.02,11.07,11.02,11.04,96678.0,9.5468,9.5901,9.5468,9.5641,96678.0
2018-07-09 13:00:00,11.04,11.05,10.98,10.99,119185.0,9.5641,9.5727,9.5121,9.5208,119185.0
2018-07-09 13:30:00,10.99,11.0,10.96,10.97,67865.0,9.5208,9.5294,9.4948,9.5034,67865.0
2018-07-09 14:00:00,10.98,11.01,10.97,11.0,81140.0,9.5121,9.5381,9.5034,9.5294,81140.0
2018-07-09 14:30:00,11.0,11.05,11.0,11.04,62039.0,9.5294,9.5727,9.5294,9.5641,62039.0
2018-07-09 15:00:00,11.04,11.07,11.02,11.04,106224.0,9.5641,9.5901,9.5468,9.5641,106224.0
2018-07-09 15:30:00,11.04,11.08,11.04,11.07,309349.0,9.5641,9.5987,9.5641,9.5901,309349.0
2018-07-10 09:30:00,11.16,11.29,11.1,11.21,234715.0,9.668,9.7807,9.6161,9.7114,234715.0
2018-07-10 10:00:00,11.21,11.25,11.1,11.18,269794.0,9.7114,9.746,9.6161,9.6854,269794.0
2018-07-10 10:30:00,11.18,11.18,11.06,11.1,357381.0,9.6854,9.6854,9.5814,9.6161,357381.0
2018-07-10 11:00:00,11.1,11.13,11.09,11.11,115657.0,9.6161,9.642,9.6074,9.6247,115657.0
2018-07-10 11:30:00,11.1,11.16,11.1,11.13,70574.0,9.6161,9.668,9.6161,9.642,70574.0
2018-07-10 12:00:00,11.12,11.15,11.08,11.15,52567.0,9.6334,9.6594,9.5987,9.6594,52567.0
2018-07-10 12:30:00,11.15,11.17,11.14,11.16,139043.0,9.6594,9.6767,9.6507,9.668,139043.0
2018-07-10 13:00:00,11.16,11.18,11.14,11.15,52974.0,9.668,9.6854,9.6507,9.6594,52974.0
2018-07-10 13:30:00,11.14,11.17,11.12,11.16,57249.0,9.6507,9.6767,9.6334,9.668,57249.0
2018-07-10 14:00:00,11.15,11.21,11.15,11.2,59625.0,9.6594,9.7114,9.6594,9.7027,59625.0
2018-07-10 14:30:00,11.2,11.2,11.14,11.15,70475.0,9.7027,9.7027,9.6507,9.6594,70475.0
2018-07-10 15:00:00,11.15,11.16,11.13,11.15,64119.0,9.6594,9.668,9.642,9.6594,64119.0
2018-07-10 15:30:00,11.15,11.18,11.13,11.16,249221.0,9.6594,9.6854,9.642,9.668,249221.0
2018-07-11 09:30:00,10.97,10.98,10.86,10.9,294759.0,9.5034,9.5121,9.4081,9.4428,294759.0
2018-07-11 10:00:00,10.91,10.99,10.9,10.96,220743.0,9.4515,9.5208,9.4428,9.4948,220743.0
2018-07-11 10:30:00,10.97,11.05,10.84,10.88,277664.0,9.5034,9.5727,9.3908,9.4255,277664.0
2018-07-11 11:00:00,10.88,10.88,10.78,10.78,120242.0,9.4255,9.4255,9.3388,9.3388,120242.0
2018-07-11 11:30:00,10.79,10.84,10.78,10.82,100819.0,9.3475,9.3908,9.3388,9.3735,100819.0
2018-07-11 12:00:00,10.82,10.83,10.8,10.82,86643.0,9.3735,9.3822,9.3562,9.3735,86643.0
2018-07-11 12:30:00,10.83,10.84,10.77,10.77,79770.0,9.3822,9.3908,9.3302,9.3302,79770.0
2018-07-11 13:00:00,10.77,10.79,10.75,10.75,75530.0,9.3302,9.3475,9.3128,9.3128,75530.0
2018-07-11 13:30:00,10.76,10.77,10.67,10.67,92520.0,9.3215,9.3302,9.2435,9.2435,92520.0
2018-07-11 14:00:00,10.67,10.7,10.61,10.68,204928.0,9.2435,9.2695,9.1916,9.2522,204928.0
2018-07-11 14:30:00,10.68,10.79,10.68,10.76,105216.0,9.2522,9.3475,9.2522,9.3215,105216.0
2018-07-11 15:00:00,10.76,10.77,10.7,10.71,121721.0,9.3215,9.3302,9.2695,9.2782,121721.0
2018-07-11 15:30:00,10.71,10.78,10.69,10.75,402663.0,9.2782,9.3388,9.2609,9.3128,402663.0
2018-07-12 09:30:00,10.9,10.91,10.64,10.76,248880.0,9.4428,9.4515,9.2176,9.3215,248880.0
2018-07-12 10:00:00,10.76,10.81,10.69,10.8,135748.0,9.3215,9.3648,9.2609,9.3562,135748.0
2018-07-12 10:30:00,10.8,10.8,10.68,10.7,173296.0,9.3562,9.3562,9.2522,9.2695,173296.0
2018-07-12 11:00:00,10.71,10.75,10.65,10.67,209604.0,9.2782,9.3128,9.2262,9.2435,209604.0
2018-07-12 11:30:00,10.67,10.69,10.62,10.65,107297.0,9.2435,9.2609,9.2002,9.2262,107297.0
2018-07-12 12:00:00,10.65,10.71,10.63,10.71,98768.0,9.2262,9.2782,9.2089,9.2782,98768.0
2018-07-12 12:30:00,10.7,10.71,10.66,10.67,105921.0,9.2695,9.2782,9.2349,9.2435,105921.0
2018-07-12 13:00:00,10.67,10.69,10.66,10.67,122387.0,9.2435,9.2609,9.2349,9.2435,122387.0
2018-07-12 13:30:00,10.68,10.72,10.65,10.67,161171.0,9.2522,9.2869,9.2262,9.2435,161171.0
2018-07-12 14:00:00,10.67,10.7,10.6,10.61,257104.0,9.2435,9.2695,9.1829,9.1916,257104.0
2018-07-12 14:30:00,10.61,10.7,10.6,10.64,291450.0,9.1916,9.2695,9.1829,9.2176,291450.0
2018-07-12 15:00:00,10.64,10.68,10.6,10.62,297667.0,9.2176,9.2522,9.1829,9.2002,297667.0
2018-07-12 15:30:00,10.61,10.68,10.59,10.64,748764.0,9.1916,9.2522,9.1742,9.2176,748764.0
2018-07-13 09:30:00,10.64,10.66,10.53,10.58,235658.0,9.2176,9.2349,9.1223,9.1656,235658.0
2018-07-13 10:00:00,10.59,10.64,10.56,10.62,294054.0,9.1742,9.2176,9.1482,9.2002,294054.0
2018-07-13 10:30:00,10.62,10.66,10.61,10.63,266174.0,9.2002,9.2349,9.1916,9.2089,266174.0
2018-07-13 11:00:00,10.63,10.72,10.59,10.65,439357.0,9.2089,9.2869,9.1742,9.2262,439357.0
2018-07-13 11:30:00,10.65,10.66,10.58,10.62,214333.0,9.2262,9.2349,9.1656,9.2002,214333.0
2018-07-13 12:00:00,10.62,10.67,10.61,10.63,119192.0,9.2002,9.2435,9.1916,9.2089,119192.0
2018-07-13 12:30:00,10.63,10.65,10.62,10.65,61987.0,9.2089,9.2262,9.2002,9.2262,61987.0
2018-07-13 13:00:00,10.64,10.67,10.62,10.64,48999.0,9.2176,9.2435,9.2002,9.2176,48999.0
2018-07-13 13:30:00,10.64,10.69,10.62,10.69,81984.0,9.2176,9.2609,9.2002,9.2609,81984.0
2018-07-13 14:00:00,10.69,10.71,10.63,10.64,145954.0,9.2609,9.2782,9.2089,9.2176,145954.0
2018-07-13 14:30:00,10.63,10.65,10.59,10.6,139373.0,9.2089,9.2262,9.1742,9.1829,139373.0
2018-07-13 15:00:00,10.6,10.61,10.54,10.55,202584.0,9.1829,9.1916,9.1309,9.1396,202584.0
2018-07-13 15:30:00,10.54,10.57,10.53,10.56,353188.0,9.1309,9.1569,9.1223,9.1482,353188.0
2018-07-16 09:30:00,10.39,10.46,10.31,10.33,287982.0,9.001,9.0616,8.9317,8.949,287982.0
2018-07-16 10:00:00,10.33,10.36,10.25,10.28,137087.0,8.949,8.975,8.8797,8.9057,137087.0
2018-07-16 10:30:00,10.28,10.31,10.24,10.25,81009.0,8.9057,8.9317,8.871,8.8797,81009.0
2018-07-16 11:00:00,10.25,10.3,10.24,10.28,142016.0,8.8797,8.923,8.871,8.9057,142016.0
2018-07-16 11:30:00,10.28,10.29,10.26,10.27,117330.0,8.9057,8.9143,8.8884,8.897,117330.0
2018-07-16 12:00:00,10.27,10.3,10.26,10.28,53637.0,8.897,8.923,8.8884,8.9057,53637.0
2018-07-16 12:30:00,10.29,10.41,10.27,10.41,200430.0,8.9143,9.0183,8.897,9.0183,200430.0
2018-07-16 13:00:00,10.4,10.51,10.38,10.5,197349.0,9.0096,9.1049,8.9923,9.0963,197349.0
2018-07-16 13:30:00,10.5,10.5,10.38,10.4,95652.0,9.0963,9.0963,8.9923,9.0096,95652.0
2018-07-16 14:00:00,10.4,10.45,10.39,10.4,133696.0,9.0096,9.053,9.001,9.0096,133696.0
2018-07-16 14:30:00,10.41,10.43,10.38,10.43,112119.0,9.0183,9.0356,8.9923,9.0356,112119.0
2018-07-16 15:00:00,10.43,10.44,10.41,10.43,207712.0,9.0356,9.0443,9.0183,9.0356,207712.0
2018-07-16 15:30:00,10.42,10.43,10.38,10.39,704208.0,9.027,9.0356,8.9923,9.001,704208.0
2018-07-17 09:30:00,10.31,10.34,10.22,10.25,153638.0,8.9317,8.9577,8.8537,8.8797,153638.0
2018-07-17 10:00:00,10.25,10.28,10.2,10.22,204427.0,8.8797,8.9057,8.8364,8.8537,204427.0
2018-07-17 10:30:00,10.22,10.28,10.22,10.26,78332.0,8.8537,8.9057,8.8537,8.8884,78332.0
2018-07-17 11:00:00,10.26,10.35,10.26,10.32,115885.0,8.8884,8.9663,8.8884,8.9403,115885.0
2018-07-17 11:30:00,10.32,10.32,10.28,10.28,61437.0,8.9403,8.9403,8.9057,8.9057,61437.0
2018-07-17 12:00:00,10.28,10.3,10.26,10.27,254347.0,8.9057,8.923,8.8884,8.897,254347.0
2018-07-17 12:30:00,10.28,10.39,10.27,10.39,193182.0,8.9057,9.001,8.897,9.001,193182.0
2018-07-17 13:00:00,10.38,10.46,10.35,10.44,214317.0,8.9923,9.0616,8.9663,9.0443,214317.0
2018-07-17 13:30:00,10.44,10.46,10.41,10.43,56667.0,9.0443,9.0616,9.0183,9.0356,56667.0
2018-07-17 14:00:00,10.43,10.47,10.42,10.43,72519.0,9.0356,9.0703,9.027,9.0356,72519.0
2018-07-17 14:30:00,10.42,10.45,10.39,10.4,71930.0,9.027,9.053,9.001,9.0096,71930.0
2018-07-17 15:00:00,10.4,10.45,10.38,10.45,126571.0,9.0096,9.053,8.9923,9.053,126571.0
2018-07-17 15:30:00,10.44,10.47,10.4,10.46,487792.0,9.0443,9.0703,9.0096,9.0616,487792.0
2018-07-18 09:30:00,10.37,10.39,10.21,10.25,240776.0,8.9836,9.001,8.845,8.8797,240776.0
2018-07-18 10:00:00,10.25,10.29,10.24,10.28,92244.0,8.8797,8.9143,8.871,8.9057,92244.0
2018-07-18 10:30:00,10.27,10.39,10.23,10.38,175981.0,8.897,9.001,8.8624,8.9923,175981.0
2018-07-18 11:00:00,10.38,10.39,10.33,10.34,105873.0,8.9923,9.001,8.949,8.9577,105873.0
2018-07-18 11:30:00,10.34,10.36,10.33,10.35,52491.0,8.9577,8.975,8.949,8.9663,52491.0
2018-07-18 12:00:00,10.36,10.38,10.35,10.37,84790.0,8.975,8.9923,8.9663,8.9836,84790.0
2018-07-18 12:30:00,10.36,10.37,10.33,10.36,547789.0,8.975,8.9836,8.949,8.975,547789.0
2018-07-18 13:00:00,10.36,10.38,10.34,10.37,367471.0,8.975,8.9923,8.9577,8.9836,367471.0
2018-07-18 13:30:00,10.37,10.39,10.35,10.37,60049.0,8.9836,9.001,8.9663,8.9836,60049.0
2018-07-18 14:00:00,10.37,10.4,10.35,10.38,178123.0,8.9836,9.0096,8.9663,8.9923,178123.0
2018-07-18 14:30:00,10.38,10.39,10.35,10.38,104557.0,8.9923,9.001,8.9663,8.9923,104557.0
2018-07-18 15:00:00,10.38,10.38,10.35,10.37,75353.0,8.9923,8.9923,8.9663,8.9836,75353.0
2018-07-18 15:30:00,10.37,10.41,10.37,10.38,306655.0,8.9836,9.0183,8.9836,8.9923,306655.0
2018-07-19 09:30:00,10.28,10.46,10.28,10.45,357764.0,8.9057,9.0616,8.9057,9.053,357764.0
2018-07-19 10:00:00,10.45,10.52,10.42,10.42,347851.0,9.053,9.1136,9.027,9.027,347851.0
2018-07-19 10:30:00,10.43,10.45,10.4,10.41,465432.0,9.0356,9.053,9.0096,9.0183,465432.0
2018-07-19 11:00:00,10.41,10.43,10.38,10.38,281397.0,9.0183,9.0356,8.9923,8.9923,281397.0
2018-07-19 11:30:00,10.38,10.39,10.28,10.34,283529.0,8.9923,9.001,8.9057,8.9577,283529.0
2018-07-19 12:00:00,10.35,10.36,10.3,10.32,87594.0,8.9663,8.975,8.923,8.9403,87594.0
2018-07-19 12:30:00,10.32,10.33,10.23,10.29,121171.0,8.9403,8.949,8.8624,8.9143,121171.0
2018-07-19 13:00:00,10.29,10.3,10.23,10.27,178131.0,8.9143,8.923,8.8624,8.897,178131.0
2018-07-19 13:30:00,10.28,10.3,10.26,10.28,106172.0,8.9057,8.923,8.8884,8.9057,106172.0
2018-07-19 14:00:00,10.28,10.31,10.24,10.27,107981.0,8.9057,8.9317,8.871,8.897,107981.0
2018-07-19 14:30:00,10.27,10.29,10.25,10.25,65012.0,8.897,8.9143,8.8797,8.8797,65012.0
2018-07-19 15:00:00,10.25,10.27,10.24,10.24,205312.0,8.8797,8.897,8.871,8.871,205312.0
2018-07-19 15:30:00,10.24,10.26,10.18,10.18,538446.0,8.871,8.8884,8.8191,8.8191,538446.0
2018-07-20 09:30:00,10.27,10.33,10.21,10.28,218799.0,8.897,8.949,8.845,8.9057,218799.0
2018-07-20 10:00:00,10.27,10.28,10.21,10.25,186523.0,8.897,8.9057,8.845,8.8797,186523.0
2018-07-20 10:30:00,10.25,10.27,10.2,10.23,230836.0,8.8797,8.897,8.8364,8.8624,230836.0
2018-07-20 11:00:00,10.22,10.23,10.18,10.2,106450.0,8.8537,8.8624,8.8191,8.8364,106450.0
2018-07-20 11:30:00,10.2,10.22,10.14,10.16,76257.0,8.8364,8.8537,8.7844,8.8017,76257.0
2018-07-20 12:00:00,10.15,10.17,10.14,10.16,93114.0,8.7931,8.8104,8.7844,8.8017,93114.0
2018-07-20 12:30:00,10.16,10.2,10.15,10.19,119723.0,8.8017,8.8364,8.7931,8.8277,119723.0
2018-07-20 13:00:00,10.18,10.22,10.18,10.2,126962.0,8.8191,8.8537,8.8191,8.8364,126962.0
2018-07-20 13:30:00,10.2,10.22,10.18,10.19,100729.0,8.8364,8.8537,8.8191,8.8277,100729.0
2018-07-20 14:00:00,10.19,10.22,10.18,10.2,108686.0,8.8277,8.8537,8.8191,8.8364,108686.0
2018-07-20 14:30:00,10.2,10.2,10.16,10.17,104345.0,8.8364,8.8364,8.8017,8.8104,104345.0
2018-07-20 15:00:00,10.17,10.18,10.16,10.17,96773.0,8.8104,8.8191,8.8017,8.8104,96773.0
2018-07-20 15:30:00,10.17,10.18,10.12,10.13,612994.0,8.8104,8.8191,8.7671,8.7757,612994.0
2018-07-23 09:30:00,10.23,10.27,10.16,10.27,262990.0,8.8624,8.897,8.8017,8.897,262990.0
2018-07-23 10:00:00,10.27,10.28,10.2,10.21,167484.0,8.897,8.9057,8.8364,8.845,167484.0
2018-07-23 10:30:00,10.21,10.24,10.2,10.21,80197.0,8.845,8.871,8.8364,8.845,80197.0
2018-07-23 11:00:00,10.21,10.21,10.1,10.14,231197.0,8.845,8.845,8.7497,8.7844,231197.0
2018-07-23 11:30:00,10.14,10.22,10.14,10.19,134795.0,8.7844,8.8537,8.7844,8.8277,134795.0
2018-07-23 12:00:00,10.18,10.19,10.1,10.12,95427.0,8.8191,8.8277,8.7497,8.7671,95427.0
2018-07-23 12:30:00,10.12,10.14,10.11,10.12,53384.0,8.7671,8.7844,8.7584,8.7671,53384.0
2018-07-23 13:00:00,10.12,10.14,10.1,10.13,89920.0,8.7671,8.7844,8.7497,8.7757,89920.0
2018-07-23 13:30:00,10.13,10.16,10.13,10.15,52220.0,8.7757,8.8017,8.7757,8.7931,52220.0
2018-07-23 14:00:00,10.14,10.19,10.14,10.19,123512.0,8.7844,8.8277,8.7844,8.8277,123512.0
2018-07-23 14:30:00,10.18,10.19,10.16,10.18,96677.0,8.8191,8.8277,8.8017,8.8191,96677.0
2018-07-23 15:00:00,10.18,10.19,10.16,10.18,149705.0,8.8191,8.8277,8.8017,8.8191,149705.0
2018-07-23 15:30:00,10.18,10.19,10.16,10.17,275221.0,8.8191,8.8277,8.8017,8.8104,275221.0
2018-07-24 09:30:00,10.22,10.29,10.2,10.27,85988.0,8.8537,8.9143,8.8364,8.897,85988.0
2018-07-24 10:00:00,10.27,10.32,10.26,10.31,105146.0,8.897,8.9403,8.8884,8.9317,105146.0
2018-07-24 10:30:00,10.31,10.37,10.3,10.35,144275.0,8.9317,8.9836,8.923,8.9663,144275.0
2018-07-24 11:00:00,10.35,10.36,10.29,10.34,154202.0,8.9663,8.975,8.9143,8.9577,154202.0
2018-07-24 11:30:00,10.34,10.34,10.29,10.32,39594.0,8.9577,8.9577,8.9143,8.9403,39594.0
2018-07-24 12:00:00,10.31,10.32,10.29,10.29,44531.0,8.9317,8.9403,8.9143,8.9143,44531.0
2018-07-24 12:30:00,10.29,10.32,10.28,10.29,35311.0,8.9143,8.9403,8.9057,8.9143,35311.0
2018-07-24 13:00:00,10.29,10.32,10.25,10.26,92318.0,8.9143,8.9403,8.8797,8.8884,92318.0
2018-07-24 13:30:00,10.26,10.3,10.25,10.29,80122.0,8.8884,8.923,8.8797,8.9143,80122.0
2018-07-24 14:00:00,10.29,10.3,10.21,10.22,95291.0,8.9143,8.923,8.845,8.8537,95291.0
2018-07-24 14:30:00,10.22,10.24,10.18,10.2,182026.0,8.8537,8.871,8.8191,8.8364,182026.0
2018-07-24 15:00:00,10.2,10.23,10.19,10.22,75297.0,8.8364,8.8624,8.8277,8.8537,75297.0
2018-07-24 15:30:00,10.22,10.24,10.21,10.22,230611.0,8.8537,8.871,8.845,8.8537,230611.0
2018-07-25 09:30:00,10.3,10.34,10.19,10.24,142752.0,8.923,8.9577,8.8277,8.871,142752.0
2018-07-25 10:00:00,10.24,10.25,10.2,10.24,100092.0,8.871,8.8797,8.8364,8.871,100092.0
2018-07-25 10:30:00,10.24,10.29,10.19,10.22,187918.0,8.871,8.9143,8.8277,8.8537,187918.0
2018-07-25 11:00:00,10.22,10.24,10.19,10.24,88591.0,8.8537,8.871,8.8277,8.871,88591.0
2018-07-25 11:30:00,10.23,10.27,10.2,10.27,64333.0,8.8624,8.897,8.8364,8.897,64333.0
2018-07-25 12:00:00,10.26,10.38,10.26,10.37,245890.0,8.8884,8.9923,8.8884,8.9836,245890.0
2018-07-25 12:30:00,10.37,10.41,10.36,10.37,113636.0,8.9836,9.0183,8.975,8.9836,113636.0
2018-07-25 13:00:00,10.37,10.38,10.32,10.32,89787.0,8.9836,8.9923,8.9403,8.9403,89787.0
2018-07-25 13:30:00,10.32,10.34,10.27,10.31,56493.0,8.9403,8.9577,8.897,8.9317,56493.0
2018-07-25 14:00:00,10.3,10.32,10.26,10.27,72408.0,8.923,8.9403,8.8884,8.897,72408.0
2018-07-25 14:30:00,10.27,10.29,10.25,10.25,110173.0,8.897,8.9143,8.8797,8.8797,110173.0
2018-07-25 15:00:00,10.25,10.3,10.25,10.29,209161.0,8.8797,8.923,8.8797,8.9143,209161.0
2018-07-25 15:30:00,10.29,10.37,10.28,10.36,349337.0,8.9143,8.9836,8.9057,8.975,349337.0
2018-07-26 09:30:00,10.25,10.62,10.21,10.43,788713.0,8.8797,9.2002,8.845,9.0356,788713.0
2018-07-26 10:00:00,10.42,10.43,10.25,10.3,357692.0,9.027,9.0356,8.8797,8.923,357692.0
2018-07-26 10:30:00,10.3,10.39,10.26,10.36,238498.0,8.923,9.001,8.8884,8.975,238498.0
2018-07-26 11:00:00,10.37,10.44,10.26,10.27,418136.0,8.9836,9.0443,8.8884,8.897,418136.0
2018-07-26 11:30:00,10.28,10.29,10.14,10.22,623655.0,8.9057,8.9143,8.7844,8.8537,623655.0
2018-07-26 12:00:00,10.22,10.34,10.21,10.33,393271.0,8.8537,8.9577,8.845,8.949,393271.0
2018-07-26 12:30:00,10.33,10.41,10.32,10.41,215642.0,8.949,9.0183,8.9403,9.0183,215642.0
2018-07-26 13:00:00,10.41,10.42,10.32,10.37,134794.0,9.0183,9.027,8.9403,8.9836,134794.0
2018-07-26 13:30:00,10.37,10.38,10.35,10.36,117043.0,8.9836,8.9923,8.9663,8.975,117043.0
2018-07-26 14:00:00,10.36,10.36,10.31,10.32,160245.0,8.975,8.975,8.9317,8.9403,160245.0
2018-07-26 14:30:00,10.32,10.36,10.31,10.33,179904.0,8.9403,8.975,8.9317,8.949,179904.0
2018-07-26 15:00:00,10.33,10.34,10.29,10.31,184168.0,8.949,8.9577,8.9143,8.9317,184168.0
2018-07-26 15:30:00,10.31,10.33,10.17,10.2,744590.0,8.9317,8.949,8.8104,8.8364,744590.0
2018-07-27 09:30:00,10.16,10.18,10.02,10.17,351578.0,8.8017,8.8191,8.6804,8.8104,351578.0
2018-07-27 10:00:00,10.18,10.26,10.1,10.12,237895.0,8.8191,8.8884,8.7497,8.7671,237895.0
2018-07-27 10:30:00,10.11,10.12,9.98,10.03,268388.0,8.7584,8.7671,8.6458,8.6891,268388.0
2018-07-27 11:00:00,10.04,10.08,9.97,10.05,306043.0,8.6978,8.7324,8.6371,8.7064,306043.0
2018-07-27 11:30:00,10.05,10.16,10.04,10.12,297952.0,8.7064,8.8017,8.6978,8.7671,297952.0
2018-07-27 12:00:00,10.12,10.12,10.05,10.06,81977.0,8.7671,8.7671,8.7064,8.7151,81977.0
2018-07-27 12:30:00,10.06,10.07,9.94,9.95,253070.0,8.7151,8.7238,8.6111,8.6198,253070.0
2018-07-27 13:00:00,9.94,9.98,9.91,9.92,172995.0,8.6111,8.6458,8.5851,8.5938,172995.0
2018-07-27 13:30:00,9.92,9.94,9.88,9.88,158941.0,8.5938,8.6111,8.5592,8.5592,158941.0
2018-07-27 14:00:00,9.88,9.93,9.88,9.93,236808.0,8.5592,8.6025,8.5592,8.6025,236808.0
2018-07-27 14:30:00,9.93,9.96,9.85,9.87,294990.0,8.6025,8.6285,8.5332,8.5505,294990.0
2018-07-27 15:00:00,9.87,9.94,9.86,9.88,393940.0,8.5505,8.6111,8.5418,8.5592,393940.0
2018-07-27 15:30:00,9.88,9.94,9.86,9.93,738327.0,8.5592,8.6111,8.5418,8.6025,738327.0
2018-07-30 09:30:00,10.13,10.18,10.07,10.12,348898.0,8.7757,8.8191,8.7238,8.7671,348898.0
2018-07-30 10:00:00,10.12,10.13,10.03,10.04,428106.0,8.7671,8.7757,8.6891,8.6978,428106.0
2018-07-30 10:30:00,10.04,10.05,9.99,10.0,297475.0,8.6978,8.7064,8.6545,8.6631,297475.0
2018-07-30 11:00:00,10.0,10.06,9.98,10.04,469375.0,8.6631,8.7151,8.6458,8.6978,469375.0
2018-07-30 11:30:00,10.04,10.11,10.03,10.09,258143.0,8.6978,8.7584,8.6891,8.7411,258143.0
2018-07-30 12:00:00,10.09,10.12,10.06,10.08,159712.0,8.7411,8.7671,8.7151,8.7324,159712.0
2018-07-30 12:30:00,10.09,10.09,10.05,10.07,147566.0,8.7411,8.7411,8.7064,8.7238,147566.0
2018-07-30 13:00:00,10.07,10.07,10.05,10.05,64707.0,8.7238,8.7238,8.7064,8.7064,64707.0
2018-07-30 13:30:00,10.05,10.08,10.05,10.07,148774.0,8.7064,8.7324,8.7064,8.7238,148774.0
2018-07-30 14:00:00,10.06,10.08,10.05,10.07,69536.0,8.7151,8.7324,8.7064,8.7238,69536.0
2018-07-30 14:30:00,10.07,10.07,10.01,10.05,160519.0,8.7238,8.7238,8.6718,8.7064,160519.0
2018-07-30 15:00:00,10.05,10.06,10.03,10.04,115057.0,8.7064,8.7151,8.6891,8.6978,115057.0
2018-07-30 15:30:00,10.04,10.08,10.03,10.06,416926.0,8.6978,8.7324,8.6891,8.7151,416926.0
2018-07-31 09:30:00,10.08,10.12,9.91,9.95,243256.0,8.7324,8.7671,8.5851,8.6198,243256.0
2018-07-31 10:00:00,9.95,9.97,9.88,9.91,134610.0,8.6198,8.6371,8.5592,8.5851,134610.0
2018-07-31 10:30:00,9.9,10.01,9.9,10.0,210778.0,8.5765,8.6718,8.5765,8.6631,210778.0
2018-07-31 11:00:00,10.0,10.03,9.97,9.99,296823.0,8.6631,8.6891,8.6371,8.6545,296823.0
2018-07-31 11:30:00,10.0,10.03,9.99,10.03,73571.0,8.6631,8.6891,8.6545,8.6891,73571.0
2018-07-31 12:00:00,10.03,10.08,10.02,10.04,109943.0,8.6891,8.7324,8.6804,8.6978,109943.0
2018-07-31 12:30:00,10.04,10.05,10.03,10.04,88030.0,8.6978,8.7064,8.6891,8.6978,88030.0
2018-07-31 13:00:00,10.04,10.04,9.99,10.0,88850.0,8.6978,8.6978,8.6545,8.6631,88850.0
2018-07-31 13:30:00,10.0,10.01,9.98,10.01,130079.0,8.6631,8.6718,8.6458,8.6718,130079.0
2018-07-31 14:00:00,10.0,10.04,9.99,10.02,148166.0,8.6631,8.6978,8.6545,8.6804,148166.0
2018-07-31 14:30:00,10.02,10.02,9.99,10.01,110415.0,8.6804,8.6804,8.6545,8.6718,110415.0
2018-07-31 15:00:00,10.01,10.04,9.99,10.03,161619.0,8.6718,8.6978,8.6545,8.6891,161619.0
2018-07-31 15:30:00,10.03,10.08,10.0,10.04,501706.0,8.6891,8.7324,8.6631,8.6978,501706.0
2018-08-01 09:30:00,9.95,9.98,9.85,9.92,288412.0,8.6198,8.6458,8.5332,8.5938,288412.0
2018-08-01 10:00:00,9.92,9.97,9.89,9.96,566195.0,8.5938,8.6371,8.5678,8.6285,566195.0
2018-08-01 10:30:00,9.96,10.1,9.94,10.06,413345.0,8.6285,8.7497,8.6111,8.7151,413345.0
2018-08-01 11:00:00,10.06,10.06,9.91,9.96,719930.0,8.7151,8.7151,8.5851,8.6285,719930.0
2018-08-01 11:30:00,9.96,9.98,9.89,9.91,456294.0,8.6285,8.6458,8.5678,8.5851,456294.0
2018-08-01 12:00:00,9.91,9.91,9.85,9.9,302215.0,8.5851,8.5851,8.5332,8.5765,302215.0
2018-08-01 12:30:00,9.9,9.91,9.89,9.91,75325.0,8.5765,8.5851,8.5678,8.5851,75325.0
2018-08-01 13:00:00,9.9,9.95,9.89,9.92,372855.0,8.5765,8.6198,8.5678,8.5938,372855.0
2018-08-01 13:30:00,9.93,9.95,9.91,9.93,571603.0,8.6025,8.6198,8.5851,8.6025,571603.0
2018-08-01 14:00:00,9.93,9.95,9.9,9.93,203054.0,8.6025,8.6198,8.5765,8.6025,203054.0
2018-08-01 14:30:00,9.94,9.97,9.92,9.96,108353.0,8.6111,8.6371,8.5938,8.6285,108353.0
2018-08-01 15:00:00,9.97,10.01,9.96,10.01,141974.0,8.6371,8.6718,8.6285,8.6718,141974.0
2018-08-01 15:30:00,10.01,10.04,9.99,10.01,448187.0,8.6718,8.6978,8.6545,8.6718,448187.0
2018-08-02 09:30:00,9.95,10.02,9.93,9.98,460570.0,8.6198,8.6804,8.6025,8.6458,460570.0
2018-08-02 10:00:00,9.98,10.14,9.98,10.1,463159.0,8.6458,8.7844,8.6458,8.7497,463159.0
2018-08-02 10:30:00,10.11,10.12,10.05,10.05,101995.0,8.7584,8.7671,8.7064,8.7064,101995.0
2018-08-02 11:00:00,10.04,10.13,10.02,10.13,130339.0,8.6978,8.7757,8.6804,8.7757,130339.0
2018-08-02 11:30:00,10.12,10.16,10.11,10.14,92121.0,8.7671,8.8017,8.7584,8.7844,92121.0
2018-08-02 12:00:00,10.14,10.16,10.1,10.1,67246.0,8.7844,8.8017,8.7497,8.7497,67246.0
2018-08-02 12:30:00,10.1,10.16,10.09,10.12,114295.0,8.7497,8.8017,8.7411,8.7671,114295.0
2018-08-02 13:00:00,10.11,10.12,10.07,10.08,62563.0,8.7584,8.7671,8.7238,8.7324,62563.0
2018-08-02 13:30:00,10.08,10.11,10.07,10.08,80310.0,8.7324,8.7584,8.7238,8.7324,80310.0
2018-08-02 14:00:00,10.08,10.1,10.06,10.08,63560.0,8.7324,8.7497,8.7151,8.7324,63560.0
2018-08-02 14:30:00,10.08,10.1,10.06,10.08,83444.0,8.7324,8.7497,8.7151,8.7324,83444.0
2018-08-02 15:00:00,10.08,10.08,10.04,10.05,123249.0,8.7324,8.7324,8.6978,8.7064,123249.0
2018-08-02 15:30:00,10.05,10.08,10.03,10.06,484507.0,8.7064,8.7324,8.6891,8.7151,484507.0
2018-08-03 09:30:00,10.03,10.12,9.99,10.12,120234.0,8.6891,8.7671,8.6545,8.7671,120234.0
2018-08-03 10:00:00,10.13,10.14,10.06,10.08,86190.0,8.7757,8.7844,8.7151,8.7324,86190.0
2018-08-03 10:30:00,10.09,10.09,10.03,10.05,68531.0,8.7411,8.7411,8.6891,8.7064,68531.0
2018-08-03 11:00:00,10.05,10.08,10.04,10.06,68630.0,8.7064,8.7324,8.6978,8.7151,68630.0
2018-08-03 11:30:00,10.06,10.07,10.02,10.04,156863.0,8.7151,8.7238,8.6804,8.6978,156863.0
2018-08-03 12:00:00,10.04,10.07,10.04,10.05,62921.0,8.6978,8.7238,8.6978,8.7064,62921.0
2018-08-03 12:30:00,10.06,10.07,10.05,10.07,48588.0,8.7151,8.7238,8.7064,8.7238,48588.0
2018-08-03 13:00:00,10.07,10.08,10.04,10.06,66909.0,8.7238,8.7324,8.6978,8.7151,66909.0
2018-08-03 13:30:00,10.07,10.11,10.06,10.09,79377.0,8.7238,8.7584,8.7151,8.7411,79377.0
2018-08-03 14:00:00,10.09,10.1,10.07,10.08,95259.0,8.7411,8.7497,8.7238,8.7324,95259.0
2018-08-03 14:30:00,10.07,10.13,10.07,10.12,129494.0,8.7238,8.7757,8.7238,8.7671,129494.0
2018-08-03 15:00:00,10.12,10.15,10.12,10.12,73935.0,8.7671,8.7931,8.7671,8.7671,73935.0
2018-08-03 15:30:00,10.12,10.16,10.12,10.14,392686.0,8.7671,8.8017,8.7671,8.7844,392686.0
2018-08-06 09:30:00,10.19,10.28,10.17,10.28,90424.0,8.8277,8.9057,8.8104,8.9057,90424.0
2018-08-06 10:00:00,10.27,10.28,10.26,10.26,33206.0,8.897,8.9057,8.8884,8.8884,33206.0
2018-08-06 10:30:00,10.26,10.32,10.26,10.3,58828.0,8.8884,8.9403,8.8884,8.923,58828.0
2018-08-06 11:00:00,10.3,10.31,10.28,10.28,69012.0,8.923,8.9317,8.9057,8.9057,69012.0
2018-08-06 11:30:00,10.28,10.29,10.28,10.29,19301.0,8.9057,8.9143,8.9057,8.9143,19301.0
2018-08-06 12:00:00,10.28,10.33,10.27,10.33,73503.0,8.9057,8.949,8.897,8.949,73503.0
2018-08-06 12:30:00,10.33,10.33,10.32,10.32,44745.0,8.949,8.949,8.9403,8.9403,44745.0
2018-08-06 13:00:00,10.32,10.33,10.29,10.29,27399.0,8.9403,8.949,8.9143,8.9143,27399.0
2018-08-06 13:30:00,10.29,10.3,10.27,10.28,20210.0,8.9143,8.923,8.897,8.9057,20210.0
2018-08-06 14:00:00,10.27,10.28,10.26,10.27,29003.0,8.897,8.9057,8.8884,8.897,29003.0
2018-08-06 14:30:00,10.28,10.28,10.27,10.28,21865.0,8.9057,8.9057,8.897,8.9057,21865.0
2018-08-06 15:00:00,10.27,10.27,10.24,10.26,36678.0,8.897,8.897,8.871,8.8884,36678.0
2018-08-06 15:30:00,10.26,10.28,10.24,10.25,283363.0,8.8884,8.9057,8.871,8.8797,283363.0
2018-08-07 09:30:00,10.32,10.4,10.23,10.25,248693.0,8.9403,9.0096,8.8624,8.8797,248693.0
2018-08-07 10:00:00,10.25,10.26,10.18,10.21,123897.0,8.8797,8.8884,8.8191,8.845,123897.0
2018-08-07 10:30:00,10.21,10.23,10.11,10.13,213614.0,8.845,8.8624,8.7584,8.7757,213614.0
2018-08-07 11:00:00,10.13,10.14,10.07,10.09,103938.0,8.7757,8.7844,8.7238,8.7411,103938.0
2018-08-07 11:30:00,10.09,10.12,10.08,10.11,98881.0,8.7411,8.7671,8.7324,8.7584,98881.0
2018-08-07 12:00:00,10.1,10.11,10.05,10.05,74511.0,8.7497,8.7584,8.7064,8.7064,74511.0
2018-08-07 12:30:00,10.06,10.06,10.03,10.04,45170.0,8.7151,8.7151,8.6891,8.6978,45170.0
2018-08-07 13:00:00,10.04,10.05,9.99,10.01,75795.0,8.6978,8.7064,8.6545,8.6718,75795.0
2018-08-07 13:30:00,10.02,10.03,9.98,10.03,146937.0,8.6804,8.6891,8.6458,8.6891,146937.0
2018-08-07 14:00:00,10.03,10.06,10.02,10.03,63650.0,8.6891,8.7151,8.6804,8.6891,63650.0
2018-08-07 14:30:00,10.03,10.05,10.02,10.03,65136.0,8.6891,8.7064,8.6804,8.6891,65136.0
2018-08-07 15:00:00,10.03,10.05,10.01,10.03,114413.0,8.6891,8.7064,8.6718,8.6891,114413.0
2018-08-07 15:30:00,10.03,10.04,9.99,9.99,196943.0,8.6891,8.6978,8.6545,8.6545,196943.0
2018-08-08 09:30:00,9.97,9.98,9.78,9.78,254242.0,8.6371,8.6458,8.4725,8.4725,254242.0
2018-08-08 10:00:00,9.79,9.81,9.74,9.8,248153.0,8.4812,8.4985,8.4379,8.4899,248153.0
2018-08-08 10:30:00,9.8,9.81,9.71,9.75,353313.0,8.4899,8.4985,8.4119,8.4465,353313.0
2018-08-08 11:00:00,9.75,9.77,9.72,9.73,96624.0,8.4465,8.4639,8.4205,8.4292,96624.0
2018-08-08 11:30:00,9.72,9.74,9.69,9.73,229644.0,8.4205,8.4379,8.3946,8.4292,229644.0
2018-08-08 12:00:00,9.73,9.75,9.71,9.73,81758.0,8.4292,8.4465,8.4119,8.4292,81758.0
2018-08-08 12:30:00,9.73,9.76,9.7,9.7,72792.0,8.4292,8.4552,8.4032,8.4032,72792.0
2018-08-08 13:00:00,9.7,9.74,9.7,9.72,141757.0,8.4032,8.4379,8.4032,8.4205,141757.0
2018-08-08 13:30:00,9.71,9.74,9.69,9.74,147181.0,8.4119,8.4379,8.3946,8.4379,147181.0
2018-08-08 14:00:00,9.74,9.79,9.73,9.75,182265.0,8.4379,8.4812,8.4292,8.4465,182265.0
2018-08-08 14:30:00,9.75,9.77,9.74,9.75,53494.0,8.4465,8.4639,8.4379,8.4465,53494.0
2018-08-08 15:00:00,9.75,9.75,9.69,9.71,138767.0,8.4465,8.4465,8.3946,8.4119,138767.0
2018-08-08 15:30:00,9.71,9.82,9.71,9.82,665286.0,8.4119,8.5072,8.4119,8.5072,665286.0
2018-08-09 09:30:00,9.8,9.86,9.77,9.86,151787.0,8.4899,8.5418,8.4639,8.5418,151787.0
2018-08-09 10:00:00,9.85,9.94,9.84,9.93,119470.0,8.5332,8.6111,8.5245,8.6025,119470.0
2018-08-09 10:30:00,9.92,9.97,9.87,9.9,313754.0,8.5938,8.6371,8.5505,8.5765,313754.0
2018-08-09 11:00:00,9.9,9.9,9.86,9.87,140424.0,8.5765,8.5765,8.5418,8.5505,140424.0
2018-08-09 11:30:00,9.88,9.93,9.86,9.91,263295.0,8.5592,8.6025,8.5418,8.5851,263295.0
2018-08-09 12:00:00,9.91,9.92,9.86,9.87,124926.0,8.5851,8.5938,8.5418,8.5505,124926.0
2018-08-09 12:30:00,9.87,9.91,9.87,9.88,41846.0,8.5505,8.5851,8.5505,8.5592,41846.0
2018-08-09 13:00:00,9.88,9.88,9.85,9.87,374040.0,8.5592,8.5592,8.5332,8.5505,374040.0
2018-08-09 13:30:00,9.87,9.9,9.86,9.89,78016.0,8.5505,8.5765,8.5418,8.5678,78016.0
2018-08-09 14:00:00,9.88,9.89,9.84,9.86,316732.0,8.5592,8.5678,8.5245,8.5418,316732.0
2018-08-09 14:30:00,9.86,9.89,9.86,9.88,49998.0,8.5418,8.5678,8.5418,8.5592,49998.0
2018-08-09 15:00:00,9.88,9.91,9.86,9.89,114686.0,8.5592,8.5851,8.5418,8.5678,114686.0
2018-08-09 15:30:00,9.9,9.92,9.87,9.91,535957.0,8.5765,8.5938,8.5505,8.5851,535957.0
2018-08-10 09:30:00,9.85,9.88,9.75,9.77,254480.0,8.5332,8.5592,8.4465,8.4639,254480.0
2018-08-10 10:00:00,9.76,9.77,9.72,9.74,180126.0,8.4552,8.4639,8.4205,8.4379,180126.0
2018-08-10 10:30:00,9.74,9.78,9.73,9.78,79327.0,8.4379,8.4725,8.4292,8.4725,79327.0
2018-08-10 11:00:00,9.78,9.81,9.72,9.76,162247.0,8.4725,8.4985,8.4205,8.4552,162247.0
2018-08-10 11:30:00,9.76,9.79,9.74,9.75,53893.0,8.4552,8.4812,8.4379,8.4465,53893.0
2018-08-10 12:00:00,9.75,9.8,9.74,9.8,26454.0,8.4465,8.4899,8.4379,8.4899,26454.0
2018-08-10 12:30:00,9.79,9.82,9.78,9.82,46690.0,8.4812,8.5072,8.4725,8.5072,46690.0
2018-08-10 13:00:00,9.82,9.87,9.81,9.87,57729.0,8.5072,8.5505,8.4985,8.5505,57729.0
2018-08-10 13:30:00,9.86,9.9,9.86,9.88,89351.0,8.5418,8.5765,8.5418,8.5592,89351.0
2018-08-10 14:00:00,9.88,9.94,9.88,9.92,61312.0,8.5592,8.6111,8.5592,8.5938,61312.0
2018-08-10 14:30:00,9.92,9.97,9.91,9.95,83618.0,8.5938,8.6371,8.5851,8.6198,83618.0
2018-08-10 15:00:00,9.94,9.98,9.91,9.96,145451.0,8.6111,8.6458,8.5851,8.6285,145451.0
2018-08-10 15:30:00,9.95,9.96,9.91,9.93,387700.0,8.6198,8.6285,8.5851,8.6025,387700.0
2018-08-13 09:30:00,9.89,9.98,9.88,9.94,74681.0,8.5678,8.6458,8.5592,8.6111,74681.0
2018-08-13 10:00:00,9.93,9.97,9.92,9.94,72809.0,8.6025,8.6371,8.5938,8.6111,72809.0
2018-08-13 10:30:00,9.94,9.99,9.93,9.98,99093.0,8.6111,8.6545,8.6025,8.6458,99093.0
2018-08-13 11:00:00,9.99,10.01,9.96,9.97,82760.0,8.6545,8.6718,8.6285,8.6371,82760.0
2018-08-13 11:30:00,9.97,9.97,9.91,9.92,155361.0,8.6371,8.6371,8.5851,8.5938,155361.0
2018-08-13 12:00:00,9.91,9.91,9.87,9.89,54528.0,8.5851,8.5851,8.5505,8.5678,54528.0
2018-08-13 12:30:00,9.88,9.91,9.87,9.88,94536.0,8.5592,8.5851,8.5505,8.5592,94536.0
2018-08-13 13:00:00,9.88,9.95,9.87,9.93,281593.0,8.5592,8.6198,8.5505,8.6025,281593.0
2018-08-13 13:30:00,9.93,9.95,9.92,9.93,122621.0,8.6025,8.6198,8.5938,8.6025,122621.0
2018-08-13 14:00:00,9.94,9.96,9.93,9.96,63997.0,8.6111,8.6285,8.6025,8.6285,63997.0
2018-08-13 14:30:00,9.96,10.01,9.95,9.95,200384.0,8.6285,8.6718,8.6198,8.6198,200384.0
2018-08-13 15:00:00,9.95,9.96,9.9,9.92,136828.0,8.6198,8.6285,8.5765,8.5938,136828.0
2018-08-13 15:30:00,9.92,9.95,9.89,9.9,262188.0,8.5938,8.6198,8.5678,8.5765,262188.0
2018-08-14 09:30:00,9.98,10.0,9.83,9.85,754862.0,8.6458,8.6631,8.5158,8.5332,754862.0
2018-08-14 10:00:00,9.86,9.88,9.7,9.84,664964.0,8.5418,8.5592,8.4032,8.5245,664964.0
2018-08-14 10:30:00,9.84,9.84,9.75,9.76,305676.0,8.5245,8.5245,8.4465,8.4552,305676.0
2018-08-14 11:00:00,9.76,9.77,9.7,9.71,249955.0,8.4552,8.4639,8.4032,8.4119,249955.0
2018-08-14 11:30:00,9.71,9.72,9.66,9.67,202264.0,8.4119,8.4205,8.3686,8.3772,202264.0
2018-08-14 12:00:00,9.67,9.7,9.65,9.67,311866.0,8.3772,8.4032,8.3599,8.3772,311866.0
2018-08-14 12:30:00,9.67,9.67,9.63,9.63,108971.0,8.3772,8.3772,8.3426,8.3426,108971.0
2018-08-14 13:00:00,9.63,9.65,9.57,9.63,256738.0,8.3426,8.3599,8.2906,8.3426,256738.0
2018-08-14 13:30:00,9.63,9.64,9.58,9.59,120876.0,8.3426,8.3512,8.2993,8.3079,120876.0
2018-08-14 14:00:00,9.59,9.6,9.56,9.59,173101.0,8.3079,8.3166,8.2819,8.3079,173101.0
2018-08-14 14:30:00,9.59,9.63,9.56,9.6,449984.0,8.3079,8.3426,8.2819,8.3166,449984.0
2018-08-14 15:00:00,9.6,9.66,9.59,9.63,575197.0,8.3166,8.3686,8.3079,8.3426,575197.0
2018-08-14 15:30:00,9.63,9.64,9.54,9.55,1246042.0,8.3426,8.3512,8.2646,8.2733,1246042.0
2018-08-15 09:30:00,9.38,9.4,9.18,9.2,666448.0,8.126,8.1433,7.9527,7.9701,666448.0
2018-08-15 10:00:00,9.2,9.21,9.08,9.1,561118.0,7.9701,7.9787,7.8661,7.8834,561118.0
2018-08-15 10:30:00,9.05,9.1,8.96,8.96,816562.0,7.8401,7.8834,7.7622,7.7622,816562.0
2018-08-15 11:00:00,8.96,9.14,8.92,9.13,526086.0,7.7622,7.9181,7.7275,7.9094,526086.0
2018-08-15 11:30:00,9.12,9.16,9.06,9.06,170985.0,7.9008,7.9354,7.8488,7.8488,170985.0
2018-08-15 12:00:00,9.06,9.07,9.03,9.05,165486.0,7.8488,7.8574,7.8228,7.8401,165486.0
2018-08-15 12:30:00,9.04,9.06,8.99,9.02,242305.0,7.8315,7.8488,7.7881,7.8141,242305.0
2018-08-15 13:00:00,9.02,9.05,8.98,8.99,372035.0,7.8141,7.8401,7.7795,7.7881,372035.0
2018-08-15 13:30:00,8.99,9.02,8.97,8.98,161987.0,7.7881,7.8141,7.7708,7.7795,161987.0
2018-08-15 14:00:00,8.98,8.99,8.84,8.85,394007.0,7.7795,7.7881,7.6582,7.6669,394007.0
2018-08-15 14:30:00,8.86,8.86,8.77,8.8,663792.0,7.6755,7.6755,7.5976,7.6235,663792.0
2018-08-15 15:00:00,8.81,8.94,8.8,8.93,1475309.0,7.6322,7.7448,7.6235,7.7362,1475309.0
2018-08-15 15:30:00,8.93,8.98,8.92,8.96,869666.0,7.7362,7.7795,7.7275,7.7622,869666.0
2018-08-16 09:30:00,8.85,9.0,8.84,8.95,701543.0,7.6669,7.7968,7.6582,7.7535,701543.0
2018-08-16 10:00:00,8.95,9.03,8.92,8.94,535166.0,7.7535,7.8228,7.7275,7.7448,535166.0
2018-08-16 10:30:00,8.93,9.03,8.92,8.96,296249.0,7.7362,7.8228,7.7275,7.7622,296249.0
2018-08-16 11:00:00,8.96,9.02,8.96,8.97,393701.0,7.7622,7.8141,7.7622,7.7708,393701.0
2018-08-16 11:30:00,8.97,8.98,8.94,8.96,279734.0,7.7708,7.7795,7.7448,7.7622,279734.0
2018-08-16 12:00:00,8.95,8.99,8.95,8.96,224792.0,7.7535,7.7881,7.7535,7.7622,224792.0
2018-08-16 12:30:00,8.95,8.96,8.92,8.95,118434.0,7.7535,7.7622,7.7275,7.7535,118434.0
2018-08-16 13:00:00,8.95,8.95,8.92,8.93,99326.0,7.7535,7.7535,7.7275,7.7362,99326.0
2018-08-16 13:30:00,8.93,8.94,8.9,8.91,95129.0,7.7362,7.7448,7.7102,7.7188,95129.0
2018-08-16 14:00:00,8.91,8.96,8.9,8.95,195314.0,7.7188,7.7622,7.7102,7.7535,195314.0
2018-08-16 14:30:00,8.96,8.96,8.93,8.95,1533873.0,7.7622,7.7622,7.7362,7.7535,1533873.0
2018-08-16 15:00:00,8.96,8.96,8.91,8.92,528526.0,7.7622,7.7622,7.7188,7.7275,528526.0
2018-08-16 15:30:00,8.92,8.92,8.81,8.81,821210.0,7.7275,7.7275,7.6322,7.6322,821210.0
2018-08-17 09:30:00,8.91,8.99,8.89,8.94,462622.0,7.7188,7.7881,7.7015,7.7448,462622.0
2018-08-17 10:00:00,8.94,8.94,8.83,8.84,334769.0,7.7448,7.7448,7.6495,7.6582,334769.0
2018-08-17 10:30:00,8.84,8.9,8.82,8.89,233891.0,7.6582,7.7102,7.6409,7.7015,233891.0
2018-08-17 11:00:00,8.89,8.97,8.88,8.96,159348.0,7.7015,7.7708,7.6928,7.7622,159348.0
2018-08-17 11:30:00,8.97,8.98,8.91,8.92,165707.0,7.7708,7.7795,7.7188,7.7275,165707.0
2018-08-17 12:00:00,8.93,8.93,8.88,8.88,704120.0,7.7362,7.7362,7.6928,7.6928,704120.0
2018-08-17 12:30:00,8.88,8.89,8.86,8.87,120108.0,7.6928,7.7015,7.6755,7.6842,120108.0
2018-08-17 13:00:00,8.88,8.92,8.87,8.88,92026.0,7.6928,7.7275,7.6842,7.6928,92026.0
2018-08-17 13:30:00,8.89,8.92,8.88,8.91,141279.0,7.7015,7.7275,7.6928,7.7188,141279.0
2018-08-17 14:00:00,8.91,9.01,8.9,9.01,155695.0,7.7188,7.8055,7.7102,7.8055,155695.0
2018-08-17 14:30:00,9.01,9.19,9.0,9.18,565913.0,7.8055,7.9614,7.7968,7.9527,565913.0
2018-08-17 15:00:00,9.18,9.18,9.08,9.09,164730.0,7.9527,7.9527,7.8661,7.8748,164730.0
2018-08-17 15:30:00,9.08,9.17,9.08,9.15,635150.0,7.8661,7.9441,7.8661,7.9267,635150.0
2018-08-20 09:30:00,9.18,9.23,9.1,9.18,316037.0,7.9527,7.9961,7.8834,7.9527,316037.0
2018-08-20 10:00:00,9.17,9.26,9.16,9.16,233207.0,7.9441,8.022,7.9354,7.9354,233207.0
2018-08-20 10:30:00,9.17,9.18,9.12,9.17,270219.0,7.9441,7.9527,7.9008,7.9441,270219.0
2018-08-20 11:00:00,9.17,9.19,9.13,9.17,100236.0,7.9441,7.9614,7.9094,7.9441,100236.0
2018-08-20 11:30:00,9.17,9.2,9.14,9.16,131287.0,7.9441,7.9701,7.9181,7.9354,131287.0
2018-08-20 12:00:00,9.16,9.25,9.15,9.23,134043.0,7.9354,8.0134,7.9267,7.9961,134043.0
2018-08-20 12:30:00,9.22,9.24,9.16,9.19,134523.0,7.9874,8.0047,7.9354,7.9614,134523.0
2018-08-20 13:00:00,9.19,9.2,9.17,9.2,118355.0,7.9614,7.9701,7.9441,7.9701,118355.0
2018-08-20 13:30:00,9.2,9.2,9.17,9.19,432033.0,7.9701,7.9701,7.9441,7.9614,432033.0
2018-08-20 14:00:00,9.19,9.21,9.18,9.2,138538.0,7.9614,7.9787,7.9527,7.9701,138538.0
2018-08-20 14:30:00,9.2,9.23,9.17,9.19,148366.0,7.9701,7.9961,7.9441,7.9614,148366.0
2018-08-20 15:00:00,9.19,9.25,9.17,9.23,111522.0,7.9614,8.0134,7.9441,7.9961,111522.0
2018-08-20 15:30:00,9.22,9.25,9.19,9.22,350298.0,7.9874,8.0134,7.9614,7.9874,350298.0
2018-08-21 09:30:00,9.32,9.41,9.32,9.38,243011.0,8.074,8.152,8.074,8.126,243011.0
2018-08-21 10:00:00,9.38,9.4,9.33,9.36,197849.0,8.126,8.1433,8.0827,8.1087,197849.0
2018-08-21 10:30:00,9.37,9.39,9.34,9.36,180832.0,8.1173,8.1347,8.0913,8.1087,180832.0
2018-08-21 11:00:00,9.36,9.36,9.31,9.33,86021.0,8.1087,8.1087,8.0654,8.0827,86021.0
2018-08-21 11:30:00,9.33,9.38,9.33,9.37,65914.0,8.0827,8.126,8.0827,8.1173,65914.0
2018-08-21 12:00:00,9.38,9.39,9.35,9.37,70498.0,8.126,8.1347,8.1,8.1173,70498.0
2018-08-21 12:30:00,9.36,9.38,9.35,9.37,50082.0,8.1087,8.126,8.1,8.1173,50082.0
2018-08-21 13:00:00,9.36,9.38,9.34,9.37,48922.0,8.1087,8.126,8.0913,8.1173,48922.0
2018-08-21 13:30:00,9.38,9.4,9.37,9.39,60187.0,8.126,8.1433,8.1173,8.1347,60187.0
2018-08-21 14:00:00,9.39,9.42,9.36,9.42,140933.0,8.1347,8.1607,8.1087,8.1607,140933.0
2018-08-21 14:30:00,9.42,9.42,9.34,9.34,50928.0,8.1607,8.1607,8.0913,8.0913,50928.0
2018-08-21 15:00:00,9.35,9.35,9.31,9.33,104113.0,8.1,8.1,8.0654,8.0827,104113.0
2018-08-21 15:30:00,9.33,9.34,9.3,9.33,275222.0,8.0827,8.0913,8.0567,8.0827,275222.0
2018-08-22 09:30:00,9.44,9.53,9.4,9.44,299941.0,8.178,8.2559,8.1433,8.178,299941.0
2018-08-22 10:00:00,9.45,9.53,9.44,9.5,107042.0,8.1866,8.2559,8.178,8.23,107042.0
2018-08-22 10:30:00,9.49,9.56,9.44,9.5,381549.0,8.2213,8.2819,8.178,8.23,381549.0
2018-08-22 11:00:00,9.5,9.52,9.45,9.51,336511.0,8.23,8.2473,8.1866,8.2386,336511.0
2018-08-22 11:30:00,9.51,9.52,9.48,9.51,279450.0,8.2386,8.2473,8.2126,8.2386,279450.0
2018-08-22 12:00:00,9.51,9.54,9.51,9.51,139492.0,8.2386,8.2646,8.2386,8.2386,139492.0
2018-08-22 12:30:00,9.51,9.51,9.46,9.48,122070.0,8.2386,8.2386,8.1953,8.2126,122070.0
2018-08-22 13:00:00,9.49,9.51,9.48,9.49,261837.0,8.2213,8.2386,8.2126,8.2213,261837.0
2018-08-22 13:30:00,9.49,9.5,9.45,9.47,126164.0,8.2213,8.23,8.1866,8.204,126164.0
2018-08-22 14:00:00,9.47,9.49,9.41,9.43,114088.0,8.204,8.2213,8.152,8.1693,114088.0
2018-08-22 14:30:00,9.43,9.45,9.42,9.45,112045.0,8.1693,8.1866,8.1607,8.1866,112045.0
2018-08-22 15:00:00,9.45,9.51,9.44,9.49,132308.0,8.1866,8.2386,8.178,8.2213,132308.0
2018-08-22 15:30:00,9.49,9.49,9.43,9.44,325124.0,8.2213,8.2213,8.1693,8.178,325124.0
2018-08-23 09:30:00,9.37,9.37,9.23,9.24,331955.0,8.1173,8.1173,7.9961,8.0047,331955.0
2018-08-23 10:00:00,9.24,9.3,9.23,9.27,408639.0,8.0047,8.0567,7.9961,8.0307,408639.0
2018-08-23 10:30:00,9.27,9.3,9.25,9.28,267381.0,8.0307,8.0567,8.0134,8.0394,267381.0
2018-08-23 11:00:00,9.28,9.32,9.26,9.3,302926.0,8.0394,8.074,8.022,8.0567,302926.0
2018-08-23 11:30:00,9.3,9.32,9.27,9.32,154409.0,8.0567,8.074,8.0307,8.074,154409.0
2018-08-23 12:00:00,9.32,9.33,9.29,9.3,97283.0,8.074,8.0827,8.048,8.0567,97283.0
2018-08-23 12:30:00,9.3,9.33,9.28,9.32,62283.0,8.0567,8.0827,8.0394,8.074,62283.0
2018-08-23 13:00:00,9.32,9.32,9.29,9.29,74241.0,8.074,8.074,8.048,8.048,74241.0
2018-08-23 13:30:00,9.29,9.31,9.28,9.29,67349.0,8.048,8.0654,8.0394,8.048,67349.0
2018-08-23 14:00:00,9.29,9.34,9.29,9.34,95853.0,8.048,8.0913,8.048,8.0913,95853.0
2018-08-23 14:30:00,9.34,9.4,9.33,9.39,151743.0,8.0913,8.1433,8.0827,8.1347,151743.0
2018-08-23 15:00:00,9.4,9.4,9.36,9.37,129193.0,8.1433,8.1433,8.1087,8.1173,129193.0
2018-08-23 15:30:00,9.38,9.41,9.36,9.41,370258.0,8.126,8.152,8.1087,8.152,370258.0
2018-08-24 09:30:00,9.53,9.65,9.49,9.62,182332.0,8.2559,8.3599,8.2213,8.3339,182332.0
2018-08-24 10:00:00,9.61,9.66,9.61,9.65,93963.0,8.3253,8.3686,8.3253,8.3599,93963.0
2018-08-24 10:30:00,9.65,9.75,9.65,9.68,166265.0,8.3599,8.4465,8.3599,8.3859,166265.0
2018-08-24 11:00:00,9.69,9.7,9.66,9.67,112429.0,8.3946,8.4032,8.3686,8.3772,112429.0
2018-08-24 11:30:00,9.68,9.72,9.66,9.69,174451.0,8.3859,8.4205,8.3686,8.3946,174451.0
2018-08-24 12:00:00,9.69,9.7,9.67,9.67,132447.0,8.3946,8.4032,8.3772,8.3772,132447.0
2018-08-24 12:30:00,9.68,9.68,9.59,9.61,119224.0,8.3859,8.3859,8.3079,8.3253,119224.0
2018-08-24 13:00:00,9.61,9.66,9.6,9.61,106002.0,8.3253,8.3686,8.3166,8.3253,106002.0
2018-08-24 13:30:00,9.61,9.62,9.56,9.59,183548.0,8.3253,8.3339,8.2819,8.3079,183548.0
2018-08-24 14:00:00,9.58,9.63,9.57,9.62,613299.0,8.2993,8.3426,8.2906,8.3339,613299.0
2018-08-24 14:30:00,9.62,9.64,9.61,9.63,90508.0,8.3339,8.3512,8.3253,8.3426,90508.0
2018-08-24 15:00:00,9.64,9.66,9.61,9.65,112826.0,8.3512,8.3686,8.3253,8.3599,112826.0
2018-08-24 15:30:00,9.64,9.69,9.64,9.68,415139.0,8.3512,8.3946,8.3512,8.3859,415139.0
2018-08-27 09:30:00,9.74,9.81,9.68,9.8,161217.0,8.4379,8.4985,8.3859,8.4899,161217.0
2018-08-27 10:00:00,9.81,9.9,9.78,9.9,134891.0,8.4985,8.5765,8.4725,8.5765,134891.0
2018-08-27 10:30:00,9.9,9.92,9.87,9.88,133039.0,8.5765,8.5938,8.5505,8.5592,133039.0
2018-08-27 11:00:00,9.88,9.89,9.81,9.82,225169.0,8.5592,8.5678,8.4985,8.5072,225169.0
2018-08-27 11:30:00,9.83,9.83,9.75,9.79,214812.0,8.5158,8.5158,8.4465,8.4812,214812.0
2018-08-27 12:00:00,9.8,9.8,9.78,9.79,76101.0,8.4899,8.4899,8.4725,8.4812,76101.0
2018-08-27 12:30:00,9.8,9.81,9.79,9.79,123860.0,8.4899,8.4985,8.4812,8.4812,123860.0
2018-08-27 13:00:00,9.79,9.81,9.78,9.79,194870.0,8.4812,8.4985,8.4725,8.4812,194870.0
2018-08-27 13:30:00,9.8,9.8,9.76,9.77,127208.0,8.4899,8.4899,8.4552,8.4639,127208.0
2018-08-27 14:00:00,9.77,9.8,9.77,9.79,64347.0,8.4639,8.4899,8.4639,8.4812,64347.0
2018-08-27 14:30:00,9.79,9.82,9.77,9.82,91052.0,8.4812,8.5072,8.4639,8.5072,91052.0
2018-08-27 15:00:00,9.82,9.82,9.79,9.79,112104.0,8.5072,8.5072,8.4812,8.4812,112104.0
2018-08-27 15:30:00,9.79,9.81,9.78,9.8,443912.0,8.4812,8.4985,8.4725,8.4899,443912.0
2018-08-28 09:30:00,9.9,9.97,9.86,9.95,114078.0,8.5765,8.6371,8.5418,8.6198,114078.0
2018-08-28 10:00:00,9.95,9.96,9.85,9.87,90729.0,8.6198,8.6285,8.5332,8.5505,90729.0
2018-08-28 10:30:00,9.86,9.87,9.79,9.82,250724.0,8.5418,8.5505,8.4812,8.5072,250724.0
2018-08-28 11:00:00,9.82,9.83,9.78,9.82,74712.0,8.5072,8.5158,8.4725,8.5072,74712.0
2018-08-28 11:30:00,9.82,9.82,9.71,9.71,111477.0,8.5072,8.5072,8.4119,8.4119,111477.0
2018-08-28 12:00:00,9.71,9.75,9.69,9.7,97810.0,8.4119,8.4465,8.3946,8.4032,97810.0
2018-08-28 12:30:00,9.71,9.76,9.7,9.74,108600.0,8.4119,8.4552,8.4032,8.4379,108600.0
2018-08-28 13:00:00,9.74,9.77,9.74,9.76,70448.0,8.4379,8.4639,8.4379,8.4552,70448.0
2018-08-28 13:30:00,9.76,9.79,9.75,9.78,37811.0,8.4552,8.4812,8.4465,8.4725,37811.0
2018-08-28 14:00:00,9.77,9.77,9.73,9.76,63987.0,8.4639,8.4639,8.4292,8.4552,63987.0
2018-08-28 14:30:00,9.76,9.76,9.73,9.74,99752.0,8.4552,8.4552,8.4292,8.4379,99752.0
2018-08-28 15:00:00,9.74,9.75,9.71,9.71,169857.0,8.4379,8.4465,8.4119,8.4119,169857.0
2018-08-28 15:30:00,9.71,9.74,9.68,9.7,358472.0,8.4119,8.4379,8.3859,8.4032,358472.0
2018-08-29 09:30:00,9.78,9.84,9.68,9.72,208029.0,8.4725,8.5245,8.3859,8.4205,208029.0
2018-08-29 10:00:00,9.72,9.74,9.7,9.72,87475.0,8.4205,8.4379,8.4032,8.4205,87475.0
2018-08-29 10:30:00,9.73,9.77,9.67,9.72,233973.0,8.4292,8.4639,8.3772,8.4205,233973.0
2018-08-29 11:00:00,9.72,9.79,9.7,9.76,198362.0,8.4205,8.4812,8.4032,8.4552,198362.0
2018-08-29 11:30:00,9.76,9.79,9.75,9.76,237005.0,8.4552,8.4812,8.4465,8.4552,237005.0
2018-08-29 12:00:00,9.76,9.8,9.76,9.79,115486.0,8.4552,8.4899,8.4552,8.4812,115486.0
2018-08-29 12:30:00,9.79,9.85,9.79,9.84,182498.0,8.4812,8.5332,8.4812,8.5245,182498.0
2018-08-29 13:00:00,9.84,9.85,9.81,9.82,131476.0,8.5245,8.5332,8.4985,8.5072,131476.0
2018-08-29 13:30:00,9.82,9.82,9.74,9.78,205150.0,8.5072,8.5072,8.4379,8.4725,205150.0
2018-08-29 14:00:00,9.78,9.79,9.76,9.78,59360.0,8.4725,8.4812,8.4552,8.4725,59360.0
2018-08-29 14:30:00,9.79,9.79,9.73,9.74,283020.0,8.4812,8.4812,8.4292,8.4379,283020.0
2018-08-29 15:00:00,9.75,9.8,9.74,9.79,189011.0,8.4465,8.4899,8.4379,8.4812,189011.0
2018-08-29 15:30:00,9.8,9.81,9.76,9.77,394690.0,8.4899,8.4985,8.4552,8.4639,394690.0
2018-08-30 09:30:00,9.73,9.73,9.66,9.71,157785.0,8.4292,8.4292,8.3686,8.4119,157785.0
2018-08-30 10:00:00,9.71,9.8,9.69,9.72,90922.0,8.4119,8.4899,8.3946,8.4205,90922.0
2018-08-30 10:30:00,9.73,9.75,9.33,9.33,880820.0,8.4292,8.4465,8.0827,8.0827,880820.0
2018-08-30 11:00:00,9.34,9.43,9.17,9.25,913276.0,8.0913,8.1693,7.9441,8.0134,913276.0
2018-08-30 11:30:00,9.24,9.31,9.17,9.22,690584.0,8.0047,8.0654,7.9441,7.9874,690584.0
2018-08-30 12:00:00,9.22,9.34,9.19,9.34,235682.0,7.9874,8.0913,7.9614,8.0913,235682.0
2018-08-30 12:30:00,9.34,9.46,9.33,9.4,693943.0,8.0913,8.1953,8.0827,8.1433,693943.0
2018-08-30 13:00:00,9.4,9.53,9.4,9.46,332935.0,8.1433,8.2559,8.1433,8.1953,332935.0
2018-08-30 13:30:00,9.46,9.61,9.46,9.59,459107.0,8.1953,8.3253,8.1953,8.3079,459107.0
2018-08-30 14:00:00,9.59,9.66,9.55,9.55,514425.0,8.3079,8.3686,8.2733,8.2733,514425.0
2018-08-30 14:30:00,9.55,9.64,9.55,9.63,370090.0,8.2733,8.3512,8.2733,8.3426,370090.0
2018-08-30 15:00:00,9.62,9.63,9.47,9.5,748702.0,8.3339,8.3426,8.204,8.23,748702.0
2018-08-30 15:30:00,9.5,9.54,9.5,9.51,562927.0,8.23,8.2646,8.23,8.2386,562927.0
2018-08-31 09:30:00,9.37,9.42,9.29,9.3,313696.0,8.1173,8.1607,8.048,8.0567,313696.0
2018-08-31 10:00:00,9.3,9.33,9.22,9.29,486814.0,8.0567,8.0827,7.9874,8.048,486814.0
2018-08-31 10:30:00,9.3,9.32,9.27,9.28,114857.0,8.0567,8.074,8.0307,8.0394,114857.0
2018-08-31 11:00:00,9.28,9.28,9.23,9.25,108065.0,8.0394,8.0394,7.9961,8.0134,108065.0
2018-08-31 11:30:00,9.25,9.29,9.25,9.27,97326.0,8.0134,8.048,8.0134,8.0307,97326.0
2018-08-31 12:00:00,9.27,9.28,9.23,9.27,195524.0,8.0307,8.0394,7.9961,8.0307,195524.0
2018-08-31 12:30:00,9.26,9.28,9.25,9.28,90753.0,8.022,8.0394,8.0134,8.0394,90753.0
2018-08-31 13:00:00,9.28,9.34,9.26,9.32,131162.0,8.0394,8.0913,8.022,8.074,131162.0
2018-08-31 13:30:00,9.32,9.33,9.27,9.28,196898.0,8.074,8.0827,8.0307,8.0394,196898.0
2018-08-31 14:00:00,9.28,9.29,9.23,9.25,172894.0,8.0394,8.048,7.9961,8.0134,172894.0
2018-08-31 14:30:00,9.25,9.3,9.25,9.27,91028.0,8.0134,8.0567,8.0134,8.0307,91028.0
2018-08-31 15:00:00,9.28,9.3,9.24,9.26,279932.0,8.0394,8.0567,8.0047,8.022,279932.0
2018-08-31 15:30:00,9.26,9.32,9.22,9.31,1089076.0,8.022,8.074,7.9874,8.0654,1089076.0
2018-09-04 09:30:00,9.24,9.26,9.01,9.16,591603.0,8.0047,8.022,7.8055,7.9354,591603.0
2018-09-04 10:00:00,9.15,9.2,9.09,9.11,324414.0,7.9267,7.9701,7.8748,7.8921,324414.0
2018-09-04 10:30:00,9.11,9.15,9.06,9.12,448281.0,7.8921,7.9267,7.8488,7.9008,448281.0
2018-09-04 11:00:00,9.12,9.14,9.02,9.04,454931.0,7.9008,7.9181,7.8141,7.8315,454931.0
2018-09-04 11:30:00,9.04,9.09,9.04,9.06,177007.0,7.8315,7.8748,7.8315,7.8488,177007.0
2018-09-04 12:00:00,9.06,9.08,9.03,9.06,373429.0,7.8488,7.8661,7.8228,7.8488,373429.0
2018-09-04 12:30:00,9.07,9.07,9.03,9.04,73217.0,7.8574,7.8574,7.8228,7.8315,73217.0
2018-09-04 13:00:00,9.04,9.05,9.0,9.03,81588.0,7.8315,7.8401,7.7968,7.8228,81588.0
2018-09-04 13:30:00,9.03,9.05,8.98,9.0,124302.0,7.8228,7.8401,7.7795,7.7968,124302.0
2018-09-04 14:00:00,9.0,9.01,8.95,8.98,103864.0,7.7968,7.8055,7.7535,7.7795,103864.0
2018-09-04 14:30:00,8.97,8.99,8.97,8.99,71174.0,7.7708,7.7881,7.7708,7.7881,71174.0
2018-09-04 15:00:00,8.99,8.99,8.95,8.95,217480.0,7.7881,7.7881,7.7535,7.7535,217480.0
2018-09-04 15:30:00,8.95,9.0,8.93,9.0,508492.0,7.7535,7.7968,7.7362,7.7968,508492.0
2018-09-05 09:30:00,8.94,8.96,8.78,8.82,356770.0,7.7448,7.7622,7.6062,7.6409,356770.0
2018-09-05 10:00:00,8.83,8.84,8.72,8.73,211621.0,7.6495,7.6582,7.5542,7.5629,211621.0
2018-09-05 10:30:00,8.73,8.8,8.71,8.79,137513.0,7.5629,7.6235,7.5456,7.6149,137513.0
2018-09-05 11:00:00,8.8,8.92,8.77,8.87,214469.0,7.6235,7.7275,7.5976,7.6842,214469.0
2018-09-05 11:30:00,8.87,8.93,8.85,8.92,50245.0,7.6842,7.7362,7.6669,7.7275,50245.0
2018-09-05 12:00:00,8.91,8.95,8.9,8.93,84748.0,7.7188,7.7535,7.7102,7.7362,84748.0
2018-09-05 12:30:00,8.93,8.99,8.92,8.98,123679.0,7.7362,7.7881,7.7275,7.7795,123679.0
2018-09-05 13:00:00,8.98,9.0,8.91,8.94,161099.0,7.7795,7.7968,7.7188,7.7448,161099.0
2018-09-05 13:30:00,8.94,8.95,8.9,8.95,122847.0,7.7448,7.7535,7.7102,7.7535,122847.0
2018-09-05 14:00:00,8.95,8.96,8.91,8.93,71737.0,7.7535,7.7622,7.7188,7.7362,71737.0
2018-09-05 14:30:00,8.93,8.96,8.92,8.94,77367.0,7.7362,7.7622,7.7275,7.7448,77367.0
2018-09-05 15:00:00,8.95,8.98,8.93,8.96,115650.0,7.7535,7.7795,7.7362,7.7622,115650.0
2018-09-05 15:30:00,8.97,9.01,8.96,8.99,328993.0,7.7708,7.8055,7.7622,7.7881,328993.0
2018-09-06 09:30:00,8.96,9.04,8.9,9.01,161323.0,7.7622,7.8315,7.7102,7.8055,161323.0
2018-09-06 10:00:00,9.02,9.03,8.95,9.02,163379.0,7.8141,7.8228,7.7535,7.8141,163379.0
2018-09-06 10:30:00,9.02,9.1,8.97,9.0,317179.0,7.8141,7.8834,7.7708,7.7968,317179.0
2018-09-06 11:00:00,9.0,9.03,8.94,8.97,315073.0,7.7968,7.8228,7.7448,7.7708,315073.0
2018-09-06 11:30:00,8.97,8.98,8.93,8.93,131994.0,7.7708,7.7795,7.7362,7.7362,131994.0
2018-09-06 12:00:00,8.93,8.93,8.81,8.84,147291.0,7.7362,7.7362,7.6322,7.6582,147291.0
2018-09-06 12:30:00,8.84,8.85,8.78,8.79,117857.0,7.6582,7.6669,7.6062,7.6149,117857.0
2018-09-06 13:00:00,8.79,8.86,8.78,8.84,79642.0,7.6149,7.6755,7.6062,7.6582,79642.0
2018-09-06 13:30:00,8.84,8.9,8.82,8.86,119045.0,7.6582,7.7102,7.6409,7.6755,119045.0
2018-09-06 14:00:00,8.87,8.89,8.82,8.83,91362.0,7.6842,7.7015,7.6409,7.6495,91362.0
2018-09-06 14:30:00,8.83,8.88,8.83,8.88,100880.0,7.6495,7.6928,7.6495,7.6928,100880.0
2018-09-06 15:00:00,8.88,8.9,8.83,8.87,147184.0,7.6928,7.7102,7.6495,7.6842,147184.0
2018-09-06 15:30:00,8.87,8.87,8.8,8.84,358403.0,7.6842,7.6842,7.6235,7.6582,358403.0
2018-09-07 09:30:00,8.53,8.66,8.25,8.62,1080788.0,7.3896,7.5023,7.1471,7.4676,1080788.0
2018-09-07 10:00:00,8.61,8.71,8.61,8.67,412046.0,7.4589,7.5456,7.4589,7.5109,412046.0
2018-09-07 10:30:00,8.66,8.75,8.58,8.59,627278.0,7.5023,7.5802,7.433,7.4416,627278.0
2018-09-07 11:00:00,8.59,8.66,8.57,8.59,744177.0,7.4416,7.5023,7.4243,7.4416,744177.0
2018-09-07 11:30:00,8.59,8.62,8.57,8.57,269227.0,7.4416,7.4676,7.4243,7.4243,269227.0
2018-09-07 12:00:00,8.57,8.57,8.47,8.5,245025.0,7.4243,7.4243,7.3377,7.3636,245025.0
2018-09-07 12:30:00,8.5,8.55,8.49,8.54,151230.0,7.3636,7.407,7.355,7.3983,151230.0
2018-09-07 13:00:00,8.54,8.55,8.52,8.53,56090.0,7.3983,7.407,7.381,7.3896,56090.0
2018-09-07 13:30:00,8.53,8.59,8.52,8.55,107605.0,7.3896,7.4416,7.381,7.407,107605.0
2018-09-07 14:00:00,8.55,8.88,8.55,8.79,546676.0,7.407,7.6928,7.407,7.6149,546676.0
2018-09-07 14:30:00,8.79,8.84,8.7,8.75,433872.0,7.6149,7.6582,7.5369,7.5802,433872.0
2018-09-07 15:00:00,8.76,8.88,8.75,8.87,553349.0,7.5889,7.6928,7.5802,7.6842,553349.0
2018-09-07 15:30:00,8.87,8.91,8.82,8.88,952009.0,7.6842,7.7188,7.6409,7.6928,952009.0
2018-09-10 09:30:00,9.1,9.47,9.08,9.38,1957430.0,7.8834,8.204,7.8661,8.126,1957430.0
2018-09-10 10:00:00,9.39,9.52,9.36,9.39,1885525.0,8.1347,8.2473,8.1087,8.1347,1885525.0
2018-09-10 10:30:00,9.39,9.4,9.27,9.28,432113.0,8.1347,8.1433,8.0307,8.0394,432113.0
2018-09-10 11:00:00,9.28,9.3,9.2,9.29,301920.0,8.0394,8.0567,7.9701,8.048,301920.0
2018-09-10 11:30:00,9.29,9.35,9.28,9.33,186540.0,8.048,8.1,8.0394,8.0827,186540.0
2018-09-10 12:00:00,9.32,9.35,9.25,9.27,568680.0,8.074,8.1,8.0134,8.0307,568680.0
2018-09-10 12:30:00,9.27,9.29,9.22,9.22,141982.0,8.0307,8.048,7.9874,7.9874,141982.0
2018-09-10 13:00:00,9.22,9.24,9.17,9.17,193089.0,7.9874,8.0047,7.9441,7.9441,193089.0
2018-09-10 13:30:00,9.17,9.17,9.04,9.08,580607.0,7.9441,7.9441,7.8315,7.8661,580607.0
2018-09-10 14:00:00,9.09,9.13,9.08,9.11,321709.0,7.8748,7.9094,7.8661,7.8921,321709.0
2018-09-10 14:30:00,9.11,9.12,9.1,9.11,79079.0,7.8921,7.9008,7.8834,7.8921,79079.0
2018-09-10 15:00:00,9.11,9.11,9.06,9.07,73307.0,7.8921,7.8921,7.8488,7.8574,73307.0
2018-09-10 15:30:00,9.07,9.07,8.98,8.99,549232.0,7.8574,7.8574,7.7795,7.7881,549232.0
2018-09-11 09:30:00,9.04,9.05,8.8,8.83,396097.0,7.8315,7.8401,7.6235,7.6495,396097.0
2018-09-11 10:00:00,8.84,8.94,8.83,8.91,200932.0,7.6582,7.7448,7.6495,7.7188,200932.0
2018-09-11 10:30:00,8.91,8.93,8.81,8.83,204096.0,7.7188,7.7362,7.6322,7.6495,204096.0
2018-09-11 11:00:00,8.83,8.94,8.82,8.9,806241.0,7.6495,7.7448,7.6409,7.7102,806241.0
2018-09-11 11:30:00,8.9,8.95,8.86,8.94,247309.0,7.7102,7.7535,7.6755,7.7448,247309.0
2018-09-11 12:00:00,8.94,8.96,8.92,8.95,213546.0,7.7448,7.7622,7.7275,7.7535,213546.0
2018-09-11 12:30:00,8.95,9.03,8.95,9.0,415724.0,7.7535,7.8228,7.7535,7.7968,415724.0
2018-09-11 13:00:00,9.01,9.04,9.0,9.03,453892.0,7.8055,7.8315,7.7968,7.8228,453892.0
2018-09-11 13:30:00,9.03,9.03,8.99,9.01,138975.0,7.8228,7.8228,7.7881,7.8055,138975.0
2018-09-11 14:00:00,9.01,9.03,8.99,9.02,86837.0,7.8055,7.8228,7.7881,7.8141,86837.0
2018-09-11 14:30:00,9.02,9.05,9.01,9.04,95565.0,7.8141,7.8401,7.8055,7.8315,95565.0
2018-09-11 15:00:00,9.03,9.05,8.99,9.03,344883.0,7.8228,7.8401,7.7881,7.8228,344883.0
2018-09-11 15:30:00,9.03,9.06,8.99,9.01,622986.0,7.8228,7.8488,7.7881,7.8055,622986.0
2018-09-12 09:30:00,9.11,9.22,9.07,9.08,265401.0,7.8921,7.9874,7.8574,7.8661,265401.0
2018-09-12 10:00:00,9.07,9.1,9.02,9.08,260170.0,7.8574,7.8834,7.8141,7.8661,260170.0
2018-09-12 10:30:00,9.08,9.15,9.05,9.1,280227.0,7.8661,7.9267,7.8401,7.8834,280227.0
2018-09-12 11:00:00,9.1,9.14,9.02,9.12,271041.0,7.8834,7.9181,7.8141,7.9008,271041.0
2018-09-12 11:30:00,9.12,9.14,9.06,9.1,204390.0,7.9008,7.9181,7.8488,7.8834,204390.0
2018-09-12 12:00:00,9.1,9.14,9.08,9.13,176123.0,7.8834,7.9181,7.8661,7.9094,176123.0
2018-09-12 12:30:00,9.13,9.14,9.07,9.13,196678.0,7.9094,7.9181,7.8574,7.9094,196678.0
2018-09-12 13:00:00,9.13,9.15,9.13,9.13,144133.0,7.9094,7.9267,7.9094,7.9094,144133.0
2018-09-12 13:30:00,9.13,9.14,9.11,9.13,126783.0,7.9094,7.9181,7.8921,7.9094,126783.0
2018-09-12 14:00:00,9.13,9.14,9.12,9.13,132621.0,7.9094,7.9181,7.9008,7.9094,132621.0
2018-09-12 14:30:00,9.13,9.16,9.12,9.12,191490.0,7.9094,7.9354,7.9008,7.9008,191490.0
2018-09-12 15:00:00,9.12,9.15,9.1,9.13,196868.0,7.9008,7.9267,7.8834,7.9094,196868.0
2018-09-12 15:30:00,9.14,9.15,9.11,9.13,887353.0,7.9181,7.9267,7.8921,7.9094,887353.0
2018-09-13 09:30:00,9.05,9.11,8.86,8.88,692202.0,7.8734,7.9256,7.7081,7.7255,692202.0
2018-09-13 10:00:00,8.88,8.97,8.81,8.82,463326.0,7.7255,7.8038,7.6646,7.6733,463326.0
2018-09-13 10:30:00,8.82,8.93,8.81,8.9,427336.0,7.6733,7.769,7.6646,7.7429,427336.0
2018-09-13 11:00:00,8.9,8.94,8.89,8.91,339079.0,7.7429,7.7777,7.7342,7.7516,339079.0
2018-09-13 11:30:00,8.91,9.0,8.9,8.99,310963.0,7.7516,7.8299,7.7429,7.8212,310963.0
2018-09-13 12:00:00,8.98,9.0,8.94,8.95,615120.0,7.8125,7.8299,7.7777,7.7864,615120.0
2018-09-13 12:30:00,8.95,8.96,8.91,8.94,188562.0,7.7864,7.7951,7.7516,7.7777,188562.0
2018-09-13 13:00:00,8.94,8.94,8.9,8.9,140827.0,7.7777,7.7777,7.7429,7.7429,140827.0
2018-09-13 13:30:00,8.91,8.94,8.9,8.93,151240.0,7.7516,7.7777,7.7429,7.769,151240.0
2018-09-13 14:00:00,8.93,8.96,8.92,8.93,287592.0,7.769,7.7951,7.7603,7.769,287592.0
2018-09-13 14:30:00,8.94,8.96,8.93,8.95,103428.0,7.7777,7.7951,7.769,7.7864,103428.0
2018-09-13 15:00:00,8.95,8.96,8.93,8.94,174255.0,7.7864,7.7951,7.769,7.7777,174255.0
2018-09-13 15:30:00,8.94,8.96,8.91,8.96,642814.0,7.7777,7.7951,7.7516,7.7951,642814.0
2018-09-14 09:30:00,8.94,8.99,8.89,8.99,248025.0,7.7777,7.8212,7.7342,7.8212,248025.0
2018-09-14 10:00:00,8.99,8.99,8.89,8.95,145496.0,7.8212,7.8212,7.7342,7.7864,145496.0
2018-09-14 10:30:00,8.95,9.01,8.94,8.96,105264.0,7.7864,7.8386,7.7777,7.7951,105264.0
2018-09-14 11:00:00,8.96,8.97,8.92,8.94,125049.0,7.7951,7.8038,7.7603,7.7777,125049.0
2018-09-14 11:30:00,8.95,8.99,8.93,8.97,289439.0,7.7864,7.8212,7.769,7.8038,289439.0
2018-09-14 12:00:00,8.97,8.98,8.9,8.93,65940.0,7.8038,7.8125,7.7429,7.769,65940.0
2018-09-14 12:30:00,8.93,8.93,8.88,8.88,45710.0,7.769,7.769,7.7255,7.7255,45710.0
2018-09-14 13:00:00,8.88,8.89,8.84,8.86,42429.0,7.7255,7.7342,7.6907,7.7081,42429.0
2018-09-14 13:30:00,8.86,8.86,8.82,8.86,73834.0,7.7081,7.7081,7.6733,7.7081,73834.0
2018-09-14 14:00:00,8.86,8.91,8.85,8.88,50176.0,7.7081,7.7516,7.6994,7.7255,50176.0
2018-09-14 14:30:00,8.87,8.88,8.85,8.85,39488.0,7.7168,7.7255,7.6994,7.6994,39488.0
2018-09-14 15:00:00,8.85,8.88,8.84,8.88,95293.0,7.6994,7.7255,7.6907,7.7255,95293.0
2018-09-14 15:30:00,8.88,8.88,8.83,8.86,247157.0,7.7255,7.7255,7.682,7.7081,247157.0
2018-09-17 09:30:00,8.9,8.95,8.81,8.86,320654.0,7.7429,7.7864,7.6646,7.7081,320654.0
2018-09-17 10:00:00,8.86,8.91,8.86,8.88,259428.0,7.7081,7.7516,7.7081,7.7255,259428.0
2018-09-17 10:30:00,8.88,8.89,8.82,8.86,142074.0,7.7255,7.7342,7.6733,7.7081,142074.0
2018-09-17 11:00:00,8.85,8.86,8.78,8.8,251932.0,7.6994,7.7081,7.6385,7.6559,251932.0
2018-09-17 11:30:00,8.8,8.85,8.8,8.85,84375.0,7.6559,7.6994,7.6559,7.6994,84375.0
2018-09-17 12:00:00,8.85,8.85,8.8,8.82,39849.0,7.6994,7.6994,7.6559,7.6733,39849.0
2018-09-17 12:30:00,8.83,8.86,8.76,8.78,173216.0,7.682,7.7081,7.6211,7.6385,173216.0
2018-09-17 13:00:00,8.78,8.8,8.75,8.77,78154.0,7.6385,7.6559,7.6124,7.6298,78154.0
2018-09-17 13:30:00,8.77,8.79,8.75,8.77,61982.0,7.6298,7.6472,7.6124,7.6298,61982.0
2018-09-17 14:00:00,8.77,8.79,8.71,8.71,120880.0,7.6298,7.6472,7.5776,7.5776,120880.0
2018-09-17 14:30:00,8.71,8.74,8.69,8.7,200949.0,7.5776,7.6037,7.5602,7.5689,200949.0
2018-09-17 15:00:00,8.7,8.74,8.7,8.74,124568.0,7.5689,7.6037,7.5689,7.6037,124568.0
2018-09-17 15:30:00,8.74,8.76,8.73,8.76,290217.0,7.6037,7.6211,7.595,7.6211,290217.0
2018-09-18 09:30:00,8.85,8.96,8.78,8.93,462117.0,7.6994,7.7951,7.6385,7.769,462117.0
2018-09-18 10:00:00,8.92,8.94,8.88,8.93,158511.0,7.7603,7.7777,7.7255,7.769,158511.0
2018-09-18 10:30:00,8.93,8.97,8.87,8.93,330860.0,7.769,7.8038,7.7168,7.769,330860.0
2018-09-18 11:00:00,8.93,8.95,8.9,8.92,126038.0,7.769,7.7864,7.7429,7.7603,126038.0
2018-09-18 11:30:00,8.92,8.96,8.91,8.95,79017.0,7.7603,7.7951,7.7516,7.7864,79017.0
2018-09-18 12:00:00,8.96,8.97,8.94,8.95,82376.0,7.7951,7.8038,7.7777,7.7864,82376.0
2018-09-18 12:30:00,8.95,8.97,8.95,8.96,33522.0,7.7864,7.8038,7.7864,7.7951,33522.0
2018-09-18 13:00:00,8.96,8.98,8.94,8.94,134625.0,7.7951,7.8125,7.7777,7.7777,134625.0
2018-09-18 13:30:00,8.94,8.95,8.9,8.94,142067.0,7.7777,7.7864,7.7429,7.7777,142067.0
2018-09-18 14:00:00,8.94,8.99,8.94,8.99,140537.0,7.7777,7.8212,7.7777,7.8212,140537.0
2018-09-18 14:30:00,8.99,9.01,8.98,9.01,269799.0,7.8212,7.8386,7.8125,7.8386,269799.0
2018-09-18 15:00:00,9.01,9.03,8.97,8.98,745395.0,7.8386,7.856,7.8038,7.8125,745395.0
2018-09-18 15:30:00,8.97,8.99,8.94,8.98,878626.0,7.8038,7.8212,7.7777,7.8125,878626.0
2018-09-19 09:30:00,9.0,9.02,8.93,8.99,196331.0,7.8299,7.8473,7.769,7.8212,196331.0
2018-09-19 10:00:00,8.99,9.03,8.95,8.96,125925.0,7.8212,7.856,7.7864,7.7951,125925.0
2018-09-19 10:30:00,8.97,9.09,8.96,9.07,115738.0,7.8038,7.9082,7.7951,7.8908,115738.0
2018-09-19 11:00:00,9.07,9.16,9.06,9.09,206078.0,7.8908,7.9691,7.8821,7.9082,206078.0
2018-09-19 11:30:00,9.09,9.13,9.05,9.13,236192.0,7.9082,7.943,7.8734,7.943,236192.0
2018-09-19 12:00:00,9.12,9.14,9.1,9.13,585792.0,7.9343,7.9517,7.9169,7.943,585792.0
2018-09-19 12:30:00,9.13,9.18,9.1,9.16,460311.0,7.943,7.9865,7.9169,7.9691,460311.0
2018-09-19 13:00:00,9.16,9.18,9.13,9.14,345838.0,7.9691,7.9865,7.943,7.9517,345838.0
2018-09-19 13:30:00,9.14,9.23,9.14,9.21,2496080.0,7.9517,8.03,7.9517,8.0126,2496080.0
2018-09-19 14:00:00,9.21,9.25,9.18,9.25,183383.0,8.0126,8.0474,7.9865,8.0474,183383.0
2018-09-19 14:30:00,9.24,9.29,9.23,9.28,169537.0,8.0387,8.0822,8.03,8.0735,169537.0
2018-09-19 15:00:00,9.28,9.32,9.27,9.29,295417.0,8.0735,8.1083,8.0648,8.0822,295417.0
2018-09-19 15:30:00,9.29,9.3,9.22,9.22,720287.0,8.0822,8.0909,8.0213,8.0213,720287.0
2018-09-20 09:30:00,9.28,9.36,9.18,9.26,400737.0,8.0735,8.1431,7.9865,8.0561,400737.0
2018-09-20 10:00:00,9.26,9.29,9.18,9.19,319458.0,8.0561,8.0822,7.9865,7.9952,319458.0
2018-09-20 10:30:00,9.19,9.26,9.16,9.24,340831.0,7.9952,8.0561,7.9691,8.0387,340831.0
2018-09-20 11:00:00,9.24,9.24,9.17,9.19,678103.0,8.0387,8.0387,7.9778,7.9952,678103.0
2018-09-20 11:30:00,9.19,9.2,9.17,9.19,437135.0,7.9952,8.0039,7.9778,7.9952,437135.0
2018-09-20 12:00:00,9.19,9.25,9.18,9.24,137631.0,7.9952,8.0474,7.9865,8.0387,137631.0
2018-09-20 12:30:00,9.24,9.29,9.22,9.28,278319.0,8.0387,8.0822,8.0213,8.0735,278319.0
2018-09-20 13:00:00,9.28,9.29,9.2,9.21,255732.0,8.0735,8.0822,8.0039,8.0126,255732.0
2018-09-20 13:30:00,9.2,9.21,9.14,9.2,155695.0,8.0039,8.0126,7.9517,8.0039,155695.0
2018-09-20 14:00:00,9.2,9.22,9.18,9.22,190333.0,8.0039,8.0213,7.9865,8.0213,190333.0
2018-09-20 14:30:00,9.22,9.22,9.18,9.19,304831.0,8.0213,8.0213,7.9865,7.9952,304831.0
2018-09-20 15:00:00,9.19,9.22,9.18,9.21,298831.0,7.9952,8.0213,7.9865,8.0126,298831.0
2018-09-20 15:30:00,9.21,9.23,9.19,9.2,251628.0,8.0126,8.03,7.9952,8.0039,251628.0
2018-09-21 09:30:00,9.24,9.31,9.19,9.3,151491.0,8.0387,8.0996,7.9952,8.0909,151491.0
2018-09-21 10:00:00,9.29,9.36,9.29,9.36,144824.0,8.0822,8.1431,8.0822,8.1431,144824.0
2018-09-21 10:30:00,9.36,9.42,9.28,9.3,497823.0,8.1431,8.1953,8.0735,8.0909,497823.0
2018-09-21 11:00:00,9.29,9.32,9.24,9.31,361884.0,8.0822,8.1083,8.0387,8.0996,361884.0
2018-09-21 11:30:00,9.3,9.33,9.28,9.3,94182.0,8.0909,8.117,8.0735,8.0909,94182.0
2018-09-21 12:00:00,9.3,9.42,9.3,9.37,222122.0,8.0909,8.1953,8.0909,8.1518,222122.0
2018-09-21 12:30:00,9.37,9.4,9.34,9.37,109482.0,8.1518,8.1779,8.1257,8.1518,109482.0
2018-09-21 13:00:00,9.37,9.37,9.32,9.36,85953.0,8.1518,8.1518,8.1083,8.1431,85953.0
2018-09-21 13:30:00,9.36,9.36,9.32,9.34,75841.0,8.1431,8.1431,8.1083,8.1257,75841.0
2018-09-21 14:00:00,9.34,9.34,9.3,9.31,53773.0,8.1257,8.1257,8.0909,8.0996,53773.0
2018-09-21 14:30:00,9.31,9.35,9.31,9.34,104006.0,8.0996,8.1344,8.0996,8.1257,104006.0
2018-09-21 15:00:00,9.34,9.35,9.33,9.34,130652.0,8.1257,8.1344,8.117,8.1257,130652.0
2018-09-21 15:30:00,9.33,9.37,9.32,9.34,482518.0,8.117,8.1518,8.1083,8.1257,482518.0
2018-09-24 09:30:00,9.5,9.63,9.45,9.61,346436.0,8.2649,8.378,8.2214,8.3606,346436.0
2018-09-24 10:00:00,9.61,9.63,9.57,9.58,287194.0,8.3606,8.378,8.3258,8.3345,287194.0
2018-09-24 10:30:00,9.57,9.61,9.53,9.59,238104.0,8.3258,8.3606,8.291,8.3432,238104.0
2018-09-24 11:00:00,9.59,9.6,9.56,9.58,139978.0,8.3432,8.3519,8.3171,8.3345,139978.0
2018-09-24 11:30:00,9.58,9.62,9.57,9.62,141447.0,8.3345,8.3693,8.3258,8.3693,141447.0
2018-09-24 12:00:00,9.62,9.65,9.61,9.64,160372.0,8.3693,8.3954,8.3606,8.3867,160372.0
2018-09-24 12:30:00,9.64,9.67,9.59,9.61,222967.0,8.3867,8.4128,8.3432,8.3606,222967.0
2018-09-24 13:00:00,9.61,9.64,9.6,9.63,112083.0,8.3606,8.3867,8.3519,8.378,112083.0
2018-09-24 13:30:00,9.62,9.67,9.62,9.67,77751.0,8.3693,8.4128,8.3693,8.4128,77751.0
2018-09-24 14:00:00,9.67,9.72,9.66,9.71,86963.0,8.4128,8.4563,8.4041,8.4476,86963.0
2018-09-24 14:30:00,9.71,9.72,9.69,9.69,105739.0,8.4476,8.4563,8.4302,8.4302,105739.0
2018-09-24 15:00:00,9.7,9.71,9.66,9.67,135654.0,8.4389,8.4476,8.4041,8.4128,135654.0
2018-09-24 15:30:00,9.68,9.68,9.62,9.64,390308.0,8.4215,8.4215,8.3693,8.3867,390308.0
2018-09-25 09:30:00,9.71,9.75,9.63,9.64,181509.0,8.4476,8.4824,8.378,8.3867,181509.0
2018-09-25 10:00:00,9.64,9.67,9.6,9.61,217013.0,8.3867,8.4128,8.3519,8.3606,217013.0
2018-09-25 10:30:00,9.61,9.61,9.53,9.53,231764.0,8.3606,8.3606,8.291,8.291,231764.0
2018-09-25 11:00:00,9.54,9.54,9.46,9.51,182345.0,8.2997,8.2997,8.2301,8.2736,182345.0
2018-09-25 11:30:00,9.51,9.53,9.48,9.52,83548.0,8.2736,8.291,8.2475,8.2823,83548.0
2018-09-25 12:00:00,9.52,9.52,9.42,9.42,137762.0,8.2823,8.2823,8.1953,8.1953,137762.0
2018-09-25 12:30:00,9.43,9.47,9.4,9.45,108895.0,8.204,8.2388,8.1779,8.2214,108895.0
2018-09-25 13:00:00,9.45,9.5,9.42,9.47,133454.0,8.2214,8.2649,8.1953,8.2388,133454.0
2018-09-25 13:30:00,9.47,9.48,9.43,9.44,62639.0,8.2388,8.2475,8.204,8.2127,62639.0
2018-09-25 14:00:00,9.43,9.45,9.42,9.43,160429.0,8.204,8.2214,8.1953,8.204,160429.0
2018-09-25 14:30:00,9.43,9.47,9.43,9.45,51792.0,8.204,8.2388,8.204,8.2214,51792.0
2018-09-25 15:00:00,9.45,9.47,9.44,9.44,108240.0,8.2214,8.2388,8.2127,8.2127,108240.0
2018-09-25 15:30:00,9.44,9.47,9.36,9.37,705953.0,8.2127,8.2388,8.1431,8.1518,705953.0
2018-09-26 09:30:00,9.4,9.46,9.27,9.43,143866.0,8.1779,8.2301,8.0648,8.204,143866.0
2018-09-26 10:00:00,9.43,9.48,9.39,9.46,98404.0,8.204,8.2475,8.1692,8.2301,98404.0
2018-09-26 10:30:00,9.46,9.48,9.4,9.4,271144.0,8.2301,8.2475,8.1779,8.1779,271144.0
2018-09-26 11:00:00,9.4,9.45,9.38,9.42,195300.0,8.1779,8.2214,8.1605,8.1953,195300.0
2018-09-26 11:30:00,9.42,9.43,9.37,9.38,295181.0,8.1953,8.204,8.1518,8.1605,295181.0
2018-09-26 12:00:00,9.38,9.42,9.36,9.41,126702.0,8.1605,8.1953,8.1431,8.1866,126702.0
2018-09-26 12:30:00,9.41,9.42,9.38,9.42,188179.0,8.1866,8.1953,8.1605,8.1953,188179.0
2018-09-26 13:00:00,9.43,9.43,9.35,9.36,244397.0,8.204,8.204,8.1344,8.1431,244397.0
2018-09-26 13:30:00,9.36,9.39,9.33,9.37,299286.0,8.1431,8.1692,8.117,8.1518,299286.0
2018-09-26 14:00:00,9.38,9.41,9.35,9.36,232901.0,8.1605,8.1866,8.1344,8.1431,232901.0
2018-09-26 14:30:00,9.35,9.36,9.31,9.32,290312.0,8.1344,8.1431,8.0996,8.1083,290312.0
2018-09-26 15:00:00,9.32,9.33,9.28,9.29,298207.0,8.1083,8.117,8.0735,8.0822,298207.0
2018-09-26 15:30:00,9.29,9.32,9.2,9.25,854071.0,8.0822,8.1083,8.0039,8.0474,854071.0
2018-09-27 09:30:00,9.48,9.73,9.42,9.59,889721.0,8.2475,8.465,8.1953,8.3432,889721.0
2018-09-27 10:00:00,9.59,9.72,9.58,9.7,955741.0,8.3432,8.4563,8.3345,8.4389,955741.0
2018-09-27 10:30:00,9.71,9.82,9.71,9.72,340185.0,8.4476,8.5433,8.4476,8.4563,340185.0
2018-09-27 11:00:00,9.73,9.79,9.72,9.79,152595.0,8.465,8.5172,8.4563,8.5172,152595.0
2018-09-27 11:30:00,9.79,9.91,9.78,9.88,331540.0,8.5172,8.6216,8.5085,8.5955,331540.0
2018-09-27 12:00:00,9.89,9.94,9.88,9.9,271668.0,8.6042,8.6477,8.5955,8.6129,271668.0
2018-09-27 12:30:00,9.9,9.94,9.82,9.83,156499.0,8.6129,8.6477,8.5433,8.552,156499.0
2018-09-27 13:00:00,9.83,9.88,9.83,9.84,206024.0,8.552,8.5955,8.552,8.5607,206024.0
2018-09-27 13:30:00,9.83,9.86,9.82,9.86,123893.0,8.552,8.5781,8.5433,8.5781,123893.0
2018-09-27 14:00:00,9.86,9.87,9.83,9.83,176190.0,8.5781,8.5868,8.552,8.552,176190.0
2018-09-27 14:30:00,9.84,9.91,9.83,9.9,203029.0,8.5607,8.6216,8.552,8.6129,203029.0
2018-09-27 15:00:00,9.9,10.0,9.9,9.98,439624.0,8.6129,8.6999,8.6129,8.6825,439624.0
2018-09-27 15:30:00,9.98,10.05,9.96,10.04,1213896.0,8.6825,8.7434,8.6651,8.7347,1213896.0
2018-09-28 09:30:00,10.0,10.09,9.95,10.02,185781.0,8.6999,8.7782,8.6564,8.7173,185781.0
2018-09-28 10:00:00,10.01,10.06,9.91,10.04,231697.0,8.7086,8.7521,8.6216,8.7347,231697.0
2018-09-28 10:30:00,10.04,10.05,9.98,10.03,257871.0,8.7347,8.7434,8.6825,8.726,257871.0
2018-09-28 11:00:00,10.03,10.1,10.02,10.09,135874.0,8.726,8.7869,8.7173,8.7782,135874.0
2018-09-28 11:30:00,10.08,10.1,10.03,10.06,96301.0,8.7695,8.7869,8.726,8.7521,96301.0
2018-09-28 12:00:00,10.07,10.11,10.05,10.09,88885.0,8.7608,8.7956,8.7434,8.7782,88885.0
2018-09-28 12:30:00,10.1,10.1,10.04,10.09,89398.0,8.7869,8.7869,8.7347,8.7782,89398.0
2018-09-28 13:00:00,10.09,10.1,10.05,10.08,57442.0,8.7782,8.7869,8.7434,8.7695,57442.0
2018-09-28 13:30:00,10.08,10.15,10.06,10.13,193638.0,8.7695,8.8304,8.7521,8.813,193638.0
2018-09-28 14:00:00,10.12,10.12,10.07,10.07,51439.0,8.8043,8.8043,8.7608,8.7608,51439.0
2018-09-28 14:30:00,10.08,10.08,10.05,10.05,64061.0,8.7695,8.7695,8.7434,8.7434,64061.0
2018-09-28 15:00:00,10.05,10.07,10.04,10.04,81255.0,8.7434,8.7608,8.7347,8.7347,81255.0
2018-09-28 15:30:00,10.04,10.07,10.02,10.03,560684.0,8.7347,8.7608,8.7173,8.726,560684.0
2018-10-01 09:30:00,10.27,10.56,10.18,10.53,841517.0,8.9348,9.187,8.8565,9.1609,841517.0
2018-10-01 10:00:00,10.53,10.56,10.49,10.54,274795.0,9.1609,9.187,9.1261,9.1696,274795.0
2018-10-01 10:30:00,10.54,10.55,10.42,10.5,251192.0,9.1696,9.1783,9.0652,9.1348,251192.0
2018-10-01 11:00:00,10.49,10.53,10.46,10.53,185914.0,9.1261,9.1609,9.1,9.1609,185914.0
2018-10-01 11:30:00,10.53,10.61,10.51,10.58,244809.0,9.1609,9.2305,9.1435,9.2044,244809.0
2018-10-01 12:00:00,10.58,10.65,10.57,10.64,307470.0,9.2044,9.2653,9.1957,9.2566,307470.0
2018-10-01 12:30:00,10.64,10.65,10.51,10.52,430694.0,9.2566,9.2653,9.1435,9.1522,430694.0
2018-10-01 13:00:00,10.52,10.61,10.51,10.61,107128.0,9.1522,9.2305,9.1435,9.2305,107128.0
2018-10-01 13:30:00,10.62,10.62,10.49,10.52,374402.0,9.2392,9.2392,9.1261,9.1522,374402.0
2018-10-01 14:00:00,10.52,10.54,10.44,10.53,484532.0,9.1522,9.1696,9.0826,9.1609,484532.0
2018-10-01 14:30:00,10.52,10.55,10.49,10.53,196575.0,9.1522,9.1783,9.1261,9.1609,196575.0
2018-10-01 15:00:00,10.53,10.54,10.48,10.5,198244.0,9.1609,9.1696,9.1174,9.1348,198244.0
2018-10-01 15:30:00,10.5,10.5,10.39,10.42,787172.0,9.1348,9.1348,9.0391,9.0652,787172.0
2018-10-02 09:30:00,10.37,10.39,10.25,10.26,229843.0,9.0217,9.0391,8.9174,8.9261,229843.0
2018-10-02 10:00:00,10.26,10.28,10.17,10.2,198250.0,8.9261,8.9435,8.8478,8.8739,198250.0
2018-10-02 10:30:00,10.2,10.31,10.2,10.25,203565.0,8.8739,8.9696,8.8739,8.9174,203565.0
2018-10-02 11:00:00,10.25,10.31,10.22,10.24,107848.0,8.9174,8.9696,8.8913,8.9087,107848.0
2018-10-02 11:30:00,10.25,10.3,10.22,10.28,105922.0,8.9174,8.9609,8.8913,8.9435,105922.0
2018-10-02 12:00:00,10.28,10.31,10.24,10.27,79954.0,8.9435,8.9696,8.9087,8.9348,79954.0
2018-10-02 12:30:00,10.28,10.3,10.23,10.25,68954.0,8.9435,8.9609,8.9,8.9174,68954.0
2018-10-02 13:00:00,10.25,10.26,10.22,10.23,54730.0,8.9174,8.9261,8.8913,8.9,54730.0
2018-10-02 13:30:00,10.24,10.27,10.18,10.18,151944.0,8.9087,8.9348,8.8565,8.8565,151944.0
2018-10-02 14:00:00,10.18,10.24,10.17,10.23,124544.0,8.8565,8.9087,8.8478,8.9,124544.0
2018-10-02 14:30:00,10.22,10.23,10.15,10.18,126297.0,8.8913,8.9,8.8304,8.8565,126297.0
2018-10-02 15:00:00,10.18,10.18,10.09,10.1,233864.0,8.8565,8.8565,8.7782,8.7869,233864.0
2018-10-02 15:30:00,10.1,10.14,10.09,10.12,607048.0,8.7869,8.8217,8.7782,8.8043,607048.0
2018-10-03 09:30:00,10.16,10.16,10.07,10.1,205813.0,8.8391,8.8391,8.7608,8.7869,205813.0
2018-10-03 10:00:00,10.09,10.16,10.05,10.11,172041.0,8.7782,8.8391,8.7434,8.7956,172041.0
2018-10-03 10:30:00,10.1,10.2,10.03,10.19,324125.0,8.7869,8.8739,8.726,8.8652,324125.0
2018-10-03 11:00:00,10.19,10.33,10.18,10.23,395384.0,8.8652,8.987,8.8565,8.9,395384.0
2018-10-03 11:30:00,10.23,10.27,10.22,10.26,127960.0,8.9,8.9348,8.8913,8.9261,127960.0
2018-10-03 12:00:00,10.26,10.27,10.24,10.25,76710.0,8.9261,8.9348,8.9087,8.9174,76710.0
2018-10-03 12:30:00,10.25,10.27,10.24,10.25,53446.0,8.9174,8.9348,8.9087,8.9174,53446.0
2018-10-03 13:00:00,10.25,10.31,10.24,10.3,436504.0,8.9174,8.9696,8.9087,8.9609,436504.0
2018-10-03 13:30:00,10.31,10.39,10.3,10.38,190802.0,8.9696,9.0391,8.9609,9.0304,190802.0
2018-10-03 14:00:00,10.38,10.39,10.3,10.37,357619.0,9.0304,9.0391,8.9609,9.0217,357619.0
2018-10-03 14:30:00,10.38,10.38,10.29,10.3,176077.0,9.0304,9.0304,8.9522,8.9609,176077.0
2018-10-03 15:00:00,10.3,10.41,10.28,10.38,312262.0,8.9609,9.0565,8.9435,9.0304,312262.0
2018-10-03 15:30:00,10.38,10.46,10.37,10.44,875247.0,9.0304,9.1,9.0217,9.0826,875247.0
2018-10-04 09:30:00,10.32,10.32,10.19,10.26,323844.0,8.9783,8.9783,8.8652,8.9261,323844.0
2018-10-04 10:00:00,10.26,10.31,10.2,10.3,244891.0,8.9261,8.9696,8.8739,8.9609,244891.0
2018-10-04 10:30:00,10.3,10.33,10.26,10.29,309417.0,8.9609,8.987,8.9261,8.9522,309417.0
2018-10-04 11:00:00,10.29,10.35,10.27,10.28,166652.0,8.9522,9.0044,8.9348,8.9435,166652.0
2018-10-04 11:30:00,10.28,10.29,10.2,10.21,242068.0,8.9435,8.9522,8.8739,8.8826,242068.0
2018-10-04 12:00:00,10.21,10.22,10.15,10.19,273597.0,8.8826,8.8913,8.8304,8.8652,273597.0
2018-10-04 12:30:00,10.19,10.24,10.18,10.18,184641.0,8.8652,8.9087,8.8565,8.8565,184641.0
2018-10-04 13:00:00,10.18,10.22,10.17,10.2,109198.0,8.8565,8.8913,8.8478,8.8739,109198.0
2018-10-04 13:30:00,10.21,10.22,10.13,10.21,403016.0,8.8826,8.8913,8.813,8.8826,403016.0
2018-10-04 14:00:00,10.21,10.21,10.14,10.17,101519.0,8.8826,8.8826,8.8217,8.8478,101519.0
2018-10-04 14:30:00,10.16,10.26,10.16,10.26,57538.0,8.8391,8.9261,8.8391,8.9261,57538.0
2018-10-04 15:00:00,10.26,10.28,10.22,10.23,160085.0,8.9261,8.9435,8.8913,8.9,160085.0
2018-10-04 15:30:00,10.23,10.25,10.19,10.23,199817.0,8.9,8.9174,8.8652,8.9,199817.0
2018-10-05 09:30:00,10.28,10.32,10.07,10.16,416661.0,8.9435,8.9783,8.7608,8.8391,416661.0
2018-10-05 10:00:00,10.17,10.27,10.17,10.2,209412.0,8.8478,8.9348,8.8478,8.8739,209412.0
2018-10-05 10:30:00,10.2,10.21,10.1,10.19,131309.0,8.8739,8.8826,8.7869,8.8652,131309.0
2018-10-05 11:00:00,10.2,10.21,10.14,10.16,259610.0,8.8739,8.8826,8.8217,8.8391,259610.0
2018-10-05 11:30:00,10.15,10.15,10.07,10.08,115962.0,8.8304,8.8304,8.7608,8.7695,115962.0
2018-10-05 12:00:00,10.07,10.13,10.07,10.11,60289.0,8.7608,8.813,8.7608,8.7956,60289.0
2018-10-05 12:30:00,10.11,10.13,10.06,10.09,118816.0,8.7956,8.813,8.7521,8.7782,118816.0
2018-10-05 13:00:00,10.09,10.09,10.02,10.03,133772.0,8.7782,8.7782,8.7173,8.726,133772.0
2018-10-05 13:30:00,10.02,10.14,10.02,10.12,176725.0,8.7173,8.8217,8.7173,8.8043,176725.0
2018-10-05 14:00:00,10.13,10.16,10.12,10.13,68175.0,8.813,8.8391,8.8043,8.813,68175.0
2018-10-05 14:30:00,10.13,10.15,10.11,10.14,54104.0,8.813,8.8304,8.7956,8.8217,54104.0
2018-10-05 15:00:00,10.14,10.19,10.1,10.1,363460.0,8.8217,8.8652,8.7869,8.7869,363460.0
2018-10-05 15:30:00,10.1,10.11,10.04,10.09,796986.0,8.7869,8.7956,8.7347,8.7782,796986.0
2018-10-08 09:30:00,9.95,10.02,9.86,10.02,142498.0,8.6564,8.7173,8.5781,8.7173,142498.0
2018-10-08 10:00:00,10.02,10.02,9.93,9.94,98075.0,8.7173,8.7173,8.639,8.6477,98075.0
2018-10-08 10:30:00,9.94,9.98,9.91,9.97,60470.0,8.6477,8.6825,8.6216,8.6738,60470.0
2018-10-08 11:00:00,9.98,10.01,9.94,9.99,103641.0,8.6825,8.7086,8.6477,8.6912,103641.0
2018-10-08 11:30:00,9.99,10.0,9.9,9.9,42826.0,8.6912,8.6999,8.6129,8.6129,42826.0
2018-10-08 12:00:00,9.91,9.92,9.87,9.88,125843.0,8.6216,8.6303,8.5868,8.5955,125843.0
2018-10-08 12:30:00,9.88,9.89,9.85,9.85,63861.0,8.5955,8.6042,8.5694,8.5694,63861.0
2018-10-08 13:00:00,9.85,9.89,9.85,9.87,83589.0,8.5694,8.6042,8.5694,8.5868,83589.0
2018-10-08 13:30:00,9.88,9.91,9.87,9.9,65776.0,8.5955,8.6216,8.5868,8.6129,65776.0
2018-10-08 14:00:00,9.9,9.94,9.89,9.92,65375.0,8.6129,8.6477,8.6042,8.6303,65375.0
2018-10-08 14:30:00,9.92,9.97,9.9,9.97,105062.0,8.6303,8.6738,8.6129,8.6738,105062.0
2018-10-08 15:00:00,9.97,9.97,9.92,9.95,66713.0,8.6738,8.6738,8.6303,8.6564,66713.0
2018-10-08 15:30:00,9.94,9.96,9.92,9.95,246951.0,8.6477,8.6651,8.6303,8.6564,246951.0
2018-10-09 09:30:00,10.0,10.05,9.88,9.99,222146.0,8.6999,8.7434,8.5955,8.6912,222146.0
2018-10-09 10:00:00,10.0,10.05,9.95,10.02,708064.0,8.6999,8.7434,8.6564,8.7173,708064.0
2018-10-09 10:30:00,10.03,10.07,10.0,10.01,202879.0,8.726,8.7608,8.6999,8.7086,202879.0
2018-10-09 11:00:00,10.01,10.04,9.97,10.03,110278.0,8.7086,8.7347,8.6738,8.726,110278.0
2018-10-09 11:30:00,10.03,10.05,10.0,10.03,84564.0,8.726,8.7434,8.6999,8.726,84564.0
2018-10-09 12:00:00,10.02,10.05,10.01,10.03,129146.0,8.7173,8.7434,8.7086,8.726,129146.0
2018-10-09 12:30:00,10.03,10.04,9.96,9.96,181195.0,8.726,8.7347,8.6651,8.6651,181195.0
2018-10-09 13:00:00,9.96,10.02,9.94,10.0,76633.0,8.6651,8.7173,8.6477,8.6999,76633.0
2018-10-09 13:30:00,10.0,10.04,9.98,10.02,78226.0,8.6999,8.7347,8.6825,8.7173,78226.0
2018-10-09 14:00:00,10.01,10.05,10.01,10.03,79321.0,8.7086,8.7434,8.7086,8.726,79321.0
2018-10-09 14:30:00,10.04,10.05,9.99,9.99,104144.0,8.7347,8.7434,8.6912,8.6912,104144.0
2018-10-09 15:00:00,9.99,10.02,9.96,9.96,267600.0,8.6912,8.7173,8.6651,8.6651,267600.0
2018-10-09 15:30:00,9.96,9.97,9.92,9.92,730074.0,8.6651,8.6738,8.6303,8.6303,730074.0
2018-10-10 09:30:00,9.99,10.0,9.54,9.54,562990.0,8.6912,8.6999,8.2997,8.2997,562990.0
2018-10-10 10:00:00,9.54,9.58,9.49,9.54,294484.0,8.2997,8.3345,8.2562,8.2997,294484.0
2018-10-10 10:30:00,9.54,9.55,9.43,9.46,293373.0,8.2997,8.3084,8.204,8.2301,293373.0
2018-10-10 11:00:00,9.46,9.48,9.41,9.45,287756.0,8.2301,8.2475,8.1866,8.2214,287756.0
2018-10-10 11:30:00,9.45,9.48,9.4,9.43,464099.0,8.2214,8.2475,8.1779,8.204,464099.0
2018-10-10 12:00:00,9.42,9.5,9.42,9.49,189345.0,8.1953,8.2649,8.1953,8.2562,189345.0
2018-10-10 12:30:00,9.5,9.56,9.48,9.54,111796.0,8.2649,8.3171,8.2475,8.2997,111796.0
2018-10-10 13:00:00,9.54,9.59,9.46,9.52,332162.0,8.2997,8.3432,8.2301,8.2823,332162.0
2018-10-10 13:30:00,9.52,9.55,9.49,9.52,130270.0,8.2823,8.3084,8.2562,8.2823,130270.0
2018-10-10 14:00:00,9.51,9.52,9.43,9.45,189922.0,8.2736,8.2823,8.204,8.2214,189922.0
2018-10-10 14:30:00,9.45,9.47,9.38,9.42,166805.0,8.2214,8.2388,8.1605,8.1953,166805.0
2018-10-10 15:00:00,9.42,9.42,9.27,9.32,398279.0,8.1953,8.1953,8.0648,8.1083,398279.0
2018-10-10 15:30:00,9.32,9.34,9.23,9.26,1312956.0,8.1083,8.1257,8.03,8.0561,1312956.0
2018-10-11 09:30:00,9.11,9.24,9.02,9.22,412801.0,7.9256,8.0387,7.8473,8.0213,412801.0
2018-10-11 10:00:00,9.21,9.22,9.01,9.11,420253.0,8.0126,8.0213,7.8386,7.9256,420253.0
2018-10-11 10:30:00,9.11,9.12,8.94,8.95,220074.0,7.9256,7.9343,7.7777,7.7864,220074.0
2018-10-11 11:00:00,8.96,9.0,8.91,8.98,228826.0,7.7951,7.8299,7.7516,7.8125,228826.0
2018-10-11 11:30:00,8.99,9.12,8.96,9.09,147302.0,7.8212,7.9343,7.7951,7.9082,147302.0
2018-10-11 12:00:00,9.09,9.18,9.08,9.14,146308.0,7.9082,7.9865,7.8995,7.9517,146308.0
2018-10-11 12:30:00,9.14,9.16,9.09,9.14,266287.0,7.9517,7.9691,7.9082,7.9517,266287.0
2018-10-11 13:00:00,9.14,9.14,9.07,9.11,227940.0,7.9517,7.9517,7.8908,7.9256,227940.0
2018-10-11 13:30:00,9.11,9.14,9.05,9.1,98796.0,7.9256,7.9517,7.8734,7.9169,98796.0
2018-10-11 14:00:00,9.09,9.09,9.03,9.05,123106.0,7.9082,7.9082,7.856,7.8734,123106.0
2018-10-11 14:30:00,9.05,9.09,8.99,9.04,339408.0,7.8734,7.9082,7.8212,7.8647,339408.0
2018-10-11 15:00:00,9.03,9.12,9.01,9.04,215314.0,7.856,7.9343,7.8386,7.8647,215314.0
2018-10-11 15:30:00,9.04,9.08,8.96,8.96,619400.0,7.8647,7.8995,7.7951,7.7951,619400.0
2018-10-12 09:30:00,9.13,9.13,8.93,8.95,405769.0,7.943,7.943,7.769,7.7864,405769.0
2018-10-12 10:00:00,8.94,8.94,8.79,8.8,607529.0,7.7777,7.7777,7.6472,7.6559,607529.0
2018-10-12 10:30:00,8.8,8.84,8.76,8.78,333663.0,7.6559,7.6907,7.6211,7.6385,333663.0
2018-10-12 11:00:00,8.78,8.84,8.75,8.79,379032.0,7.6385,7.6907,7.6124,7.6472,379032.0
2018-10-12 11:30:00,8.78,8.79,8.68,8.71,319310.0,7.6385,7.6472,7.5515,7.5776,319310.0
2018-10-12 12:00:00,8.71,8.74,8.69,8.7,415712.0,7.5776,7.6037,7.5602,7.5689,415712.0
2018-10-12 12:30:00,8.71,8.75,8.6,8.68,405857.0,7.5776,7.6124,7.4819,7.5515,405857.0
2018-10-12 13:00:00,8.67,8.71,8.64,8.69,344582.0,7.5428,7.5776,7.5167,7.5602,344582.0
2018-10-12 13:30:00,8.69,8.69,8.62,8.67,347766.0,7.5602,7.5602,7.4993,7.5428,347766.0
2018-10-12 14:00:00,8.67,8.74,8.64,8.74,190827.0,7.5428,7.6037,7.5167,7.6037,190827.0
2018-10-12 14:30:00,8.74,8.75,8.68,8.71,130284.0,7.6037,7.6124,7.5515,7.5776,130284.0
2018-10-12 15:00:00,8.71,8.78,8.69,8.76,297791.0,7.5776,7.6385,7.5602,7.6211,297791.0
2018-10-12 15:30:00,8.76,8.79,8.74,8.76,756269.0,7.6211,7.6472,7.6037,7.6211,756269.0
2018-10-15 09:30:00,8.77,8.85,8.63,8.64,251301.0,7.6298,7.6994,7.508,7.5167,251301.0
2018-10-15 10:00:00,8.64,8.66,8.55,8.58,307236.0,7.5167,7.5341,7.4384,7.4645,307236.0
2018-10-15 10:30:00,8.58,8.61,8.55,8.6,181857.0,7.4645,7.4906,7.4384,7.4819,181857.0
2018-10-15 11:00:00,8.6,8.64,8.59,8.62,179838.0,7.4819,7.5167,7.4732,7.4993,179838.0
2018-10-15 11:30:00,8.62,8.63,8.53,8.54,224453.0,7.4993,7.508,7.421,7.4297,224453.0
2018-10-15 12:00:00,8.54,8.58,8.54,8.57,87746.0,7.4297,7.4645,7.4297,7.4558,87746.0
2018-10-15 12:30:00,8.57,8.59,8.55,8.55,116069.0,7.4558,7.4732,7.4384,7.4384,116069.0
2018-10-15 13:00:00,8.56,8.58,8.54,8.58,121664.0,7.4471,7.4645,7.4297,7.4645,121664.0
2018-10-15 13:30:00,8.57,8.63,8.57,8.62,64329.0,7.4558,7.508,7.4558,7.4993,64329.0
2018-10-15 14:00:00,8.62,8.62,8.58,8.59,91970.0,7.4993,7.4993,7.4645,7.4732,91970.0
2018-10-15 14:30:00,8.59,8.62,8.57,8.6,76046.0,7.4732,7.4993,7.4558,7.4819,76046.0
2018-10-15 15:00:00,8.59,8.61,8.56,8.57,178599.0,7.4732,7.4906,7.4471,7.4558,178599.0
2018-10-15 15:30:00,8.57,8.57,8.46,8.46,1043992.0,7.4558,7.4558,7.3601,7.3601,1043992.0
2018-10-16 09:30:00,8.55,8.63,8.5,8.55,413533.0,7.4384,7.508,7.3949,7.4384,413533.0
2018-10-16 10:00:00,8.55,8.65,8.55,8.63,336411.0,7.4384,7.5254,7.4384,7.508,336411.0
2018-10-16 10:30:00,8.62,8.7,8.59,8.68,318745.0,7.4993,7.5689,7.4732,7.5515,318745.0
2018-10-16 11:00:00,8.68,8.69,8.66,8.66,208369.0,7.5515,7.5602,7.5341,7.5341,208369.0
2018-10-16 11:30:00,8.65,8.67,8.63,8.64,71851.0,7.5254,7.5428,7.508,7.5167,71851.0
2018-10-16 12:00:00,8.64,8.68,8.59,8.61,164018.0,7.5167,7.5515,7.4732,7.4906,164018.0
2018-10-16 12:30:00,8.61,8.63,8.59,8.6,71293.0,7.4906,7.508,7.4732,7.4819,71293.0
2018-10-16 13:00:00,8.6,8.62,8.59,8.62,144428.0,7.4819,7.4993,7.4732,7.4993,144428.0
2018-10-16 13:30:00,8.62,8.68,8.61,8.64,142596.0,7.4993,7.5515,7.4906,7.5167,142596.0
2018-10-16 14:00:00,8.65,8.72,8.64,8.71,239503.0,7.5254,7.5863,7.5167,7.5776,239503.0
2018-10-16 14:30:00,8.71,8.75,8.71,8.71,267736.0,7.5776,7.6124,7.5776,7.5776,267736.0
2018-10-16 15:00:00,8.71,8.76,8.69,8.74,335085.0,7.5776,7.6211,7.5602,7.6037,335085.0
2018-10-16 15:30:00,8.75,8.81,8.73,8.79,829372.0,7.6124,7.6646,7.595,7.6472,829372.0
2018-10-17 09:30:00,8.7,8.73,8.64,8.69,384815.0,7.5689,7.595,7.5167,7.5602,384815.0
2018-10-17 10:00:00,8.69,8.74,8.63,8.66,295253.0,7.5602,7.6037,7.508,7.5341,295253.0
2018-10-17 10:30:00,8.66,8.66,8.46,8.51,313843.0,7.5341,7.5341,7.3601,7.4036,313843.0
2018-10-17 11:00:00,8.5,8.59,8.49,8.58,193254.0,7.3949,7.4732,7.3862,7.4645,193254.0
2018-10-17 11:30:00,8.58,8.59,8.5,8.53,142631.0,7.4645,7.4732,7.3949,7.421,142631.0
2018-10-17 12:00:00,8.53,8.57,8.53,8.54,103076.0,7.421,7.4558,7.421,7.4297,103076.0
2018-10-17 12:30:00,8.54,8.56,8.52,8.54,81928.0,7.4297,7.4471,7.4123,7.4297,81928.0
2018-10-17 13:00:00,8.54,8.55,8.52,8.54,77962.0,7.4297,7.4384,7.4123,7.4297,77962.0
2018-10-17 13:30:00,8.54,8.57,8.52,8.57,95708.0,7.4297,7.4558,7.4123,7.4558,95708.0
2018-10-17 14:00:00,8.57,8.58,8.51,8.52,138535.0,7.4558,7.4645,7.4036,7.4123,138535.0
2018-10-17 14:30:00,8.52,8.62,8.52,8.6,139845.0,7.4123,7.4993,7.4123,7.4819,139845.0
2018-10-17 15:00:00,8.6,8.65,8.6,8.63,119177.0,7.4819,7.5254,7.4819,7.508,119177.0
2018-10-17 15:30:00,8.63,8.7,8.59,8.69,452531.0,7.508,7.5689,7.4732,7.5602,452531.0
2018-10-18 09:30:00,8.52,8.55,8.42,8.47,315405.0,7.4123,7.4384,7.3253,7.3688,315405.0
2018-10-18 10:00:00,8.46,8.58,8.45,8.57,476572.0,7.3601,7.4645,7.3514,7.4558,476572.0
2018-10-18 10:30:00,8.57,8.6,8.53,8.58,249663.0,7.4558,7.4819,7.421,7.4645,249663.0
2018-10-18 11:00:00,8.57,8.58,8.48,8.49,537434.0,7.4558,7.4645,7.3775,7.3862,537434.0
2018-10-18 11:30:00,8.49,8.5,8.41,8.41,282663.0,7.3862,7.3949,7.3166,7.3166,282663.0
2018-10-18 12:00:00,8.41,8.51,8.4,8.47,302942.0,7.3166,7.4036,7.3079,7.3688,302942.0
2018-10-18 12:30:00,8.47,8.51,8.47,8.5,268354.0,7.3688,7.4036,7.3688,7.3949,268354.0
2018-10-18 13:00:00,8.49,8.51,8.41,8.43,110564.0,7.3862,7.4036,7.3166,7.334,110564.0
2018-10-18 13:30:00,8.43,8.44,8.39,8.42,165853.0,7.334,7.3427,7.2992,7.3253,165853.0
2018-10-18 14:00:00,8.42,8.5,8.41,8.5,261844.0,7.3253,7.3949,7.3166,7.3949,261844.0
2018-10-18 14:30:00,8.5,8.51,8.47,8.48,288291.0,7.3949,7.4036,7.3688,7.3775,288291.0
2018-10-18 15:00:00,8.48,8.49,8.43,8.46,136623.0,7.3775,7.3862,7.334,7.3601,136623.0
2018-10-18 15:30:00,8.46,8.51,8.44,8.5,623503.0,7.3601,7.4036,7.3427,7.3949,623503.0
2018-10-19 09:30:00,8.56,8.66,8.55,8.55,609253.0,7.4471,7.5341,7.4384,7.4384,609253.0
2018-10-19 10:00:00,8.55,8.67,8.55,8.61,556986.0,7.4384,7.5428,7.4384,7.4906,556986.0
2018-10-19 10:30:00,8.61,8.65,8.6,8.65,210585.0,7.4906,7.5254,7.4819,7.5254,210585.0
2018-10-19 11:00:00,8.66,8.66,8.58,8.6,108650.0,7.5341,7.5341,7.4645,7.4819,108650.0
2018-10-19 11:30:00,8.59,8.63,8.55,8.63,78316.0,7.4732,7.508,7.4384,7.508,78316.0
2018-10-19 12:00:00,8.63,8.64,8.54,8.55,62355.0,7.508,7.5167,7.4297,7.4384,62355.0
2018-10-19 12:30:00,8.55,8.57,8.5,8.57,255352.0,7.4384,7.4558,7.3949,7.4558,255352.0
2018-10-19 13:00:00,8.57,8.57,8.53,8.56,123677.0,7.4558,7.4558,7.421,7.4471,123677.0
2018-10-19 13:30:00,8.57,8.58,8.55,8.58,303240.0,7.4558,7.4645,7.4384,7.4645,303240.0
2018-10-19 14:00:00,8.58,8.58,8.5,8.54,105085.0,7.4645,7.4645,7.3949,7.4297,105085.0
2018-10-19 14:30:00,8.54,8.55,8.52,8.53,47448.0,7.4297,7.4384,7.4123,7.421,47448.0
2018-10-19 15:00:00,8.54,8.55,8.47,8.55,279884.0,7.4297,7.4384,7.3688,7.4384,279884.0
2018-10-19 15:30:00,8.54,8.54,8.49,8.49,319397.0,7.4297,7.4297,7.3862,7.3862,319397.0
2018-10-22 09:30:00,8.55,8.56,8.45,8.53,251206.0,7.4384,7.4471,7.3514,7.421,251206.0
2018-10-22 10:00:00,8.52,8.56,8.47,8.49,260951.0,7.4123,7.4471,7.3688,7.3862,260951.0
2018-10-22 10:30:00,8.49,8.54,8.48,8.51,114245.0,7.3862,7.4297,7.3775,7.4036,114245.0
2018-10-22 11:00:00,8.51,8.57,8.5,8.54,349549.0,7.4036,7.4558,7.3949,7.4297,349549.0
2018-10-22 11:30:00,8.54,8.58,8.53,8.55,232639.0,7.4297,7.4645,7.421,7.4384,232639.0
2018-10-22 12:00:00,8.55,8.58,8.51,8.53,126452.0,7.4384,7.4645,7.4036,7.421,126452.0
2018-10-22 12:30:00,8.53,8.55,8.51,8.54,57797.0,7.421,7.4384,7.4036,7.4297,57797.0
2018-10-22 13:00:00,8.54,8.57,8.53,8.54,103613.0,7.4297,7.4558,7.421,7.4297,103613.0
2018-10-22 13:30:00,8.54,8.57,8.53,8.55,72563.0,7.4297,7.4558,7.421,7.4384,72563.0
2018-10-22 14:00:00,8.55,8.61,8.54,8.56,141657.0,7.4384,7.4906,7.4297,7.4471,141657.0
2018-10-22 14:30:00,8.56,8.61,8.56,8.59,114455.0,7.4471,7.4906,7.4471,7.4732,114455.0
2018-10-22 15:00:00,8.59,8.61,8.56,8.57,171491.0,7.4732,7.4906,7.4471,7.4558,171491.0
2018-10-22 15:30:00,8.58,8.63,8.55,8.61,557673.0,7.4645,7.508,7.4384,7.4906,557673.0
2018-10-23 09:30:00,8.4,8.42,8.24,8.31,519215.0,7.3079,7.3253,7.1687,7.2296,519215.0
2018-10-23 10:00:00,8.32,8.37,8.29,8.36,366914.0,7.2383,7.2818,7.2122,7.2731,366914.0
2018-10-23 10:30:00,8.36,8.42,8.36,8.39,198988.0,7.2731,7.3253,7.2731,7.2992,198988.0
2018-10-23 11:00:00,8.39,8.47,8.38,8.41,121129.0,7.2992,7.3688,7.2905,7.3166,121129.0
2018-10-23 11:30:00,8.41,8.41,8.37,8.38,507599.0,7.3166,7.3166,7.2818,7.2905,507599.0
2018-10-23 12:00:00,8.37,8.37,8.29,8.35,304504.0,7.2818,7.2818,7.2122,7.2644,304504.0
2018-10-23 12:30:00,8.35,8.46,8.34,8.44,195089.0,7.2644,7.3601,7.2557,7.3427,195089.0
2018-10-23 13:00:00,8.43,8.46,8.4,8.45,206715.0,7.334,7.3601,7.3079,7.3514,206715.0
2018-10-23 13:30:00,8.45,8.45,8.4,8.4,204327.0,7.3514,7.3514,7.3079,7.3079,204327.0
2018-10-23 14:00:00,8.41,8.5,8.4,8.5,229889.0,7.3166,7.3949,7.3079,7.3949,229889.0
2018-10-23 14:30:00,8.5,8.61,8.49,8.59,306809.0,7.3949,7.4906,7.3862,7.4732,306809.0
2018-10-23 15:00:00,8.58,8.65,8.56,8.6,495801.0,7.4645,7.5254,7.4471,7.4819,495801.0
2018-10-23 15:30:00,8.59,8.61,8.49,8.49,989766.0,7.4732,7.4906,7.3862,7.3862,989766.0
2018-10-24 09:30:00,8.54,8.65,8.54,8.64,435230.0,7.4297,7.5254,7.4297,7.5167,435230.0
2018-10-24 10:00:00,8.63,8.68,8.57,8.6,485588.0,7.508,7.5515,7.4558,7.4819,485588.0
2018-10-24 10:30:00,8.6,8.62,8.52,8.53,490806.0,7.4819,7.4993,7.4123,7.421,490806.0
2018-10-24 11:00:00,8.54,8.54,8.44,8.45,139875.0,7.4297,7.4297,7.3427,7.3514,139875.0
2018-10-24 11:30:00,8.45,8.59,8.43,8.58,205047.0,7.3514,7.4732,7.334,7.4645,205047.0
2018-10-24 12:00:00,8.57,8.67,8.57,8.61,527712.0,7.4558,7.5428,7.4558,7.4906,527712.0
2018-10-24 12:30:00,8.61,8.62,8.58,8.6,271102.0,7.4906,7.4993,7.4645,7.4819,271102.0
2018-10-24 13:00:00,8.6,8.6,8.49,8.5,287319.0,7.4819,7.4819,7.3862,7.3949,287319.0
2018-10-24 13:30:00,8.5,8.55,8.48,8.53,775892.0,7.3949,7.4384,7.3775,7.421,775892.0
2018-10-24 14:00:00,8.53,8.54,8.47,8.49,769158.0,7.421,7.4297,7.3688,7.3862,769158.0
2018-10-24 14:30:00,8.5,8.52,8.41,8.42,206361.0,7.3949,7.4123,7.3166,7.3253,206361.0
2018-10-24 15:00:00,8.42,8.42,8.31,8.31,300996.0,7.3253,7.3253,7.2296,7.2296,300996.0
2018-10-24 15:30:00,8.32,8.39,8.31,8.35,1253088.0,7.2383,7.2992,7.2296,7.2644,1253088.0
2018-10-25 09:30:00,8.46,8.49,8.27,8.36,289053.0,7.3601,7.3862,7.1948,7.2731,289053.0
2018-10-25 10:00:00,8.36,8.43,8.33,8.41,413869.0,7.2731,7.334,7.247,7.3166,413869.0
2018-10-25 10:30:00,8.41,8.48,8.38,8.39,238332.0,7.3166,7.3775,7.2905,7.2992,238332.0
2018-10-25 11:00:00,8.39,8.44,8.3,8.43,290737.0,7.2992,7.3427,7.2209,7.334,290737.0
2018-10-25 11:30:00,8.43,8.45,8.37,8.38,295539.0,7.334,7.3514,7.2818,7.2905,295539.0
2018-10-25 12:00:00,8.39,8.46,8.38,8.41,187773.0,7.2992,7.3601,7.2905,7.3166,187773.0
2018-10-25 12:30:00,8.41,8.44,8.4,8.42,146023.0,7.3166,7.3427,7.3079,7.3253,146023.0
2018-10-25 13:00:00,8.42,8.45,8.41,8.45,115146.0,7.3253,7.3514,7.3166,7.3514,115146.0
2018-10-25 13:30:00,8.44,8.49,8.44,8.48,78240.0,7.3427,7.3862,7.3427,7.3775,78240.0
2018-10-25 14:00:00,8.48,8.52,8.47,8.51,220604.0,7.3775,7.4123,7.3688,7.4036,220604.0
2018-10-25 14:30:00,8.5,8.54,8.48,8.52,295449.0,7.3949,7.4297,7.3775,7.4123,295449.0
2018-10-25 15:00:00,8.53,8.54,8.49,8.5,448767.0,7.421,7.4297,7.3862,7.3949,448767.0
2018-10-25 15:30:00,8.5,8.51,8.44,8.49,756757.0,7.3949,7.4036,7.3427,7.3862,756757.0
2018-10-26 09:30:00,8.31,8.5,8.23,8.48,451358.0,7.2296,7.3949,7.16,7.3775,451358.0
2018-10-26 10:00:00,8.47,8.48,8.4,8.43,670821.0,7.3688,7.3775,7.3079,7.334,670821.0
2018-10-26 10:30:00,8.43,8.45,8.35,8.37,194597.0,7.334,7.3514,7.2644,7.2818,194597.0
2018-10-26 11:00:00,8.37,8.43,8.36,8.41,358456.0,7.2818,7.334,7.2731,7.3166,358456.0
2018-10-26 11:30:00,8.41,8.55,8.41,8.52,633598.0,7.3166,7.4384,7.3166,7.4123,633598.0
2018-10-26 12:00:00,8.52,8.56,8.51,8.54,324979.0,7.4123,7.4471,7.4036,7.4297,324979.0
2018-10-26 12:30:00,8.54,8.57,8.51,8.54,331704.0,7.4297,7.4558,7.4036,7.4297,331704.0
2018-10-26 13:00:00,8.55,8.61,8.52,8.52,377460.0,7.4384,7.4906,7.4123,7.4123,377460.0
2018-10-26 13:30:00,8.52,8.53,8.48,8.51,178105.0,7.4123,7.421,7.3775,7.4036,178105.0
2018-10-26 14:00:00,8.51,8.52,8.44,8.46,186095.0,7.4036,7.4123,7.3427,7.3601,186095.0
2018-10-26 14:30:00,8.46,8.51,8.41,8.41,281413.0,7.3601,7.4036,7.3166,7.3166,281413.0
2018-10-26 15:00:00,8.41,8.48,8.4,8.46,238441.0,7.3166,7.3775,7.3079,7.3601,238441.0
2018-10-26 15:30:00,8.45,8.5,8.43,8.49,818758.0,7.3514,7.3949,7.334,7.3862,818758.0
2018-10-29 09:30:00,8.55,8.55,8.35,8.35,214657.0,7.4384,7.4384,7.2644,7.2644,214657.0
2018-10-29 10:00:00,8.36,8.46,8.35,8.44,222531.0,7.2731,7.3601,7.2644,7.3427,222531.0
2018-10-29 10:30:00,8.44,8.53,8.42,8.5,537781.0,7.3427,7.421,7.3253,7.3949,537781.0
2018-10-29 11:00:00,8.5,8.5,8.43,8.48,217101.0,7.3949,7.3949,7.334,7.3775,217101.0
2018-10-29 11:30:00,8.48,8.51,8.44,8.44,392185.0,7.3775,7.4036,7.3427,7.3427,392185.0
2018-10-29 12:00:00,8.43,8.44,8.36,8.41,321477.0,7.334,7.3427,7.2731,7.3166,321477.0
2018-10-29 12:30:00,8.41,8.43,8.38,8.38,127128.0,7.3166,7.334,7.2905,7.2905,127128.0
2018-10-29 13:00:00,8.38,8.45,8.38,8.44,263952.0,7.2905,7.3514,7.2905,7.3427,263952.0
2018-10-29 13:30:00,8.44,8.51,8.43,8.49,391100.0,7.3427,7.4036,7.334,7.3862,391100.0
2018-10-29 14:00:00,8.48,8.53,8.46,8.46,565299.0,7.3775,7.421,7.3601,7.3601,565299.0
2018-10-29 14:30:00,8.46,8.48,8.41,8.42,198637.0,7.3601,7.3775,7.3166,7.3253,198637.0
2018-10-29 15:00:00,8.43,8.43,8.31,8.32,409535.0,7.334,7.334,7.2296,7.2383,409535.0
2018-10-29 15:30:00,8.31,8.32,8.18,8.3,1356947.0,7.2296,7.2383,7.1165,7.2209,1356947.0
2018-10-30 09:30:00,8.3,8.4,8.24,8.27,307891.0,7.2209,7.3079,7.1687,7.1948,307891.0
2018-10-30 10:00:00,8.28,8.32,8.21,8.25,239173.0,7.2035,7.2383,7.1426,7.1774,239173.0
2018-10-30 10:30:00,8.25,8.25,8.06,8.15,650153.0,7.1774,7.1774,7.0121,7.0904,650153.0
2018-10-30 11:00:00,8.16,8.26,8.13,8.26,172962.0,7.0991,7.1861,7.073,7.1861,172962.0
2018-10-30 11:30:00,8.26,8.31,8.23,8.29,202334.0,7.1861,7.2296,7.16,7.2122,202334.0
2018-10-30 12:00:00,8.3,8.33,8.27,8.28,341853.0,7.2209,7.247,7.1948,7.2035,341853.0
2018-10-30 12:30:00,8.29,8.3,8.24,8.25,96329.0,7.2122,7.2209,7.1687,7.1774,96329.0
2018-10-30 13:00:00,8.25,8.28,8.18,8.23,173681.0,7.1774,7.2035,7.1165,7.16,173681.0
2018-10-30 13:30:00,8.23,8.23,8.18,8.21,96646.0,7.16,7.16,7.1165,7.1426,96646.0
2018-10-30 14:00:00,8.21,8.25,8.17,8.22,217905.0,7.1426,7.1774,7.1078,7.1513,217905.0
2018-10-30 14:30:00,8.22,8.31,8.21,8.3,134894.0,7.1513,7.2296,7.1426,7.2209,134894.0
2018-10-30 15:00:00,8.3,8.39,8.28,8.36,424867.0,7.2209,7.2992,7.2035,7.2731,424867.0
2018-10-30 15:30:00,8.36,8.46,8.36,8.44,813923.0,7.2731,7.3601,7.2731,7.3427,813923.0
2018-10-31 09:30:00,8.57,8.97,8.51,8.7,939510.0,7.4558,7.8038,7.4036,7.5689,939510.0
2018-10-31 10:00:00,8.69,8.76,8.57,8.6,760103.0,7.5602,7.6211,7.4558,7.4819,760103.0
2018-10-31 10:30:00,8.6,8.83,8.6,8.65,1021828.0,7.4819,7.682,7.4819,7.5254,1021828.0
2018-10-31 11:00:00,8.66,8.74,8.54,8.71,449790.0,7.5341,7.6037,7.4297,7.5776,449790.0
2018-10-31 11:30:00,8.71,8.81,8.69,8.76,606289.0,7.5776,7.6646,7.5602,7.6211,606289.0
2018-10-31 12:00:00,8.77,8.77,8.63,8.64,236657.0,7.6298,7.6298,7.508,7.5167,236657.0
2018-10-31 12:30:00,8.64,8.78,8.64,8.78,900193.0,7.5167,7.6385,7.5167,7.6385,900193.0
2018-10-31 13:00:00,8.78,8.79,8.66,8.67,389739.0,7.6385,7.6472,7.5341,7.5428,389739.0
2018-10-31 13:30:00,8.67,8.68,8.5,8.55,700102.0,7.5428,7.5515,7.3949,7.4384,700102.0
2018-10-31 14:00:00,8.55,8.55,8.42,8.42,362842.0,7.4384,7.4384,7.3253,7.3253,362842.0
2018-10-31 14:30:00,8.43,8.52,8.37,8.51,925324.0,7.334,7.4123,7.2818,7.4036,925324.0
2018-10-31 15:00:00,8.5,8.57,8.46,8.5,548612.0,7.3949,7.4558,7.3601,7.3949,548612.0
2018-10-31 15:30:00,8.5,8.55,8.45,8.47,1022505.0,7.3949,7.4384,7.3514,7.3688,1022505.0
2018-11-01 09:30:00,8.49,8.77,8.47,8.73,665712.0,7.3862,7.6298,7.3688,7.595,665712.0
2018-11-01 10:00:00,8.72,8.77,8.65,8.77,549139.0,7.5863,7.6298,7.5254,7.6298,549139.0
2018-11-01 10:30:00,8.77,8.84,8.72,8.83,507834.0,7.6298,7.6907,7.5863,7.682,507834.0
2018-11-01 11:00:00,8.83,8.84,8.68,8.71,368773.0,7.682,7.6907,7.5515,7.5776,368773.0
2018-11-01 11:30:00,8.7,8.71,8.62,8.64,375996.0,7.5689,7.5776,7.4993,7.5167,375996.0
2018-11-01 12:00:00,8.64,8.69,8.64,8.66,299776.0,7.5167,7.5602,7.5167,7.5341,299776.0
2018-11-01 12:30:00,8.66,8.69,8.65,8.68,148177.0,7.5341,7.5602,7.5254,7.5515,148177.0
2018-11-01 13:00:00,8.68,8.75,8.66,8.72,391408.0,7.5515,7.6124,7.5341,7.5863,391408.0
2018-11-01 13:30:00,8.73,8.79,8.7,8.74,269900.0,7.595,7.6472,7.5689,7.6037,269900.0
2018-11-01 14:00:00,8.73,8.74,8.69,8.72,324645.0,7.595,7.6037,7.5602,7.5863,324645.0
2018-11-01 14:30:00,8.72,8.73,8.68,8.72,211502.0,7.5863,7.595,7.5515,7.5863,211502.0
2018-11-01 15:00:00,8.72,8.73,8.67,8.68,307884.0,7.5863,7.595,7.5428,7.5515,307884.0
2018-11-01 15:30:00,8.68,8.79,8.64,8.78,842798.0,7.5515,7.6472,7.5167,7.6385,842798.0
2018-11-02 09:30:00,8.85,8.9,8.78,8.86,288456.0,7.6994,7.7429,7.6385,7.7081,288456.0
2018-11-02 10:00:00,8.86,8.96,8.84,8.89,637516.0,7.7081,7.7951,7.6907,7.7342,637516.0
2018-11-02 10:30:00,8.89,8.9,8.8,8.83,329484.0,7.7342,7.7429,7.6559,7.682,329484.0
2018-11-02 11:00:00,8.84,8.87,8.72,8.76,307666.0,7.6907,7.7168,7.5863,7.6211,307666.0
2018-11-02 11:30:00,8.76,8.81,8.71,8.72,137090.0,7.6211,7.6646,7.5776,7.5863,137090.0
2018-11-02 12:00:00,8.73,8.76,8.68,8.71,198541.0,7.595,7.6211,7.5515,7.5776,198541.0
2018-11-02 12:30:00,8.72,8.76,8.71,8.72,148174.0,7.5863,7.6211,7.5776,7.5863,148174.0
2018-11-02 13:00:00,8.72,8.73,8.67,8.69,185077.0,7.5863,7.595,7.5428,7.5602,185077.0
2018-11-02 13:30:00,8.7,8.73,8.7,8.71,183032.0,7.5689,7.595,7.5689,7.5776,183032.0
2018-11-02 14:00:00,8.7,8.74,8.65,8.72,307255.0,7.5689,7.6037,7.5254,7.5863,307255.0
2018-11-02 14:30:00,8.72,8.74,8.67,8.68,610221.0,7.5863,7.6037,7.5428,7.5515,610221.0
2018-11-02 15:00:00,8.69,8.73,8.64,8.71,362609.0,7.5602,7.595,7.5167,7.5776,362609.0
2018-11-02 15:30:00,8.71,8.77,8.69,8.75,617916.0,7.5776,7.6298,7.5602,7.6124,617916.0
2018-11-05 09:30:00,8.86,9.02,8.83,8.97,243744.0,7.7081,7.8473,7.682,7.8038,243744.0
2018-11-05 10:00:00,8.97,9.02,8.93,8.96,171801.0,7.8038,7.8473,7.769,7.7951,171801.0
2018-11-05 10:30:00,8.96,9.0,8.93,8.94,121360.0,7.7951,7.8299,7.769,7.7777,121360.0
2018-11-05 11:00:00,8.93,8.97,8.88,8.91,171830.0,7.769,7.8038,7.7255,7.7516,171830.0
2018-11-05 11:30:00,8.9,8.94,8.87,8.89,171264.0,7.7429,7.7777,7.7168,7.7342,171264.0
2018-11-05 12:00:00,8.89,8.91,8.84,8.87,107964.0,7.7342,7.7516,7.6907,7.7168,107964.0
2018-11-05 12:30:00,8.87,8.91,8.87,8.9,81775.0,7.7168,7.7516,7.7168,7.7429,81775.0
2018-11-05 13:00:00,8.9,8.96,8.87,8.95,218805.0,7.7429,7.7951,7.7168,7.7864,218805.0
2018-11-05 13:30:00,8.94,8.95,8.91,8.93,67647.0,7.7777,7.7864,7.7516,7.769,67647.0
2018-11-05 14:00:00,8.94,8.96,8.91,8.94,79167.0,7.7777,7.7951,7.7516,7.7777,79167.0
2018-11-05 14:30:00,8.94,8.96,8.91,8.94,100635.0,7.7777,7.7951,7.7516,7.7777,100635.0
2018-11-05 15:00:00,8.94,8.99,8.93,8.98,173539.0,7.7777,7.8212,7.769,7.8125,173539.0
2018-11-05 15:30:00,8.98,9.02,8.97,9.0,406317.0,7.8125,7.8473,7.8038,7.8299,406317.0
2018-11-06 09:30:00,9.02,9.08,8.97,8.97,176426.0,7.8473,7.8995,7.8038,7.8038,176426.0
2018-11-06 10:00:00,8.97,9.01,8.92,8.97,285938.0,7.8038,7.8386,7.7603,7.8038,285938.0
2018-11-06 10:30:00,8.97,9.04,8.95,9.01,659069.0,7.8038,7.8647,7.7864,7.8386,659069.0
2018-11-06 11:00:00,9.0,9.07,8.94,8.95,324396.0,7.8299,7.8908,7.7777,7.7864,324396.0
2018-11-06 11:30:00,8.95,8.96,8.9,8.93,173980.0,7.7864,7.7951,7.7429,7.769,173980.0
2018-11-06 12:00:00,8.93,8.98,8.93,8.97,74805.0,7.769,7.8125,7.769,7.8038,74805.0
2018-11-06 12:30:00,8.98,9.05,8.98,9.01,155349.0,7.8125,7.8734,7.8125,7.8386,155349.0
2018-11-06 13:00:00,9.01,9.07,9.0,9.06,294081.0,7.8386,7.8908,7.8299,7.8821,294081.0
2018-11-06 13:30:00,9.06,9.09,9.05,9.07,227513.0,7.8821,7.9082,7.8734,7.8908,227513.0
2018-11-06 14:00:00,9.07,9.11,9.05,9.06,163617.0,7.8908,7.9256,7.8734,7.8821,163617.0
2018-11-06 14:30:00,9.06,9.07,9.01,9.02,208841.0,7.8821,7.8908,7.8386,7.8473,208841.0
2018-11-06 15:00:00,9.02,9.03,9.0,9.02,100618.0,7.8473,7.856,7.8299,7.8473,100618.0
2018-11-06 15:30:00,9.03,9.09,9.01,9.09,553283.0,7.856,7.9082,7.8386,7.9082,553283.0
2018-11-07 09:30:00,9.18,9.28,9.11,9.18,355828.0,7.9865,8.0735,7.9256,7.9865,355828.0
2018-11-07 10:00:00,9.19,9.23,9.15,9.21,244499.0,7.9952,8.03,7.9604,8.0126,244499.0
2018-11-07 10:30:00,9.2,9.27,9.15,9.16,281013.0,8.0039,8.0648,7.9604,7.9691,281013.0
2018-11-07 11:00:00,9.16,9.23,9.14,9.14,448559.0,7.9691,8.03,7.9517,7.9517,448559.0
2018-11-07 11:30:00,9.14,9.18,9.13,9.14,286990.0,7.9517,7.9865,7.943,7.9517,286990.0
2018-11-07 12:00:00,9.14,9.16,9.11,9.12,169798.0,7.9517,7.9691,7.9256,7.9343,169798.0
2018-11-07 12:30:00,9.12,9.14,9.02,9.07,197111.0,7.9343,7.9517,7.8473,7.8908,197111.0
2018-11-07 13:00:00,9.07,9.12,9.07,9.08,454839.0,7.8908,7.9343,7.8908,7.8995,454839.0
2018-11-07 13:30:00,9.08,9.15,9.07,9.14,177771.0,7.8995,7.9604,7.8908,7.9517,177771.0
2018-11-07 14:00:00,9.15,9.18,9.13,9.15,183166.0,7.9604,7.9865,7.943,7.9604,183166.0
2018-11-07 14:30:00,9.15,9.18,9.15,9.18,110664.0,7.9604,7.9865,7.9604,7.9865,110664.0
2018-11-07 15:00:00,9.18,9.22,9.17,9.21,186697.0,7.9865,8.0213,7.9778,8.0126,186697.0
2018-11-07 15:30:00,9.2,9.23,9.18,9.19,640887.0,8.0039,8.03,7.9865,7.9952,640887.0
2018-11-08 09:30:00,9.12,9.23,9.06,9.2,465865.0,7.9343,8.03,7.8821,8.0039,465865.0
2018-11-08 10:00:00,9.19,9.22,9.16,9.18,234660.0,7.9952,8.0213,7.9691,7.9865,234660.0
2018-11-08 10:30:00,9.18,9.21,9.16,9.17,135680.0,7.9865,8.0126,7.9691,7.9778,135680.0
2018-11-08 11:00:00,9.16,9.25,9.16,9.23,131243.0,7.9691,8.0474,7.9691,8.03,131243.0
2018-11-08 11:30:00,9.24,9.27,9.21,9.23,94952.0,8.0387,8.0648,8.0126,8.03,94952.0
2018-11-08 12:00:00,9.22,9.25,9.18,9.19,131874.0,8.0213,8.0474,7.9865,7.9952,131874.0
2018-11-08 12:30:00,9.19,9.23,9.17,9.21,347347.0,7.9952,8.03,7.9778,8.0126,347347.0
2018-11-08 13:00:00,9.21,9.22,9.19,9.21,277468.0,8.0126,8.0213,7.9952,8.0126,277468.0
2018-11-08 13:30:00,9.21,9.23,9.2,9.22,257219.0,8.0126,8.03,8.0039,8.0213,257219.0
2018-11-08 14:00:00,9.22,9.23,9.16,9.18,175050.0,8.0213,8.03,7.9691,7.9865,175050.0
2018-11-08 14:30:00,9.17,9.18,9.12,9.14,360412.0,7.9778,7.9865,7.9343,7.9517,360412.0
2018-11-08 15:00:00,9.14,9.17,9.07,9.07,388587.0,7.9517,7.9778,7.8908,7.8908,388587.0
2018-11-08 15:30:00,9.08,9.18,9.07,9.18,757228.0,7.8995,7.9865,7.8908,7.9865,757228.0
2018-11-09 09:30:00,8.94,8.94,8.58,8.78,726065.0,7.7777,7.7777,7.4645,7.6385,726065.0
2018-11-09 10:00:00,8.77,8.87,8.72,8.86,345348.0,7.6298,7.7168,7.5863,7.7081,345348.0
2018-11-09 10:30:00,8.87,8.9,8.83,8.88,285968.0,7.7168,7.7429,7.682,7.7255,285968.0
2018-11-09 11:00:00,8.88,8.89,8.81,8.86,164913.0,7.7255,7.7342,7.6646,7.7081,164913.0
2018-11-09 11:30:00,8.87,8.89,8.83,8.84,188859.0,7.7168,7.7342,7.682,7.6907,188859.0
2018-11-09 12:00:00,8.85,8.86,8.8,8.81,123671.0,7.6994,7.7081,7.6559,7.6646,123671.0
2018-11-09 12:30:00,8.81,8.87,8.81,8.84,163521.0,7.6646,7.7168,7.6646,7.6907,163521.0
2018-11-09 13:00:00,8.84,8.84,8.8,8.8,69014.0,7.6907,7.6907,7.6559,7.6559,69014.0
2018-11-09 13:30:00,8.8,8.83,8.79,8.83,373402.0,7.6559,7.682,7.6472,7.682,373402.0
2018-11-09 14:00:00,8.83,8.86,8.83,8.85,313550.0,7.682,7.7081,7.682,7.6994,313550.0
2018-11-09 14:30:00,8.85,8.94,8.84,8.93,303625.0,7.6994,7.7777,7.6907,7.769,303625.0
2018-11-09 15:00:00,8.94,9.07,8.92,9.01,459002.0,7.7777,7.8908,7.7603,7.8386,459002.0
2018-11-09 15:30:00,9.01,9.03,8.93,8.95,579287.0,7.8386,7.856,7.769,7.7864,579287.0
2018-11-12 09:30:00,9.03,9.07,8.88,8.93,400365.0,7.856,7.8908,7.7255,7.769,400365.0
2018-11-12 10:00:00,8.93,9.0,8.89,8.95,262786.0,7.769,7.8299,7.7342,7.7864,262786.0
2018-11-12 10:30:00,8.95,8.96,8.86,8.87,224007.0,7.7864,7.7951,7.7081,7.7168,224007.0
2018-11-12 11:00:00,8.87,8.9,8.84,8.86,269887.0,7.7168,7.7429,7.6907,7.7081,269887.0
2018-11-12 11:30:00,8.86,8.91,8.86,8.89,190675.0,7.7081,7.7516,7.7081,7.7342,190675.0
2018-11-12 12:00:00,8.89,8.95,8.88,8.91,68851.0,7.7342,7.7864,7.7255,7.7516,68851.0
2018-11-12 12:30:00,8.91,8.92,8.86,8.87,59976.0,7.7516,7.7603,7.7081,7.7168,59976.0
2018-11-12 13:00:00,8.88,8.89,8.85,8.86,144952.0,7.7255,7.7342,7.6994,7.7081,144952.0
2018-11-12 13:30:00,8.86,8.88,8.81,8.87,258129.0,7.7081,7.7255,7.6646,7.7168,258129.0
2018-11-12 14:00:00,8.87,8.91,8.85,8.86,143092.0,7.7168,7.7516,7.6994,7.7081,143092.0
2018-11-12 14:30:00,8.86,8.89,8.85,8.86,163795.0,7.7081,7.7342,7.6994,7.7081,163795.0
2018-11-12 15:00:00,8.86,8.86,8.76,8.78,402301.0,7.7081,7.7081,7.6211,7.6385,402301.0
2018-11-12 15:30:00,8.78,8.78,8.66,8.7,1192649.0,7.6385,7.6385,7.5341,7.5689,1192649.0
2018-11-13 09:30:00,8.67,8.78,8.59,8.6,368412.0,7.5428,7.6385,7.4732,7.4819,368412.0
2018-11-13 10:00:00,8.6,8.63,8.45,8.47,787264.0,7.4819,7.508,7.3514,7.3688,787264.0
2018-11-13 10:30:00,8.47,8.59,8.44,8.59,235516.0,7.3688,7.4732,7.3427,7.4732,235516.0
2018-11-13 11:00:00,8.59,8.68,8.58,8.61,383308.0,7.4732,7.5515,7.4645,7.4906,383308.0
2018-11-13 11:30:00,8.61,8.69,8.6,8.64,165244.0,7.4906,7.5602,7.4819,7.5167,165244.0
2018-11-13 12:00:00,8.64,8.66,8.55,8.57,247944.0,7.5167,7.5341,7.4384,7.4558,247944.0
2018-11-13 12:30:00,8.56,8.56,8.49,8.53,474862.0,7.4471,7.4471,7.3862,7.421,474862.0
2018-11-13 13:00:00,8.52,8.53,8.48,8.48,350929.0,7.4123,7.421,7.3775,7.3775,350929.0
2018-11-13 13:30:00,8.48,8.52,8.42,8.44,202118.0,7.3775,7.4123,7.3253,7.3427,202118.0
2018-11-13 14:00:00,8.43,8.45,8.34,8.37,359714.0,7.334,7.3514,7.2557,7.2818,359714.0
2018-11-13 14:30:00,8.37,8.41,8.33,8.37,426692.0,7.2818,7.3166,7.247,7.2818,426692.0
2018-11-13 15:00:00,8.37,8.38,8.33,8.35,319713.0,7.2818,7.2905,7.247,7.2644,319713.0
2018-11-13 15:30:00,8.34,8.36,8.31,8.34,706121.0,7.2557,7.2731,7.2296,7.2557,706121.0
2018-11-14 09:30:00,8.38,8.64,8.38,8.48,367031.0,7.2905,7.5167,7.2905,7.3775,367031.0
2018-11-14 10:00:00,8.49,8.5,8.29,8.31,409209.0,7.3862,7.3949,7.2122,7.2296,409209.0
2018-11-14 10:30:00,8.3,8.32,8.23,8.28,700523.0,7.2209,7.2383,7.16,7.2035,700523.0
2018-11-14 11:00:00,8.28,8.29,8.18,8.21,354254.0,7.2035,7.2122,7.1165,7.1426,354254.0
2018-11-14 11:30:00,8.21,8.24,8.11,8.21,1159442.0,7.1426,7.1687,7.0556,7.1426,1159442.0
2018-11-14 12:00:00,8.22,8.24,8.18,8.19,202323.0,7.1513,7.1687,7.1165,7.1252,202323.0
2018-11-14 12:30:00,8.19,8.2,8.14,8.16,330276.0,7.1252,7.1339,7.0817,7.0991,330276.0
2018-11-14 13:00:00,8.16,8.17,8.1,8.11,197969.0,7.0991,7.1078,7.0469,7.0556,197969.0
2018-11-14 13:30:00,8.11,8.14,8.1,8.14,131349.0,7.0556,7.0817,7.0469,7.0817,131349.0
2018-11-14 14:00:00,8.13,8.14,8.03,8.06,427930.0,7.073,7.0817,6.986,7.0121,427930.0
2018-11-14 14:30:00,8.07,8.12,8.04,8.1,542105.0,7.0208,7.0643,6.9947,7.0469,542105.0
2018-11-14 15:00:00,8.1,8.23,8.09,8.19,540365.0,7.0469,7.16,7.0382,7.1252,540365.0
2018-11-14 15:30:00,8.2,8.21,8.12,8.13,665209.0,7.1339,7.1426,7.0643,7.073,665209.0
2018-11-15 09:30:00,8.13,8.34,8.12,8.29,256386.0,7.073,7.2557,7.0643,7.2122,256386.0
2018-11-15 10:00:00,8.29,8.42,8.27,8.39,388598.0,7.2122,7.3253,7.1948,7.2992,388598.0
2018-11-15 10:30:00,8.39,8.39,8.31,8.32,389629.0,7.2992,7.2992,7.2296,7.2383,389629.0
2018-11-15 11:00:00,8.31,8.35,8.26,8.32,283330.0,7.2296,7.2644,7.1861,7.2383,283330.0
2018-11-15 11:30:00,8.33,8.43,8.31,8.38,364186.0,7.247,7.334,7.2296,7.2905,364186.0
2018-11-15 12:00:00,8.38,8.41,8.34,8.35,221729.0,7.2905,7.3166,7.2557,7.2644,221729.0
2018-11-15 12:30:00,8.35,8.35,8.27,8.27,174914.0,7.2644,7.2644,7.1948,7.1948,174914.0
2018-11-15 13:00:00,8.28,8.4,8.24,8.38,162565.0,7.2035,7.3079,7.1687,7.2905,162565.0
2018-11-15 13:30:00,8.38,8.41,8.31,8.36,297580.0,7.2905,7.3166,7.2296,7.2731,297580.0
2018-11-15 14:00:00,8.37,8.38,8.32,8.36,101254.0,7.2818,7.2905,7.2383,7.2731,101254.0
2018-11-15 14:30:00,8.35,8.37,8.32,8.32,75190.0,7.2644,7.2818,7.2383,7.2383,75190.0
2018-11-15 15:00:00,8.32,8.35,8.25,8.29,404000.0,7.2383,7.2644,7.1774,7.2122,404000.0
2018-11-15 15:30:00,8.29,8.32,8.27,8.3,782576.0,7.2122,7.2383,7.1948,7.2209,782576.0
2018-11-16 09:30:00,8.38,8.44,8.27,8.29,217289.0,7.2905,7.3427,7.1948,7.2122,217289.0
2018-11-16 10:00:00,8.29,8.32,8.25,8.29,457464.0,7.2122,7.2383,7.1774,7.2122,457464.0
2018-11-16 10:30:00,8.29,8.31,8.2,8.21,374400.0,7.2122,7.2296,7.1339,7.1426,374400.0
2018-11-16 11:00:00,8.21,8.22,8.13,8.13,485953.0,7.1426,7.1513,7.073,7.073,485953.0
2018-11-16 11:30:00,8.13,8.14,8.08,8.08,682448.0,7.073,7.0817,7.0295,7.0295,682448.0
2018-11-16 12:00:00,8.08,8.12,8.01,8.02,255713.0,7.0295,7.0643,6.9686,6.9773,255713.0
2018-11-16 12:30:00,8.01,8.13,7.99,8.11,412394.0,6.9686,7.073,6.9512,7.0556,412394.0
2018-11-16 13:00:00,8.12,8.16,8.09,8.14,123435.0,7.0643,7.0991,7.0382,7.0817,123435.0
2018-11-16 13:30:00,8.14,8.14,8.04,8.04,273573.0,7.0817,7.0817,6.9947,6.9947,273573.0
2018-11-16 14:00:00,8.04,8.08,8.04,8.06,132053.0,6.9947,7.0295,6.9947,7.0121,132053.0
2018-11-16 14:30:00,8.06,8.16,8.06,8.13,307435.0,7.0121,7.0991,7.0121,7.073,307435.0
2018-11-16 15:00:00,8.13,8.17,8.1,8.13,506480.0,7.073,7.1078,7.0469,7.073,506480.0
2018-11-16 15:30:00,8.13,8.14,8.08,8.1,647208.0,7.073,7.0817,7.0295,7.0469,647208.0
2018-11-19 09:30:00,7.98,8.05,7.83,7.85,342097.0,6.9425,7.0034,6.812,6.8294,342097.0
2018-11-19 10:00:00,7.85,7.91,7.8,7.89,390771.0,6.8294,6.8816,6.7859,6.8642,390771.0
2018-11-19 10:30:00,7.89,7.99,7.86,7.98,217114.0,6.8642,6.9512,6.8381,6.9425,217114.0
2018-11-19 11:00:00,7.98,8.01,7.91,7.94,164516.0,6.9425,6.9686,6.8816,6.9077,164516.0
2018-11-19 11:30:00,7.94,7.94,7.84,7.85,124148.0,6.9077,6.9077,6.8207,6.8294,124148.0
2018-11-19 12:00:00,7.86,7.89,7.8,7.87,208876.0,6.8381,6.8642,6.7859,6.8468,208876.0
2018-11-19 12:30:00,7.87,7.92,7.84,7.92,162010.0,6.8468,6.8903,6.8207,6.8903,162010.0
2018-11-19 13:00:00,7.91,8.28,7.9,8.27,1777936.0,6.8816,7.2035,6.8729,7.1948,1777936.0
2018-11-19 13:30:00,8.28,8.38,7.98,8.01,1888067.0,7.2035,7.2905,6.9425,6.9686,1888067.0
2018-11-19 14:00:00,8.0,8.04,7.96,8.03,260713.0,6.9599,6.9947,6.9251,6.986,260713.0
2018-11-19 14:30:00,8.03,8.07,8.0,8.02,165857.0,6.986,7.0208,6.9599,6.9773,165857.0
2018-11-19 15:00:00,8.02,8.08,8.0,8.06,205069.0,6.9773,7.0295,6.9599,7.0121,205069.0
2018-11-19 15:30:00,8.06,8.07,8.01,8.03,860531.0,7.0121,7.0208,6.9686,6.986,860531.0
2018-11-20 09:30:00,7.86,7.86,7.69,7.71,496013.0,6.8381,6.8381,6.6902,6.7076,496013.0
2018-11-20 10:00:00,7.71,7.75,7.62,7.65,306801.0,6.7076,6.7424,6.6293,6.6554,306801.0
2018-11-20 10:30:00,7.65,7.68,7.57,7.68,432537.0,6.6554,6.6815,6.5858,6.6815,432537.0
2018-11-20 11:00:00,7.69,7.76,7.62,7.72,997230.0,6.6902,6.7511,6.6293,6.7163,997230.0
2018-11-20 11:30:00,7.73,7.73,7.68,7.71,233731.0,6.725,6.725,6.6815,6.7076,233731.0
2018-11-20 12:00:00,7.72,7.73,7.69,7.7,159090.0,6.7163,6.725,6.6902,6.6989,159090.0
2018-11-20 12:30:00,7.71,7.71,7.65,7.65,102777.0,6.7076,6.7076,6.6554,6.6554,102777.0
2018-11-20 13:00:00,7.65,7.66,7.55,7.57,204228.0,6.6554,6.6641,6.5684,6.5858,204228.0
2018-11-20 13:30:00,7.58,7.6,7.5,7.51,235987.0,6.5945,6.6119,6.5249,6.5336,235987.0
2018-11-20 14:00:00,7.51,7.51,7.42,7.47,246102.0,6.5336,6.5336,6.4553,6.4988,246102.0
2018-11-20 14:30:00,7.47,7.52,7.44,7.44,207226.0,6.4988,6.5423,6.4727,6.4727,207226.0
2018-11-20 15:00:00,7.44,7.51,7.4,7.5,223437.0,6.4727,6.5336,6.4379,6.5249,223437.0
2018-11-20 15:30:00,7.5,7.51,7.44,7.47,1453218.0,6.5249,6.5336,6.4727,6.4988,1453218.0
2018-11-21 09:30:00,7.56,7.61,7.52,7.57,228466.0,6.5771,6.6206,6.5423,6.5858,228466.0
2018-11-21 10:00:00,7.56,7.68,7.55,7.68,206407.0,6.5771,6.6815,6.5684,6.6815,206407.0
2018-11-21 10:30:00,7.67,7.68,7.58,7.58,472966.0,6.6728,6.6815,6.5945,6.5945,472966.0
2018-11-21 11:00:00,7.58,7.66,7.57,7.66,759063.0,6.5945,6.6641,6.5858,6.6641,759063.0
2018-11-21 11:30:00,7.66,7.73,7.65,7.71,251344.0,6.6641,6.725,6.6554,6.7076,251344.0
2018-11-21 12:00:00,7.72,7.74,7.68,7.72,165867.0,6.7163,6.7337,6.6815,6.7163,165867.0
2018-11-21 12:30:00,7.72,7.79,7.71,7.74,234787.0,6.7163,6.7772,6.7076,6.7337,234787.0
2018-11-21 13:00:00,7.74,7.77,7.74,7.75,56817.0,6.7337,6.7598,6.7337,6.7424,56817.0
2018-11-21 13:30:00,7.75,7.77,7.72,7.75,96917.0,6.7424,6.7598,6.7163,6.7424,96917.0
2018-11-21 14:00:00,7.75,7.76,7.65,7.65,181112.0,6.7424,6.7511,6.6554,6.6554,181112.0
2018-11-21 14:30:00,7.66,7.67,7.61,7.64,166387.0,6.6641,6.6728,6.6206,6.6467,166387.0
2018-11-21 15:00:00,7.64,7.71,7.64,7.67,283221.0,6.6467,6.7076,6.6467,6.6728,283221.0
2018-11-21 15:30:00,7.68,7.68,7.62,7.66,1438617.0,6.6815,6.6815,6.6293,6.6641,1438617.0
2018-11-23 09:30:00,7.44,7.44,7.28,7.33,466226.0,6.4727,6.4727,6.3335,6.377,466226.0
2018-11-23 10:00:00,7.32,7.39,7.19,7.2,386074.0,6.3683,6.4292,6.2552,6.2639,386074.0
2018-11-23 10:30:00,7.21,7.27,7.17,7.23,341186.0,6.2726,6.3248,6.2378,6.29,341186.0
2018-11-23 11:00:00,7.24,7.3,7.23,7.27,327062.0,6.2987,6.3509,6.29,6.3248,327062.0
2018-11-23 11:30:00,7.26,7.27,7.12,7.16,413539.0,6.3161,6.3248,6.1943,6.2291,413539.0
2018-11-23 12:00:00,7.15,7.2,7.13,7.14,450508.0,6.2204,6.2639,6.203,6.2117,450508.0
2018-11-23 12:30:00,7.14,7.17,7.11,7.12,590173.0,6.2117,6.2378,6.1856,6.1943,590173.0
2018-11-26 09:30:00,7.14,7.25,7.06,7.24,760071.0,6.2117,6.3074,6.1421,6.2987,760071.0
2018-11-26 10:00:00,7.24,7.28,7.16,7.2,549095.0,6.2987,6.3335,6.2291,6.2639,549095.0
2018-11-26 10:30:00,7.2,7.25,7.17,7.2,168903.0,6.2639,6.3074,6.2378,6.2639,168903.0
2018-11-26 11:00:00,7.21,7.23,7.17,7.18,222397.0,6.2726,6.29,6.2378,6.2465,222397.0
2018-11-26 11:30:00,7.18,7.19,7.07,7.12,604371.0,6.2465,6.2552,6.1508,6.1943,604371.0
2018-11-26 12:00:00,7.12,7.14,7.04,7.04,256958.0,6.1943,6.2117,6.1247,6.1247,256958.0
2018-11-26 12:30:00,7.04,7.08,7.01,7.08,281986.0,6.1247,6.1595,6.0986,6.1595,281986.0
2018-11-26 13:00:00,7.08,7.09,7.04,7.04,112987.0,6.1595,6.1682,6.1247,6.1247,112987.0
2018-11-26 13:30:00,7.05,7.06,6.99,7.02,391641.0,6.1334,6.1421,6.0812,6.1073,391641.0
2018-11-26 14:00:00,7.02,7.02,6.94,6.95,317724.0,6.1073,6.1073,6.0377,6.0464,317724.0
2018-11-26 14:30:00,6.95,6.96,6.92,6.93,550439.0,6.0464,6.0551,6.0203,6.029,550439.0
2018-11-26 15:00:00,6.93,7.0,6.92,6.96,816938.0,6.029,6.0899,6.0203,6.0551,816938.0
2018-11-26 15:30:00,6.96,7.02,6.94,7.02,1199594.0,6.0551,6.1073,6.0377,6.1073,1199594.0
2018-11-27 09:30:00,6.99,7.0,6.89,6.93,424235.0,6.0812,6.0899,5.9942,6.029,424235.0
2018-11-27 10:00:00,6.93,7.04,6.91,6.96,510674.0,6.029,6.1247,6.0116,6.0551,510674.0
2018-11-27 10:30:00,6.97,6.98,6.92,6.97,166868.0,6.0638,6.0725,6.0203,6.0638,166868.0
2018-11-27 11:00:00,6.96,6.99,6.95,6.96,189512.0,6.0551,6.0812,6.0464,6.0551,189512.0
2018-11-27 11:30:00,6.96,7.01,6.94,6.97,273988.0,6.0551,6.0986,6.0377,6.0638,273988.0
2018-11-27 12:00:00,6.97,7.02,6.93,6.95,935757.0,6.0638,6.1073,6.029,6.0464,935757.0
2018-11-27 12:30:00,6.95,7.01,6.95,7.0,298783.0,6.0464,6.0986,6.0464,6.0899,298783.0
2018-11-27 13:00:00,6.99,7.08,6.98,7.04,505271.0,6.0812,6.1595,6.0725,6.1247,505271.0
2018-11-27 13:30:00,7.04,7.1,7.04,7.08,254043.0,6.1247,6.1769,6.1247,6.1595,254043.0
2018-11-27 14:00:00,7.07,7.1,7.05,7.07,113992.0,6.1508,6.1769,6.1334,6.1508,113992.0
2018-11-27 14:30:00,7.08,7.12,7.06,7.07,349525.0,6.1595,6.1943,6.1421,6.1508,349525.0
2018-11-27 15:00:00,7.06,7.07,7.01,7.04,231183.0,6.1421,6.1508,6.0986,6.1247,231183.0
2018-11-27 15:30:00,7.04,7.09,7.01,7.07,619349.0,6.1247,6.1682,6.0986,6.1508,619349.0
2018-11-28 09:30:00,7.02,7.1,7.0,7.07,351931.0,6.1073,6.1769,6.0899,6.1508,351931.0
2018-11-28 10:00:00,7.07,7.12,7.04,7.07,315372.0,6.1508,6.1943,6.1247,6.1508,315372.0
2018-11-28 10:30:00,7.06,7.09,6.99,7.05,264186.0,6.1421,6.1682,6.0812,6.1334,264186.0
2018-11-28 11:00:00,7.05,7.06,6.99,7.05,160523.0,6.1334,6.1421,6.0812,6.1334,160523.0
2018-11-28 11:30:00,7.04,7.08,7.01,7.02,223222.0,6.1247,6.1595,6.0986,6.1073,223222.0
2018-11-28 12:00:00,7.02,7.14,7.02,7.07,218459.0,6.1073,6.2117,6.1073,6.1508,218459.0
2018-11-28 12:30:00,7.07,7.08,7.02,7.05,151983.0,6.1508,6.1595,6.1073,6.1334,151983.0
2018-11-28 13:00:00,7.05,7.05,6.96,6.97,179659.0,6.1334,6.1334,6.0551,6.0638,179659.0
2018-11-28 13:30:00,6.96,6.99,6.93,6.95,228878.0,6.0551,6.0812,6.029,6.0464,228878.0
2018-11-28 14:00:00,6.96,7.01,6.92,6.93,200894.0,6.0551,6.0986,6.0203,6.029,200894.0
2018-11-28 14:30:00,6.93,6.95,6.91,6.91,116533.0,6.029,6.0464,6.0116,6.0116,116533.0
2018-11-28 15:00:00,6.91,6.95,6.89,6.94,145197.0,6.0116,6.0464,5.9942,6.0377,145197.0
2018-11-28 15:30:00,6.94,6.96,6.91,6.92,597049.0,6.0377,6.0551,6.0116,6.0203,597049.0
2018-11-29 09:30:00,6.93,7.13,6.93,7.07,938148.0,6.029,6.203,6.029,6.1508,938148.0
2018-11-29 10:00:00,7.06,7.11,7.0,7.06,769282.0,6.1421,6.1856,6.0899,6.1421,769282.0
2018-11-29 10:30:00,7.06,7.11,7.03,7.05,317998.0,6.1421,6.1856,6.116,6.1334,317998.0
2018-11-29 11:00:00,7.06,7.13,7.03,7.12,436342.0,6.1421,6.203,6.116,6.1943,436342.0
2018-11-29 11:30:00,7.13,7.29,7.12,7.24,932771.0,6.203,6.3422,6.1943,6.2987,932771.0
2018-11-29 12:00:00,7.23,7.23,7.14,7.17,185771.0,6.29,6.29,6.2117,6.2378,185771.0
2018-11-29 12:30:00,7.17,7.26,7.16,7.24,307221.0,6.2378,6.3161,6.2291,6.2987,307221.0
2018-11-29 13:00:00,7.23,7.26,7.2,7.25,196423.0,6.29,6.3161,6.2639,6.3074,196423.0
2018-11-29 13:30:00,7.24,7.31,7.24,7.29,296108.0,6.2987,6.3596,6.2987,6.3422,296108.0
2018-11-29 14:00:00,7.29,7.32,7.27,7.32,440821.0,6.3422,6.3683,6.3248,6.3683,440821.0
2018-11-29 14:30:00,7.32,7.41,7.31,7.39,392106.0,6.3683,6.4466,6.3596,6.4292,392106.0
2018-11-29 15:00:00,7.39,7.39,7.27,7.29,411341.0,6.4292,6.4292,6.3248,6.3422,411341.0
2018-11-29 15:30:00,7.29,7.36,7.28,7.33,931674.0,6.3422,6.4031,6.3335,6.377,931674.0
2018-11-30 09:30:00,7.17,7.22,7.1,7.16,583575.0,6.2378,6.2813,6.1769,6.2291,583575.0
2018-11-30 10:00:00,7.15,7.23,7.14,7.18,444622.0,6.2204,6.29,6.2117,6.2465,444622.0
2018-11-30 10:30:00,7.19,7.25,7.17,7.21,149663.0,6.2552,6.3074,6.2378,6.2726,149663.0
2018-11-30 11:00:00,7.21,7.28,7.2,7.28,426365.0,6.2726,6.3335,6.2639,6.3335,426365.0
2018-11-30 11:30:00,7.28,7.34,7.25,7.31,588557.0,6.3335,6.3857,6.3074,6.3596,588557.0
2018-11-30 12:00:00,7.31,7.33,7.29,7.31,144675.0,6.3596,6.377,6.3422,6.3596,144675.0
2018-11-30 12:30:00,7.32,7.33,7.24,7.25,82775.0,6.3683,6.377,6.2987,6.3074,82775.0
2018-11-30 13:00:00,7.25,7.26,7.18,7.26,528467.0,6.3074,6.3161,6.2465,6.3161,528467.0
2018-11-30 13:30:00,7.26,7.3,7.26,7.29,169342.0,6.3161,6.3509,6.3161,6.3422,169342.0
2018-11-30 14:00:00,7.29,7.3,7.27,7.27,177717.0,6.3422,6.3509,6.3248,6.3248,177717.0
2018-11-30 14:30:00,7.27,7.29,7.25,7.26,276893.0,6.3248,6.3422,6.3074,6.3161,276893.0
2018-11-30 15:00:00,7.26,7.49,7.25,7.44,673337.0,6.3161,6.5162,6.3074,6.4727,673337.0
2018-11-30 15:30:00,7.43,7.46,7.38,7.39,1022323.0,6.464,6.4901,6.4205,6.4292,1022323.0
2018-12-03 09:30:00,8.11,8.43,8.06,8.13,1951389.0,7.0556,7.334,7.0121,7.073,1951389.0
2018-12-03 10:00:00,8.14,8.21,8.01,8.04,700545.0,7.0817,7.1426,6.9686,6.9947,700545.0
2018-12-03 10:30:00,8.05,8.1,8.01,8.08,501245.0,7.0034,7.0469,6.9686,7.0295,501245.0
2018-12-03 11:00:00,8.08,8.17,8.06,8.13,661563.0,7.0295,7.1078,7.0121,7.073,661563.0
2018-12-03 11:30:00,8.13,8.16,8.02,8.04,490347.0,7.073,7.0991,6.9773,6.9947,490347.0
2018-12-03 12:00:00,8.04,8.12,8.04,8.11,221666.0,6.9947,7.0643,6.9947,7.0556,221666.0
2018-12-03 12:30:00,8.11,8.13,8.06,8.07,245516.0,7.0556,7.073,7.0121,7.0208,245516.0
2018-12-03 13:00:00,8.07,8.15,8.07,8.13,194742.0,7.0208,7.0904,7.0208,7.073,194742.0
2018-12-03 13:30:00,8.14,8.14,8.09,8.11,458884.0,7.0817,7.0817,7.0382,7.0556,458884.0
2018-12-03 14:00:00,8.12,8.24,8.09,8.21,522616.0,7.0643,7.1687,7.0382,7.1426,522616.0
2018-12-03 14:30:00,8.2,8.3,8.18,8.29,585042.0,7.1339,7.2209,7.1165,7.2122,585042.0
2018-12-03 15:00:00,8.28,8.33,8.24,8.32,792311.0,7.2035,7.247,7.1687,7.2383,792311.0
2018-12-03 15:30:00,8.31,8.35,8.3,8.33,2092089.0,7.2296,7.2644,7.2209,7.247,2092089.0
2018-12-04 09:30:00,8.28,8.35,8.1,8.21,509500.0,7.2035,7.2644,7.0469,7.1426,509500.0
2018-12-04 10:00:00,8.21,8.27,8.15,8.22,303420.0,7.1426,7.1948,7.0904,7.1513,303420.0
2018-12-04 10:30:00,8.22,8.29,8.2,8.24,355285.0,7.1513,7.2122,7.1339,7.1687,355285.0
2018-12-04 11:00:00,8.23,8.27,8.18,8.27,397912.0,7.16,7.1948,7.1165,7.1948,397912.0
2018-12-04 11:30:00,8.27,8.28,8.18,8.19,192384.0,7.1948,7.2035,7.1165,7.1252,192384.0
2018-12-04 12:00:00,8.19,8.23,8.11,8.14,184114.0,7.1252,7.16,7.0556,7.0817,184114.0
2018-12-04 12:30:00,8.14,8.21,8.11,8.2,169714.0,7.0817,7.1426,7.0556,7.1339,169714.0
2018-12-04 13:00:00,8.19,8.25,8.18,8.2,144787.0,7.1252,7.1774,7.1165,7.1339,144787.0
2018-12-04 13:30:00,8.2,8.23,8.17,8.2,281465.0,7.1339,7.16,7.1078,7.1339,281465.0
2018-12-04 14:00:00,8.19,8.21,8.12,8.13,197228.0,7.1252,7.1426,7.0643,7.073,197228.0
2018-12-04 14:30:00,8.13,8.18,8.11,8.12,244520.0,7.073,7.1165,7.0556,7.0643,244520.0
2018-12-04 15:00:00,8.12,8.13,8.07,8.11,348258.0,7.0643,7.073,7.0208,7.0556,348258.0
2018-12-04 15:30:00,8.11,8.16,8.05,8.14,1086350.0,7.0556,7.0991,7.0034,7.0817,1086350.0
2018-12-06 09:30:00,7.86,8.02,7.73,7.84,597195.0,6.8381,6.9773,6.725,6.8207,597195.0
2018-12-06 10:00:00,7.83,7.85,7.72,7.76,279536.0,6.812,6.8294,6.7163,6.7511,279536.0
2018-12-06 10:30:00,7.76,7.8,7.71,7.71,222121.0,6.7511,6.7859,6.7076,6.7076,222121.0
2018-12-06 11:00:00,7.72,7.8,7.58,7.58,378774.0,6.7163,6.7859,6.5945,6.5945,378774.0
2018-12-06 11:30:00,7.58,7.8,7.57,7.74,519442.0,6.5945,6.7859,6.5858,6.7337,519442.0
2018-12-06 12:00:00,7.74,7.83,7.67,7.83,366496.0,6.7337,6.812,6.6728,6.812,366496.0
2018-12-06 12:30:00,7.82,7.83,7.76,7.81,352219.0,6.8033,6.812,6.7511,6.7946,352219.0
2018-12-06 13:00:00,7.81,7.82,7.72,7.73,112943.0,6.7946,6.8033,6.7163,6.725,112943.0
2018-12-06 13:30:00,7.73,7.79,7.7,7.79,221495.0,6.725,6.7772,6.6989,6.7772,221495.0
2018-12-06 14:00:00,7.79,7.8,7.69,7.72,265303.0,6.7772,6.7859,6.6902,6.7163,265303.0
2018-12-06 14:30:00,7.72,7.73,7.65,7.65,257602.0,6.7163,6.725,6.6554,6.6554,257602.0
2018-12-06 15:00:00,7.65,7.69,7.58,7.6,476005.0,6.6554,6.6902,6.5945,6.6119,476005.0
2018-12-06 15:30:00,7.59,7.66,7.59,7.65,959546.0,6.6032,6.6641,6.6032,6.6554,959546.0
2018-12-07 09:30:00,7.97,8.16,7.84,8.0,441489.0,6.9338,7.0991,6.8207,6.9599,441489.0
2018-12-07 10:00:00,8.0,8.07,7.93,7.97,635900.0,6.9599,7.0208,6.899,6.9338,635900.0
2018-12-07 10:30:00,7.97,7.99,7.9,7.98,428006.0,6.9338,6.9512,6.8729,6.9425,428006.0
2018-12-07 11:00:00,7.98,8.01,7.8,7.83,410777.0,6.9425,6.9686,6.7859,6.812,410777.0
2018-12-07 11:30:00,7.83,7.85,7.79,7.8,287842.0,6.812,6.8294,6.7772,6.7859,287842.0
2018-12-07 12:00:00,7.79,7.83,7.76,7.82,217726.0,6.7772,6.812,6.7511,6.8033,217726.0
2018-12-07 12:30:00,7.81,7.87,7.77,7.85,164028.0,6.7946,6.8468,6.7598,6.8294,164028.0
2018-12-07 13:00:00,7.84,7.87,7.79,7.8,139991.0,6.8207,6.8468,6.7772,6.7859,139991.0
2018-12-07 13:30:00,7.79,7.8,7.74,7.76,135388.0,6.7772,6.7859,6.7337,6.7511,135388.0
2018-12-07 14:00:00,7.76,7.82,7.73,7.8,231215.0,6.7511,6.8033,6.725,6.7859,231215.0
2018-12-07 14:30:00,7.8,7.8,7.67,7.68,165538.0,6.7859,6.7859,6.6728,6.6815,165538.0
2018-12-07 15:00:00,7.69,7.71,7.66,7.69,252209.0,6.6902,6.7076,6.6641,6.6902,252209.0
2018-12-07 15:30:00,7.68,7.72,7.63,7.64,529892.0,6.6815,6.7163,6.638,6.6467,529892.0
2018-12-10 09:30:00,7.58,7.61,7.42,7.5,476749.0,6.5945,6.6206,6.4553,6.5249,476749.0
2018-12-10 10:00:00,7.51,7.56,7.45,7.46,253826.0,6.5336,6.5771,6.4814,6.4901,253826.0
2018-12-10 10:30:00,7.46,7.48,7.37,7.39,250390.0,6.4901,6.5075,6.4118,6.4292,250390.0
2018-12-10 11:00:00,7.38,7.39,7.31,7.34,398039.0,6.4205,6.4292,6.3596,6.3857,398039.0
2018-12-10 11:30:00,7.35,7.44,7.33,7.39,245995.0,6.3944,6.4727,6.377,6.4292,245995.0
2018-12-10 12:00:00,7.39,7.41,7.35,7.39,121624.0,6.4292,6.4466,6.3944,6.4292,121624.0
2018-12-10 12:30:00,7.39,7.5,7.39,7.43,233503.0,6.4292,6.5249,6.4292,6.464,233503.0
2018-12-10 13:00:00,7.43,7.49,7.42,7.47,146122.0,6.464,6.5162,6.4553,6.4988,146122.0
2018-12-10 13:30:00,7.46,7.55,7.46,7.5,136396.0,6.4901,6.5684,6.4901,6.5249,136396.0
2018-12-10 14:00:00,7.5,7.51,7.46,7.48,149117.0,6.5249,6.5336,6.4901,6.5075,149117.0
2018-12-10 14:30:00,7.48,7.5,7.41,7.43,151341.0,6.5075,6.5249,6.4466,6.464,151341.0
2018-12-10 15:00:00,7.43,7.44,7.4,7.43,179074.0,6.464,6.4727,6.4379,6.464,179074.0
2018-12-10 15:30:00,7.43,7.53,7.42,7.5,590724.0,6.464,6.551,6.4553,6.5249,590724.0
2018-12-11 09:30:00,7.77,8.19,7.67,7.72,863740.0,6.7598,7.1252,6.6728,6.7163,863740.0
2018-12-11 10:00:00,7.72,7.81,7.71,7.77,254399.0,6.7163,6.7946,6.7076,6.7598,254399.0
2018-12-11 10:30:00,7.76,7.82,7.69,7.72,285498.0,6.7511,6.8033,6.6902,6.7163,285498.0
2018-12-11 11:00:00,7.72,7.73,7.66,7.68,177301.0,6.7163,6.725,6.6641,6.6815,177301.0
2018-12-11 11:30:00,7.68,7.68,7.6,7.64,233051.0,6.6815,6.6815,6.6119,6.6467,233051.0
2018-12-11 12:00:00,7.64,7.64,7.56,7.57,221728.0,6.6467,6.6467,6.5771,6.5858,221728.0
2018-12-11 12:30:00,7.56,7.68,7.56,7.66,294244.0,6.5771,6.6815,6.5771,6.6641,294244.0
2018-12-11 13:00:00,7.66,7.69,7.62,7.63,162310.0,6.6641,6.6902,6.6293,6.638,162310.0
2018-12-11 13:30:00,7.63,7.64,7.57,7.59,275788.0,6.638,6.6467,6.5858,6.6032,275788.0
2018-12-11 14:00:00,7.59,7.71,7.58,7.7,229302.0,6.6032,6.7076,6.5945,6.6989,229302.0
2018-12-11 14:30:00,7.7,7.72,7.62,7.66,206568.0,6.6989,6.7163,6.6293,6.6641,206568.0
2018-12-11 15:00:00,7.66,7.66,7.59,7.63,269145.0,6.6641,6.6641,6.6032,6.638,269145.0
2018-12-11 15:30:00,7.62,7.65,7.52,7.54,738185.0,6.6293,6.6554,6.5423,6.5597,738185.0
2018-12-12 09:30:00,7.72,7.91,7.69,7.9,270442.0,6.7163,6.8816,6.6902,6.8729,270442.0
2018-12-12 10:00:00,7.9,7.94,7.84,7.9,226483.0,6.8729,6.9077,6.8207,6.8729,226483.0
2018-12-12 10:30:00,7.9,7.98,7.83,7.97,390563.0,6.8729,6.9425,6.812,6.9338,390563.0
2018-12-12 11:00:00,7.97,8.1,7.97,8.05,349082.0,6.9338,7.0469,6.9338,7.0034,349082.0
2018-12-12 11:30:00,8.05,8.1,8.02,8.06,227485.0,7.0034,7.0469,6.9773,7.0121,227485.0
2018-12-12 12:00:00,8.07,8.09,7.99,8.04,214550.0,7.0208,7.0382,6.9512,6.9947,214550.0
2018-12-12 12:30:00,8.04,8.11,8.01,8.1,204317.0,6.9947,7.0556,6.9686,7.0469,204317.0
2018-12-12 13:00:00,8.11,8.15,8.09,8.13,151988.0,7.0556,7.0904,7.0382,7.073,151988.0
2018-12-12 13:30:00,8.13,8.16,8.06,8.07,131151.0,7.073,7.0991,7.0121,7.0208,131151.0
2018-12-12 14:00:00,8.08,8.08,7.96,7.96,183749.0,7.0295,7.0295,6.9251,6.9251,183749.0
2018-12-12 14:30:00,7.96,7.98,7.9,7.93,309208.0,6.9251,6.9425,6.8729,6.899,309208.0
2018-12-12 15:00:00,7.93,7.93,7.86,7.87,230029.0,6.899,6.899,6.8381,6.8468,230029.0
2018-12-12 15:30:00,7.86,7.93,7.85,7.88,556256.0,6.8381,6.899,6.8294,6.8555,556256.0
2018-12-13 09:30:00,7.82,7.9,7.76,7.8,282857.0,6.8355,6.9054,6.783,6.818,282857.0
2018-12-13 10:00:00,7.8,7.93,7.8,7.85,201631.0,6.818,6.9316,6.818,6.8617,201631.0
2018-12-13 10:30:00,7.85,7.91,7.79,7.89,266119.0,6.8617,6.9141,6.8092,6.8966,266119.0
2018-12-13 11:00:00,7.89,7.95,7.85,7.93,237902.0,6.8966,6.9491,6.8617,6.9316,237902.0
2018-12-13 11:30:00,7.93,7.97,7.89,7.92,198031.0,6.9316,6.9666,6.8966,6.9229,198031.0
2018-12-13 12:00:00,7.91,7.99,7.9,7.92,218821.0,6.9141,6.9841,6.9054,6.9229,218821.0
2018-12-13 12:30:00,7.91,7.97,7.91,7.94,89413.0,6.9141,6.9666,6.9141,6.9404,89413.0
2018-12-13 13:00:00,7.94,7.97,7.92,7.95,260112.0,6.9404,6.9666,6.9229,6.9491,260112.0
2018-12-13 13:30:00,7.95,7.97,7.91,7.91,239402.0,6.9491,6.9666,6.9141,6.9141,239402.0
2018-12-13 14:00:00,7.91,7.95,7.88,7.94,247601.0,6.9141,6.9491,6.8879,6.9404,247601.0
2018-12-13 14:30:00,7.94,7.94,7.87,7.9,175852.0,6.9404,6.9404,6.8792,6.9054,175852.0
2018-12-13 15:00:00,7.9,7.95,7.88,7.93,518384.0,6.9054,6.9491,6.8879,6.9316,518384.0
2018-12-13 15:30:00,7.93,7.97,7.91,7.94,586869.0,6.9316,6.9666,6.9141,6.9404,586869.0
2018-12-14 09:30:00,7.83,7.86,7.77,7.83,110379.0,6.8442,6.8704,6.7918,6.8442,110379.0
2018-12-14 10:00:00,7.83,7.89,7.79,7.8,334692.0,6.8442,6.8966,6.8092,6.818,334692.0
2018-12-14 10:30:00,7.8,7.85,7.77,7.82,320668.0,6.818,6.8617,6.7918,6.8355,320668.0
2018-12-14 11:00:00,7.81,7.85,7.76,7.76,198419.0,6.8267,6.8617,6.783,6.783,198419.0
2018-12-14 11:30:00,7.77,7.79,7.71,7.72,188595.0,6.7918,6.8092,6.7393,6.748,188595.0
2018-12-14 12:00:00,7.72,7.73,7.69,7.71,114980.0,6.748,6.7568,6.7218,6.7393,114980.0
2018-12-14 12:30:00,7.71,7.71,7.64,7.67,250596.0,6.7393,6.7393,6.6781,6.7043,250596.0
2018-12-14 13:00:00,7.66,7.7,7.65,7.69,209195.0,6.6956,6.7306,6.6869,6.7218,209195.0
2018-12-14 13:30:00,7.69,7.73,7.69,7.7,119995.0,6.7218,6.7568,6.7218,6.7306,119995.0
2018-12-14 14:00:00,7.7,7.75,7.69,7.75,128280.0,6.7306,6.7743,6.7218,6.7743,128280.0
2018-12-14 14:30:00,7.74,7.74,7.65,7.7,98916.0,6.7655,6.7655,6.6869,6.7306,98916.0
2018-12-14 15:00:00,7.7,7.72,7.65,7.67,178673.0,6.7306,6.748,6.6869,6.7043,178673.0
2018-12-14 15:30:00,7.67,7.7,7.63,7.67,543234.0,6.7043,6.7306,6.6694,6.7043,543234.0
2018-12-17 09:30:00,7.69,7.8,7.63,7.75,268358.0,6.7218,6.818,6.6694,6.7743,268358.0
2018-12-17 10:00:00,7.75,7.76,7.64,7.7,176049.0,6.7743,6.783,6.6781,6.7306,176049.0
2018-12-17 10:30:00,7.7,7.71,7.62,7.66,152885.0,6.7306,6.7393,6.6606,6.6956,152885.0
2018-12-17 11:00:00,7.66,7.71,7.64,7.64,486696.0,6.6956,6.7393,6.6781,6.6781,486696.0
2018-12-17 11:30:00,7.65,7.66,7.57,7.61,122448.0,6.6869,6.6956,6.6169,6.6519,122448.0
2018-12-17 12:00:00,7.61,7.61,7.54,7.57,161967.0,6.6519,6.6519,6.5907,6.6169,161967.0
2018-12-17 12:30:00,7.56,7.56,7.49,7.5,260156.0,6.6082,6.6082,6.547,6.5557,260156.0
2018-12-17 13:00:00,7.5,7.51,7.44,7.46,109053.0,6.5557,6.5645,6.5033,6.5208,109053.0
2018-12-17 13:30:00,7.46,7.47,7.41,7.46,130431.0,6.5208,6.5295,6.4771,6.5208,130431.0
2018-12-17 14:00:00,7.46,7.48,7.41,7.43,715313.0,6.5208,6.5383,6.4771,6.4946,715313.0
2018-12-17 14:30:00,7.43,7.45,7.36,7.4,139525.0,6.4946,6.512,6.4334,6.4683,139525.0
2018-12-17 15:00:00,7.4,7.42,7.36,7.38,192907.0,6.4683,6.4858,6.4334,6.4509,192907.0
2018-12-17 15:30:00,7.37,7.37,7.27,7.36,1349635.0,6.4421,6.4421,6.3547,6.4334,1349635.0
2018-12-18 09:30:00,7.32,7.32,7.1,7.12,796788.0,6.3984,6.3984,6.2061,6.2236,796788.0
2018-12-18 10:00:00,7.12,7.17,7.07,7.14,490543.0,6.2236,6.2673,6.1799,6.2411,490543.0
2018-12-18 10:30:00,7.13,7.15,7.01,7.03,367921.0,6.2323,6.2498,6.1274,6.1449,367921.0
2018-12-18 11:00:00,7.04,7.14,7.01,7.08,320873.0,6.1537,6.2411,6.1274,6.1886,320873.0
2018-12-18 11:30:00,7.09,7.13,7.04,7.1,168305.0,6.1974,6.2323,6.1537,6.2061,168305.0
2018-12-18 12:00:00,7.09,7.17,7.09,7.17,490557.0,6.1974,6.2673,6.1974,6.2673,490557.0
2018-12-18 12:30:00,7.16,7.16,7.12,7.12,157149.0,6.2586,6.2586,6.2236,6.2236,157149.0
2018-12-18 13:00:00,7.13,7.18,7.1,7.18,292174.0,6.2323,6.276,6.2061,6.276,292174.0
2018-12-18 13:30:00,7.18,7.22,7.12,7.15,463555.0,6.276,6.311,6.2236,6.2498,463555.0
2018-12-18 14:00:00,7.15,7.18,7.13,7.15,215907.0,6.2498,6.276,6.2323,6.2498,215907.0
2018-12-18 14:30:00,7.16,7.18,7.04,7.04,298733.0,6.2586,6.276,6.1537,6.1537,298733.0
2018-12-18 15:00:00,7.04,7.06,6.98,7.0,601501.0,6.1537,6.1711,6.1012,6.1187,601501.0
2018-12-18 15:30:00,7.0,7.08,6.99,7.08,921942.0,6.1187,6.1886,6.11,6.1886,921942.0
2018-12-19 09:30:00,7.15,7.24,7.1,7.21,207972.0,6.2498,6.3285,6.2061,6.3023,207972.0
2018-12-19 10:00:00,7.21,7.3,7.2,7.24,173524.0,6.3023,6.3809,6.2935,6.3285,173524.0
2018-12-19 10:30:00,7.25,7.33,7.23,7.32,156808.0,6.3372,6.4072,6.3197,6.3984,156808.0
2018-12-19 11:00:00,7.33,7.35,7.26,7.26,302776.0,6.4072,6.4246,6.346,6.346,302776.0
2018-12-19 11:30:00,7.26,7.29,7.22,7.25,97540.0,6.346,6.3722,6.311,6.3372,97540.0
2018-12-19 12:00:00,7.25,7.31,7.24,7.29,138756.0,6.3372,6.3897,6.3285,6.3722,138756.0
2018-12-19 12:30:00,7.28,7.32,7.28,7.28,170816.0,6.3634,6.3984,6.3634,6.3634,170816.0
2018-12-19 13:00:00,7.28,7.3,7.17,7.2,184799.0,6.3634,6.3809,6.2673,6.2935,184799.0
2018-12-19 13:30:00,7.2,7.25,7.18,7.25,341508.0,6.2935,6.3372,6.276,6.3372,341508.0
2018-12-19 14:00:00,7.25,7.27,7.1,7.17,218674.0,6.3372,6.3547,6.2061,6.2673,218674.0
2018-12-19 14:30:00,7.17,7.18,6.95,6.98,633279.0,6.2673,6.276,6.075,6.1012,633279.0
2018-12-19 15:00:00,6.98,6.99,6.9,6.95,238929.0,6.1012,6.11,6.0313,6.075,238929.0
2018-12-19 15:30:00,6.94,6.98,6.91,6.96,583191.0,6.0663,6.1012,6.04,6.0837,583191.0
2018-12-20 09:30:00,6.89,7.0,6.88,6.98,320713.0,6.0225,6.1187,6.0138,6.1012,320713.0
2018-12-20 10:00:00,6.99,7.04,6.93,6.98,363515.0,6.11,6.1537,6.0575,6.1012,363515.0
2018-12-20 10:30:00,6.98,7.0,6.89,6.9,241596.0,6.1012,6.1187,6.0225,6.0313,241596.0
2018-12-20 11:00:00,6.89,6.91,6.72,6.75,791056.0,6.0225,6.04,5.8739,5.9002,791056.0
2018-12-20 11:30:00,6.75,6.77,6.7,6.74,361378.0,5.9002,5.9177,5.8565,5.8914,361378.0
2018-12-20 12:00:00,6.74,6.76,6.68,6.76,151197.0,5.8914,5.9089,5.839,5.9089,151197.0
2018-12-20 12:30:00,6.76,6.77,6.7,6.74,139475.0,5.9089,5.9177,5.8565,5.8914,139475.0
2018-12-20 13:00:00,6.74,6.75,6.69,6.73,311708.0,5.8914,5.9002,5.8477,5.8827,311708.0
2018-12-20 13:30:00,6.73,6.73,6.65,6.66,389237.0,5.8827,5.8827,5.8128,5.8215,389237.0
2018-12-20 14:00:00,6.67,6.7,6.61,6.7,343008.0,5.8302,5.8565,5.7778,5.8565,343008.0
2018-12-20 14:30:00,6.7,6.79,6.7,6.75,851570.0,5.8565,5.9351,5.8565,5.9002,851570.0
2018-12-20 15:00:00,6.74,6.8,6.71,6.77,395792.0,5.8914,5.9439,5.8652,5.9177,395792.0
2018-12-20 15:30:00,6.77,6.81,6.75,6.78,577458.0,5.9177,5.9526,5.9002,5.9264,577458.0
2018-12-21 09:30:00,6.77,6.85,6.7,6.73,193653.0,5.9177,5.9876,5.8565,5.8827,193653.0
2018-12-21 10:00:00,6.73,6.92,6.7,6.88,575373.0,5.8827,6.0488,5.8565,6.0138,575373.0
2018-12-21 10:30:00,6.88,6.94,6.87,6.9,137358.0,6.0138,6.0663,6.0051,6.0313,137358.0
2018-12-21 11:00:00,6.89,6.9,6.8,6.84,112004.0,6.0225,6.0313,5.9439,5.9788,112004.0
2018-12-21 11:30:00,6.84,6.88,6.81,6.81,446948.0,5.9788,6.0138,5.9526,5.9526,446948.0
2018-12-21 12:00:00,6.81,6.82,6.72,6.73,120388.0,5.9526,5.9614,5.8739,5.8827,120388.0
2018-12-21 12:30:00,6.73,6.77,6.71,6.75,81643.0,5.8827,5.9177,5.8652,5.9002,81643.0
2018-12-21 13:00:00,6.74,6.79,6.71,6.77,112196.0,5.8914,5.9351,5.8652,5.9177,112196.0
2018-12-21 13:30:00,6.77,6.81,6.71,6.73,103509.0,5.9177,5.9526,5.8652,5.8827,103509.0
2018-12-21 14:00:00,6.72,6.74,6.66,6.69,161529.0,5.8739,5.8914,5.8215,5.8477,161529.0
2018-12-21 14:30:00,6.69,6.7,6.64,6.68,96206.0,5.8477,5.8565,5.804,5.839,96206.0
2018-12-21 15:00:00,6.69,6.71,6.61,6.63,259618.0,5.8477,5.8652,5.7778,5.7953,259618.0
2018-12-21 15:30:00,6.62,6.65,6.58,6.64,806573.0,5.7865,5.8128,5.7516,5.804,806573.0
2018-12-24 09:30:00,6.55,6.59,6.43,6.49,432466.0,5.7254,5.7603,5.6205,5.6729,432466.0
2018-12-24 10:00:00,6.48,6.54,6.45,6.52,328175.0,5.6642,5.7166,5.6379,5.6991,328175.0
2018-12-24 10:30:00,6.52,6.58,6.5,6.51,171115.0,5.6991,5.7516,5.6816,5.6904,171115.0
2018-12-24 11:00:00,6.52,6.57,6.47,6.49,150421.0,5.6991,5.7428,5.6554,5.6729,150421.0
2018-12-24 11:30:00,6.49,6.51,6.45,6.46,243739.0,5.6729,5.6904,5.6379,5.6467,243739.0
2018-12-24 12:00:00,6.47,6.49,6.43,6.47,140222.0,5.6554,5.6729,5.6205,5.6554,140222.0
2018-12-24 12:30:00,6.47,6.49,6.43,6.44,472936.0,5.6554,5.6729,5.6205,5.6292,472936.0
2018-12-26 09:30:00,6.49,6.49,6.2,6.21,207968.0,5.6729,5.6729,5.4194,5.4282,207968.0
2018-12-26 10:00:00,6.21,6.24,6.15,6.23,566078.0,5.4282,5.4544,5.3757,5.4456,566078.0
2018-12-26 10:30:00,6.22,6.41,6.21,6.41,218166.0,5.4369,5.603,5.4282,5.603,218166.0
2018-12-26 11:00:00,6.41,6.49,6.4,6.49,54844.0,5.603,5.6729,5.5942,5.6729,54844.0
2018-12-26 11:30:00,6.49,6.53,6.44,6.51,348872.0,5.6729,5.7079,5.6292,5.6904,348872.0
2018-12-26 12:00:00,6.52,6.63,6.51,6.58,322327.0,5.6991,5.7953,5.6904,5.7516,322327.0
2018-12-26 12:30:00,6.57,6.66,6.56,6.63,62002.0,5.7428,5.8215,5.7341,5.7953,62002.0
2018-12-26 13:00:00,6.64,6.65,6.57,6.58,107757.0,5.804,5.8128,5.7428,5.7516,107757.0
2018-12-26 13:30:00,6.58,6.64,6.57,6.63,85418.0,5.7516,5.804,5.7428,5.7953,85418.0
2018-12-26 14:00:00,6.63,6.69,6.61,6.65,147560.0,5.7953,5.8477,5.7778,5.8128,147560.0
2018-12-26 14:30:00,6.66,6.72,6.63,6.72,166703.0,5.8215,5.8739,5.7953,5.8739,166703.0
2018-12-26 15:00:00,6.72,6.85,6.72,6.84,133057.0,5.8739,5.9876,5.8739,5.9788,133057.0
2018-12-26 15:30:00,6.83,7.01,6.83,7.01,1605961.0,5.9701,6.1274,5.9701,6.1274,1605961.0
2018-12-27 09:30:00,6.75,6.78,6.64,6.74,526713.0,5.9002,5.9264,5.804,5.8914,526713.0
2018-12-27 10:00:00,6.73,6.75,6.6,6.61,281025.0,5.8827,5.9002,5.7691,5.7778,281025.0
2018-12-27 10:30:00,6.6,6.71,6.57,6.66,193307.0,5.7691,5.8652,5.7428,5.8215,193307.0
2018-12-27 11:00:00,6.67,6.76,6.62,6.72,360215.0,5.8302,5.9089,5.7865,5.8739,360215.0
2018-12-27 11:30:00,6.72,6.82,6.72,6.78,897017.0,5.8739,5.9614,5.8739,5.9264,897017.0
2018-12-27 12:00:00,6.77,6.78,6.68,6.68,114359.0,5.9177,5.9264,5.839,5.839,114359.0
2018-12-27 12:30:00,6.68,6.72,6.66,6.71,122716.0,5.839,5.8739,5.8215,5.8652,122716.0
2018-12-27 13:00:00,6.71,6.77,6.69,6.69,602910.0,5.8652,5.9177,5.8477,5.8477,602910.0
2018-12-27 13:30:00,6.69,6.69,6.58,6.6,164662.0,5.8477,5.8477,5.7516,5.7691,164662.0
2018-12-27 14:00:00,6.59,6.61,6.53,6.55,232443.0,5.7603,5.7778,5.7079,5.7254,232443.0
2018-12-27 14:30:00,6.55,6.61,6.54,6.6,222472.0,5.7254,5.7778,5.7166,5.7691,222472.0
2018-12-27 15:00:00,6.61,6.73,6.58,6.72,345099.0,5.7778,5.8827,5.7516,5.8739,345099.0
2018-12-27 15:30:00,6.72,6.84,6.68,6.82,841736.0,5.8739,5.9788,5.839,5.9614,841736.0
2018-12-28 09:30:00,6.85,6.97,6.83,6.96,363208.0,5.9876,6.0925,5.9701,6.0837,363208.0
2018-12-28 10:00:00,6.96,6.98,6.8,6.8,1140548.0,6.0837,6.1012,5.9439,5.9439,1140548.0
2018-12-28 10:30:00,6.8,6.96,6.8,6.91,660733.0,5.9439,6.0837,5.9439,6.04,660733.0
2018-12-28 11:00:00,6.91,7.01,6.86,7.0,347048.0,6.04,6.1274,5.9963,6.1187,347048.0
2018-12-28 11:30:00,7.0,7.07,6.96,6.96,300700.0,6.1187,6.1799,6.0837,6.0837,300700.0
2018-12-28 12:00:00,6.95,6.97,6.92,6.96,80888.0,6.075,6.0925,6.0488,6.0837,80888.0
2018-12-28 12:30:00,6.96,6.99,6.94,6.94,100666.0,6.0837,6.11,6.0663,6.0663,100666.0
2018-12-28 13:00:00,6.94,6.97,6.92,6.92,60403.0,6.0663,6.0925,6.0488,6.0488,60403.0
2018-12-28 13:30:00,6.93,6.97,6.9,6.96,62381.0,6.0575,6.0925,6.0313,6.0837,62381.0
2018-12-28 14:00:00,6.97,7.03,6.96,6.99,92145.0,6.0925,6.1449,6.0837,6.11,92145.0
2018-12-28 14:30:00,6.99,7.04,6.99,7.03,126360.0,6.11,6.1537,6.11,6.1449,126360.0
2018-12-28 15:00:00,7.02,7.03,6.9,6.92,493870.0,6.1362,6.1449,6.0313,6.0488,493870.0
2018-12-28 15:30:00,6.92,6.94,6.85,6.87,339817.0,6.0488,6.0663,5.9876,6.0051,339817.0
2018-12-31 09:30:00,6.97,7.06,6.92,7.0,237864.0,6.0925,6.1711,6.0488,6.1187,237864.0
2018-12-31 10:00:00,7.0,7.03,6.95,6.97,244543.0,6.1187,6.1449,6.075,6.0925,244543.0
2018-12-31 10:30:00,6.98,7.0,6.92,6.94,154040.0,6.1012,6.1187,6.0488,6.0663,154040.0
2018-12-31 11:00:00,6.93,7.02,6.91,7.02,162876.0,6.0575,6.1362,6.04,6.1362,162876.0
2018-12-31 11:30:00,7.01,7.09,6.98,7.08,294422.0,6.1274,6.1974,6.1012,6.1886,294422.0
2018-12-31 12:00:00,7.07,7.09,7.05,7.08,144182.0,6.1799,6.1974,6.1624,6.1886,144182.0
2018-12-31 12:30:00,7.08,7.12,7.07,7.09,80814.0,6.1886,6.2236,6.1799,6.1974,80814.0
2018-12-31 13:00:00,7.1,7.11,7.06,7.11,56824.0,6.2061,6.2148,6.1711,6.2148,56824.0
2018-12-31 13:30:00,7.1,7.1,6.98,7.0,348018.0,6.2061,6.2061,6.1012,6.1187,348018.0
2018-12-31 14:00:00,7.0,7.06,6.98,7.04,222763.0,6.1187,6.1711,6.1012,6.1537,222763.0
2018-12-31 14:30:00,7.03,7.1,7.03,7.08,82439.0,6.1449,6.2061,6.1449,6.1886,82439.0
2018-12-31 15:00:00,7.07,7.09,7.01,7.03,124433.0,6.1799,6.1974,6.1274,6.1449,124433.0
2018-12-31 15:30:00,7.03,7.07,7.01,7.03,337521.0,6.1449,6.1799,6.1274,6.1449,337521.0
2019-01-02 09:30:00,6.87,6.97,6.75,6.96,395747.0,6.0051,6.0925,5.9002,6.0837,395747.0
2019-01-02 10:00:00,6.96,7.11,6.95,7.09,301761.0,6.0837,6.2148,6.075,6.1974,301761.0
2019-01-02 10:30:00,7.09,7.22,7.04,7.2,143727.0,6.1974,6.311,6.1537,6.2935,143727.0
2019-01-02 11:00:00,7.2,7.29,7.17,7.22,209989.0,6.2935,6.3722,6.2673,6.311,209989.0
2019-01-02 11:30:00,7.23,7.31,7.2,7.28,139239.0,6.3197,6.3897,6.2935,6.3634,139239.0
2019-01-02 12:00:00,7.28,7.32,7.27,7.3,123550.0,6.3634,6.3984,6.3547,6.3809,123550.0
2019-01-02 12:30:00,7.31,7.33,7.27,7.32,144113.0,6.3897,6.4072,6.3547,6.3984,144113.0
2019-01-02 13:00:00,7.32,7.38,7.31,7.34,227915.0,6.3984,6.4509,6.3897,6.4159,227915.0
2019-01-02 13:30:00,7.33,7.34,7.26,7.29,95321.0,6.4072,6.4159,6.346,6.3722,95321.0
2019-01-02 14:00:00,7.29,7.32,7.25,7.29,122480.0,6.3722,6.3984,6.3372,6.3722,122480.0
2019-01-02 14:30:00,7.3,7.32,7.25,7.25,172665.0,6.3809,6.3984,6.3372,6.3372,172665.0
2019-01-02 15:00:00,7.25,7.27,7.2,7.21,137105.0,6.3372,6.3547,6.2935,6.3023,137105.0
2019-01-02 15:30:00,7.21,7.28,7.17,7.26,1063846.0,6.3023,6.3634,6.2673,6.346,1063846.0
2019-01-03 09:30:00,7.29,7.33,7.16,7.28,500347.0,6.3722,6.4072,6.2586,6.3634,500347.0
2019-01-03 10:00:00,7.28,7.29,7.16,7.24,246927.0,6.3634,6.3722,6.2586,6.3285,246927.0
2019-01-03 10:30:00,7.24,7.24,7.12,7.22,260398.0,6.3285,6.3285,6.2236,6.311,260398.0
2019-01-03 11:00:00,7.23,7.35,7.21,7.33,342115.0,6.3197,6.4246,6.3023,6.4072,342115.0
2019-01-03 11:30:00,7.34,7.39,7.29,7.33,136077.0,6.4159,6.4596,6.3722,6.4072,136077.0
2019-01-03 12:00:00,7.33,7.41,7.32,7.37,132082.0,6.4072,6.4771,6.3984,6.4421,132082.0
2019-01-03 12:30:00,7.38,7.39,7.32,7.35,76038.0,6.4509,6.4596,6.3984,6.4246,76038.0
2019-01-03 13:00:00,7.35,7.35,7.26,7.28,93606.0,6.4246,6.4246,6.346,6.3634,93606.0
2019-01-03 13:30:00,7.28,7.3,7.24,7.24,84968.0,6.3634,6.3809,6.3285,6.3285,84968.0
2019-01-03 14:00:00,7.24,7.28,7.22,7.28,141943.0,6.3285,6.3634,6.311,6.3634,141943.0
2019-01-03 14:30:00,7.28,7.31,7.22,7.23,154066.0,6.3634,6.3897,6.311,6.3197,154066.0
2019-01-03 15:00:00,7.24,7.27,7.19,7.23,261772.0,6.3285,6.3547,6.2848,6.3197,261772.0
2019-01-03 15:30:00,7.23,7.27,7.2,7.23,570369.0,6.3197,6.3547,6.2935,6.3197,570369.0
2019-01-04 09:30:00,7.42,7.5,7.36,7.46,246775.0,6.4858,6.5557,6.4334,6.5208,246775.0
2019-01-04 10:00:00,7.47,7.57,7.41,7.56,491224.0,6.5295,6.6169,6.4771,6.6082,491224.0
2019-01-04 10:30:00,7.56,7.59,7.53,7.58,186451.0,6.6082,6.6344,6.582,6.6257,186451.0
2019-01-04 11:00:00,7.58,7.61,7.48,7.51,456873.0,6.6257,6.6519,6.5383,6.5645,456873.0
2019-01-04 11:30:00,7.5,7.57,7.49,7.56,90997.0,6.5557,6.6169,6.547,6.6082,90997.0
2019-01-04 12:00:00,7.56,7.58,7.53,7.56,118941.0,6.6082,6.6257,6.582,6.6082,118941.0
2019-01-04 12:30:00,7.56,7.6,7.54,7.57,104597.0,6.6082,6.6432,6.5907,6.6169,104597.0
2019-01-04 13:00:00,7.57,7.61,7.56,7.6,71508.0,6.6169,6.6519,6.6082,6.6432,71508.0
2019-01-04 13:30:00,7.6,7.61,7.54,7.56,146640.0,6.6432,6.6519,6.5907,6.6082,146640.0
2019-01-04 14:00:00,7.56,7.66,7.53,7.66,120024.0,6.6082,6.6956,6.582,6.6956,120024.0
2019-01-04 14:30:00,7.66,7.71,7.63,7.66,569026.0,6.6956,6.7393,6.6694,6.6956,569026.0
2019-01-04 15:00:00,7.66,7.69,7.63,7.67,208500.0,6.6956,6.7218,6.6694,6.7043,208500.0
2019-01-04 15:30:00,7.67,7.72,7.65,7.69,563234.0,6.7043,6.748,6.6869,6.7218,563234.0
2019-01-07 09:30:00,7.75,7.77,7.66,7.75,293974.0,6.7743,6.7918,6.6956,6.7743,293974.0
2019-01-07 10:00:00,7.75,7.83,7.74,7.77,271931.0,6.7743,6.8442,6.7655,6.7918,271931.0
2019-01-07 10:30:00,7.76,7.84,7.74,7.82,212895.0,6.783,6.8529,6.7655,6.8355,212895.0
2019-01-07 11:00:00,7.81,7.88,7.77,7.82,449994.0,6.8267,6.8879,6.7918,6.8355,449994.0
2019-01-07 11:30:00,7.82,7.94,7.8,7.93,251693.0,6.8355,6.9404,6.818,6.9316,251693.0
2019-01-07 12:00:00,7.93,7.93,7.83,7.85,208360.0,6.9316,6.9316,6.8442,6.8617,208360.0
2019-01-07 12:30:00,7.86,7.87,7.83,7.84,110142.0,6.8704,6.8792,6.8442,6.8529,110142.0
2019-01-07 13:00:00,7.85,7.87,7.78,7.79,87113.0,6.8617,6.8792,6.8005,6.8092,87113.0
2019-01-07 13:30:00,7.79,7.8,7.74,7.79,229354.0,6.8092,6.818,6.7655,6.8092,229354.0
2019-01-07 14:00:00,7.8,7.81,7.74,7.75,94892.0,6.818,6.8267,6.7655,6.7743,94892.0
2019-01-07 14:30:00,7.74,7.77,7.71,7.73,183923.0,6.7655,6.7918,6.7393,6.7568,183923.0
2019-01-07 15:00:00,7.73,7.79,7.72,7.75,135809.0,6.7568,6.8092,6.748,6.7743,135809.0
2019-01-07 15:30:00,7.75,7.82,7.72,7.79,502376.0,6.7743,6.8355,6.748,6.8092,502376.0
2019-01-08 09:30:00,7.89,8.02,7.85,7.97,331023.0,6.8966,7.0103,6.8617,6.9666,331023.0
2019-01-08 10:00:00,7.96,8.02,7.88,7.95,274012.0,6.9578,7.0103,6.8879,6.9491,274012.0
2019-01-08 10:30:00,7.95,7.96,7.81,7.88,173383.0,6.9491,6.9578,6.8267,6.8879,173383.0
2019-01-08 11:00:00,7.88,7.93,7.87,7.91,134265.0,6.8879,6.9316,6.8792,6.9141,134265.0
2019-01-08 11:30:00,7.9,7.9,7.8,7.87,133357.0,6.9054,6.9054,6.818,6.8792,133357.0
2019-01-08 12:00:00,7.87,7.95,7.86,7.89,292305.0,6.8792,6.9491,6.8704,6.8966,292305.0
2019-01-08 12:30:00,7.89,7.89,7.78,7.8,125947.0,6.8966,6.8966,6.8005,6.818,125947.0
2019-01-08 13:00:00,7.8,7.81,7.73,7.78,249150.0,6.818,6.8267,6.7568,6.8005,249150.0
2019-01-08 13:30:00,7.79,7.85,7.77,7.85,382699.0,6.8092,6.8617,6.7918,6.8617,382699.0
2019-01-08 14:00:00,7.85,7.85,7.81,7.83,95399.0,6.8617,6.8617,6.8267,6.8442,95399.0
2019-01-08 14:30:00,7.82,7.83,7.78,7.82,120009.0,6.8355,6.8442,6.8005,6.8355,120009.0
2019-01-08 15:00:00,7.82,7.87,7.8,7.87,285736.0,6.8355,6.8792,6.818,6.8792,285736.0
2019-01-08 15:30:00,7.87,7.9,7.82,7.89,879044.0,6.8792,6.9054,6.8355,6.8966,879044.0
2019-01-09 09:30:00,8.04,8.08,7.89,7.99,1064554.0,7.0278,7.0627,6.8966,6.9841,1064554.0
2019-01-09 10:00:00,7.98,8.0,7.9,7.9,950503.0,6.9753,6.9928,6.9054,6.9054,950503.0
2019-01-09 10:30:00,7.9,7.9,7.76,7.77,571517.0,6.9054,6.9054,6.783,6.7918,571517.0
2019-01-09 11:00:00,7.78,8.01,7.78,7.98,597355.0,6.8005,7.0015,6.8005,6.9753,597355.0
2019-01-09 11:30:00,7.98,8.06,7.95,8.03,1116208.0,6.9753,7.0452,6.9491,7.019,1116208.0
2019-01-09 12:00:00,8.04,8.05,7.97,8.02,403238.0,7.0278,7.0365,6.9666,7.0103,403238.0
2019-01-09 12:30:00,8.02,8.03,7.98,8.01,150617.0,7.0103,7.019,6.9753,7.0015,150617.0
2019-01-09 13:00:00,8.02,8.05,7.99,8.03,100518.0,7.0103,7.0365,6.9841,7.019,100518.0
2019-01-09 13:30:00,8.03,8.04,7.99,8.01,125632.0,7.019,7.0278,6.9841,7.0015,125632.0
2019-01-09 14:00:00,8.02,8.06,8.0,8.03,162784.0,7.0103,7.0452,6.9928,7.019,162784.0
2019-01-09 14:30:00,8.03,8.11,8.02,8.1,556268.0,7.019,7.0889,7.0103,7.0802,556268.0
2019-01-09 15:00:00,8.09,8.13,8.07,8.11,162580.0,7.0715,7.1064,7.054,7.0889,162580.0
2019-01-09 15:30:00,8.11,8.13,8.07,8.11,998138.0,7.0889,7.1064,7.054,7.0889,998138.0
2019-01-10 09:30:00,7.98,8.05,7.93,8.02,134940.0,6.9753,7.0365,6.9316,7.0103,134940.0
2019-01-10 10:00:00,8.02,8.09,8.02,8.07,92421.0,7.0103,7.0715,7.0103,7.054,92421.0
2019-01-10 10:30:00,8.07,8.11,8.06,8.09,67801.0,7.054,7.0889,7.0452,7.0715,67801.0
2019-01-10 11:00:00,8.09,8.18,8.08,8.13,114294.0,7.0715,7.1501,7.0627,7.1064,114294.0
2019-01-10 11:30:00,8.13,8.19,8.12,8.17,96146.0,7.1064,7.1589,7.0977,7.1414,96146.0
2019-01-10 12:00:00,8.17,8.18,8.11,8.13,65924.0,7.1414,7.1501,7.0889,7.1064,65924.0
2019-01-10 12:30:00,8.13,8.18,8.12,8.15,73915.0,7.1064,7.1501,7.0977,7.1239,73915.0
2019-01-10 13:00:00,8.14,8.15,8.06,8.07,100205.0,7.1152,7.1239,7.0452,7.054,100205.0
2019-01-10 13:30:00,8.08,8.11,8.05,8.09,98324.0,7.0627,7.0889,7.0365,7.0715,98324.0
2019-01-10 14:00:00,8.1,8.2,8.1,8.18,122048.0,7.0802,7.1676,7.0802,7.1501,122048.0
2019-01-10 14:30:00,8.18,8.18,8.13,8.15,105240.0,7.1501,7.1501,7.1064,7.1239,105240.0
2019-01-10 15:00:00,8.15,8.23,8.15,8.17,150031.0,7.1239,7.1938,7.1239,7.1414,150031.0
2019-01-10 15:30:00,8.17,8.21,8.15,8.2,409510.0,7.1414,7.1764,7.1239,7.1676,409510.0
2019-01-11 09:30:00,8.05,8.12,7.98,8.07,185828.0,7.0365,7.0977,6.9753,7.054,185828.0
2019-01-11 10:00:00,8.06,8.13,8.03,8.04,124795.0,7.0452,7.1064,7.019,7.0278,124795.0
2019-01-11 10:30:00,8.04,8.18,8.03,8.17,127357.0,7.0278,7.1501,7.019,7.1414,127357.0
2019-01-11 11:00:00,8.17,8.19,8.09,8.11,89241.0,7.1414,7.1589,7.0715,7.0889,89241.0
2019-01-11 11:30:00,8.11,8.16,8.09,8.16,139746.0,7.0889,7.1327,7.0715,7.1327,139746.0
2019-01-11 12:00:00,8.16,8.22,8.15,8.18,137242.0,7.1327,7.1851,7.1239,7.1501,137242.0
2019-01-11 12:30:00,8.19,8.21,8.17,8.18,60578.0,7.1589,7.1764,7.1414,7.1501,60578.0
2019-01-11 13:00:00,8.18,8.18,8.08,8.13,312256.0,7.1501,7.1501,7.0627,7.1064,312256.0
2019-01-11 13:30:00,8.13,8.16,8.12,8.14,58225.0,7.1064,7.1327,7.0977,7.1152,58225.0
2019-01-11 14:00:00,8.15,8.17,8.1,8.12,90237.0,7.1239,7.1414,7.0802,7.0977,90237.0
2019-01-11 14:30:00,8.12,8.15,8.1,8.14,93427.0,7.0977,7.1239,7.0802,7.1152,93427.0
2019-01-11 15:00:00,8.13,8.16,8.1,8.11,72709.0,7.1064,7.1327,7.0802,7.0889,72709.0
2019-01-11 15:30:00,8.11,8.14,8.09,8.1,420516.0,7.0889,7.1152,7.0715,7.0802,420516.0
2019-01-14 09:30:00,7.96,8.09,7.96,8.06,211315.0,6.9578,7.0715,6.9578,7.0452,211315.0
2019-01-14 10:00:00,8.06,8.08,8.02,8.06,133474.0,7.0452,7.0627,7.0103,7.0452,133474.0
2019-01-14 10:30:00,8.06,8.1,8.03,8.08,145107.0,7.0452,7.0802,7.019,7.0627,145107.0
2019-01-14 11:00:00,8.07,8.07,7.95,8.0,515083.0,7.054,7.054,6.9491,6.9928,515083.0
2019-01-14 11:30:00,8.0,8.06,7.99,8.04,145819.0,6.9928,7.0452,6.9841,7.0278,145819.0
2019-01-14 12:00:00,8.05,8.1,8.04,8.07,93693.0,7.0365,7.0802,7.0278,7.054,93693.0
2019-01-14 12:30:00,8.08,8.08,8.03,8.04,158890.0,7.0627,7.0627,7.019,7.0278,158890.0
2019-01-14 13:00:00,8.04,8.07,8.03,8.05,105254.0,7.0278,7.054,7.019,7.0365,105254.0
2019-01-14 13:30:00,8.05,8.07,8.03,8.07,78173.0,7.0365,7.054,7.019,7.054,78173.0
2019-01-14 14:00:00,8.06,8.07,8.0,8.02,76018.0,7.0452,7.054,6.9928,7.0103,76018.0
2019-01-14 14:30:00,8.03,8.05,8.0,8.02,165667.0,7.019,7.0365,6.9928,7.0103,165667.0
2019-01-14 15:00:00,8.02,8.03,7.98,7.98,96355.0,7.0103,7.019,6.9753,6.9753,96355.0
2019-01-14 15:30:00,7.98,8.03,7.97,8.01,430740.0,6.9753,7.019,6.9666,7.0015,430740.0
2019-01-15 09:30:00,8.05,8.22,8.05,8.2,224720.0,7.0365,7.1851,7.0365,7.1676,224720.0
2019-01-15 10:00:00,8.2,8.26,8.09,8.09,677348.0,7.1676,7.2201,7.0715,7.0715,677348.0
2019-01-15 10:30:00,8.09,8.17,8.05,8.15,453205.0,7.0715,7.1414,7.0365,7.1239,453205.0
2019-01-15 11:00:00,8.15,8.17,8.1,8.12,54063.0,7.1239,7.1414,7.0802,7.0977,54063.0
2019-01-15 11:30:00,8.11,8.17,8.09,8.17,77359.0,7.0889,7.1414,7.0715,7.1414,77359.0
2019-01-15 12:00:00,8.16,8.17,8.1,8.12,52478.0,7.1327,7.1414,7.0802,7.0977,52478.0
2019-01-15 12:30:00,8.11,8.12,8.06,8.07,76079.0,7.0889,7.0977,7.0452,7.054,76079.0
2019-01-15 13:00:00,8.08,8.1,8.05,8.09,51566.0,7.0627,7.0802,7.0365,7.0715,51566.0
2019-01-15 13:30:00,8.09,8.12,8.07,8.11,60049.0,7.0715,7.0977,7.054,7.0889,60049.0
2019-01-15 14:00:00,8.11,8.15,8.08,8.12,170992.0,7.0889,7.1239,7.0627,7.0977,170992.0
2019-01-15 14:30:00,8.12,8.16,8.1,8.15,138945.0,7.0977,7.1327,7.0802,7.1239,138945.0
2019-01-15 15:00:00,8.15,8.17,8.1,8.13,139941.0,7.1239,7.1414,7.0802,7.1064,139941.0
2019-01-15 15:30:00,8.14,8.16,8.11,8.12,566969.0,7.1152,7.1327,7.0889,7.0977,566969.0
2019-01-16 09:30:00,8.11,8.16,8.09,8.15,204953.0,7.0889,7.1327,7.0715,7.1239,204953.0
2019-01-16 10:00:00,8.14,8.15,8.1,8.1,334256.0,7.1152,7.1239,7.0802,7.0802,334256.0
2019-01-16 10:30:00,8.1,8.12,7.99,8.02,267269.0,7.0802,7.0977,6.9841,7.0103,267269.0
2019-01-16 11:00:00,8.02,8.04,7.95,8.02,180485.0,7.0103,7.0278,6.9491,7.0103,180485.0
2019-01-16 11:30:00,8.02,8.03,7.96,7.96,155164.0,7.0103,7.019,6.9578,6.9578,155164.0
2019-01-16 12:00:00,7.97,7.99,7.92,7.96,236113.0,6.9666,6.9841,6.9229,6.9578,236113.0
2019-01-16 12:30:00,7.96,8.0,7.95,7.96,202412.0,6.9578,6.9928,6.9491,6.9578,202412.0
2019-01-16 13:00:00,7.96,7.99,7.94,7.97,94127.0,6.9578,6.9841,6.9404,6.9666,94127.0
2019-01-16 13:30:00,7.97,8.02,7.96,7.98,509157.0,6.9666,7.0103,6.9578,6.9753,509157.0
2019-01-16 14:00:00,7.98,7.98,7.95,7.98,215553.0,6.9753,6.9753,6.9491,6.9753,215553.0
2019-01-16 14:30:00,7.98,8.04,7.94,7.96,349072.0,6.9753,7.0278,6.9404,6.9578,349072.0
2019-01-16 15:00:00,7.96,7.99,7.95,7.96,425934.0,6.9578,6.9841,6.9491,6.9578,425934.0
2019-01-16 15:30:00,7.96,8.0,7.94,7.98,935501.0,6.9578,6.9928,6.9404,6.9753,935501.0
2019-01-17 09:30:00,7.84,7.85,7.78,7.84,257683.0,6.8529,6.8617,6.8005,6.8529,257683.0
2019-01-17 10:00:00,7.83,7.84,7.75,7.79,236146.0,6.8442,6.8529,6.7743,6.8092,236146.0
2019-01-17 10:30:00,7.79,7.8,7.74,7.78,113620.0,6.8092,6.818,6.7655,6.8005,113620.0
2019-01-17 11:00:00,7.79,7.84,7.76,7.81,112515.0,6.8092,6.8529,6.783,6.8267,112515.0
2019-01-17 11:30:00,7.81,7.85,7.79,7.8,269237.0,6.8267,6.8617,6.8092,6.818,269237.0
2019-01-17 12:00:00,7.8,7.86,7.79,7.83,553630.0,6.818,6.8704,6.8092,6.8442,553630.0
2019-01-17 12:30:00,7.83,7.88,7.81,7.88,303522.0,6.8442,6.8879,6.8267,6.8879,303522.0
2019-01-17 13:00:00,7.88,7.92,7.87,7.91,298997.0,6.8879,6.9229,6.8792,6.9141,298997.0
2019-01-17 13:30:00,7.91,7.94,7.9,7.94,73510.0,6.9141,6.9404,6.9054,6.9404,73510.0
2019-01-17 14:00:00,7.94,7.97,7.93,7.97,66917.0,6.9404,6.9666,6.9316,6.9666,66917.0
2019-01-17 14:30:00,7.98,8.13,7.97,8.03,150725.0,6.9753,7.1064,6.9666,7.019,150725.0
2019-01-17 15:00:00,8.04,8.06,7.98,8.05,157982.0,7.0278,7.0452,6.9753,7.0365,157982.0
2019-01-17 15:30:00,8.06,8.07,8.02,8.03,327978.0,7.0452,7.054,7.0103,7.019,327978.0
2019-01-18 09:30:00,8.13,8.18,8.07,8.09,179289.0,7.1064,7.1501,7.054,7.0715,179289.0
2019-01-18 10:00:00,8.09,8.17,8.05,8.11,316072.0,7.0715,7.1414,7.0365,7.0889,316072.0
2019-01-18 10:30:00,8.11,8.12,8.04,8.06,315562.0,7.0889,7.0977,7.0278,7.0452,315562.0
2019-01-18 11:00:00,8.06,8.08,7.99,8.01,286740.0,7.0452,7.0627,6.9841,7.0015,286740.0
2019-01-18 11:30:00,8.01,8.08,8.0,8.08,208605.0,7.0015,7.0627,6.9928,7.0627,208605.0
2019-01-18 12:00:00,8.08,8.09,8.05,8.07,80411.0,7.0627,7.0715,7.0365,7.054,80411.0
2019-01-18 12:30:00,8.07,8.08,7.99,8.01,125081.0,7.054,7.0627,6.9841,7.0015,125081.0
2019-01-18 13:00:00,8.01,8.02,7.97,8.0,119685.0,7.0015,7.0103,6.9666,6.9928,119685.0
2019-01-18 13:30:00,8.0,8.06,7.99,8.04,124966.0,6.9928,7.0452,6.9841,7.0278,124966.0
2019-01-18 14:00:00,8.05,8.06,8.02,8.04,106818.0,7.0365,7.0452,7.0103,7.0278,106818.0
2019-01-18 14:30:00,8.04,8.06,8.02,8.05,165375.0,7.0278,7.0452,7.0103,7.0365,165375.0
2019-01-18 15:00:00,8.05,8.06,8.03,8.04,119085.0,7.0365,7.0452,7.019,7.0278,119085.0
2019-01-18 15:30:00,8.04,8.14,8.04,8.14,947596.0,7.0278,7.1152,7.0278,7.1152,947596.0
2019-01-22 09:30:00,7.89,7.91,7.67,7.74,602707.0,6.8966,6.9141,6.7043,6.7655,602707.0
2019-01-22 10:00:00,7.74,7.75,7.65,7.71,460826.0,6.7655,6.7743,6.6869,6.7393,460826.0
2019-01-22 10:30:00,7.72,7.79,7.7,7.72,301518.0,6.748,6.8092,6.7306,6.748,301518.0
2019-01-22 11:00:00,7.72,7.8,7.71,7.76,331748.0,6.748,6.818,6.7393,6.783,331748.0
2019-01-22 11:30:00,7.76,7.8,7.74,7.74,276628.0,6.783,6.818,6.7655,6.7655,276628.0
2019-01-22 12:00:00,7.74,7.82,7.74,7.8,167587.0,6.7655,6.8355,6.7655,6.818,167587.0
2019-01-22 12:30:00,7.8,7.84,7.77,7.83,160924.0,6.818,6.8529,6.7918,6.8442,160924.0
2019-01-22 13:00:00,7.83,7.84,7.74,7.77,254892.0,6.8442,6.8529,6.7655,6.7918,254892.0
2019-01-22 13:30:00,7.77,7.78,7.74,7.77,132310.0,6.7918,6.8005,6.7655,6.7918,132310.0
2019-01-22 14:00:00,7.76,7.8,7.75,7.76,129831.0,6.783,6.818,6.7743,6.783,129831.0
2019-01-22 14:30:00,7.76,7.77,7.71,7.74,153993.0,6.783,6.7918,6.7393,6.7655,153993.0
2019-01-22 15:00:00,7.73,7.78,7.71,7.78,231188.0,6.7568,6.8005,6.7393,6.8005,231188.0
2019-01-22 15:30:00,7.77,7.78,7.72,7.74,532682.0,6.7918,6.8005,6.748,6.7655,532682.0
2019-01-23 09:30:00,7.76,7.82,7.66,7.66,310708.0,6.783,6.8355,6.6956,6.6956,310708.0
2019-01-23 10:00:00,7.66,7.71,7.62,7.63,421452.0,6.6956,6.7393,6.6606,6.6694,421452.0
2019-01-23 10:30:00,7.63,7.67,7.59,7.62,321826.0,6.6694,6.7043,6.6344,6.6606,321826.0
2019-01-23 11:00:00,7.62,7.66,7.54,7.58,555455.0,6.6606,6.6956,6.5907,6.6257,555455.0
2019-01-23 11:30:00,7.58,7.61,7.55,7.56,176582.0,6.6257,6.6519,6.5995,6.6082,176582.0
2019-01-23 12:00:00,7.56,7.56,7.49,7.52,702546.0,6.6082,6.6082,6.547,6.5732,702546.0
2019-01-23 12:30:00,7.52,7.6,7.52,7.59,1245443.0,6.5732,6.6432,6.5732,6.6344,1245443.0
2019-01-23 13:00:00,7.58,7.59,7.53,7.54,255856.0,6.6257,6.6344,6.582,6.5907,255856.0
2019-01-23 13:30:00,7.55,7.56,7.52,7.54,140896.0,6.5995,6.6082,6.5732,6.5907,140896.0
2019-01-23 14:00:00,7.54,7.61,7.53,7.6,142962.0,6.5907,6.6519,6.582,6.6432,142962.0
2019-01-23 14:30:00,7.6,7.61,7.58,7.59,142935.0,6.6432,6.6519,6.6257,6.6344,142935.0
2019-01-23 15:00:00,7.59,7.61,7.56,7.58,132402.0,6.6344,6.6519,6.6082,6.6257,132402.0
2019-01-23 15:30:00,7.57,7.6,7.55,7.58,593939.0,6.6169,6.6432,6.5995,6.6257,593939.0
2019-01-24 09:30:00,7.58,7.62,7.49,7.55,174449.0,6.6257,6.6606,6.547,6.5995,174449.0
2019-01-24 10:00:00,7.54,7.6,7.52,7.58,152949.0,6.5907,6.6432,6.5732,6.6257,152949.0
2019-01-24 10:30:00,7.58,7.6,7.52,7.56,326975.0,6.6257,6.6432,6.5732,6.6082,326975.0
2019-01-24 11:00:00,7.56,7.64,7.53,7.62,883824.0,6.6082,6.6781,6.582,6.6606,883824.0
2019-01-24 11:30:00,7.62,7.71,7.59,7.69,787674.0,6.6606,6.7393,6.6344,6.7218,787674.0
2019-01-24 12:00:00,7.69,7.71,7.64,7.66,224233.0,6.7218,6.7393,6.6781,6.6956,224233.0
2019-01-24 12:30:00,7.66,7.69,7.63,7.66,111926.0,6.6956,6.7218,6.6694,6.6956,111926.0
2019-01-24 13:00:00,7.66,7.67,7.63,7.65,121287.0,6.6956,6.7043,6.6694,6.6869,121287.0
2019-01-24 13:30:00,7.65,7.7,7.65,7.68,117501.0,6.6869,6.7306,6.6869,6.7131,117501.0
2019-01-24 14:00:00,7.68,7.68,7.62,7.68,89503.0,6.7131,6.7131,6.6606,6.7131,89503.0
2019-01-24 14:30:00,7.67,7.68,7.63,7.67,247685.0,6.7043,6.7131,6.6694,6.7043,247685.0
2019-01-24 15:00:00,7.67,7.69,7.65,7.68,140670.0,6.7043,6.7218,6.6869,6.7131,140670.0
2019-01-24 15:30:00,7.68,7.69,7.59,7.61,485076.0,6.7131,6.7218,6.6344,6.6519,485076.0
2019-01-25 09:30:00,7.69,7.72,7.61,7.69,189177.0,6.7218,6.748,6.6519,6.7218,189177.0
2019-01-25 10:00:00,7.7,7.71,7.6,7.67,404319.0,6.7306,6.7393,6.6432,6.7043,404319.0
2019-01-25 10:30:00,7.68,7.74,7.65,7.73,463334.0,6.7131,6.7655,6.6869,6.7568,463334.0
2019-01-25 11:00:00,7.74,7.78,7.71,7.74,427835.0,6.7655,6.8005,6.7393,6.7655,427835.0
2019-01-25 11:30:00,7.73,7.77,7.72,7.74,273118.0,6.7568,6.7918,6.748,6.7655,273118.0
2019-01-25 12:00:00,7.74,7.76,7.71,7.76,204213.0,6.7655,6.783,6.7393,6.783,204213.0
2019-01-25 12:30:00,7.76,7.78,7.73,7.74,174417.0,6.783,6.8005,6.7568,6.7655,174417.0
2019-01-25 13:00:00,7.75,7.77,7.72,7.75,190289.0,6.7743,6.7918,6.748,6.7743,190289.0
2019-01-25 13:30:00,7.75,7.8,7.75,7.79,327219.0,6.7743,6.818,6.7743,6.8092,327219.0
2019-01-25 14:00:00,7.79,7.8,7.73,7.75,401398.0,6.8092,6.818,6.7568,6.7743,401398.0
2019-01-25 14:30:00,7.75,7.79,7.73,7.75,108049.0,6.7743,6.8092,6.7568,6.7743,108049.0
2019-01-25 15:00:00,7.75,7.77,7.73,7.75,58981.0,6.7743,6.7918,6.7568,6.7743,58981.0
2019-01-25 15:30:00,7.75,7.79,7.7,7.79,811648.0,6.7743,6.8092,6.7306,6.8092,811648.0
2019-01-28 09:30:00,7.67,7.69,7.59,7.63,265989.0,6.7043,6.7218,6.6344,6.6694,265989.0
2019-01-28 10:00:00,7.62,7.7,7.61,7.69,202341.0,6.6606,6.7306,6.6519,6.7218,202341.0
2019-01-28 10:30:00,7.69,7.7,7.65,7.68,749024.0,6.7218,6.7306,6.6869,6.7131,749024.0
2019-01-28 11:00:00,7.67,7.72,7.67,7.68,574842.0,6.7043,6.748,6.7043,6.7131,574842.0
2019-01-28 11:30:00,7.68,7.69,7.64,7.67,195636.0,6.7131,6.7218,6.6781,6.7043,195636.0
2019-01-28 12:00:00,7.67,7.72,7.65,7.72,105758.0,6.7043,6.748,6.6869,6.748,105758.0
2019-01-28 12:30:00,7.72,7.74,7.71,7.73,132049.0,6.748,6.7655,6.7393,6.7568,132049.0
2019-01-28 13:00:00,7.73,7.76,7.71,7.73,376111.0,6.7568,6.783,6.7393,6.7568,376111.0
2019-01-28 13:30:00,7.72,7.75,7.71,7.74,213887.0,6.748,6.7743,6.7393,6.7655,213887.0
2019-01-28 14:00:00,7.73,7.76,7.72,7.74,227456.0,6.7568,6.783,6.748,6.7655,227456.0
2019-01-28 14:30:00,7.74,7.77,7.71,7.72,575803.0,6.7655,6.7918,6.7393,6.748,575803.0
2019-01-28 15:00:00,7.72,7.74,7.69,7.73,229094.0,6.748,6.7655,6.7218,6.7568,229094.0
2019-01-28 15:30:00,7.74,7.78,7.72,7.77,472578.0,6.7655,6.8005,6.748,6.7918,472578.0
2019-01-29 09:30:00,7.88,8.02,7.85,7.99,790276.0,6.8879,7.0103,6.8617,6.9841,790276.0
2019-01-29 10:00:00,7.99,8.03,7.93,7.99,276045.0,6.9841,7.019,6.9316,6.9841,276045.0
2019-01-29 10:30:00,7.99,7.99,7.89,7.92,492775.0,6.9841,6.9841,6.8966,6.9229,492775.0
2019-01-29 11:00:00,7.92,7.92,7.86,7.89,138060.0,6.9229,6.9229,6.8704,6.8966,138060.0
2019-01-29 11:30:00,7.9,7.95,7.89,7.91,217351.0,6.9054,6.9491,6.8966,6.9141,217351.0
2019-01-29 12:00:00,7.91,7.91,7.86,7.89,150254.0,6.9141,6.9141,6.8704,6.8966,150254.0
2019-01-29 12:30:00,7.88,7.89,7.85,7.88,149999.0,6.8879,6.8966,6.8617,6.8879,149999.0
2019-01-29 13:00:00,7.88,7.93,7.87,7.93,128831.0,6.8879,6.9316,6.8792,6.9316,128831.0
2019-01-29 13:30:00,7.93,7.93,7.88,7.89,134240.0,6.9316,6.9316,6.8879,6.8966,134240.0
2019-01-29 14:00:00,7.88,7.91,7.88,7.9,74328.0,6.8879,6.9141,6.8879,6.9054,74328.0
2019-01-29 14:30:00,7.9,7.93,7.89,7.91,96186.0,6.9054,6.9316,6.8966,6.9141,96186.0
2019-01-29 15:00:00,7.91,7.91,7.86,7.88,139847.0,6.9141,6.9141,6.8704,6.8879,139847.0
2019-01-29 15:30:00,7.88,7.9,7.85,7.87,285686.0,6.8879,6.9054,6.8617,6.8792,285686.0
2019-01-30 09:30:00,7.96,8.03,7.95,8.03,303984.0,6.9578,7.019,6.9491,7.019,303984.0
2019-01-30 10:00:00,8.02,8.03,7.98,8.0,283988.0,7.0103,7.019,6.9753,6.9928,283988.0
2019-01-30 10:30:00,8.0,8.04,7.99,8.0,340863.0,6.9928,7.0278,6.9841,6.9928,340863.0
2019-01-30 11:00:00,8.0,8.07,8.0,8.05,404665.0,6.9928,7.054,6.9928,7.0365,404665.0
2019-01-30 11:30:00,8.06,8.09,8.05,8.07,229671.0,7.0452,7.0715,7.0365,7.054,229671.0
2019-01-30 12:00:00,8.08,8.08,8.05,8.05,90089.0,7.0627,7.0627,7.0365,7.0365,90089.0
2019-01-30 12:30:00,8.05,8.06,8.02,8.02,161257.0,7.0365,7.0452,7.0103,7.0103,161257.0
2019-01-30 13:00:00,8.02,8.04,8.02,8.03,124188.0,7.0103,7.0278,7.0103,7.019,124188.0
2019-01-30 13:30:00,8.03,8.04,7.98,7.99,163383.0,7.019,7.0278,6.9753,6.9841,163383.0
2019-01-30 14:00:00,7.99,8.12,7.99,8.07,254151.0,6.9841,7.0977,6.9841,7.054,254151.0
2019-01-30 14:30:00,8.08,8.15,8.08,8.13,160427.0,7.0627,7.1239,7.0627,7.1064,160427.0
2019-01-30 15:00:00,8.13,8.16,8.08,8.08,887897.0,7.1064,7.1327,7.0627,7.0627,887897.0
2019-01-30 15:30:00,8.08,8.09,7.97,8.03,932938.0,7.0627,7.0715,6.9666,7.019,932938.0
2019-01-31 09:30:00,8.11,8.11,7.95,7.98,385593.0,7.0889,7.0889,6.9491,6.9753,385593.0
2019-01-31 10:00:00,7.98,8.03,7.92,7.93,611079.0,6.9753,7.019,6.9229,6.9316,611079.0
2019-01-31 10:30:00,7.94,7.96,7.86,7.88,351420.0,6.9404,6.9578,6.8704,6.8879,351420.0
2019-01-31 11:00:00,7.87,7.91,7.8,7.87,320334.0,6.8792,6.9141,6.818,6.8792,320334.0
2019-01-31 11:30:00,7.88,7.94,7.85,7.93,428928.0,6.8879,6.9404,6.8617,6.9316,428928.0
2019-01-31 12:00:00,7.94,7.95,7.89,7.89,190545.0,6.9404,6.9491,6.8966,6.8966,190545.0
2019-01-31 12:30:00,7.9,7.96,7.83,7.83,276164.0,6.9054,6.9578,6.8442,6.8442,276164.0
2019-01-31 13:00:00,7.83,7.91,7.8,7.81,325753.0,6.8442,6.9141,6.818,6.8267,325753.0
2019-01-31 13:30:00,7.81,7.87,7.77,7.78,309679.0,6.8267,6.8792,6.7918,6.8005,309679.0
2019-01-31 14:00:00,7.79,7.82,7.78,7.79,138884.0,6.8092,6.8355,6.8005,6.8092,138884.0
2019-01-31 14:30:00,7.79,7.84,7.77,7.83,134260.0,6.8092,6.8529,6.7918,6.8442,134260.0
2019-01-31 15:00:00,7.82,7.85,7.81,7.84,99898.0,6.8355,6.8617,6.8267,6.8529,99898.0
2019-01-31 15:30:00,7.84,7.84,7.74,7.8,892647.0,6.8529,6.8529,6.7655,6.818,892647.0
2019-02-01 09:30:00,7.86,7.86,7.75,7.76,682436.0,6.8704,6.8704,6.7743,6.783,682436.0
2019-02-01 10:00:00,7.76,7.81,7.75,7.8,229470.0,6.783,6.8267,6.7743,6.818,229470.0
2019-02-01 10:30:00,7.8,7.87,7.8,7.84,296512.0,6.818,6.8792,6.818,6.8529,296512.0
2019-02-01 11:00:00,7.84,7.9,7.82,7.86,243461.0,6.8529,6.9054,6.8355,6.8704,243461.0
2019-02-01 11:30:00,7.86,7.86,7.78,7.79,307938.0,6.8704,6.8704,6.8005,6.8092,307938.0
2019-02-01 12:00:00,7.79,7.84,7.78,7.81,197960.0,6.8092,6.8529,6.8005,6.8267,197960.0
2019-02-01 12:30:00,7.8,7.82,7.73,7.74,289452.0,6.818,6.8355,6.7568,6.7655,289452.0
2019-02-01 13:00:00,7.74,7.8,7.73,7.78,617740.0,6.7655,6.818,6.7568,6.8005,617740.0
2019-02-01 13:30:00,7.78,7.78,7.71,7.71,338771.0,6.8005,6.8005,6.7393,6.7393,338771.0
2019-02-01 14:00:00,7.71,7.72,7.65,7.68,458239.0,6.7393,6.748,6.6869,6.7131,458239.0
2019-02-01 14:30:00,7.68,7.71,7.65,7.67,884641.0,6.7131,6.7393,6.6869,6.7043,884641.0
2019-02-01 15:00:00,7.68,7.68,7.63,7.66,418092.0,6.7131,6.7131,6.6694,6.6956,418092.0
2019-02-01 15:30:00,7.66,7.71,7.65,7.7,1115643.0,6.6956,6.7393,6.6869,6.7306,1115643.0
2019-02-04 09:30:00,7.65,7.7,7.61,7.69,359561.0,6.6869,6.7306,6.6519,6.7218,359561.0
2019-02-04 10:00:00,7.68,7.68,7.62,7.66,397047.0,6.7131,6.7131,6.6606,6.6956,397047.0
2019-02-04 10:30:00,7.66,7.73,7.64,7.71,259029.0,6.6956,6.7568,6.6781,6.7393,259029.0
2019-02-04 11:00:00,7.71,7.76,7.67,7.68,429116.0,6.7393,6.783,6.7043,6.7131,429116.0
2019-02-04 11:30:00,7.68,7.74,7.66,7.74,205399.0,6.7131,6.7655,6.6956,6.7655,205399.0
2019-02-04 12:00:00,7.74,7.75,7.69,7.73,114405.0,6.7655,6.7743,6.7218,6.7568,114405.0
2019-02-04 12:30:00,7.73,7.76,7.7,7.71,171226.0,6.7568,6.783,6.7306,6.7393,171226.0
2019-02-04 13:00:00,7.71,7.73,7.66,7.67,124316.0,6.7393,6.7568,6.6956,6.7043,124316.0
2019-02-04 13:30:00,7.67,7.7,7.66,7.69,228327.0,6.7043,6.7306,6.6956,6.7218,228327.0
2019-02-04 14:00:00,7.69,7.75,7.69,7.72,185678.0,6.7218,6.7743,6.7218,6.748,185678.0
2019-02-04 14:30:00,7.72,7.74,7.69,7.71,131188.0,6.748,6.7655,6.7218,6.7393,131188.0
2019-02-04 15:00:00,7.71,7.73,7.68,7.7,157519.0,6.7393,6.7568,6.7131,6.7306,157519.0
2019-02-04 15:30:00,7.7,7.71,7.69,7.71,317577.0,6.7306,6.7393,6.7218,6.7393,317577.0
2019-02-05 09:30:00,7.68,7.81,7.68,7.81,318138.0,6.7131,6.8267,6.7131,6.8267,318138.0
2019-02-05 10:00:00,7.8,7.84,7.76,7.78,202453.0,6.818,6.8529,6.783,6.8005,202453.0
2019-02-05 10:30:00,7.79,7.88,7.77,7.84,259459.0,6.8092,6.8879,6.7918,6.8529,259459.0
2019-02-05 11:00:00,7.84,7.87,7.75,7.76,273252.0,6.8529,6.8792,6.7743,6.783,273252.0
2019-02-05 11:30:00,7.76,7.8,7.75,7.79,595234.0,6.783,6.818,6.7743,6.8092,595234.0
2019-02-05 12:00:00,7.79,7.79,7.72,7.73,313964.0,6.8092,6.8092,6.748,6.7568,313964.0
2019-02-05 12:30:00,7.72,7.76,7.71,7.74,86329.0,6.748,6.783,6.7393,6.7655,86329.0
2019-02-05 13:00:00,7.74,7.75,7.68,7.75,217401.0,6.7655,6.7743,6.7131,6.7743,217401.0
2019-02-05 13:30:00,7.74,7.78,7.73,7.75,73816.0,6.7655,6.8005,6.7568,6.7743,73816.0
2019-02-05 14:00:00,7.75,7.78,7.73,7.74,91110.0,6.7743,6.8005,6.7568,6.7655,91110.0
2019-02-05 14:30:00,7.74,7.78,7.73,7.78,113972.0,6.7655,6.8005,6.7568,6.8005,113972.0
2019-02-05 15:00:00,7.78,7.79,7.74,7.77,260752.0,6.8005,6.8092,6.7655,6.7918,260752.0
2019-02-05 15:30:00,7.77,7.81,7.76,7.79,408686.0,6.7918,6.8267,6.783,6.8092,408686.0
2019-02-06 09:30:00,7.76,7.77,7.69,7.71,222123.0,6.783,6.7918,6.7218,6.7393,222123.0
2019-02-06 10:00:00,7.7,7.72,7.67,7.67,273561.0,6.7306,6.748,6.7043,6.7043,273561.0
2019-02-06 10:30:00,7.68,7.85,7.68,7.84,331608.0,6.7131,6.8617,6.7131,6.8529,331608.0
2019-02-06 11:00:00,7.84,7.86,7.8,7.81,197899.0,6.8529,6.8704,6.818,6.8267,197899.0
2019-02-06 11:30:00,7.81,7.87,7.8,7.83,215906.0,6.8267,6.8792,6.818,6.8442,215906.0
2019-02-06 12:00:00,7.82,7.87,7.81,7.87,61719.0,6.8355,6.8792,6.8267,6.8792,61719.0
2019-02-06 12:30:00,7.87,7.88,7.83,7.85,57294.0,6.8792,6.8879,6.8442,6.8617,57294.0
2019-02-06 13:00:00,7.84,7.88,7.83,7.83,151066.0,6.8529,6.8879,6.8442,6.8442,151066.0
2019-02-06 13:30:00,7.83,7.83,7.79,7.81,202050.0,6.8442,6.8442,6.8092,6.8267,202050.0
2019-02-06 14:00:00,7.81,7.86,7.8,7.86,183778.0,6.8267,6.8704,6.818,6.8704,183778.0
2019-02-06 14:30:00,7.85,7.91,7.84,7.89,237959.0,6.8617,6.9141,6.8529,6.8966,237959.0
2019-02-06 15:00:00,7.89,7.9,7.85,7.86,108572.0,6.8966,6.9054,6.8617,6.8704,108572.0
2019-02-06 15:30:00,7.86,7.88,7.82,7.85,445805.0,6.8704,6.8879,6.8355,6.8617,445805.0
2019-02-07 09:30:00,7.76,7.76,7.67,7.72,159008.0,6.783,6.783,6.7043,6.748,159008.0
2019-02-07 10:00:00,7.72,7.72,7.67,7.71,239708.0,6.748,6.748,6.7043,6.7393,239708.0
2019-02-07 10:30:00,7.71,7.73,7.62,7.63,464910.0,6.7393,6.7568,6.6606,6.6694,464910.0
2019-02-07 11:00:00,7.62,7.64,7.56,7.58,318837.0,6.6606,6.6781,6.6082,6.6257,318837.0
2019-02-07 11:30:00,7.58,7.59,7.53,7.55,411841.0,6.6257,6.6344,6.582,6.5995,411841.0
2019-02-07 12:00:00,7.54,7.59,7.53,7.55,207000.0,6.5907,6.6344,6.582,6.5995,207000.0
2019-02-07 12:30:00,7.55,7.59,7.55,7.57,313948.0,6.5995,6.6344,6.5995,6.6169,313948.0
2019-02-07 13:00:00,7.57,7.62,7.56,7.61,434320.0,6.6169,6.6606,6.6082,6.6519,434320.0
2019-02-07 13:30:00,7.62,7.64,7.57,7.6,213536.0,6.6606,6.6781,6.6169,6.6432,213536.0
2019-02-07 14:00:00,7.59,7.62,7.56,7.62,496373.0,6.6344,6.6606,6.6082,6.6606,496373.0
2019-02-07 14:30:00,7.62,7.64,7.59,7.6,604204.0,6.6606,6.6781,6.6344,6.6432,604204.0
2019-02-07 15:00:00,7.6,7.62,7.57,7.58,247940.0,6.6432,6.6606,6.6169,6.6257,247940.0
2019-02-07 15:30:00,7.59,7.62,7.55,7.59,1772848.0,6.6344,6.6606,6.5995,6.6344,1772848.0
2019-02-08 09:30:00,7.6,7.6,7.5,7.53,574713.0,6.6432,6.6432,6.5557,6.582,574713.0
2019-02-08 10:00:00,7.53,7.57,7.5,7.52,478906.0,6.582,6.6169,6.5557,6.5732,478906.0
2019-02-08 10:30:00,7.52,7.55,7.49,7.5,652587.0,6.5732,6.5995,6.547,6.5557,652587.0
2019-02-08 11:00:00,7.51,7.51,7.42,7.44,649199.0,6.5645,6.5645,6.4858,6.5033,649199.0
2019-02-08 11:30:00,7.44,7.45,7.39,7.45,358377.0,6.5033,6.512,6.4596,6.512,358377.0
2019-02-08 12:00:00,7.45,7.47,7.42,7.47,263813.0,6.512,6.5295,6.4858,6.5295,263813.0
2019-02-08 12:30:00,7.47,7.51,7.46,7.48,131743.0,6.5295,6.5645,6.5208,6.5383,131743.0
2019-02-08 13:00:00,7.49,7.51,7.47,7.48,303711.0,6.547,6.5645,6.5295,6.5383,303711.0
2019-02-08 13:30:00,7.48,7.49,7.44,7.47,76290.0,6.5383,6.547,6.5033,6.5295,76290.0
2019-02-08 14:00:00,7.47,7.48,7.44,7.46,119542.0,6.5295,6.5383,6.5033,6.5208,119542.0
2019-02-08 14:30:00,7.45,7.49,7.45,7.47,101352.0,6.512,6.547,6.512,6.5295,101352.0
2019-02-08 15:00:00,7.48,7.5,7.46,7.47,215825.0,6.5383,6.5557,6.5208,6.5295,215825.0
2019-02-08 15:30:00,7.48,7.48,7.43,7.48,1069469.0,6.5383,6.5383,6.4946,6.5383,1069469.0
2019-02-11 09:30:00,7.38,7.4,7.23,7.3,800295.0,6.4509,6.4683,6.3197,6.3809,800295.0
2019-02-11 10:00:00,7.3,7.47,7.29,7.46,1048301.0,6.3809,6.5295,6.3722,6.5208,1048301.0
2019-02-11 10:30:00,7.46,7.49,7.39,7.44,678497.0,6.5208,6.547,6.4596,6.5033,678497.0
2019-02-11 11:00:00,7.44,7.47,7.42,7.44,201806.0,6.5033,6.5295,6.4858,6.5033,201806.0
2019-02-11 11:30:00,7.44,7.49,7.43,7.48,102667.0,6.5033,6.547,6.4946,6.5383,102667.0
2019-02-11 12:00:00,7.49,7.56,7.48,7.56,197670.0,6.547,6.6082,6.5383,6.6082,197670.0
2019-02-11 12:30:00,7.55,7.59,7.54,7.57,161643.0,6.5995,6.6344,6.5907,6.6169,161643.0
2019-02-11 13:00:00,7.56,7.6,7.56,7.59,73691.0,6.6082,6.6432,6.6082,6.6344,73691.0
2019-02-11 13:30:00,7.59,7.6,7.55,7.56,101143.0,6.6344,6.6432,6.5995,6.6082,101143.0
2019-02-11 14:00:00,7.55,7.58,7.54,7.55,92601.0,6.5995,6.6257,6.5907,6.5995,92601.0
2019-02-11 14:30:00,7.55,7.56,7.51,7.54,116084.0,6.5995,6.6082,6.5645,6.5907,116084.0
2019-02-11 15:00:00,7.54,7.58,7.53,7.56,147134.0,6.5907,6.6257,6.582,6.6082,147134.0
2019-02-11 15:30:00,7.57,7.57,7.51,7.56,471248.0,6.6169,6.6169,6.5645,6.6082,471248.0
2019-02-12 09:30:00,7.74,7.81,7.7,7.76,951607.0,6.7655,6.8267,6.7306,6.783,951607.0
2019-02-12 10:00:00,7.76,7.78,7.71,7.72,140622.0,6.783,6.8005,6.7393,6.748,140622.0
2019-02-12 10:30:00,7.72,7.76,7.68,7.75,183068.0,6.748,6.783,6.7131,6.7743,183068.0
2019-02-12 11:00:00,7.75,7.76,7.67,7.68,194679.0,6.7743,6.783,6.7043,6.7131,194679.0
2019-02-12 11:30:00,7.67,7.75,7.66,7.74,444012.0,6.7043,6.7743,6.6956,6.7655,444012.0
2019-02-12 12:00:00,7.75,7.77,7.72,7.75,183333.0,6.7743,6.7918,6.748,6.7743,183333.0
2019-02-12 12:30:00,7.76,7.77,7.74,7.76,121767.0,6.783,6.7918,6.7655,6.783,121767.0
2019-02-12 13:00:00,7.76,7.78,7.75,7.77,109089.0,6.783,6.8005,6.7743,6.7918,109089.0
2019-02-12 13:30:00,7.78,7.81,7.76,7.77,191327.0,6.8005,6.8267,6.783,6.7918,191327.0
2019-02-12 14:00:00,7.77,7.82,7.75,7.79,247076.0,6.7918,6.8355,6.7743,6.8092,247076.0
2019-02-12 14:30:00,7.79,7.82,7.78,7.82,156403.0,6.8092,6.8355,6.8005,6.8355,156403.0
2019-02-12 15:00:00,7.81,7.84,7.81,7.83,167087.0,6.8267,6.8529,6.8267,6.8442,167087.0
2019-02-12 15:30:00,7.83,7.88,7.82,7.87,968516.0,6.8442,6.8879,6.8355,6.8792,968516.0
2019-02-13 09:30:00,7.75,8.07,7.67,8.02,1126753.0,6.7743,7.054,6.7043,7.0103,1126753.0
2019-02-13 10:00:00,8.02,8.16,7.99,8.13,582120.0,7.0103,7.1327,6.9841,7.1064,582120.0
2019-02-13 10:30:00,8.12,8.27,8.08,8.22,789493.0,7.0977,7.2288,7.0627,7.1851,789493.0
2019-02-13 11:00:00,8.22,8.45,8.22,8.4,2006567.0,7.1851,7.3861,7.1851,7.3424,2006567.0
2019-02-13 11:30:00,8.4,8.45,8.28,8.3,1318898.0,7.3424,7.3861,7.2375,7.255,1318898.0
2019-02-13 12:00:00,8.29,8.35,8.2,8.22,652566.0,7.2463,7.2987,7.1676,7.1851,652566.0
2019-02-13 12:30:00,8.22,8.3,8.19,8.29,1140316.0,7.1851,7.255,7.1589,7.2463,1140316.0
2019-02-13 13:00:00,8.3,8.31,8.23,8.26,946951.0,7.255,7.2638,7.1938,7.2201,946951.0
2019-02-13 13:30:00,8.27,8.3,8.19,8.21,400588.0,7.2288,7.255,7.1589,7.1764,400588.0
2019-02-13 14:00:00,8.21,8.21,8.14,8.2,380982.0,7.1764,7.1764,7.1152,7.1676,380982.0
2019-02-13 14:30:00,8.2,8.27,8.19,8.21,408702.0,7.1676,7.2288,7.1589,7.1764,408702.0
2019-02-13 15:00:00,8.22,8.29,8.2,8.28,389044.0,7.1851,7.2463,7.1676,7.2375,389044.0
2019-02-13 15:30:00,8.28,8.35,8.26,8.34,1530771.0,7.2375,7.2987,7.2201,7.29,1530771.0
2019-02-14 09:30:00,8.28,8.52,8.28,8.51,728801.0,7.2375,7.4473,7.2375,7.4386,728801.0
2019-02-14 10:00:00,8.51,8.59,8.43,8.54,768245.0,7.4386,7.5085,7.3687,7.4648,768245.0
2019-02-14 10:30:00,8.55,8.57,8.45,8.5,590004.0,7.4736,7.491,7.3861,7.4298,590004.0
2019-02-14 11:00:00,8.5,8.52,8.45,8.47,368151.0,7.4298,7.4473,7.3861,7.4036,368151.0
2019-02-14 11:30:00,8.47,8.48,8.4,8.46,445419.0,7.4036,7.4124,7.3424,7.3949,445419.0
2019-02-14 12:00:00,8.46,8.5,8.42,8.48,373158.0,7.3949,7.4298,7.3599,7.4124,373158.0
2019-02-14 12:30:00,8.47,8.51,8.46,8.49,314394.0,7.4036,7.4386,7.3949,7.4211,314394.0
2019-02-14 13:00:00,8.49,8.5,8.45,8.46,318775.0,7.4211,7.4298,7.3861,7.3949,318775.0
2019-02-14 13:30:00,8.46,8.48,8.43,8.43,378127.0,7.3949,7.4124,7.3687,7.3687,378127.0
2019-02-14 14:00:00,8.44,8.44,8.39,8.4,297977.0,7.3774,7.3774,7.3337,7.3424,297977.0
2019-02-14 14:30:00,8.4,8.45,8.4,8.43,242070.0,7.3424,7.3861,7.3424,7.3687,242070.0
2019-02-14 15:00:00,8.44,8.47,8.41,8.45,479677.0,7.3774,7.4036,7.3512,7.3861,479677.0
2019-02-14 15:30:00,8.45,8.46,8.36,8.37,1052732.0,7.3861,7.3949,7.3075,7.3162,1052732.0
2019-02-15 09:30:00,8.51,8.59,8.49,8.54,499251.0,7.4386,7.5085,7.4211,7.4648,499251.0
2019-02-15 10:00:00,8.54,8.58,8.49,8.54,318535.0,7.4648,7.4998,7.4211,7.4648,318535.0
2019-02-15 10:30:00,8.54,8.56,8.49,8.5,204312.0,7.4648,7.4823,7.4211,7.4298,204312.0
2019-02-15 11:00:00,8.51,8.6,8.5,8.58,217737.0,7.4386,7.5173,7.4298,7.4998,217737.0
2019-02-15 11:30:00,8.58,8.64,8.55,8.62,276507.0,7.4998,7.5522,7.4736,7.5347,276507.0
2019-02-15 12:00:00,8.62,8.63,8.58,8.59,186104.0,7.5347,7.5435,7.4998,7.5085,186104.0
2019-02-15 12:30:00,8.59,8.61,8.56,8.58,228291.0,7.5085,7.526,7.4823,7.4998,228291.0
2019-02-15 13:00:00,8.58,8.58,8.55,8.57,119654.0,7.4998,7.4998,7.4736,7.491,119654.0
2019-02-15 13:30:00,8.56,8.59,8.55,8.57,225861.0,7.4823,7.5085,7.4736,7.491,225861.0
2019-02-15 14:00:00,8.57,8.62,8.56,8.6,196735.0,7.491,7.5347,7.4823,7.5173,196735.0
2019-02-15 14:30:00,8.61,8.68,8.6,8.65,431783.0,7.526,7.5872,7.5173,7.561,431783.0
2019-02-15 15:00:00,8.65,8.66,8.62,8.65,160065.0,7.561,7.5697,7.5347,7.561,160065.0
2019-02-15 15:30:00,8.65,8.7,8.64,8.7,1099268.0,7.561,7.6047,7.5522,7.6047,1099268.0
2019-02-19 09:30:00,8.66,8.75,8.62,8.75,534274.0,7.5697,7.6484,7.5347,7.6484,534274.0
2019-02-19 10:00:00,8.76,8.77,8.68,8.74,338576.0,7.6571,7.6659,7.5872,7.6396,338576.0
2019-02-19 10:30:00,8.74,8.75,8.64,8.66,402897.0,7.6396,7.6484,7.5522,7.5697,402897.0
2019-02-19 11:00:00,8.66,8.68,8.64,8.67,284360.0,7.5697,7.5872,7.5522,7.5784,284360.0
2019-02-19 11:30:00,8.68,8.78,8.68,8.78,203544.0,7.5872,7.6746,7.5872,7.6746,203544.0
2019-02-19 12:00:00,8.78,8.83,8.75,8.81,202701.0,7.6746,7.7183,7.6484,7.7008,202701.0
2019-02-19 12:30:00,8.8,8.82,8.73,8.74,343489.0,7.6921,7.7096,7.6309,7.6396,343489.0
2019-02-19 13:00:00,8.73,8.75,8.7,8.75,156512.0,7.6309,7.6484,7.6047,7.6484,156512.0
2019-02-19 13:30:00,8.74,8.79,8.73,8.75,167867.0,7.6396,7.6833,7.6309,7.6484,167867.0
2019-02-19 14:00:00,8.75,8.76,8.71,8.75,157703.0,7.6484,7.6571,7.6134,7.6484,157703.0
2019-02-19 14:30:00,8.75,8.78,8.73,8.77,169851.0,7.6484,7.6746,7.6309,7.6659,169851.0
2019-02-19 15:00:00,8.77,8.8,8.76,8.76,294031.0,7.6659,7.6921,7.6571,7.6571,294031.0
2019-02-19 15:30:00,8.77,8.81,8.76,8.79,818666.0,7.6659,7.7008,7.6571,7.6833,818666.0
2019-02-20 09:30:00,8.77,8.85,8.73,8.76,403787.0,7.6659,7.7358,7.6309,7.6571,403787.0
2019-02-20 10:00:00,8.77,8.83,8.73,8.82,258017.0,7.6659,7.7183,7.6309,7.7096,258017.0
2019-02-20 10:30:00,8.81,8.86,8.78,8.79,290898.0,7.7008,7.7445,7.6746,7.6833,290898.0
2019-02-20 11:00:00,8.79,8.86,8.77,8.84,241397.0,7.6833,7.7445,7.6659,7.727,241397.0
2019-02-20 11:30:00,8.85,8.89,8.83,8.86,156783.0,7.7358,7.7707,7.7183,7.7445,156783.0
2019-02-20 12:00:00,8.86,8.88,8.83,8.84,113508.0,7.7445,7.762,7.7183,7.727,113508.0
2019-02-20 12:30:00,8.84,8.86,8.82,8.83,230712.0,7.727,7.7445,7.7096,7.7183,230712.0
2019-02-20 13:00:00,8.82,8.86,8.8,8.86,252894.0,7.7096,7.7445,7.6921,7.7445,252894.0
2019-02-20 13:30:00,8.85,8.89,8.85,8.85,114740.0,7.7358,7.7707,7.7358,7.7358,114740.0
2019-02-20 14:00:00,8.85,8.88,8.81,8.84,129618.0,7.7358,7.762,7.7008,7.727,129618.0
2019-02-20 14:30:00,8.84,8.86,8.84,8.85,92390.0,7.727,7.7445,7.727,7.7358,92390.0
2019-02-20 15:00:00,8.85,8.86,8.83,8.83,136246.0,7.7358,7.7445,7.7183,7.7183,136246.0
2019-02-20 15:30:00,8.83,8.86,8.82,8.86,629068.0,7.7183,7.7445,7.7096,7.7445,629068.0
2019-02-21 09:30:00,8.79,8.86,8.77,8.8,217929.0,7.6833,7.7445,7.6659,7.6921,217929.0
2019-02-21 10:00:00,8.8,8.8,8.74,8.75,164993.0,7.6921,7.6921,7.6396,7.6484,164993.0
2019-02-21 10:30:00,8.74,8.85,8.74,8.84,93628.0,7.6396,7.7358,7.6396,7.727,93628.0
2019-02-21 11:00:00,8.83,8.87,8.8,8.83,147398.0,7.7183,7.7533,7.6921,7.7183,147398.0
2019-02-21 11:30:00,8.83,8.84,8.76,8.77,137115.0,7.7183,7.727,7.6571,7.6659,137115.0
2019-02-21 12:00:00,8.77,8.79,8.69,8.7,309922.0,7.6659,7.6833,7.5959,7.6047,309922.0
2019-02-21 12:30:00,8.71,8.71,8.65,8.68,284943.0,7.6134,7.6134,7.561,7.5872,284943.0
2019-02-21 13:00:00,8.67,8.69,8.63,8.64,189175.0,7.5784,7.5959,7.5435,7.5522,189175.0
2019-02-21 13:30:00,8.65,8.65,8.62,8.64,170188.0,7.561,7.561,7.5347,7.5522,170188.0
2019-02-21 14:00:00,8.65,8.65,8.61,8.62,78275.0,7.561,7.561,7.526,7.5347,78275.0
2019-02-21 14:30:00,8.62,8.66,8.61,8.64,116419.0,7.5347,7.5697,7.526,7.5522,116419.0
2019-02-21 15:00:00,8.64,8.67,8.64,8.65,134113.0,7.5522,7.5784,7.5522,7.561,134113.0
2019-02-21 15:30:00,8.65,8.71,8.64,8.7,737895.0,7.561,7.6134,7.5522,7.6047,737895.0
2019-02-22 09:30:00,8.8,8.84,8.76,8.8,126595.0,7.6921,7.727,7.6571,7.6921,126595.0
2019-02-22 10:00:00,8.8,8.8,8.71,8.73,116001.0,7.6921,7.6921,7.6134,7.6309,116001.0
2019-02-22 10:30:00,8.73,8.8,8.7,8.79,140782.0,7.6309,7.6921,7.6047,7.6833,140782.0
2019-02-22 11:00:00,8.79,8.82,8.75,8.77,184507.0,7.6833,7.7096,7.6484,7.6659,184507.0
2019-02-22 11:30:00,8.77,8.82,8.76,8.82,81361.0,7.6659,7.7096,7.6571,7.7096,81361.0
2019-02-22 12:00:00,8.82,8.85,8.81,8.83,83423.0,7.7096,7.7358,7.7008,7.7183,83423.0
2019-02-22 12:30:00,8.82,8.87,8.81,8.87,90234.0,7.7096,7.7533,7.7008,7.7533,90234.0
2019-02-22 13:00:00,8.87,8.89,8.85,8.86,113596.0,7.7533,7.7707,7.7358,7.7445,113596.0
2019-02-22 13:30:00,8.86,8.9,8.85,8.89,122811.0,7.7445,7.7795,7.7358,7.7707,122811.0
2019-02-22 14:00:00,8.9,8.9,8.87,8.88,168194.0,7.7795,7.7795,7.7533,7.762,168194.0
2019-02-22 14:30:00,8.88,8.89,8.83,8.84,171127.0,7.762,7.7707,7.7183,7.727,171127.0
2019-02-22 15:00:00,8.84,8.87,8.81,8.87,436675.0,7.727,7.7533,7.7008,7.7533,436675.0
2019-02-22 15:30:00,8.87,8.9,8.85,8.89,589250.0,7.7533,7.7795,7.7358,7.7707,589250.0
2019-02-25 09:30:00,8.88,8.96,8.86,8.91,260328.0,7.762,7.8319,7.7445,7.7882,260328.0
2019-02-25 10:00:00,8.92,8.92,8.87,8.88,164802.0,7.797,7.797,7.7533,7.762,164802.0
2019-02-25 10:30:00,8.88,8.96,8.88,8.94,175914.0,7.762,7.8319,7.762,7.8145,175914.0
2019-02-25 11:00:00,8.94,8.95,8.81,8.81,245100.0,7.8145,7.8232,7.7008,7.7008,245100.0
2019-02-25 11:30:00,8.81,8.85,8.79,8.82,167278.0,7.7008,7.7358,7.6833,7.7096,167278.0
2019-02-25 12:00:00,8.82,8.86,8.82,8.83,86555.0,7.7096,7.7445,7.7096,7.7183,86555.0
2019-02-25 12:30:00,8.82,8.85,8.81,8.84,172921.0,7.7096,7.7358,7.7008,7.727,172921.0
2019-02-25 13:00:00,8.84,8.89,8.83,8.88,202802.0,7.727,7.7707,7.7183,7.762,202802.0
2019-02-25 13:30:00,8.88,8.92,8.87,8.91,200976.0,7.762,7.797,7.7533,7.7882,200976.0
2019-02-25 14:00:00,8.91,8.94,8.9,8.92,196769.0,7.7882,7.8145,7.7795,7.797,196769.0
2019-02-25 14:30:00,8.93,8.94,8.91,8.94,230052.0,7.8057,7.8145,7.7882,7.8145,230052.0
2019-02-25 15:00:00,8.93,8.96,8.93,8.94,315718.0,7.8057,7.8319,7.8057,7.8145,315718.0
2019-02-25 15:30:00,8.94,9.0,8.93,8.94,1347094.0,7.8145,7.8669,7.8057,7.8145,1347094.0
2019-02-26 09:30:00,8.99,9.07,8.98,9.05,215596.0,7.8582,7.9281,7.8494,7.9106,215596.0
2019-02-26 10:00:00,9.06,9.09,8.93,8.97,221124.0,7.9193,7.9456,7.8057,7.8407,221124.0
2019-02-26 10:30:00,8.98,9.03,8.97,9.03,120596.0,7.8494,7.8931,7.8407,7.8931,120596.0
2019-02-26 11:00:00,9.03,9.11,9.01,9.05,195499.0,7.8931,7.963,7.8756,7.9106,195499.0
2019-02-26 11:30:00,9.05,9.12,9.05,9.12,197679.0,7.9106,7.9718,7.9106,7.9718,197679.0
2019-02-26 12:00:00,9.12,9.12,9.06,9.08,113973.0,7.9718,7.9718,7.9193,7.9368,113973.0
2019-02-26 12:30:00,9.08,9.11,9.05,9.1,99058.0,7.9368,7.963,7.9106,7.9543,99058.0
2019-02-26 13:00:00,9.1,9.11,9.08,9.09,76271.0,7.9543,7.963,7.9368,7.9456,76271.0
2019-02-26 13:30:00,9.08,9.1,9.06,9.09,116990.0,7.9368,7.9543,7.9193,7.9456,116990.0
2019-02-26 14:00:00,9.1,9.17,9.09,9.16,313347.0,7.9543,8.0155,7.9456,8.0068,313347.0
2019-02-26 14:30:00,9.16,9.22,9.16,9.21,189887.0,8.0068,8.0592,8.0068,8.0505,189887.0
2019-02-26 15:00:00,9.22,9.25,9.21,9.22,257469.0,8.0592,8.0854,8.0505,8.0592,257469.0
2019-02-26 15:30:00,9.22,9.24,9.14,9.2,2077390.0,8.0592,8.0767,7.9893,8.0417,2077390.0
2019-02-27 09:30:00,9.31,9.32,9.16,9.25,316719.0,8.1379,8.1466,8.0068,8.0854,316719.0
2019-02-27 10:00:00,9.24,9.27,9.13,9.14,577225.0,8.0767,8.1029,7.9805,7.9893,577225.0
2019-02-27 10:30:00,9.16,9.32,9.15,9.29,350255.0,8.0068,8.1466,7.998,8.1204,350255.0
2019-02-27 11:00:00,9.29,9.3,9.15,9.15,341119.0,8.1204,8.1291,7.998,7.998,341119.0
2019-02-27 11:30:00,9.14,9.18,9.12,9.16,254377.0,7.9893,8.0242,7.9718,8.0068,254377.0
2019-02-27 12:00:00,9.16,9.17,9.12,9.16,143787.0,8.0068,8.0155,7.9718,8.0068,143787.0
2019-02-27 12:30:00,9.16,9.17,9.12,9.15,63921.0,8.0068,8.0155,7.9718,7.998,63921.0
2019-02-27 13:00:00,9.14,9.2,9.14,9.2,51148.0,7.9893,8.0417,7.9893,8.0417,51148.0
2019-02-27 13:30:00,9.2,9.21,9.17,9.18,61017.0,8.0417,8.0505,8.0155,8.0242,61017.0
2019-02-27 14:00:00,9.19,9.2,9.16,9.18,60807.0,8.033,8.0417,8.0068,8.0242,60807.0
2019-02-27 14:30:00,9.18,9.2,9.15,9.17,116072.0,8.0242,8.0417,7.998,8.0155,116072.0
2019-02-27 15:00:00,9.16,9.18,9.13,9.13,156036.0,8.0068,8.0242,7.9805,7.9805,156036.0
2019-02-27 15:30:00,9.13,9.16,9.12,9.15,837401.0,7.9805,8.0068,7.9718,7.998,837401.0
2019-02-28 09:30:00,9.11,9.13,9.07,9.07,184576.0,7.963,7.9805,7.9281,7.9281,184576.0
2019-02-28 10:00:00,9.07,9.11,8.97,9.11,337317.0,7.9281,7.963,7.8407,7.963,337317.0
2019-02-28 10:30:00,9.1,9.14,9.05,9.08,262853.0,7.9543,7.9893,7.9106,7.9368,262853.0
2019-02-28 11:00:00,9.07,9.14,9.06,9.11,158705.0,7.9281,7.9893,7.9193,7.963,158705.0
2019-02-28 11:30:00,9.1,9.12,9.05,9.08,131113.0,7.9543,7.9718,7.9106,7.9368,131113.0
2019-02-28 12:00:00,9.08,9.13,9.08,9.12,226805.0,7.9368,7.9805,7.9368,7.9718,226805.0
2019-02-28 12:30:00,9.12,9.13,9.08,9.12,120925.0,7.9718,7.9805,7.9368,7.9718,120925.0
2019-02-28 13:00:00,9.13,9.16,9.13,9.14,68453.0,7.9805,8.0068,7.9805,7.9893,68453.0
2019-02-28 13:30:00,9.14,9.15,9.11,9.13,44849.0,7.9893,7.998,7.963,7.9805,44849.0
2019-02-28 14:00:00,9.12,9.13,9.11,9.12,99677.0,7.9718,7.9805,7.963,7.9718,99677.0
2019-02-28 14:30:00,9.12,9.14,9.11,9.13,96423.0,7.9718,7.9893,7.963,7.9805,96423.0
2019-02-28 15:00:00,9.13,9.15,9.13,9.14,106027.0,7.9805,7.998,7.9805,7.9893,106027.0
2019-02-28 15:30:00,9.14,9.19,9.13,9.16,513835.0,7.9893,8.033,7.9805,8.0068,513835.0
2019-03-01 09:30:00,9.22,9.26,9.16,9.25,274218.0,8.0592,8.0942,8.0068,8.0854,274218.0
2019-03-01 10:00:00,9.25,9.27,9.18,9.19,283174.0,8.0854,8.1029,8.0242,8.033,283174.0
2019-03-01 10:30:00,9.19,9.24,9.14,9.21,243055.0,8.033,8.0767,7.9893,8.0505,243055.0
2019-03-01 11:00:00,9.22,9.22,9.1,9.14,156524.0,8.0592,8.0592,7.9543,7.9893,156524.0
2019-03-01 11:30:00,9.14,9.2,9.12,9.16,105260.0,7.9893,8.0417,7.9718,8.0068,105260.0
2019-03-01 12:00:00,9.16,9.2,9.15,9.19,83647.0,8.0068,8.0417,7.998,8.033,83647.0
2019-03-01 12:30:00,9.19,9.22,9.18,9.2,98467.0,8.033,8.0592,8.0242,8.0417,98467.0
2019-03-01 13:00:00,9.2,9.2,9.13,9.13,116095.0,8.0417,8.0417,7.9805,7.9805,116095.0
2019-03-01 13:30:00,9.13,9.14,9.1,9.12,100121.0,7.9805,7.9893,7.9543,7.9718,100121.0
2019-03-01 14:00:00,9.11,9.18,9.09,9.18,170867.0,7.963,8.0242,7.9456,8.0242,170867.0
2019-03-01 14:30:00,9.18,9.19,9.16,9.17,135286.0,8.0242,8.033,8.0068,8.0155,135286.0
2019-03-01 15:00:00,9.18,9.18,9.1,9.11,187921.0,8.0242,8.0242,7.9543,7.963,187921.0
2019-03-01 15:30:00,9.11,9.15,9.11,9.14,398597.0,7.963,7.998,7.963,7.9893,398597.0
2019-03-04 09:30:00,9.06,9.14,8.72,8.78,1871219.0,7.9193,7.9893,7.6221,7.6746,1871219.0
2019-03-04 10:00:00,8.79,8.84,8.77,8.81,718207.0,7.6833,7.727,7.6659,7.7008,718207.0
2019-03-04 10:30:00,8.81,8.81,8.68,8.68,414739.0,7.7008,7.7008,7.5872,7.5872,414739.0
2019-03-04 11:00:00,8.68,8.69,8.53,8.57,788737.0,7.5872,7.5959,7.4561,7.491,788737.0
2019-03-04 11:30:00,8.58,8.58,8.51,8.52,448371.0,7.4998,7.4998,7.4386,7.4473,448371.0
2019-03-04 12:00:00,8.52,8.56,8.47,8.48,1014815.0,7.4473,7.4823,7.4036,7.4124,1014815.0
2019-03-04 12:30:00,8.49,8.51,8.44,8.48,481709.0,7.4211,7.4386,7.3774,7.4124,481709.0
2019-03-04 13:00:00,8.49,8.51,8.43,8.51,191250.0,7.4211,7.4386,7.3687,7.4386,191250.0
2019-03-04 13:30:00,8.51,8.52,8.47,8.49,329469.0,7.4386,7.4473,7.4036,7.4211,329469.0
2019-03-04 14:00:00,8.49,8.63,8.49,8.62,304123.0,7.4211,7.5435,7.4211,7.5347,304123.0
2019-03-04 14:30:00,8.62,8.66,8.59,8.59,663176.0,7.5347,7.5697,7.5085,7.5085,663176.0
2019-03-04 15:00:00,8.59,8.6,8.54,8.59,282541.0,7.5085,7.5173,7.4648,7.5085,282541.0
2019-03-04 15:30:00,8.59,8.66,8.58,8.64,1563514.0,7.5085,7.5697,7.4998,7.5522,1563514.0
2019-03-05 09:30:00,8.65,8.72,8.61,8.66,438119.0,7.561,7.6221,7.526,7.5697,438119.0
2019-03-05 10:00:00,8.67,8.71,8.57,8.59,433232.0,7.5784,7.6134,7.491,7.5085,433232.0
2019-03-05 10:30:00,8.59,8.61,8.51,8.54,165959.0,7.5085,7.526,7.4386,7.4648,165959.0
2019-03-05 11:00:00,8.55,8.6,8.51,8.55,378885.0,7.4736,7.5173,7.4386,7.4736,378885.0
2019-03-05 11:30:00,8.55,8.55,8.49,8.54,611619.0,7.4736,7.4736,7.4211,7.4648,611619.0
2019-03-05 12:00:00,8.54,8.56,8.51,8.55,498431.0,7.4648,7.4823,7.4386,7.4736,498431.0
2019-03-05 12:30:00,8.55,8.63,8.54,8.61,483367.0,7.4736,7.5435,7.4648,7.526,483367.0
2019-03-05 13:00:00,8.61,8.64,8.59,8.59,194569.0,7.526,7.5522,7.5085,7.5085,194569.0
2019-03-05 13:30:00,8.6,8.65,8.59,8.64,164918.0,7.5173,7.561,7.5085,7.5522,164918.0
2019-03-05 14:00:00,8.64,8.67,8.62,8.64,270666.0,7.5522,7.5784,7.5347,7.5522,270666.0
2019-03-05 14:30:00,8.63,8.65,8.63,8.63,132621.0,7.5435,7.561,7.5435,7.5435,132621.0
2019-03-05 15:00:00,8.63,8.64,8.59,8.6,317155.0,7.5435,7.5522,7.5085,7.5173,317155.0
2019-03-05 15:30:00,8.6,8.62,8.58,8.6,637023.0,7.5173,7.5347,7.4998,7.5173,637023.0
2019-03-06 09:30:00,8.47,8.48,8.39,8.44,466969.0,7.4036,7.4124,7.3337,7.3774,466969.0
2019-03-06 10:00:00,8.43,8.45,8.38,8.41,642178.0,7.3687,7.3861,7.325,7.3512,642178.0
2019-03-06 10:30:00,8.4,8.46,8.37,8.44,469176.0,7.3424,7.3949,7.3162,7.3774,469176.0
2019-03-06 11:00:00,8.43,8.49,8.43,8.44,379332.0,7.3687,7.4211,7.3687,7.3774,379332.0
2019-03-06 11:30:00,8.44,8.49,8.41,8.41,529392.0,7.3774,7.4211,7.3512,7.3512,529392.0
2019-03-06 12:00:00,8.42,8.45,8.38,8.39,236791.0,7.3599,7.3861,7.325,7.3337,236791.0
2019-03-06 12:30:00,8.39,8.4,8.35,8.36,275340.0,7.3337,7.3424,7.2987,7.3075,275340.0
2019-03-06 13:00:00,8.37,8.42,8.35,8.4,118413.0,7.3162,7.3599,7.2987,7.3424,118413.0
2019-03-06 13:30:00,8.4,8.43,8.38,8.43,141764.0,7.3424,7.3687,7.325,7.3687,141764.0
2019-03-06 14:00:00,8.43,8.45,8.41,8.44,96019.0,7.3687,7.3861,7.3512,7.3774,96019.0
2019-03-06 14:30:00,8.43,8.44,8.38,8.4,131540.0,7.3687,7.3774,7.325,7.3424,131540.0
2019-03-06 15:00:00,8.4,8.41,8.38,8.41,124773.0,7.3424,7.3512,7.325,7.3512,124773.0
2019-03-06 15:30:00,8.41,8.43,8.35,8.38,1728783.0,7.3512,7.3687,7.2987,7.325,1728783.0
2019-03-07 09:30:00,8.4,8.43,8.26,8.31,460699.0,7.3424,7.3687,7.2201,7.2638,460699.0
2019-03-07 10:00:00,8.32,8.33,8.26,8.33,260417.0,7.2725,7.2813,7.2201,7.2813,260417.0
2019-03-07 10:30:00,8.33,8.41,8.33,8.37,435138.0,7.2813,7.3512,7.2813,7.3162,435138.0
2019-03-07 11:00:00,8.36,8.37,8.3,8.35,394412.0,7.3075,7.3162,7.255,7.2987,394412.0
2019-03-07 11:30:00,8.35,8.42,8.34,8.38,384036.0,7.2987,7.3599,7.29,7.325,384036.0
2019-03-07 12:00:00,8.37,8.41,8.36,8.41,136162.0,7.3162,7.3512,7.3075,7.3512,136162.0
2019-03-07 12:30:00,8.4,8.44,8.38,8.43,152052.0,7.3424,7.3774,7.325,7.3687,152052.0
2019-03-07 13:00:00,8.42,8.44,8.39,8.43,140844.0,7.3599,7.3774,7.3337,7.3687,140844.0
2019-03-07 13:30:00,8.43,8.43,8.39,8.39,118179.0,7.3687,7.3687,7.3337,7.3337,118179.0
2019-03-07 14:00:00,8.39,8.45,8.39,8.43,137078.0,7.3337,7.3861,7.3337,7.3687,137078.0
2019-03-07 14:30:00,8.42,8.44,8.39,8.41,177999.0,7.3599,7.3774,7.3337,7.3512,177999.0
2019-03-07 15:00:00,8.41,8.45,8.39,8.43,277401.0,7.3512,7.3861,7.3337,7.3687,277401.0
2019-03-07 15:30:00,8.43,8.48,8.42,8.44,833119.0,7.3687,7.4124,7.3599,7.3774,833119.0
2019-03-08 09:30:00,8.19,8.26,7.96,8.01,1333137.0,7.1589,7.2201,6.9578,7.0015,1333137.0
2019-03-08 10:00:00,8.0,8.12,7.95,8.12,378007.0,6.9928,7.0977,6.9491,7.0977,378007.0
2019-03-08 10:30:00,8.12,8.18,8.1,8.13,364976.0,7.0977,7.1501,7.0802,7.1064,364976.0
2019-03-08 11:00:00,8.12,8.19,8.1,8.19,318800.0,7.0977,7.1589,7.0802,7.1589,318800.0
2019-03-08 11:30:00,8.19,8.21,8.12,8.13,496770.0,7.1589,7.1764,7.0977,7.1064,496770.0
2019-03-08 12:00:00,8.13,8.18,8.12,8.14,129887.0,7.1064,7.1501,7.0977,7.1152,129887.0
2019-03-08 12:30:00,8.14,8.16,8.12,8.13,106675.0,7.1152,7.1327,7.0977,7.1064,106675.0
2019-03-08 13:00:00,8.14,8.16,8.13,8.16,181151.0,7.1152,7.1327,7.1064,7.1327,181151.0
2019-03-08 13:30:00,8.15,8.2,8.13,8.19,203061.0,7.1239,7.1676,7.1064,7.1589,203061.0
2019-03-08 14:00:00,8.18,8.2,8.15,8.19,99959.0,7.1501,7.1676,7.1239,7.1589,99959.0
2019-03-08 14:30:00,8.19,8.24,8.18,8.21,162644.0,7.1589,7.2026,7.1501,7.1764,162644.0
2019-03-08 15:00:00,8.2,8.21,8.16,8.18,157713.0,7.1676,7.1764,7.1327,7.1501,157713.0
2019-03-08 15:30:00,8.17,8.23,8.16,8.22,548291.0,7.1414,7.1938,7.1327,7.1851,548291.0
2019-03-11 09:30:00,8.28,8.39,8.28,8.36,312478.0,7.2375,7.3337,7.2375,7.3075,312478.0
2019-03-11 10:00:00,8.36,8.41,8.36,8.41,179228.0,7.3075,7.3512,7.3075,7.3512,179228.0
2019-03-11 10:30:00,8.41,8.49,8.39,8.47,224592.0,7.3512,7.4211,7.3337,7.4036,224592.0
2019-03-11 11:00:00,8.47,8.52,8.45,8.5,223086.0,7.4036,7.4473,7.3861,7.4298,223086.0
2019-03-11 11:30:00,8.5,8.54,8.49,8.53,202774.0,7.4298,7.4648,7.4211,7.4561,202774.0
2019-03-11 12:00:00,8.52,8.53,8.49,8.5,136775.0,7.4473,7.4561,7.4211,7.4298,136775.0
2019-03-11 12:30:00,8.5,8.56,8.49,8.55,211023.0,7.4298,7.4823,7.4211,7.4736,211023.0
2019-03-11 13:00:00,8.55,8.56,8.52,8.54,222455.0,7.4736,7.4823,7.4473,7.4648,222455.0
2019-03-11 13:30:00,8.54,8.57,8.52,8.55,496225.0,7.4648,7.491,7.4473,7.4736,496225.0
2019-03-11 14:00:00,8.55,8.58,8.54,8.56,732720.0,7.4736,7.4998,7.4648,7.4823,732720.0
2019-03-11 14:30:00,8.57,8.58,8.54,8.55,179288.0,7.491,7.4998,7.4648,7.4736,179288.0
2019-03-11 15:00:00,8.55,8.59,8.54,8.55,146087.0,7.4736,7.5085,7.4648,7.4736,146087.0
2019-03-11 15:30:00,8.55,8.57,8.54,8.57,965656.0,7.4736,7.491,7.4648,7.491,965656.0
2019-03-12 09:30:00,8.61,8.68,8.55,8.65,138978.0,7.526,7.5872,7.4736,7.561,138978.0
2019-03-12 10:00:00,8.65,8.69,8.63,8.65,166688.0,7.561,7.5959,7.5435,7.561,166688.0
2019-03-12 10:30:00,8.65,8.67,8.6,8.63,283439.0,7.561,7.5784,7.5173,7.5435,283439.0
2019-03-12 11:00:00,8.63,8.64,8.57,8.62,487282.0,7.5435,7.5522,7.491,7.5347,487282.0
2019-03-12 11:30:00,8.62,8.7,8.6,8.64,207440.0,7.5347,7.6047,7.5173,7.5522,207440.0
2019-03-12 12:00:00,8.64,8.7,8.63,8.65,262683.0,7.5522,7.6047,7.5435,7.561,262683.0
2019-03-12 12:30:00,8.66,8.68,8.62,8.63,376311.0,7.5697,7.5872,7.5347,7.5435,376311.0
2019-03-12 13:00:00,8.63,8.66,8.62,8.63,116925.0,7.5435,7.5697,7.5347,7.5435,116925.0
2019-03-12 13:30:00,8.63,8.67,8.62,8.67,98008.0,7.5435,7.5784,7.5347,7.5784,98008.0
2019-03-12 14:00:00,8.66,8.68,8.64,8.65,331462.0,7.5697,7.5872,7.5522,7.561,331462.0
2019-03-12 14:30:00,8.66,8.7,8.65,8.7,95565.0,7.5697,7.6047,7.561,7.6047,95565.0
2019-03-12 15:00:00,8.7,8.7,8.65,8.67,249752.0,7.6047,7.6047,7.561,7.5784,249752.0
2019-03-12 15:30:00,8.67,8.7,8.65,8.67,804247.0,7.5784,7.6047,7.561,7.5784,804247.0
2019-03-13 09:30:00,8.71,8.84,8.71,8.82,540161.0,7.6134,7.727,7.6134,7.7096,540161.0
2019-03-13 10:00:00,8.82,8.83,8.76,8.81,569294.0,7.7096,7.7183,7.6571,7.7008,569294.0
2019-03-13 10:30:00,8.81,8.87,8.81,8.84,643711.0,7.7008,7.7533,7.7008,7.727,643711.0
2019-03-13 11:00:00,8.83,8.88,8.82,8.85,444543.0,7.7183,7.762,7.7096,7.7358,444543.0
2019-03-13 11:30:00,8.86,8.87,8.82,8.85,223657.0,7.7445,7.7533,7.7096,7.7358,223657.0
2019-03-13 12:00:00,8.85,8.88,8.78,8.82,405392.0,7.7358,7.762,7.6746,7.7096,405392.0
2019-03-13 12:30:00,8.83,8.86,8.8,8.85,167351.0,7.7183,7.7445,7.6921,7.7358,167351.0
2019-03-13 13:00:00,8.86,8.87,8.82,8.87,179090.0,7.7445,7.7533,7.7096,7.7533,179090.0
2019-03-13 13:30:00,8.87,8.88,8.85,8.88,185060.0,7.7533,7.762,7.7358,7.762,185060.0
2019-03-13 14:00:00,8.88,8.9,8.85,8.86,224713.0,7.762,7.7795,7.7358,7.7445,224713.0
2019-03-13 14:30:00,8.86,8.88,8.8,8.85,177938.0,7.7445,7.762,7.6921,7.7358,177938.0
2019-03-13 15:00:00,8.84,8.85,8.81,8.83,152694.0,7.727,7.7358,7.7008,7.7183,152694.0
2019-03-13 15:30:00,8.83,8.88,8.81,8.85,1167152.0,7.7183,7.762,7.7008,7.7358,1167152.0
2019-03-14 09:30:00,8.83,8.89,8.76,8.83,536196.0,7.7512,7.8039,7.6898,7.7512,536196.0
2019-03-14 10:00:00,8.83,8.87,8.83,8.85,534725.0,7.7512,7.7863,7.7512,7.7688,534725.0
2019-03-14 10:30:00,8.85,8.87,8.78,8.78,739520.0,7.7688,7.7863,7.7073,7.7073,739520.0
2019-03-14 11:00:00,8.79,8.83,8.77,8.79,283293.0,7.7161,7.7512,7.6986,7.7161,283293.0
2019-03-14 11:30:00,8.78,8.82,8.76,8.8,271904.0,7.7073,7.7424,7.6898,7.7249,271904.0
2019-03-14 12:00:00,8.8,8.81,8.76,8.78,608791.0,7.7249,7.7337,7.6898,7.7073,608791.0
2019-03-14 12:30:00,8.79,8.79,8.76,8.78,176391.0,7.7161,7.7161,7.6898,7.7073,176391.0
2019-03-14 13:00:00,8.79,8.79,8.75,8.76,112075.0,7.7161,7.7161,7.681,7.6898,112075.0
2019-03-14 13:30:00,8.76,8.76,8.71,8.73,268366.0,7.6898,7.6898,7.6459,7.6634,268366.0
2019-03-14 14:00:00,8.74,8.75,8.72,8.73,134846.0,7.6722,7.681,7.6547,7.6634,134846.0
2019-03-14 14:30:00,8.73,8.75,8.72,8.74,148411.0,7.6634,7.681,7.6547,7.6722,148411.0
2019-03-14 15:00:00,8.73,8.79,8.73,8.79,158502.0,7.6634,7.7161,7.6634,7.7161,158502.0
2019-03-14 15:30:00,8.78,8.82,8.77,8.79,713145.0,7.7073,7.7424,7.6986,7.7161,713145.0
2019-03-15 09:30:00,8.75,8.81,8.74,8.77,197276.0,7.681,7.7337,7.6722,7.6986,197276.0
2019-03-15 10:00:00,8.77,8.78,8.67,8.7,304255.0,7.6986,7.7073,7.6108,7.6371,304255.0
2019-03-15 10:30:00,8.7,8.71,8.64,8.65,334670.0,7.6371,7.6459,7.5844,7.5932,334670.0
2019-03-15 11:00:00,8.64,8.66,8.58,8.63,331749.0,7.5844,7.602,7.5318,7.5757,331749.0
2019-03-15 11:30:00,8.64,8.7,8.61,8.69,417430.0,7.5844,7.6371,7.5581,7.6283,417430.0
2019-03-15 12:00:00,8.69,8.7,8.65,8.69,90250.0,7.6283,7.6371,7.5932,7.6283,90250.0
2019-03-15 12:30:00,8.69,8.74,8.68,8.69,117348.0,7.6283,7.6722,7.6196,7.6283,117348.0
2019-03-15 13:00:00,8.7,8.72,8.68,8.7,85402.0,7.6371,7.6547,7.6196,7.6371,85402.0
2019-03-15 13:30:00,8.7,8.74,8.7,8.73,73004.0,7.6371,7.6722,7.6371,7.6634,73004.0
2019-03-15 14:00:00,8.74,8.74,8.7,8.71,109857.0,7.6722,7.6722,7.6371,7.6459,109857.0
2019-03-15 14:30:00,8.71,8.74,8.7,8.73,239243.0,7.6459,7.6722,7.6371,7.6634,239243.0
2019-03-15 15:00:00,8.73,8.78,8.71,8.77,385746.0,7.6634,7.7073,7.6459,7.6986,385746.0
2019-03-15 15:30:00,8.76,8.79,8.75,8.78,1074927.0,7.6898,7.7161,7.681,7.7073,1074927.0
2019-03-18 09:30:00,8.79,8.85,8.79,8.84,175472.0,7.7161,7.7688,7.7161,7.76,175472.0
2019-03-18 10:00:00,8.84,8.85,8.81,8.85,191095.0,7.76,7.7688,7.7337,7.7688,191095.0
2019-03-18 10:30:00,8.84,8.89,8.83,8.88,134343.0,7.76,7.8039,7.7512,7.7951,134343.0
2019-03-18 11:00:00,8.88,8.91,8.84,8.86,156155.0,7.7951,7.8215,7.76,7.7776,156155.0
2019-03-18 11:30:00,8.86,8.86,8.82,8.84,190718.0,7.7776,7.7776,7.7424,7.76,190718.0
2019-03-18 12:00:00,8.84,8.87,8.83,8.85,73821.0,7.76,7.7863,7.7512,7.7688,73821.0
2019-03-18 12:30:00,8.85,8.86,8.83,8.85,97504.0,7.7688,7.7776,7.7512,7.7688,97504.0
2019-03-18 13:00:00,8.84,8.88,8.83,8.86,163430.0,7.76,7.7951,7.7512,7.7776,163430.0
2019-03-18 13:30:00,8.86,8.92,8.86,8.89,433049.0,7.7776,7.8302,7.7776,7.8039,433049.0
2019-03-18 14:00:00,8.89,8.94,8.88,8.93,258651.0,7.8039,7.8478,7.7951,7.839,258651.0
2019-03-18 14:30:00,8.92,8.93,8.88,8.89,100248.0,7.8302,7.839,7.7951,7.8039,100248.0
2019-03-18 15:00:00,8.89,8.91,8.87,8.88,125752.0,7.8039,7.8215,7.7863,7.7951,125752.0
2019-03-18 15:30:00,8.89,8.92,8.88,8.92,575768.0,7.8039,7.8302,7.7951,7.8302,575768.0
2019-03-19 09:30:00,9.0,9.04,8.95,9.03,423507.0,7.9005,7.9356,7.8566,7.9268,423507.0
2019-03-19 10:00:00,9.02,9.05,9.0,9.0,526515.0,7.918,7.9443,7.9005,7.9005,526515.0
2019-03-19 10:30:00,9.0,9.05,8.99,8.99,266948.0,7.9005,7.9443,7.8917,7.8917,266948.0
2019-03-19 11:00:00,9.0,9.01,8.96,9.0,405338.0,7.9005,7.9092,7.8653,7.9005,405338.0
2019-03-19 11:30:00,8.99,9.02,8.98,9.01,159331.0,7.8917,7.918,7.8829,7.9092,159331.0
2019-03-19 12:00:00,9.02,9.03,8.99,9.03,79314.0,7.918,7.9268,7.8917,7.9268,79314.0
2019-03-19 12:30:00,9.02,9.05,8.95,8.98,436294.0,7.918,7.9443,7.8566,7.8829,436294.0
2019-03-19 13:00:00,8.99,9.0,8.93,8.95,186822.0,7.8917,7.9005,7.839,7.8566,186822.0
2019-03-19 13:30:00,8.96,8.96,8.9,8.91,155293.0,7.8653,7.8653,7.8127,7.8215,155293.0
2019-03-19 14:00:00,8.91,8.94,8.86,8.9,245596.0,7.8215,7.8478,7.7776,7.8127,245596.0
2019-03-19 14:30:00,8.9,8.91,8.83,8.84,224601.0,7.8127,7.8215,7.7512,7.76,224601.0
2019-03-19 15:00:00,8.84,8.9,8.79,8.88,520223.0,7.76,7.8127,7.7161,7.7951,520223.0
2019-03-19 15:30:00,8.88,8.9,8.85,8.88,677940.0,7.7951,7.8127,7.7688,7.7951,677940.0
2019-03-20 09:30:00,8.84,8.95,8.83,8.93,247781.0,7.76,7.8566,7.7512,7.839,247781.0
2019-03-20 10:00:00,8.93,8.96,8.82,8.84,212514.0,7.839,7.8653,7.7424,7.76,212514.0
2019-03-20 10:30:00,8.86,9.01,8.85,9.0,483922.0,7.7776,7.9092,7.7688,7.9005,483922.0
2019-03-20 11:00:00,9.0,9.09,9.0,9.06,200432.0,7.9005,7.9795,7.9005,7.9531,200432.0
2019-03-20 11:30:00,9.07,9.11,9.06,9.07,259109.0,7.9619,7.997,7.9531,7.9619,259109.0
2019-03-20 12:00:00,9.06,9.1,9.04,9.1,96800.0,7.9531,7.9882,7.9356,7.9882,96800.0
2019-03-20 12:30:00,9.1,9.1,9.0,9.01,150633.0,7.9882,7.9882,7.9005,7.9092,150633.0
2019-03-20 13:00:00,9.01,9.08,9.0,9.04,129490.0,7.9092,7.9707,7.9005,7.9356,129490.0
2019-03-20 13:30:00,9.04,9.11,9.04,9.08,394098.0,7.9356,7.997,7.9356,7.9707,394098.0
2019-03-20 14:00:00,9.08,9.22,9.07,9.22,240816.0,7.9707,8.0936,7.9619,8.0936,240816.0
2019-03-20 14:30:00,9.22,9.24,9.19,9.22,263499.0,8.0936,8.1111,8.0672,8.0936,263499.0
2019-03-20 15:00:00,9.21,9.23,9.18,9.18,153242.0,8.0848,8.1024,8.0585,8.0585,153242.0
2019-03-20 15:30:00,9.18,9.19,9.15,9.16,856279.0,8.0585,8.0672,8.0321,8.0409,856279.0
2019-03-21 09:30:00,9.13,9.18,9.07,9.08,224950.0,8.0146,8.0585,7.9619,7.9707,224950.0
2019-03-21 10:00:00,9.08,9.15,9.07,9.15,202727.0,7.9707,8.0321,7.9619,8.0321,202727.0
2019-03-21 10:30:00,9.15,9.26,9.14,9.26,219048.0,8.0321,8.1287,8.0234,8.1287,219048.0
2019-03-21 11:00:00,9.25,9.27,9.18,9.18,254029.0,8.1199,8.1375,8.0585,8.0585,254029.0
2019-03-21 11:30:00,9.19,9.25,9.16,9.24,134413.0,8.0672,8.1199,8.0409,8.1111,134413.0
2019-03-21 12:00:00,9.24,9.24,9.12,9.16,105396.0,8.1111,8.1111,8.0058,8.0409,105396.0
2019-03-21 12:30:00,9.15,9.16,9.09,9.11,79050.0,8.0321,8.0409,7.9795,7.997,79050.0
2019-03-21 13:00:00,9.11,9.18,9.11,9.17,101959.0,7.997,8.0585,7.997,8.0497,101959.0
2019-03-21 13:30:00,9.17,9.21,9.16,9.21,88439.0,8.0497,8.0848,8.0409,8.0848,88439.0
2019-03-21 14:00:00,9.21,9.24,9.19,9.21,174072.0,8.0848,8.1111,8.0672,8.0848,174072.0
2019-03-21 14:30:00,9.21,9.24,9.2,9.21,121768.0,8.0848,8.1111,8.076,8.0848,121768.0
2019-03-21 15:00:00,9.21,9.22,9.18,9.19,133012.0,8.0848,8.0936,8.0585,8.0672,133012.0
2019-03-21 15:30:00,9.19,9.23,9.18,9.19,757488.0,8.0672,8.1024,8.0585,8.0672,757488.0
2019-03-22 09:30:00,9.05,9.05,8.93,8.94,275969.0,7.9443,7.9443,7.839,7.8478,275969.0
2019-03-22 10:00:00,8.93,8.99,8.91,8.94,142697.0,7.839,7.8917,7.8215,7.8478,142697.0
2019-03-22 10:30:00,8.95,8.96,8.88,8.89,167861.0,7.8566,7.8653,7.7951,7.8039,167861.0
2019-03-22 11:00:00,8.89,8.89,8.85,8.86,118342.0,7.8039,7.8039,7.7688,7.7776,118342.0
2019-03-22 11:30:00,8.86,8.87,8.78,8.79,174009.0,7.7776,7.7863,7.7073,7.7161,174009.0
2019-03-22 12:00:00,8.79,8.83,8.78,8.79,113776.0,7.7161,7.7512,7.7073,7.7161,113776.0
2019-03-22 12:30:00,8.79,8.81,8.76,8.79,199375.0,7.7161,7.7337,7.6898,7.7161,199375.0
2019-03-22 13:00:00,8.79,8.81,8.73,8.75,187505.0,7.7161,7.7337,7.6634,7.681,187505.0
2019-03-22 13:30:00,8.75,8.8,8.75,8.77,139853.0,7.681,7.7249,7.681,7.6986,139853.0
2019-03-22 14:00:00,8.77,8.86,8.76,8.84,192058.0,7.6986,7.7776,7.6898,7.76,192058.0
2019-03-22 14:30:00,8.84,8.87,8.81,8.85,119069.0,7.76,7.7863,7.7337,7.7688,119069.0
2019-03-22 15:00:00,8.86,8.88,8.81,8.82,199132.0,7.7776,7.7951,7.7337,7.7424,199132.0
2019-03-22 15:30:00,8.82,8.83,8.75,8.76,899609.0,7.7424,7.7512,7.681,7.6898,899609.0
2019-03-25 09:30:00,8.7,8.78,8.63,8.64,442504.0,7.6371,7.7073,7.5757,7.5844,442504.0
2019-03-25 10:00:00,8.64,8.66,8.58,8.62,292891.0,7.5844,7.602,7.5318,7.5669,292891.0
2019-03-25 10:30:00,8.61,8.65,8.57,8.61,275252.0,7.5581,7.5932,7.523,7.5581,275252.0
2019-03-25 11:00:00,8.61,8.67,8.6,8.66,269284.0,7.5581,7.6108,7.5493,7.602,269284.0
2019-03-25 11:30:00,8.66,8.66,8.61,8.61,132023.0,7.602,7.602,7.5581,7.5581,132023.0
2019-03-25 12:00:00,8.61,8.63,8.59,8.61,82531.0,7.5581,7.5757,7.5405,7.5581,82531.0
2019-03-25 12:30:00,8.61,8.62,8.56,8.58,72048.0,7.5581,7.5669,7.5142,7.5318,72048.0
2019-03-25 13:00:00,8.59,8.6,8.56,8.57,177758.0,7.5405,7.5493,7.5142,7.523,177758.0
2019-03-25 13:30:00,8.57,8.6,8.56,8.59,123777.0,7.523,7.5493,7.5142,7.5405,123777.0
2019-03-25 14:00:00,8.58,8.59,8.52,8.53,166765.0,7.5318,7.5405,7.4791,7.4879,166765.0
2019-03-25 14:30:00,8.53,8.58,8.52,8.56,188224.0,7.4879,7.5318,7.4791,7.5142,188224.0
2019-03-25 15:00:00,8.57,8.57,8.53,8.55,233713.0,7.523,7.523,7.4879,7.5054,233713.0
2019-03-25 15:30:00,8.54,8.55,8.49,8.52,1407106.0,7.4967,7.5054,7.4528,7.4791,1407106.0
2019-03-26 09:30:00,8.57,8.77,8.57,8.73,535722.0,7.523,7.6986,7.523,7.6634,535722.0
2019-03-26 10:00:00,8.73,8.74,8.68,8.7,314406.0,7.6634,7.6722,7.6196,7.6371,314406.0
2019-03-26 10:30:00,8.7,8.75,8.68,8.74,217946.0,7.6371,7.681,7.6196,7.6722,217946.0
2019-03-26 11:00:00,8.73,8.76,8.71,8.76,195964.0,7.6634,7.6898,7.6459,7.6898,195964.0
2019-03-26 11:30:00,8.76,8.79,8.71,8.73,176815.0,7.6898,7.7161,7.6459,7.6634,176815.0
2019-03-26 12:00:00,8.74,8.76,8.73,8.74,94656.0,7.6722,7.6898,7.6634,7.6722,94656.0
2019-03-26 12:30:00,8.74,8.75,8.72,8.73,90229.0,7.6722,7.681,7.6547,7.6634,90229.0
2019-03-26 13:00:00,8.74,8.76,8.73,8.75,101307.0,7.6722,7.6898,7.6634,7.681,101307.0
2019-03-26 13:30:00,8.75,8.78,8.74,8.76,278609.0,7.681,7.7073,7.6722,7.6898,278609.0
2019-03-26 14:00:00,8.75,8.77,8.73,8.75,154801.0,7.681,7.6986,7.6634,7.681,154801.0
2019-03-26 14:30:00,8.74,8.77,8.72,8.76,165629.0,7.6722,7.6986,7.6547,7.6898,165629.0
2019-03-26 15:00:00,8.76,8.79,8.73,8.74,500199.0,7.6898,7.7161,7.6634,7.6722,500199.0
2019-03-26 15:30:00,8.74,8.76,8.71,8.73,373719.0,7.6722,7.6898,7.6459,7.6634,373719.0
2019-03-27 09:30:00,8.71,8.73,8.63,8.65,221029.0,7.6459,7.6634,7.5757,7.5932,221029.0
2019-03-27 10:00:00,8.64,8.76,8.63,8.73,161549.0,7.5844,7.6898,7.5757,7.6634,161549.0
2019-03-27 10:30:00,8.72,8.74,8.68,8.74,335689.0,7.6547,7.6722,7.6196,7.6722,335689.0
2019-03-27 11:00:00,8.74,8.76,8.67,8.67,430837.0,7.6722,7.6898,7.6108,7.6108,430837.0
2019-03-27 11:30:00,8.67,8.68,8.61,8.64,266791.0,7.6108,7.6196,7.5581,7.5844,266791.0
2019-03-27 12:00:00,8.64,8.7,8.64,8.7,302400.0,7.5844,7.6371,7.5844,7.6371,302400.0
2019-03-27 12:30:00,8.69,8.71,8.66,8.67,190249.0,7.6283,7.6459,7.602,7.6108,190249.0
2019-03-27 13:00:00,8.68,8.7,8.67,8.69,155360.0,7.6196,7.6371,7.6108,7.6283,155360.0
2019-03-27 13:30:00,8.69,8.72,8.67,8.7,192823.0,7.6283,7.6547,7.6108,7.6371,192823.0
2019-03-27 14:00:00,8.7,8.74,8.67,8.68,224446.0,7.6371,7.6722,7.6108,7.6196,224446.0
2019-03-27 14:30:00,8.68,8.69,8.62,8.63,291540.0,7.6196,7.6283,7.5669,7.5757,291540.0
2019-03-27 15:00:00,8.63,8.64,8.61,8.62,280348.0,7.5757,7.5844,7.5581,7.5669,280348.0
2019-03-27 15:30:00,8.62,8.64,8.57,8.61,1158588.0,7.5669,7.5844,7.523,7.5581,1158588.0
2019-03-28 09:30:00,8.55,8.6,8.44,8.56,655200.0,7.5054,7.5493,7.4089,7.5142,655200.0
2019-03-28 10:00:00,8.57,8.62,8.53,8.6,399025.0,7.523,7.5669,7.4879,7.5493,399025.0
2019-03-28 10:30:00,8.6,8.62,8.57,8.58,193753.0,7.5493,7.5669,7.523,7.5318,193753.0
2019-03-28 11:00:00,8.58,8.59,8.52,8.54,119982.0,7.5318,7.5405,7.4791,7.4967,119982.0
2019-03-28 11:30:00,8.54,8.58,8.51,8.52,104929.0,7.4967,7.5318,7.4703,7.4791,104929.0
2019-03-28 12:00:00,8.52,8.57,8.51,8.56,83092.0,7.4791,7.523,7.4703,7.5142,83092.0
2019-03-28 12:30:00,8.56,8.57,8.54,8.55,73963.0,7.5142,7.523,7.4967,7.5054,73963.0
2019-03-28 13:00:00,8.56,8.65,8.56,8.63,192341.0,7.5142,7.5932,7.5142,7.5757,192341.0
2019-03-28 13:30:00,8.64,8.65,8.59,8.61,83079.0,7.5844,7.5932,7.5405,7.5581,83079.0
2019-03-28 14:00:00,8.61,8.62,8.57,8.57,61897.0,7.5581,7.5669,7.523,7.523,61897.0
2019-03-28 14:30:00,8.57,8.6,8.55,8.6,142346.0,7.523,7.5493,7.5054,7.5493,142346.0
2019-03-28 15:00:00,8.6,8.64,8.58,8.63,442283.0,7.5493,7.5844,7.5318,7.5757,442283.0
2019-03-28 15:30:00,8.63,8.64,8.6,8.6,444487.0,7.5757,7.5844,7.5493,7.5493,444487.0
2019-03-29 09:30:00,8.8,8.81,8.71,8.74,310561.0,7.7249,7.7337,7.6459,7.6722,310561.0
2019-03-29 10:00:00,8.74,8.74,8.65,8.66,277109.0,7.6722,7.6722,7.5932,7.602,277109.0
2019-03-29 10:30:00,8.66,8.67,8.58,8.6,199080.0,7.602,7.6108,7.5318,7.5493,199080.0
2019-03-29 11:00:00,8.6,8.62,8.55,8.56,282029.0,7.5493,7.5669,7.5054,7.5142,282029.0
2019-03-29 11:30:00,8.57,8.62,8.55,8.58,228905.0,7.523,7.5669,7.5054,7.5318,228905.0
2019-03-29 12:00:00,8.57,8.63,8.56,8.62,103793.0,7.523,7.5757,7.5142,7.5669,103793.0
2019-03-29 12:30:00,8.62,8.64,8.59,8.61,113466.0,7.5669,7.5844,7.5405,7.5581,113466.0
2019-03-29 13:00:00,8.61,8.62,8.6,8.61,56837.0,7.5581,7.5669,7.5493,7.5581,56837.0
2019-03-29 13:30:00,8.61,8.64,8.59,8.63,152706.0,7.5581,7.5844,7.5405,7.5757,152706.0
2019-03-29 14:00:00,8.63,8.68,8.63,8.68,153612.0,7.5757,7.6196,7.5757,7.6196,153612.0
2019-03-29 14:30:00,8.68,8.7,8.66,8.68,151554.0,7.6196,7.6371,7.602,7.6196,151554.0
2019-03-29 15:00:00,8.68,8.7,8.65,8.67,304036.0,7.6196,7.6371,7.5932,7.6108,304036.0
2019-03-29 15:30:00,8.67,8.69,8.64,8.69,588145.0,7.6108,7.6283,7.5844,7.6283,588145.0
2019-04-01 09:30:00,8.94,9.06,8.93,8.94,825972.0,7.8478,7.9531,7.839,7.8478,825972.0
2019-04-01 10:00:00,8.95,9.03,8.95,8.98,816458.0,7.8566,7.9268,7.8566,7.8829,816458.0
2019-04-01 10:30:00,8.99,8.99,8.91,8.96,262498.0,7.8917,7.8917,7.8215,7.8653,262498.0
2019-04-01 11:00:00,8.96,9.01,8.95,8.99,217907.0,7.8653,7.9092,7.8566,7.8917,217907.0
2019-04-01 11:30:00,8.98,9.0,8.94,8.99,203094.0,7.8829,7.9005,7.8478,7.8917,203094.0
2019-04-01 12:00:00,8.98,9.04,8.98,9.03,229608.0,7.8829,7.9356,7.8829,7.9268,229608.0
2019-04-01 12:30:00,9.02,9.08,9.02,9.08,530533.0,7.918,7.9707,7.918,7.9707,530533.0
2019-04-01 13:00:00,9.08,9.08,9.04,9.05,324342.0,7.9707,7.9707,7.9356,7.9443,324342.0
2019-04-01 13:30:00,9.05,9.11,9.05,9.1,580568.0,7.9443,7.997,7.9443,7.9882,580568.0
2019-04-01 14:00:00,9.1,9.11,9.06,9.08,166665.0,7.9882,7.997,7.9531,7.9707,166665.0
2019-04-01 14:30:00,9.08,9.09,9.07,9.08,194261.0,7.9707,7.9795,7.9619,7.9707,194261.0
2019-04-01 15:00:00,9.08,9.08,9.04,9.08,573256.0,7.9707,7.9707,7.9356,7.9707,573256.0
2019-04-01 15:30:00,9.08,9.13,9.07,9.12,1406665.0,7.9707,8.0146,7.9619,8.0058,1406665.0
2019-04-02 09:30:00,9.14,9.21,9.06,9.21,446194.0,8.0234,8.0848,7.9531,8.0848,446194.0
2019-04-02 10:00:00,9.21,9.21,9.09,9.13,250733.0,8.0848,8.0848,7.9795,8.0146,250733.0
2019-04-02 10:30:00,9.13,9.16,9.03,9.05,296799.0,8.0146,8.0409,7.9268,7.9443,296799.0
2019-04-02 11:00:00,9.05,9.12,9.0,9.12,381605.0,7.9443,8.0058,7.9005,8.0058,381605.0
2019-04-02 11:30:00,9.12,9.15,9.08,9.11,239890.0,8.0058,8.0321,7.9707,7.997,239890.0
2019-04-02 12:00:00,9.11,9.13,9.03,9.04,321503.0,7.997,8.0146,7.9268,7.9356,321503.0
2019-04-02 12:30:00,9.04,9.11,9.03,9.11,176438.0,7.9356,7.997,7.9268,7.997,176438.0
2019-04-02 13:00:00,9.11,9.16,9.09,9.11,530833.0,7.997,8.0409,7.9795,7.997,530833.0
2019-04-02 13:30:00,9.1,9.14,9.08,9.09,155768.0,7.9882,8.0234,7.9707,7.9795,155768.0
2019-04-02 14:00:00,9.1,9.12,9.07,9.07,308890.0,7.9882,8.0058,7.9619,7.9619,308890.0
2019-04-02 14:30:00,9.08,9.11,9.06,9.07,269232.0,7.9707,7.997,7.9531,7.9619,269232.0
2019-04-02 15:00:00,9.07,9.08,9.05,9.07,268239.0,7.9619,7.9707,7.9443,7.9619,268239.0
2019-04-02 15:30:00,9.07,9.11,9.06,9.11,921874.0,7.9619,7.997,7.9531,7.997,921874.0
2019-04-03 09:30:00,9.15,9.18,9.1,9.13,321342.0,8.0321,8.0585,7.9882,8.0146,321342.0
2019-04-03 10:00:00,9.13,9.13,9.07,9.11,175946.0,8.0146,8.0146,7.9619,7.997,175946.0
2019-04-03 10:30:00,9.1,9.13,9.04,9.12,226602.0,7.9882,8.0146,7.9356,8.0058,226602.0
2019-04-03 11:00:00,9.12,9.15,9.05,9.07,554420.0,8.0058,8.0321,7.9443,7.9619,554420.0
2019-04-03 11:30:00,9.07,9.09,9.0,9.05,411736.0,7.9619,7.9795,7.9005,7.9443,411736.0
2019-04-03 12:00:00,9.05,9.08,9.03,9.03,118128.0,7.9443,7.9707,7.9268,7.9268,118128.0
2019-04-03 12:30:00,9.03,9.04,8.96,8.96,199116.0,7.9268,7.9356,7.8653,7.8653,199116.0
2019-04-03 13:00:00,8.97,8.97,8.89,8.9,373436.0,7.8741,7.8741,7.8039,7.8127,373436.0
2019-04-03 13:30:00,8.9,8.93,8.83,8.85,219055.0,7.8127,7.839,7.7512,7.7688,219055.0
2019-04-03 14:00:00,8.85,8.9,8.82,8.89,128384.0,7.7688,7.8127,7.7424,7.8039,128384.0
2019-04-03 14:30:00,8.9,8.94,8.87,8.93,378048.0,7.8127,7.8478,7.7863,7.839,378048.0
2019-04-03 15:00:00,8.92,8.96,8.91,8.93,248759.0,7.8302,7.8653,7.8215,7.839,248759.0
2019-04-03 15:30:00,8.93,8.97,8.91,8.95,619802.0,7.839,7.8741,7.8215,7.8566,619802.0
2019-04-04 09:30:00,8.93,8.97,8.88,8.89,217290.0,7.839,7.8741,7.7951,7.8039,217290.0
2019-04-04 10:00:00,8.89,8.92,8.84,8.86,482003.0,7.8039,7.8302,7.76,7.7776,482003.0
2019-04-04 10:30:00,8.87,8.89,8.81,8.86,361277.0,7.7863,7.8039,7.7337,7.7776,361277.0
2019-04-04 11:00:00,8.86,8.97,8.85,8.92,264271.0,7.7776,7.8741,7.7688,7.8302,264271.0
2019-04-04 11:30:00,8.92,9.02,8.89,8.99,188866.0,7.8302,7.918,7.8039,7.8917,188866.0
2019-04-04 12:00:00,9.0,9.01,8.91,8.94,188974.0,7.9005,7.9092,7.8215,7.8478,188974.0
2019-04-04 12:30:00,8.95,9.0,8.94,8.96,185327.0,7.8566,7.9005,7.8478,7.8653,185327.0
2019-04-04 13:00:00,8.96,8.98,8.92,8.98,162898.0,7.8653,7.8829,7.8302,7.8829,162898.0
2019-04-04 13:30:00,8.98,9.0,8.97,8.98,273220.0,7.8829,7.9005,7.8741,7.8829,273220.0
2019-04-04 14:00:00,8.99,9.0,8.94,8.95,381065.0,7.8917,7.9005,7.8478,7.8566,381065.0
2019-04-04 14:30:00,8.94,8.99,8.94,8.96,263608.0,7.8478,7.8917,7.8478,7.8653,263608.0
2019-04-04 15:00:00,8.96,8.99,8.96,8.97,319934.0,7.8653,7.8917,7.8653,7.8741,319934.0
2019-04-04 15:30:00,8.97,8.99,8.95,8.98,855892.0,7.8741,7.8917,7.8566,7.8829,855892.0
2019-04-05 09:30:00,9.01,9.19,9.01,9.18,519057.0,7.9092,8.0672,7.9092,8.0585,519057.0
2019-04-05 10:00:00,9.19,9.21,9.16,9.17,289669.0,8.0672,8.0848,8.0409,8.0497,289669.0
2019-04-05 10:30:00,9.17,9.29,9.17,9.24,382433.0,8.0497,8.155,8.0497,8.1111,382433.0
2019-04-05 11:00:00,9.24,9.27,9.2,9.24,303913.0,8.1111,8.1375,8.076,8.1111,303913.0
2019-04-05 11:30:00,9.24,9.28,9.22,9.27,326931.0,8.1111,8.1462,8.0936,8.1375,326931.0
2019-04-05 12:00:00,9.27,9.29,9.24,9.26,222494.0,8.1375,8.155,8.1111,8.1287,222494.0
2019-04-05 12:30:00,9.26,9.26,9.2,9.22,208989.0,8.1287,8.1287,8.076,8.0936,208989.0
2019-04-05 13:00:00,9.22,9.3,9.22,9.29,387688.0,8.0936,8.1638,8.0936,8.155,387688.0
2019-04-05 13:30:00,9.29,9.31,9.25,9.31,417484.0,8.155,8.1726,8.1199,8.1726,417484.0
2019-04-05 14:00:00,9.31,9.32,9.28,9.29,198370.0,8.1726,8.1814,8.1462,8.155,198370.0
2019-04-05 14:30:00,9.29,9.33,9.28,9.3,207422.0,8.155,8.1901,8.1462,8.1638,207422.0
2019-04-05 15:00:00,9.29,9.3,9.26,9.29,275653.0,8.155,8.1638,8.1287,8.155,275653.0
2019-04-05 15:30:00,9.29,9.39,9.29,9.39,1007041.0,8.155,8.2428,8.155,8.2428,1007041.0
2019-04-08 09:30:00,9.45,9.67,9.45,9.6,991729.0,8.2955,8.4886,8.2955,8.4272,991729.0
2019-04-08 10:00:00,9.6,9.62,9.5,9.59,664765.0,8.4272,8.4447,8.3394,8.4184,664765.0
2019-04-08 10:30:00,9.59,9.63,9.53,9.54,233473.0,8.4184,8.4535,8.3657,8.3745,233473.0
2019-04-08 11:00:00,9.54,9.54,9.46,9.49,253568.0,8.3745,8.3745,8.3043,8.3306,253568.0
2019-04-08 11:30:00,9.49,9.56,9.49,9.5,367378.0,8.3306,8.392,8.3306,8.3394,367378.0
2019-04-08 12:00:00,9.5,9.53,9.49,9.51,144691.0,8.3394,8.3657,8.3306,8.3481,144691.0
2019-04-08 12:30:00,9.51,9.57,9.49,9.57,202939.0,8.3481,8.4008,8.3306,8.4008,202939.0
2019-04-08 13:00:00,9.57,9.58,9.53,9.54,251105.0,8.4008,8.4096,8.3657,8.3745,251105.0
2019-04-08 13:30:00,9.55,9.58,9.53,9.57,208108.0,8.3833,8.4096,8.3657,8.4008,208108.0
2019-04-08 14:00:00,9.57,9.59,9.53,9.54,233221.0,8.4008,8.4184,8.3657,8.3745,233221.0
2019-04-08 14:30:00,9.54,9.6,9.53,9.58,229466.0,8.3745,8.4272,8.3657,8.4096,229466.0
2019-04-08 15:00:00,9.58,9.62,9.57,9.62,264909.0,8.4096,8.4447,8.4008,8.4447,264909.0
2019-04-08 15:30:00,9.62,9.66,9.59,9.65,1143595.0,8.4447,8.4798,8.4184,8.471,1143595.0
2019-04-09 09:30:00,9.58,9.61,9.44,9.45,561322.0,8.4096,8.4359,8.2867,8.2955,561322.0
2019-04-09 10:00:00,9.45,9.51,9.4,9.49,525935.0,8.2955,8.3481,8.2516,8.3306,525935.0
2019-04-09 10:30:00,9.48,9.51,9.41,9.43,206983.0,8.3218,8.3481,8.2604,8.2779,206983.0
2019-04-09 11:00:00,9.44,9.46,9.4,9.45,186971.0,8.2867,8.3043,8.2516,8.2955,186971.0
2019-04-09 11:30:00,9.46,9.47,9.44,9.46,243249.0,8.3043,8.313,8.2867,8.3043,243249.0
2019-04-09 12:00:00,9.47,9.57,9.46,9.57,681373.0,8.313,8.4008,8.3043,8.4008,681373.0
2019-04-09 12:30:00,9.57,9.58,9.56,9.57,505334.0,8.4008,8.4096,8.392,8.4008,505334.0
2019-04-09 13:00:00,9.57,9.58,9.51,9.52,363444.0,8.4008,8.4096,8.3481,8.3569,363444.0
2019-04-09 13:30:00,9.52,9.55,9.49,9.54,128730.0,8.3569,8.3833,8.3306,8.3745,128730.0
2019-04-09 14:00:00,9.54,9.54,9.5,9.52,129612.0,8.3745,8.3745,8.3394,8.3569,129612.0
2019-04-09 14:30:00,9.52,9.54,9.5,9.53,130024.0,8.3569,8.3745,8.3394,8.3657,130024.0
2019-04-09 15:00:00,9.53,9.57,9.52,9.55,238520.0,8.3657,8.4008,8.3569,8.3833,238520.0
2019-04-09 15:30:00,9.55,9.58,9.51,9.57,1173458.0,8.3833,8.4096,8.3481,8.4008,1173458.0
2019-04-10 09:30:00,9.64,9.72,9.62,9.7,610981.0,8.4623,8.5325,8.4447,8.5149,610981.0
2019-04-10 10:00:00,9.7,9.77,9.66,9.75,719452.0,8.5149,8.5764,8.4798,8.5588,719452.0
2019-04-10 10:30:00,9.75,9.78,9.7,9.73,542448.0,8.5588,8.5852,8.5149,8.5413,542448.0
2019-04-10 11:00:00,9.73,9.8,9.73,9.76,337290.0,8.5413,8.6027,8.5413,8.5676,337290.0
2019-04-10 11:30:00,9.76,9.83,9.75,9.82,579419.0,8.5676,8.6291,8.5588,8.6203,579419.0
2019-04-10 12:00:00,9.83,9.92,9.8,9.9,446620.0,8.6291,8.7081,8.6027,8.6905,446620.0
2019-04-10 12:30:00,9.9,9.93,9.83,9.88,471924.0,8.6905,8.7168,8.6291,8.6729,471924.0
2019-04-10 13:00:00,9.88,9.92,9.85,9.91,188075.0,8.6729,8.7081,8.6466,8.6993,188075.0
2019-04-10 13:30:00,9.92,9.95,9.9,9.93,232607.0,8.7081,8.7344,8.6905,8.7168,232607.0
2019-04-10 14:00:00,9.93,9.97,9.9,9.9,335211.0,8.7168,8.752,8.6905,8.6905,335211.0
2019-04-10 14:30:00,9.91,10.02,9.9,9.99,412532.0,8.6993,8.7958,8.6905,8.7695,412532.0
2019-04-10 15:00:00,9.99,10.04,9.98,10.02,716981.0,8.7695,8.8134,8.7607,8.7958,716981.0
2019-04-10 15:30:00,10.02,10.06,10.0,10.03,1543574.0,8.7958,8.831,8.7783,8.8046,1543574.0
2019-04-11 09:30:00,9.92,10.09,9.88,10.03,844133.0,8.7081,8.8573,8.6729,8.8046,844133.0
2019-04-11 10:00:00,10.03,10.07,9.91,9.91,593211.0,8.8046,8.8397,8.6993,8.6993,593211.0
2019-04-11 10:30:00,9.92,9.97,9.89,9.91,374525.0,8.7081,8.752,8.6817,8.6993,374525.0
2019-04-11 11:00:00,9.91,9.93,9.84,9.87,301107.0,8.6993,8.7168,8.6378,8.6642,301107.0
2019-04-11 11:30:00,9.87,9.93,9.83,9.92,391278.0,8.6642,8.7168,8.6291,8.7081,391278.0
2019-04-11 12:00:00,9.92,9.96,9.85,9.87,313683.0,8.7081,8.7432,8.6466,8.6642,313683.0
2019-04-11 12:30:00,9.86,9.94,9.86,9.92,280255.0,8.6554,8.7256,8.6554,8.7081,280255.0
2019-04-11 13:00:00,9.92,9.95,9.89,9.93,107487.0,8.7081,8.7344,8.6817,8.7168,107487.0
2019-04-11 13:30:00,9.92,9.93,9.89,9.9,464255.0,8.7081,8.7168,8.6817,8.6905,464255.0
2019-04-11 14:00:00,9.9,9.93,9.88,9.9,182241.0,8.6905,8.7168,8.6729,8.6905,182241.0
2019-04-11 14:30:00,9.89,9.9,9.85,9.9,304236.0,8.6817,8.6905,8.6466,8.6905,304236.0
2019-04-11 15:00:00,9.91,9.91,9.87,9.88,474049.0,8.6993,8.6993,8.6642,8.6729,474049.0
2019-04-11 15:30:00,9.88,9.9,9.83,9.85,883454.0,8.6729,8.6905,8.6291,8.6466,883454.0
2019-04-12 09:30:00,10.09,10.18,9.98,10.01,572888.0,8.8573,8.9363,8.7607,8.7871,572888.0
2019-04-12 10:00:00,10.01,10.01,9.9,9.95,346418.0,8.7871,8.7871,8.6905,8.7344,346418.0
2019-04-12 10:30:00,9.95,9.95,9.85,9.89,378408.0,8.7344,8.7344,8.6466,8.6817,378408.0
2019-04-12 11:00:00,9.88,9.91,9.86,9.88,216616.0,8.6729,8.6993,8.6554,8.6729,216616.0
2019-04-12 11:30:00,9.88,9.9,9.84,9.88,117758.0,8.6729,8.6905,8.6378,8.6729,117758.0
2019-04-12 12:00:00,9.88,9.91,9.87,9.9,199557.0,8.6729,8.6993,8.6642,8.6905,199557.0
2019-04-12 12:30:00,9.9,9.91,9.87,9.9,180029.0,8.6905,8.6993,8.6642,8.6905,180029.0
2019-04-12 13:00:00,9.9,9.92,9.88,9.91,150186.0,8.6905,8.7081,8.6729,8.6993,150186.0
2019-04-12 13:30:00,9.92,9.93,9.89,9.9,140347.0,8.7081,8.7168,8.6817,8.6905,140347.0
2019-04-12 14:00:00,9.89,9.91,9.88,9.88,149135.0,8.6817,8.6993,8.6729,8.6729,149135.0
2019-04-12 14:30:00,9.88,9.89,9.85,9.87,142449.0,8.6729,8.6817,8.6466,8.6642,142449.0
2019-04-12 15:00:00,9.87,9.91,9.86,9.9,115715.0,8.6642,8.6993,8.6554,8.6905,115715.0
2019-04-12 15:30:00,9.9,9.9,9.87,9.89,475005.0,8.6905,8.6905,8.6642,8.6817,475005.0
2019-04-15 09:30:00,9.92,9.92,9.85,9.87,303182.0,8.7081,8.7081,8.6466,8.6642,303182.0
2019-04-15 10:00:00,9.87,9.91,9.84,9.85,402997.0,8.6642,8.6993,8.6378,8.6466,402997.0
2019-04-15 10:30:00,9.84,9.85,9.78,9.82,268099.0,8.6378,8.6466,8.5852,8.6203,268099.0
2019-04-15 11:00:00,9.83,9.83,9.76,9.79,219591.0,8.6291,8.6291,8.5676,8.5939,219591.0
2019-04-15 11:30:00,9.79,9.81,9.78,9.79,156901.0,8.5939,8.6115,8.5852,8.5939,156901.0
2019-04-15 12:00:00,9.79,9.81,9.77,9.81,141635.0,8.5939,8.6115,8.5764,8.6115,141635.0
2019-04-15 12:30:00,9.81,9.82,9.78,9.82,107321.0,8.6115,8.6203,8.5852,8.6203,107321.0
2019-04-15 13:00:00,9.82,9.85,9.81,9.85,30526.0,8.6203,8.6466,8.6115,8.6466,30526.0
2019-04-15 13:30:00,9.85,9.86,9.82,9.83,83084.0,8.6466,8.6554,8.6203,8.6291,83084.0
2019-04-15 14:00:00,9.83,9.83,9.8,9.81,67818.0,8.6291,8.6291,8.6027,8.6115,67818.0
2019-04-15 14:30:00,9.81,9.82,9.78,9.8,94025.0,8.6115,8.6203,8.5852,8.6027,94025.0
2019-04-15 15:00:00,9.8,9.81,9.79,9.79,177647.0,8.6027,8.6115,8.5939,8.5939,177647.0
2019-04-15 15:30:00,9.79,9.8,9.77,9.78,654410.0,8.5939,8.6027,8.5764,8.5852,654410.0
2019-04-16 09:30:00,9.95,9.98,9.82,9.88,1036895.0,8.7344,8.7607,8.6203,8.6729,1036895.0
2019-04-16 10:00:00,9.88,9.99,9.87,9.98,865878.0,8.6729,8.7695,8.6642,8.7607,865878.0
2019-04-16 10:30:00,9.97,9.98,9.91,9.93,184931.0,8.752,8.7607,8.6993,8.7168,184931.0
2019-04-16 11:00:00,9.93,9.96,9.86,9.88,250613.0,8.7168,8.7432,8.6554,8.6729,250613.0
2019-04-16 11:30:00,9.88,9.9,9.84,9.89,146037.0,8.6729,8.6905,8.6378,8.6817,146037.0
2019-04-16 12:00:00,9.9,9.93,9.87,9.92,232385.0,8.6905,8.7168,8.6642,8.7081,232385.0
2019-04-16 12:30:00,9.92,9.93,9.86,9.87,140684.0,8.7081,8.7168,8.6554,8.6642,140684.0
2019-04-16 13:00:00,9.87,9.89,9.87,9.87,87492.0,8.6642,8.6817,8.6642,8.6642,87492.0
2019-04-16 13:30:00,9.88,9.89,9.84,9.86,205884.0,8.6729,8.6817,8.6378,8.6554,205884.0
2019-04-16 14:00:00,9.86,9.89,9.81,9.88,322425.0,8.6554,8.6817,8.6115,8.6729,322425.0
2019-04-16 14:30:00,9.89,9.9,9.83,9.84,310082.0,8.6817,8.6905,8.6291,8.6378,310082.0
2019-04-16 15:00:00,9.84,9.89,9.83,9.88,407151.0,8.6378,8.6817,8.6291,8.6729,407151.0
2019-04-16 15:30:00,9.88,9.89,9.84,9.86,1090304.0,8.6729,8.6817,8.6378,8.6554,1090304.0
2019-04-17 09:30:00,9.94,9.95,9.84,9.91,476405.0,8.7256,8.7344,8.6378,8.6993,476405.0
2019-04-17 10:00:00,9.9,9.99,9.88,9.98,533398.0,8.6905,8.7695,8.6729,8.7607,533398.0
2019-04-17 10:30:00,9.98,10.02,9.95,9.98,505731.0,8.7607,8.7958,8.7344,8.7607,505731.0
2019-04-17 11:00:00,9.99,10.02,9.97,10.02,170495.0,8.7695,8.7958,8.752,8.7958,170495.0
2019-04-17 11:30:00,10.01,10.07,9.99,10.02,325838.0,8.7871,8.8397,8.7695,8.7958,325838.0
2019-04-17 12:00:00,10.01,10.09,10.0,10.05,139770.0,8.7871,8.8573,8.7783,8.8222,139770.0
2019-04-17 12:30:00,10.06,10.11,10.04,10.1,122292.0,8.831,8.8748,8.8134,8.8661,122292.0
2019-04-17 13:00:00,10.11,10.14,10.1,10.13,110611.0,8.8748,8.9012,8.8661,8.8924,110611.0
2019-04-17 13:30:00,10.13,10.16,10.13,10.15,113266.0,8.8924,8.9187,8.8924,8.91,113266.0
2019-04-17 14:00:00,10.16,10.17,10.12,10.12,253702.0,8.9187,8.9275,8.8836,8.8836,253702.0
2019-04-17 14:30:00,10.12,10.17,10.11,10.16,238705.0,8.8836,8.9275,8.8748,8.9187,238705.0
2019-04-17 15:00:00,10.17,10.18,10.11,10.15,386653.0,8.9275,8.9363,8.8748,8.91,386653.0
2019-04-17 15:30:00,10.14,10.19,10.14,10.17,985657.0,8.9012,8.9451,8.9012,8.9275,985657.0
2019-04-18 09:30:00,10.16,10.19,10.11,10.12,626644.0,8.9187,8.9451,8.8748,8.8836,626644.0
2019-04-18 10:00:00,10.11,10.13,10.05,10.05,391390.0,8.8748,8.8924,8.8222,8.8222,391390.0
2019-04-18 10:30:00,10.05,10.07,10.02,10.04,285243.0,8.8222,8.8397,8.7958,8.8134,285243.0
2019-04-18 11:00:00,10.05,10.11,10.04,10.1,420218.0,8.8222,8.8748,8.8134,8.8661,420218.0
2019-04-18 11:30:00,10.1,10.13,10.09,10.13,489698.0,8.8661,8.8924,8.8573,8.8924,489698.0
2019-04-18 12:00:00,10.13,10.13,10.08,10.1,410449.0,8.8924,8.8924,8.8485,8.8661,410449.0
2019-04-18 12:30:00,10.1,10.11,10.09,10.1,65495.0,8.8661,8.8748,8.8573,8.8661,65495.0
2019-04-18 13:00:00,10.1,10.14,10.08,10.12,152773.0,8.8661,8.9012,8.8485,8.8836,152773.0
2019-04-18 13:30:00,10.13,10.16,10.11,10.14,301563.0,8.8924,8.9187,8.8748,8.9012,301563.0
2019-04-18 14:00:00,10.14,10.14,10.11,10.12,175586.0,8.9012,8.9012,8.8748,8.8836,175586.0
2019-04-18 14:30:00,10.12,10.14,10.07,10.09,159732.0,8.8836,8.9012,8.8397,8.8573,159732.0
2019-04-18 15:00:00,10.09,10.09,10.07,10.09,473326.0,8.8573,8.8573,8.8397,8.8573,473326.0
2019-04-18 15:30:00,10.09,10.1,10.05,10.09,611672.0,8.8573,8.8661,8.8222,8.8573,611672.0
2019-04-22 09:30:00,10.23,10.3,10.21,10.28,550543.0,8.9802,9.0416,8.9626,9.0241,550543.0
2019-04-22 10:00:00,10.28,10.33,10.25,10.32,441040.0,9.0241,9.068,8.9977,9.0592,441040.0
2019-04-22 10:30:00,10.31,10.32,10.26,10.32,309056.0,9.0504,9.0592,9.0065,9.0592,309056.0
2019-04-22 11:00:00,10.31,10.39,10.28,10.38,358884.0,9.0504,9.1206,9.0241,9.1119,358884.0
2019-04-22 11:30:00,10.38,10.47,10.36,10.45,251143.0,9.1119,9.1909,9.0943,9.1733,251143.0
2019-04-22 12:00:00,10.45,10.48,10.42,10.46,570461.0,9.1733,9.1996,9.147,9.1821,570461.0
2019-04-22 12:30:00,10.46,10.48,10.45,10.46,271354.0,9.1821,9.1996,9.1733,9.1821,271354.0
2019-04-22 13:00:00,10.46,10.47,10.42,10.42,157212.0,9.1821,9.1909,9.147,9.147,157212.0
2019-04-22 13:30:00,10.42,10.47,10.41,10.44,194765.0,9.147,9.1909,9.1382,9.1645,194765.0
2019-04-22 14:00:00,10.45,10.46,10.36,10.4,602118.0,9.1733,9.1821,9.0943,9.1294,602118.0
2019-04-22 14:30:00,10.4,10.42,10.38,10.4,271070.0,9.1294,9.147,9.1119,9.1294,271070.0
2019-04-22 15:00:00,10.4,10.41,10.36,10.38,278866.0,9.1294,9.1382,9.0943,9.1119,278866.0
2019-04-22 15:30:00,10.38,10.45,10.36,10.43,1182841.0,9.1119,9.1733,9.0943,9.1558,1182841.0
2019-04-23 09:30:00,10.35,10.44,10.34,10.41,918397.0,9.0855,9.1645,9.0767,9.1382,918397.0
2019-04-23 10:00:00,10.41,10.41,10.27,10.36,1410267.0,9.1382,9.1382,9.0153,9.0943,1410267.0
2019-04-23 10:30:00,10.36,10.4,10.32,10.39,666436.0,9.0943,9.1294,9.0592,9.1206,666436.0
2019-04-23 11:00:00,10.4,10.42,10.37,10.4,651144.0,9.1294,9.147,9.1031,9.1294,651144.0
2019-04-23 11:30:00,10.39,10.42,10.36,10.41,369453.0,9.1206,9.147,9.0943,9.1382,369453.0
2019-04-23 12:00:00,10.41,10.47,10.36,10.38,1494210.0,9.1382,9.1909,9.0943,9.1119,1494210.0
2019-04-23 12:30:00,10.38,10.44,10.34,10.44,3225489.0,9.1119,9.1645,9.0767,9.1645,3225489.0
2019-04-23 13:00:00,10.44,10.45,10.38,10.41,825969.0,9.1645,9.1733,9.1119,9.1382,825969.0
2019-04-23 13:30:00,10.4,10.43,10.39,10.42,397875.0,9.1294,9.1558,9.1206,9.147,397875.0
2019-04-23 14:00:00,10.42,10.44,10.4,10.43,358834.0,9.147,9.1645,9.1294,9.1558,358834.0
2019-04-23 14:30:00,10.43,10.44,10.38,10.41,487009.0,9.1558,9.1645,9.1119,9.1382,487009.0
2019-04-23 15:00:00,10.41,10.42,10.37,10.39,469766.0,9.1382,9.147,9.1031,9.1206,469766.0
2019-04-23 15:30:00,10.39,10.44,10.37,10.44,1730624.0,9.1206,9.1645,9.1031,9.1645,1730624.0
2019-04-24 09:30:00,10.59,10.6,10.33,10.34,2245819.0,9.2962,9.305,9.068,9.0767,2245819.0
2019-04-24 10:00:00,10.34,10.35,10.13,10.18,1184861.0,9.0767,9.0855,8.8924,8.9363,1184861.0
2019-04-24 10:30:00,10.18,10.27,10.14,10.25,1311600.0,8.9363,9.0153,8.9012,8.9977,1311600.0
2019-04-24 11:00:00,10.25,10.37,10.25,10.27,1534433.0,8.9977,9.1031,8.9977,9.0153,1534433.0
2019-04-24 11:30:00,10.28,10.32,10.24,10.29,454237.0,9.0241,9.0592,8.989,9.0329,454237.0
2019-04-24 12:00:00,10.28,10.29,10.22,10.22,282689.0,9.0241,9.0329,8.9714,8.9714,282689.0
2019-04-24 12:30:00,10.22,10.24,10.16,10.17,444832.0,8.9714,8.989,8.9187,8.9275,444832.0
2019-04-24 13:00:00,10.17,10.18,10.08,10.16,635290.0,8.9275,8.9363,8.8485,8.9187,635290.0
2019-04-24 13:30:00,10.16,10.18,10.12,10.15,537736.0,8.9187,8.9363,8.8836,8.91,537736.0
2019-04-24 14:00:00,10.15,10.18,10.11,10.12,541909.0,8.91,8.9363,8.8748,8.8836,541909.0
2019-04-24 14:30:00,10.11,10.2,10.09,10.15,560118.0,8.8748,8.9539,8.8573,8.91,560118.0
2019-04-24 15:00:00,10.15,10.21,10.12,10.18,515407.0,8.91,8.9626,8.8836,8.9363,515407.0
2019-04-24 15:30:00,10.18,10.22,10.15,10.19,1179660.0,8.9363,8.9714,8.91,8.9451,1179660.0
2019-04-25 09:30:00,10.12,10.17,10.02,10.11,801973.0,8.8836,8.9275,8.7958,8.8748,801973.0
2019-04-25 10:00:00,10.11,10.13,10.03,10.1,379032.0,8.8748,8.8924,8.8046,8.8661,379032.0
2019-04-25 10:30:00,10.1,10.11,10.03,10.06,312412.0,8.8661,8.8748,8.8046,8.831,312412.0
2019-04-25 11:00:00,10.06,10.15,10.04,10.13,491456.0,8.831,8.91,8.8134,8.8924,491456.0
2019-04-25 11:30:00,10.13,10.14,10.1,10.13,226789.0,8.8924,8.9012,8.8661,8.8924,226789.0
2019-04-25 12:00:00,10.13,10.14,10.09,10.1,193799.0,8.8924,8.9012,8.8573,8.8661,193799.0
2019-04-25 12:30:00,10.1,10.13,10.09,10.1,203270.0,8.8661,8.8924,8.8573,8.8661,203270.0
2019-04-25 13:00:00,10.11,10.15,10.1,10.14,229975.0,8.8748,8.91,8.8661,8.9012,229975.0
2019-04-25 13:30:00,10.14,10.18,10.12,10.13,257388.0,8.9012,8.9363,8.8836,8.8924,257388.0
2019-04-25 14:00:00,10.13,10.16,10.11,10.12,304821.0,8.8924,8.9187,8.8748,8.8836,304821.0
2019-04-25 14:30:00,10.12,10.17,10.11,10.16,297653.0,8.8836,8.9275,8.8748,8.9187,297653.0
2019-04-25 15:00:00,10.16,10.2,10.13,10.2,411284.0,8.9187,8.9539,8.8924,8.9539,411284.0
2019-04-25 15:30:00,10.2,10.2,10.13,10.15,969516.0,8.9539,8.9539,8.8924,8.91,969516.0
2019-04-26 09:30:00,10.05,10.09,9.93,10.0,706317.0,8.8222,8.8573,8.7168,8.7783,706317.0
2019-04-26 10:00:00,10.01,10.02,9.92,9.96,797404.0,8.7871,8.7958,8.7081,8.7432,797404.0
2019-04-26 10:30:00,9.96,9.97,9.89,9.9,968444.0,8.7432,8.752,8.6817,8.6905,968444.0
2019-04-26 11:00:00,9.9,9.91,9.82,9.91,638796.0,8.6905,8.6993,8.6203,8.6993,638796.0
2019-04-26 11:30:00,9.91,9.91,9.86,9.89,473086.0,8.6993,8.6993,8.6554,8.6817,473086.0
2019-04-26 12:00:00,9.89,10.03,9.88,10.0,1002698.0,8.6817,8.8046,8.6729,8.7783,1002698.0
2019-04-26 12:30:00,10.0,10.0,9.92,9.93,424148.0,8.7783,8.7783,8.7081,8.7168,424148.0
2019-04-26 13:00:00,9.93,9.96,9.91,9.96,487274.0,8.7168,8.7432,8.6993,8.7432,487274.0
2019-04-26 13:30:00,9.95,9.99,9.93,9.97,335718.0,8.7344,8.7695,8.7168,8.752,335718.0
2019-04-26 14:00:00,9.97,10.0,9.95,10.0,396954.0,8.752,8.7783,8.7344,8.7783,396954.0
2019-04-26 14:30:00,9.99,10.03,9.97,9.97,355867.0,8.7695,8.8046,8.752,8.752,355867.0
2019-04-26 15:00:00,9.97,10.01,9.96,9.99,714018.0,8.752,8.7871,8.7432,8.7695,714018.0
2019-04-26 15:30:00,9.99,10.01,9.91,10.0,1717329.0,8.7695,8.7871,8.6993,8.7783,1717329.0
2019-04-29 09:30:00,10.0,10.0,9.88,9.9,452406.0,8.7783,8.7783,8.6729,8.6905,452406.0
2019-04-29 10:00:00,9.9,9.97,9.89,9.93,192829.0,8.6905,8.752,8.6817,8.7168,192829.0
2019-04-29 10:30:00,9.93,9.99,9.89,9.95,249071.0,8.7168,8.7695,8.6817,8.7344,249071.0
2019-04-29 11:00:00,9.95,9.95,9.91,9.95,332730.0,8.7344,8.7344,8.6993,8.7344,332730.0
2019-04-29 11:30:00,9.94,9.99,9.93,9.99,153623.0,8.7256,8.7695,8.7168,8.7695,153623.0
2019-04-29 12:00:00,9.99,9.99,9.94,9.96,186264.0,8.7695,8.7695,8.7256,8.7432,186264.0
2019-04-29 12:30:00,9.96,10.01,9.96,10.0,158009.0,8.7432,8.7871,8.7432,8.7783,158009.0
2019-04-29 13:00:00,10.0,10.02,9.98,10.0,248193.0,8.7783,8.7958,8.7607,8.7783,248193.0
2019-04-29 13:30:00,10.0,10.04,9.99,10.02,245121.0,8.7783,8.8134,8.7695,8.7958,245121.0
2019-04-29 14:00:00,10.02,10.07,10.01,10.04,469548.0,8.7958,8.8397,8.7871,8.8134,469548.0
2019-04-29 14:30:00,10.03,10.04,9.99,9.99,210822.0,8.8046,8.8134,8.7695,8.7695,210822.0
2019-04-29 15:00:00,10.0,10.01,9.96,9.96,296218.0,8.7783,8.7871,8.7432,8.7432,296218.0
2019-04-29 15:30:00,9.96,9.98,9.94,9.96,1018570.0,8.7432,8.7607,8.7256,8.7432,1018570.0
2019-04-30 09:30:00,10.04,10.09,9.93,9.95,271057.0,8.8134,8.8573,8.7168,8.7344,271057.0
2019-04-30 10:00:00,9.95,9.98,9.91,9.94,359661.0,8.7344,8.7607,8.6993,8.7256,359661.0
2019-04-30 10:30:00,9.94,9.99,9.92,9.95,339793.0,8.7256,8.7695,8.7081,8.7344,339793.0
2019-04-30 11:00:00,9.95,9.95,9.82,9.93,481948.0,8.7344,8.7344,8.6203,8.7168,481948.0
2019-04-30 11:30:00,9.92,9.94,9.86,9.91,269784.0,8.7081,8.7256,8.6554,8.6993,269784.0
2019-04-30 12:00:00,9.91,9.92,9.87,9.87,140555.0,8.6993,8.7081,8.6642,8.6642,140555.0
2019-04-30 12:30:00,9.88,9.93,9.86,9.93,174189.0,8.6729,8.7168,8.6554,8.7168,174189.0
2019-04-30 13:00:00,9.93,9.97,9.89,9.91,178017.0,8.7168,8.752,8.6817,8.6993,178017.0
2019-04-30 13:30:00,9.9,9.94,9.89,9.91,210228.0,8.6905,8.7256,8.6817,8.6993,210228.0
2019-04-30 14:00:00,9.91,9.91,9.89,9.9,153507.0,8.6993,8.6993,8.6817,8.6905,153507.0
2019-04-30 14:30:00,9.9,9.93,9.87,9.89,316514.0,8.6905,8.7168,8.6642,8.6817,316514.0
2019-04-30 15:00:00,9.88,9.92,9.88,9.88,539301.0,8.6729,8.7081,8.6729,8.6729,539301.0
2019-04-30 15:30:00,9.88,9.93,9.86,9.91,1567021.0,8.6729,8.7168,8.6554,8.6993,1567021.0
2019-05-01 09:30:00,9.87,9.92,9.81,9.87,446774.0,8.6642,8.7081,8.6115,8.6642,446774.0
2019-05-01 10:00:00,9.87,9.9,9.84,9.85,427699.0,8.6642,8.6905,8.6378,8.6466,427699.0
2019-05-01 10:30:00,9.85,9.88,9.75,9.76,332867.0,8.6466,8.6729,8.5588,8.5676,332867.0
2019-05-01 11:00:00,9.75,9.79,9.72,9.77,297159.0,8.5588,8.5939,8.5325,8.5764,297159.0
2019-05-01 11:30:00,9.77,9.79,9.69,9.69,450814.0,8.5764,8.5939,8.5062,8.5062,450814.0
2019-05-01 12:00:00,9.69,9.69,9.6,9.6,847618.0,8.5062,8.5062,8.4272,8.4272,847618.0
2019-05-01 12:30:00,9.61,9.61,9.56,9.6,278870.0,8.4359,8.4359,8.392,8.4272,278870.0
2019-05-01 13:00:00,9.6,9.63,9.54,9.56,412183.0,8.4272,8.4535,8.3745,8.392,412183.0
2019-05-01 13:30:00,9.55,9.62,9.5,9.61,658783.0,8.3833,8.4447,8.3394,8.4359,658783.0
2019-05-01 14:00:00,9.6,9.65,9.54,9.54,518789.0,8.4272,8.471,8.3745,8.3745,518789.0
2019-05-01 14:30:00,9.54,9.56,9.48,9.51,271653.0,8.3745,8.392,8.3218,8.3481,271653.0
2019-05-01 15:00:00,9.51,9.53,9.45,9.47,305533.0,8.3481,8.3657,8.2955,8.313,305533.0
2019-05-01 15:30:00,9.47,9.47,9.39,9.39,1249091.0,8.313,8.313,8.2428,8.2428,1249091.0
2019-05-02 09:30:00,9.26,9.33,9.15,9.21,574589.0,8.1287,8.1901,8.0321,8.0848,574589.0
2019-05-02 10:00:00,9.2,9.22,9.13,9.13,552989.0,8.076,8.0936,8.0146,8.0146,552989.0
2019-05-02 10:30:00,9.13,9.21,9.11,9.11,834225.0,8.0146,8.0848,7.997,7.997,834225.0
2019-05-02 11:00:00,9.12,9.18,9.01,9.05,966804.0,8.0058,8.0585,7.9092,7.9443,966804.0
2019-05-02 11:30:00,9.06,9.15,9.05,9.11,613128.0,7.9531,8.0321,7.9443,7.997,613128.0
2019-05-02 12:00:00,9.12,9.15,9.09,9.14,262528.0,8.0058,8.0321,7.9795,8.0234,262528.0
2019-05-02 12:30:00,9.13,9.2,9.13,9.16,275333.0,8.0146,8.076,8.0146,8.0409,275333.0
2019-05-02 13:00:00,9.16,9.17,9.12,9.13,355024.0,8.0409,8.0497,8.0058,8.0146,355024.0
2019-05-02 13:30:00,9.13,9.16,9.12,9.14,209223.0,8.0146,8.0409,8.0058,8.0234,209223.0
2019-05-02 14:00:00,9.14,9.2,9.1,9.15,282157.0,8.0234,8.076,7.9882,8.0321,282157.0
2019-05-02 14:30:00,9.16,9.18,9.12,9.14,280816.0,8.0409,8.0585,8.0058,8.0234,280816.0
2019-05-02 15:00:00,9.14,9.16,9.11,9.14,190020.0,8.0234,8.0409,7.997,8.0234,190020.0
2019-05-02 15:30:00,9.13,9.14,9.08,9.11,1400718.0,8.0146,8.0234,7.9707,7.997,1400718.0
2019-05-03 09:30:00,9.24,9.26,9.05,9.11,317873.0,8.1111,8.1287,7.9443,7.997,317873.0
2019-05-03 10:00:00,9.12,9.2,9.1,9.18,261782.0,8.0058,8.076,7.9882,8.0585,261782.0
2019-05-03 10:30:00,9.18,9.19,9.13,9.14,316590.0,8.0585,8.0672,8.0146,8.0234,316590.0
2019-05-03 11:00:00,9.14,9.15,9.06,9.07,571186.0,8.0234,8.0321,7.9531,7.9619,571186.0
2019-05-03 11:30:00,9.06,9.09,9.02,9.05,454744.0,7.9531,7.9795,7.918,7.9443,454744.0
2019-05-03 12:00:00,9.06,9.08,9.04,9.05,315278.0,7.9531,7.9707,7.9356,7.9443,315278.0
2019-05-03 12:30:00,9.05,9.06,9.0,9.02,312474.0,7.9443,7.9531,7.9005,7.918,312474.0
2019-05-03 13:00:00,9.02,9.02,8.98,8.99,168577.0,7.918,7.918,7.8829,7.8917,168577.0
2019-05-03 13:30:00,8.99,9.0,8.93,8.95,263548.0,7.8917,7.9005,7.839,7.8566,263548.0
2019-05-03 14:00:00,8.94,8.96,8.92,8.96,441219.0,7.8478,7.8653,7.8302,7.8653,441219.0
2019-05-03 14:30:00,8.96,9.01,8.95,8.99,264585.0,7.8653,7.9092,7.8566,7.8917,264585.0
2019-05-03 15:00:00,8.99,9.02,8.99,9.01,384370.0,7.8917,7.918,7.8917,7.9092,384370.0
2019-05-03 15:30:00,9.01,9.05,9.01,9.02,1322106.0,7.9092,7.9443,7.9092,7.918,1322106.0
2019-05-06 09:30:00,8.86,8.93,8.8,8.91,407472.0,7.7776,7.839,7.7249,7.8215,407472.0
2019-05-06 10:00:00,8.91,8.96,8.87,8.91,261231.0,7.8215,7.8653,7.7863,7.8215,261231.0
2019-05-06 10:30:00,8.91,8.94,8.87,8.93,458776.0,7.8215,7.8478,7.7863,7.839,458776.0
2019-05-06 11:00:00,8.93,8.98,8.88,8.96,360627.0,7.839,7.8829,7.7951,7.8653,360627.0
2019-05-06 11:30:00,8.96,9.0,8.93,8.94,423563.0,7.8653,7.9005,7.839,7.8478,423563.0
2019-05-06 12:00:00,8.95,8.98,8.93,8.95,150215.0,7.8566,7.8829,7.839,7.8566,150215.0
2019-05-06 12:30:00,8.95,8.96,8.91,8.93,206988.0,7.8566,7.8653,7.8215,7.839,206988.0
2019-05-06 13:00:00,8.94,9.03,8.91,9.02,309543.0,7.8478,7.9268,7.8215,7.918,309543.0
2019-05-06 13:30:00,9.02,9.09,9.01,9.08,375814.0,7.918,7.9795,7.9092,7.9707,375814.0
2019-05-06 14:00:00,9.08,9.09,9.03,9.05,301601.0,7.9707,7.9795,7.9268,7.9443,301601.0
2019-05-06 14:30:00,9.05,9.13,9.04,9.1,293082.0,7.9443,8.0146,7.9356,7.9882,293082.0
2019-05-06 15:00:00,9.1,9.13,9.08,9.12,270116.0,7.9882,8.0146,7.9707,8.0058,270116.0
2019-05-06 15:30:00,9.12,9.13,9.08,9.1,686747.0,8.0058,8.0146,7.9707,7.9882,686747.0
2019-05-07 09:30:00,8.92,8.92,8.78,8.82,473530.0,7.8302,7.8302,7.7073,7.7424,473530.0
2019-05-07 10:00:00,8.82,8.88,8.78,8.87,259126.0,7.7424,7.7951,7.7073,7.7863,259126.0
2019-05-07 10:30:00,8.87,8.88,8.8,8.86,514326.0,7.7863,7.7951,7.7249,7.7776,514326.0
2019-05-07 11:00:00,8.86,8.88,8.82,8.85,387105.0,7.7776,7.7951,7.7424,7.7688,387105.0
2019-05-07 11:30:00,8.86,8.89,8.83,8.84,218893.0,7.7776,7.8039,7.7512,7.76,218893.0
2019-05-07 12:00:00,8.84,8.87,8.82,8.87,199918.0,7.76,7.7863,7.7424,7.7863,199918.0
2019-05-07 12:30:00,8.86,8.88,8.84,8.84,102605.0,7.7776,7.7951,7.76,7.76,102605.0
2019-05-07 13:00:00,8.84,8.85,8.78,8.78,223060.0,7.76,7.7688,7.7073,7.7073,223060.0
2019-05-07 13:30:00,8.79,8.8,8.75,8.77,243507.0,7.7161,7.7249,7.681,7.6986,243507.0
2019-05-07 14:00:00,8.77,8.8,8.74,8.75,208889.0,7.6986,7.7249,7.6722,7.681,208889.0
2019-05-07 14:30:00,8.75,8.8,8.72,8.78,339233.0,7.681,7.7249,7.6547,7.7073,339233.0
2019-05-07 15:00:00,8.78,8.84,8.77,8.82,348755.0,7.7073,7.76,7.6986,7.7424,348755.0
2019-05-07 15:30:00,8.82,8.9,8.81,8.89,678919.0,7.7424,7.8127,7.7337,7.8039,678919.0
2019-05-08 09:30:00,8.88,9.03,8.88,8.99,319041.0,7.7951,7.9268,7.7951,7.8917,319041.0
2019-05-08 10:00:00,8.99,9.07,8.98,9.05,234685.0,7.8917,7.9619,7.8829,7.9443,234685.0
2019-05-08 10:30:00,9.06,9.16,9.05,9.1,451956.0,7.9531,8.0409,7.9443,7.9882,451956.0
2019-05-08 11:00:00,9.1,9.2,9.1,9.13,174127.0,7.9882,8.076,7.9882,8.0146,174127.0
2019-05-08 11:30:00,9.14,9.14,9.06,9.09,108096.0,8.0234,8.0234,7.9531,7.9795,108096.0
2019-05-08 12:00:00,9.08,9.09,9.02,9.06,430118.0,7.9707,7.9795,7.918,7.9531,430118.0
2019-05-08 12:30:00,9.05,9.08,9.04,9.06,461724.0,7.9443,7.9707,7.9356,7.9531,461724.0
2019-05-08 13:00:00,9.06,9.07,9.01,9.02,278795.0,7.9531,7.9619,7.9092,7.918,278795.0
2019-05-08 13:30:00,9.02,9.04,9.01,9.02,212177.0,7.918,7.9356,7.9092,7.918,212177.0
2019-05-08 14:00:00,9.02,9.03,8.97,8.98,97161.0,7.918,7.9268,7.8741,7.8829,97161.0
2019-05-08 14:30:00,8.99,9.01,8.96,8.97,169375.0,7.8917,7.9092,7.8653,7.8741,169375.0
2019-05-08 15:00:00,8.96,9.0,8.96,8.99,114226.0,7.8653,7.9005,7.8653,7.8917,114226.0
2019-05-08 15:30:00,8.99,8.99,8.93,8.94,424722.0,7.8917,7.8917,7.839,7.8478,424722.0
2019-05-09 09:30:00,8.82,8.9,8.8,8.84,264688.0,7.7424,7.8127,7.7249,7.76,264688.0
2019-05-09 10:00:00,8.84,8.84,8.73,8.76,270525.0,7.76,7.76,7.6634,7.6898,270525.0
2019-05-09 10:30:00,8.76,8.82,8.74,8.78,286823.0,7.6898,7.7424,7.6722,7.7073,286823.0
2019-05-09 11:00:00,8.78,8.88,8.77,8.85,585885.0,7.7073,7.7951,7.6986,7.7688,585885.0
2019-05-09 11:30:00,8.85,8.92,8.84,8.91,204956.0,7.7688,7.8302,7.76,7.8215,204956.0
2019-05-09 12:00:00,8.91,9.0,8.89,9.0,379265.0,7.8215,7.9005,7.8039,7.9005,379265.0
2019-05-09 12:30:00,9.0,9.07,8.99,9.04,339504.0,7.9005,7.9619,7.8917,7.9356,339504.0
2019-05-09 13:00:00,9.04,9.06,9.01,9.04,148043.0,7.9356,7.9531,7.9092,7.9356,148043.0
2019-05-09 13:30:00,9.04,9.05,9.01,9.03,117566.0,7.9356,7.9443,7.9092,7.9268,117566.0
2019-05-09 14:00:00,9.03,9.05,9.01,9.02,160212.0,7.9268,7.9443,7.9092,7.918,160212.0
2019-05-09 14:30:00,9.02,9.05,8.97,8.98,312686.0,7.918,7.9443,7.8741,7.8829,312686.0
2019-05-09 15:00:00,8.99,8.99,8.94,8.99,214964.0,7.8917,7.8917,7.8478,7.8917,214964.0
2019-05-09 15:30:00,8.99,9.0,8.95,8.98,401716.0,7.8917,7.9005,7.8566,7.8829,401716.0
2019-05-10 09:30:00,8.95,8.96,8.89,8.91,513283.0,7.8566,7.8653,7.8039,7.8215,513283.0
2019-05-10 10:00:00,8.9,8.93,8.83,8.84,413192.0,7.8127,7.839,7.7512,7.76,413192.0
2019-05-10 10:30:00,8.84,8.86,8.8,8.84,235795.0,7.76,7.7776,7.7249,7.76,235795.0
2019-05-10 11:00:00,8.84,8.92,8.8,8.9,291225.0,7.76,7.8302,7.7249,7.8127,291225.0
2019-05-10 11:30:00,8.89,8.93,8.86,8.93,309216.0,7.8039,7.839,7.7776,7.839,309216.0
2019-05-10 12:00:00,8.93,9.0,8.91,8.99,354216.0,7.839,7.9005,7.8215,7.8917,354216.0
2019-05-10 12:30:00,9.0,9.07,8.98,9.05,429986.0,7.9005,7.9619,7.8829,7.9443,429986.0
2019-05-10 13:00:00,9.05,9.12,9.05,9.1,383029.0,7.9443,8.0058,7.9443,7.9882,383029.0
2019-05-10 13:30:00,9.1,9.11,9.06,9.07,308455.0,7.9882,7.997,7.9531,7.9619,308455.0
2019-05-10 14:00:00,9.07,9.09,9.03,9.05,354329.0,7.9619,7.9795,7.9268,7.9443,354329.0
2019-05-10 14:30:00,9.05,9.09,9.03,9.08,224517.0,7.9443,7.9795,7.9268,7.9707,224517.0
2019-05-10 15:00:00,9.08,9.15,9.07,9.13,497873.0,7.9707,8.0321,7.9619,8.0146,497873.0
2019-05-10 15:30:00,9.13,9.14,9.04,9.06,683735.0,8.0146,8.0234,7.9356,7.9531,683735.0
2019-05-13 09:30:00,8.97,9.09,8.92,9.04,411424.0,7.8741,7.9795,7.8302,7.9356,411424.0
2019-05-13 10:00:00,9.03,9.03,8.88,8.9,376511.0,7.9268,7.9268,7.7951,7.8127,376511.0
2019-05-13 10:30:00,8.89,8.98,8.88,8.95,161188.0,7.8039,7.8829,7.7951,7.8566,161188.0
2019-05-13 11:00:00,8.95,8.97,8.82,8.85,319903.0,7.8566,7.8741,7.7424,7.7688,319903.0
2019-05-13 11:30:00,8.85,8.87,8.74,8.79,217240.0,7.7688,7.7863,7.6722,7.7161,217240.0
2019-05-13 12:00:00,8.79,8.8,8.73,8.75,85051.0,7.7161,7.7249,7.6634,7.681,85051.0
2019-05-13 12:30:00,8.75,8.8,8.73,8.76,190540.0,7.681,7.7249,7.6634,7.6898,190540.0
2019-05-13 13:00:00,8.76,8.8,8.74,8.77,112676.0,7.6898,7.7249,7.6722,7.6986,112676.0
2019-05-13 13:30:00,8.76,8.79,8.75,8.79,83378.0,7.6898,7.7161,7.681,7.7161,83378.0
2019-05-13 14:00:00,8.79,8.83,8.77,8.81,109875.0,7.7161,7.7512,7.6986,7.7337,109875.0
2019-05-13 14:30:00,8.82,8.84,8.78,8.82,108777.0,7.7424,7.76,7.7073,7.7424,108777.0
2019-05-13 15:00:00,8.82,8.84,8.75,8.77,274594.0,7.7424,7.76,7.681,7.6986,274594.0
2019-05-13 15:30:00,8.77,8.77,8.73,8.75,741876.0,7.6986,7.6986,7.6634,7.681,741876.0
2019-05-14 09:30:00,8.78,8.93,8.78,8.89,257800.0,7.7073,7.839,7.7073,7.8039,257800.0
2019-05-14 10:00:00,8.9,8.95,8.89,8.93,125153.0,7.8127,7.8566,7.8039,7.839,125153.0
2019-05-14 10:30:00,8.93,8.93,8.84,8.86,123408.0,7.839,7.839,7.76,7.7776,123408.0
2019-05-14 11:00:00,8.85,8.93,8.84,8.9,154524.0,7.7688,7.839,7.76,7.8127,154524.0
2019-05-14 11:30:00,8.89,8.94,8.89,8.92,87935.0,7.8039,7.8478,7.8039,7.8302,87935.0
2019-05-14 12:00:00,8.92,8.95,8.91,8.92,97816.0,7.8302,7.8566,7.8215,7.8302,97816.0
2019-05-14 12:30:00,8.92,8.98,8.92,8.95,137654.0,7.8302,7.8829,7.8302,7.8566,137654.0
2019-05-14 13:00:00,8.95,9.02,8.95,8.99,203254.0,7.8566,7.918,7.8566,7.8917,203254.0
2019-05-14 13:30:00,8.99,9.01,8.97,8.99,335694.0,7.8917,7.9092,7.8741,7.8917,335694.0
2019-05-14 14:00:00,9.0,9.02,8.96,8.98,453968.0,7.9005,7.918,7.8653,7.8829,453968.0
2019-05-14 14:30:00,8.98,8.98,8.9,8.91,278989.0,7.8829,7.8829,7.8127,7.8215,278989.0
2019-05-14 15:00:00,8.91,8.97,8.9,8.97,327706.0,7.8215,7.8741,7.8127,7.8741,327706.0
2019-05-14 15:30:00,8.97,8.98,8.93,8.96,557999.0,7.8741,7.8829,7.839,7.8653,557999.0
2019-05-15 09:30:00,8.83,8.87,8.74,8.78,283304.0,7.7512,7.7863,7.6722,7.7073,283304.0
2019-05-15 10:00:00,8.78,8.86,8.77,8.85,233417.0,7.7073,7.7776,7.6986,7.7688,233417.0
2019-05-15 10:30:00,8.83,8.91,8.81,8.89,332460.0,7.7512,7.8215,7.7337,7.8039,332460.0
2019-05-15 11:00:00,8.9,9.0,8.88,9.0,292023.0,7.8127,7.9005,7.7951,7.9005,292023.0
2019-05-15 11:30:00,9.0,9.01,8.92,8.96,186005.0,7.9005,7.9092,7.8302,7.8653,186005.0
2019-05-15 12:00:00,8.96,8.99,8.92,8.93,311023.0,7.8653,7.8917,7.8302,7.839,311023.0
2019-05-15 12:30:00,8.93,8.97,8.9,8.95,311912.0,7.839,7.8741,7.8127,7.8566,311912.0
2019-05-15 13:00:00,8.95,8.97,8.88,8.89,550470.0,7.8566,7.8741,7.7951,7.8039,550470.0
2019-05-15 13:30:00,8.89,8.92,8.85,8.91,581781.0,7.8039,7.8302,7.7688,7.8215,581781.0
2019-05-15 14:00:00,8.92,8.97,8.91,8.96,428962.0,7.8302,7.8741,7.8215,7.8653,428962.0
2019-05-15 14:30:00,8.96,8.97,8.93,8.94,234776.0,7.8653,7.8741,7.839,7.8478,234776.0
2019-05-15 15:00:00,8.94,8.95,8.85,8.86,634040.0,7.8478,7.8566,7.7688,7.7776,634040.0
2019-05-15 15:30:00,8.86,8.89,8.82,8.83,1466066.0,7.7776,7.8039,7.7424,7.7512,1466066.0
2019-05-16 09:30:00,8.88,8.96,8.86,8.88,337553.0,7.7951,7.8653,7.7776,7.7951,337553.0
2019-05-16 10:00:00,8.88,8.98,8.87,8.96,682386.0,7.7951,7.8829,7.7863,7.8653,682386.0
2019-05-16 10:30:00,8.96,9.04,8.95,8.99,292071.0,7.8653,7.9356,7.8566,7.8917,292071.0
2019-05-16 11:00:00,8.99,9.0,8.93,8.95,252108.0,7.8917,7.9005,7.839,7.8566,252108.0
2019-05-16 11:30:00,8.95,8.97,8.93,8.96,104660.0,7.8566,7.8741,7.839,7.8653,104660.0
2019-05-16 12:00:00,8.96,8.97,8.92,8.94,170233.0,7.8653,7.8741,7.8302,7.8478,170233.0
2019-05-16 12:30:00,8.94,8.95,8.87,8.88,505153.0,7.8478,7.8566,7.7863,7.7951,505153.0
2019-05-16 13:00:00,8.88,8.89,8.8,8.8,306593.0,7.7951,7.8039,7.7249,7.7249,306593.0
2019-05-16 13:30:00,8.8,8.81,8.73,8.76,279535.0,7.7249,7.7337,7.6634,7.6898,279535.0
2019-05-16 14:00:00,8.76,8.78,8.71,8.72,778170.0,7.6898,7.7073,7.6459,7.6547,778170.0
2019-05-16 14:30:00,8.72,8.81,8.72,8.79,339751.0,7.6547,7.7337,7.6547,7.7161,339751.0
2019-05-16 15:00:00,8.79,8.81,8.75,8.79,445495.0,7.7161,7.7337,7.681,7.7161,445495.0
2019-05-16 15:30:00,8.79,8.8,8.74,8.77,959328.0,7.7161,7.7249,7.6722,7.6986,959328.0
2019-05-17 09:30:00,8.7,8.75,8.65,8.7,230070.0,7.6371,7.681,7.5932,7.6371,230070.0
2019-05-17 10:00:00,8.7,8.73,8.63,8.67,245567.0,7.6371,7.6634,7.5757,7.6108,245567.0
2019-05-17 10:30:00,8.68,8.75,8.67,8.74,502824.0,7.6196,7.681,7.6108,7.6722,502824.0
2019-05-17 11:00:00,8.74,8.79,8.73,8.77,338068.0,7.6722,7.7161,7.6634,7.6986,338068.0
2019-05-17 11:30:00,8.77,8.8,8.71,8.71,373817.0,7.6986,7.7249,7.6459,7.6459,373817.0
2019-05-17 12:00:00,8.71,8.72,8.65,8.68,240468.0,7.6459,7.6547,7.5932,7.6196,240468.0
2019-05-17 12:30:00,8.68,8.71,8.66,8.7,173981.0,7.6196,7.6459,7.602,7.6371,173981.0
2019-05-17 13:00:00,8.69,8.72,8.68,8.69,126653.0,7.6283,7.6547,7.6196,7.6283,126653.0
2019-05-17 13:30:00,8.69,8.71,8.68,8.7,66054.0,7.6283,7.6459,7.6196,7.6371,66054.0
2019-05-17 14:00:00,8.7,8.7,8.65,8.65,137455.0,7.6371,7.6371,7.5932,7.5932,137455.0
2019-05-17 14:30:00,8.65,8.68,8.65,8.66,101984.0,7.5932,7.6196,7.5932,7.602,101984.0
2019-05-17 15:00:00,8.65,8.66,8.61,8.64,214947.0,7.5932,7.602,7.5581,7.5844,214947.0
2019-05-17 15:30:00,8.64,8.65,8.62,8.64,695387.0,7.5844,7.5932,7.5669,7.5844,695387.0
2019-05-20 09:30:00,8.64,8.65,8.56,8.58,263681.0,7.5844,7.5932,7.5142,7.5318,263681.0
2019-05-20 10:00:00,8.57,8.62,8.53,8.61,318660.0,7.523,7.5669,7.4879,7.5581,318660.0
2019-05-20 10:30:00,8.6,8.64,8.58,8.61,144860.0,7.5493,7.5844,7.5318,7.5581,144860.0
2019-05-20 11:00:00,8.6,8.61,8.57,8.57,91091.0,7.5493,7.5581,7.523,7.523,91091.0
2019-05-20 11:30:00,8.58,8.61,8.56,8.61,228722.0,7.5318,7.5581,7.5142,7.5581,228722.0
2019-05-20 12:00:00,8.61,8.64,8.61,8.62,56185.0,7.5581,7.5844,7.5581,7.5669,56185.0
2019-05-20 12:30:00,8.62,8.64,8.61,8.62,74558.0,7.5669,7.5844,7.5581,7.5669,74558.0
2019-05-20 13:00:00,8.62,8.62,8.57,8.58,91443.0,7.5669,7.5669,7.523,7.5318,91443.0
2019-05-20 13:30:00,8.58,8.62,8.58,8.59,179615.0,7.5318,7.5669,7.5318,7.5405,179615.0
2019-05-20 14:00:00,8.58,8.59,8.58,8.58,103591.0,7.5318,7.5405,7.5318,7.5318,103591.0
2019-05-20 14:30:00,8.58,8.6,8.58,8.59,89555.0,7.5318,7.5493,7.5318,7.5405,89555.0
2019-05-20 15:00:00,8.6,8.6,8.56,8.57,241954.0,7.5493,7.5493,7.5142,7.523,241954.0
2019-05-20 15:30:00,8.57,8.58,8.55,8.56,837438.0,7.523,7.5318,7.5054,7.5142,837438.0
2019-05-21 09:30:00,8.59,8.71,8.58,8.68,319934.0,7.5405,7.6459,7.5318,7.6196,319934.0
2019-05-21 10:00:00,8.69,8.74,8.68,8.72,188702.0,7.6283,7.6722,7.6196,7.6547,188702.0
2019-05-21 10:30:00,8.72,8.74,8.66,8.73,374925.0,7.6547,7.6722,7.602,7.6634,374925.0
2019-05-21 11:00:00,8.73,8.74,8.67,8.68,190773.0,7.6634,7.6722,7.6108,7.6196,190773.0
2019-05-21 11:30:00,8.68,8.69,8.63,8.63,111275.0,7.6196,7.6283,7.5757,7.5757,111275.0
2019-05-21 12:00:00,8.64,8.69,8.63,8.67,208693.0,7.5844,7.6283,7.5757,7.6108,208693.0
2019-05-21 12:30:00,8.67,8.69,8.67,8.69,87338.0,7.6108,7.6283,7.6108,7.6283,87338.0
2019-05-21 13:00:00,8.69,8.7,8.66,8.7,105873.0,7.6283,7.6371,7.602,7.6371,105873.0
2019-05-21 13:30:00,8.7,8.74,8.69,8.74,84796.0,7.6371,7.6722,7.6283,7.6722,84796.0
2019-05-21 14:00:00,8.74,8.76,8.71,8.74,246588.0,7.6722,7.6898,7.6459,7.6722,246588.0
2019-05-21 14:30:00,8.75,8.77,8.74,8.76,216490.0,7.681,7.6986,7.6722,7.6898,216490.0
2019-05-21 15:00:00,8.76,8.76,8.74,8.76,116161.0,7.6898,7.6898,7.6722,7.6898,116161.0
2019-05-21 15:30:00,8.76,8.77,8.75,8.77,783447.0,7.6898,7.6986,7.681,7.6986,783447.0
2019-05-22 09:30:00,8.65,8.73,8.63,8.69,228892.0,7.5932,7.6634,7.5757,7.6283,228892.0
2019-05-22 10:00:00,8.7,8.7,8.66,8.69,327072.0,7.6371,7.6371,7.602,7.6283,327072.0
2019-05-22 10:30:00,8.68,8.69,8.56,8.57,316672.0,7.6196,7.6283,7.5142,7.523,316672.0
2019-05-22 11:00:00,8.57,8.59,8.53,8.57,210451.0,7.523,7.5405,7.4879,7.523,210451.0
2019-05-22 11:30:00,8.57,8.58,8.54,8.56,370267.0,7.523,7.5318,7.4967,7.5142,370267.0
2019-05-22 12:00:00,8.57,8.57,8.52,8.52,114436.0,7.523,7.523,7.4791,7.4791,114436.0
2019-05-22 12:30:00,8.52,8.55,8.51,8.55,215025.0,7.4791,7.5054,7.4703,7.5054,215025.0
2019-05-22 13:00:00,8.54,8.55,8.52,8.52,117403.0,7.4967,7.5054,7.4791,7.4791,117403.0
2019-05-22 13:30:00,8.52,8.54,8.52,8.52,306239.0,7.4791,7.4967,7.4791,7.4791,306239.0
2019-05-22 14:00:00,8.53,8.55,8.52,8.55,75032.0,7.4879,7.5054,7.4791,7.5054,75032.0
2019-05-22 14:30:00,8.54,8.58,8.54,8.56,109423.0,7.4967,7.5318,7.4967,7.5142,109423.0
2019-05-22 15:00:00,8.56,8.57,8.54,8.56,149230.0,7.5142,7.523,7.4967,7.5142,149230.0
2019-05-22 15:30:00,8.56,8.56,8.53,8.55,694009.0,7.5142,7.5142,7.4879,7.5054,694009.0
2019-05-23 09:30:00,8.31,8.31,8.05,8.11,834159.0,7.2948,7.2948,7.0665,7.1192,834159.0
2019-05-23 10:00:00,8.11,8.23,8.1,8.22,809068.0,7.1192,7.2245,7.1104,7.2158,809068.0
2019-05-23 10:30:00,8.22,8.26,8.2,8.21,457981.0,7.2158,7.2509,7.1982,7.207,457981.0
2019-05-23 11:00:00,8.21,8.22,8.16,8.18,534674.0,7.207,7.2158,7.1631,7.1806,534674.0
2019-05-23 11:30:00,8.18,8.21,8.16,8.18,269078.0,7.1806,7.207,7.1631,7.1806,269078.0
2019-05-23 12:00:00,8.18,8.24,8.17,8.2,113142.0,7.1806,7.2333,7.1719,7.1982,113142.0
2019-05-23 12:30:00,8.2,8.25,8.18,8.24,301007.0,7.1982,7.2421,7.1806,7.2333,301007.0
2019-05-23 13:00:00,8.23,8.25,8.21,8.24,218042.0,7.2245,7.2421,7.207,7.2333,218042.0
2019-05-23 13:30:00,8.24,8.27,8.2,8.21,476599.0,7.2333,7.2596,7.1982,7.207,476599.0
2019-05-23 14:00:00,8.21,8.23,8.17,8.19,207200.0,7.207,7.2245,7.1719,7.1894,207200.0
2019-05-23 14:30:00,8.19,8.19,8.16,8.16,210026.0,7.1894,7.1894,7.1631,7.1631,210026.0
2019-05-23 15:00:00,8.16,8.24,8.15,8.23,365540.0,7.1631,7.2333,7.1543,7.2245,365540.0
2019-05-23 15:30:00,8.23,8.24,8.21,8.23,873986.0,7.2245,7.2333,7.207,7.2245,873986.0
2019-05-24 09:30:00,8.35,8.42,8.16,8.19,498522.0,7.3299,7.3913,7.1631,7.1894,498522.0
2019-05-24 10:00:00,8.19,8.24,8.17,8.19,317505.0,7.1894,7.2333,7.1719,7.1894,317505.0
2019-05-24 10:30:00,8.19,8.2,8.14,8.16,219925.0,7.1894,7.1982,7.1455,7.1631,219925.0
2019-05-24 11:00:00,8.17,8.21,8.12,8.18,228927.0,7.1719,7.207,7.128,7.1806,228927.0
2019-05-24 11:30:00,8.18,8.2,8.15,8.17,176083.0,7.1806,7.1982,7.1543,7.1719,176083.0
2019-05-24 12:00:00,8.17,8.19,8.15,8.18,93959.0,7.1719,7.1894,7.1543,7.1806,93959.0
2019-05-24 12:30:00,8.19,8.19,8.16,8.18,282221.0,7.1894,7.1894,7.1631,7.1806,282221.0
2019-05-24 13:00:00,8.18,8.34,8.18,8.31,882342.0,7.1806,7.3211,7.1806,7.2948,882342.0
2019-05-24 13:30:00,8.31,8.34,8.27,8.28,198019.0,7.2948,7.3211,7.2596,7.2684,198019.0
2019-05-24 14:00:00,8.28,8.32,8.25,8.32,132351.0,7.2684,7.3035,7.2421,7.3035,132351.0
2019-05-24 14:30:00,8.31,8.32,8.25,8.26,172897.0,7.2948,7.3035,7.2421,7.2509,172897.0
2019-05-24 15:00:00,8.26,8.27,8.24,8.27,105037.0,7.2509,7.2596,7.2333,7.2596,105037.0
2019-05-24 15:30:00,8.27,8.27,8.24,8.26,574835.0,7.2596,7.2596,7.2333,7.2509,574835.0
2019-05-28 09:30:00,8.36,8.38,8.24,8.24,150604.0,7.3386,7.3562,7.2333,7.2333,150604.0
2019-05-28 10:00:00,8.25,8.3,8.24,8.27,111028.0,7.2421,7.286,7.2333,7.2596,111028.0
2019-05-28 10:30:00,8.27,8.28,8.2,8.24,323722.0,7.2596,7.2684,7.1982,7.2333,323722.0
2019-05-28 11:00:00,8.23,8.31,8.23,8.27,129101.0,7.2245,7.2948,7.2245,7.2596,129101.0
2019-05-28 11:30:00,8.27,8.3,8.25,8.28,83063.0,7.2596,7.286,7.2421,7.2684,83063.0
2019-05-28 12:00:00,8.28,8.32,8.26,8.3,94732.0,7.2684,7.3035,7.2509,7.286,94732.0
2019-05-28 12:30:00,8.31,8.31,8.26,8.26,71240.0,7.2948,7.2948,7.2509,7.2509,71240.0
2019-05-28 13:00:00,8.27,8.3,8.26,8.29,63900.0,7.2596,7.286,7.2509,7.2772,63900.0
2019-05-28 13:30:00,8.29,8.3,8.27,8.28,92992.0,7.2772,7.286,7.2596,7.2684,92992.0
2019-05-28 14:00:00,8.28,8.28,8.23,8.24,103400.0,7.2684,7.2684,7.2245,7.2333,103400.0
2019-05-28 14:30:00,8.23,8.28,8.23,8.28,383238.0,7.2245,7.2684,7.2245,7.2684,383238.0
2019-05-28 15:00:00,8.27,8.29,8.26,8.27,208760.0,7.2596,7.2772,7.2509,7.2596,208760.0
2019-05-28 15:30:00,8.28,8.32,8.27,8.29,689285.0,7.2684,7.3035,7.2596,7.2772,689285.0
2019-05-29 09:30:00,8.11,8.12,8.04,8.1,510502.0,7.1192,7.128,7.0577,7.1104,510502.0
2019-05-29 10:00:00,8.1,8.18,8.04,8.18,616455.0,7.1104,7.1806,7.0577,7.1806,616455.0
2019-05-29 10:30:00,8.18,8.19,8.13,8.14,305305.0,7.1806,7.1894,7.1367,7.1455,305305.0
2019-05-29 11:00:00,8.14,8.17,8.08,8.11,210483.0,7.1455,7.1719,7.0929,7.1192,210483.0
2019-05-29 11:30:00,8.1,8.16,8.08,8.12,391449.0,7.1104,7.1631,7.0929,7.128,391449.0
2019-05-29 12:00:00,8.13,8.15,8.12,8.14,108460.0,7.1367,7.1543,7.128,7.1455,108460.0
2019-05-29 12:30:00,8.14,8.17,8.13,8.17,132415.0,7.1455,7.1719,7.1367,7.1719,132415.0
2019-05-29 13:00:00,8.17,8.32,8.17,8.3,461581.0,7.1719,7.3035,7.1719,7.286,461581.0
2019-05-29 13:30:00,8.29,8.38,8.29,8.36,386148.0,7.2772,7.3562,7.2772,7.3386,386148.0
2019-05-29 14:00:00,8.36,8.37,8.32,8.34,341682.0,7.3386,7.3474,7.3035,7.3211,341682.0
2019-05-29 14:30:00,8.33,8.34,8.25,8.27,309045.0,7.3123,7.3211,7.2421,7.2596,309045.0
2019-05-29 15:00:00,8.27,8.33,8.25,8.29,909571.0,7.2596,7.3123,7.2421,7.2772,909571.0
2019-05-29 15:30:00,8.29,8.41,8.28,8.38,1234720.0,7.2772,7.3825,7.2684,7.3562,1234720.0
2019-05-30 09:30:00,8.37,8.48,8.35,8.47,185287.0,7.3474,7.444,7.3299,7.4352,185287.0
2019-05-30 10:00:00,8.47,8.47,8.41,8.44,161528.0,7.4352,7.4352,7.3825,7.4089,161528.0
2019-05-30 10:30:00,8.44,8.45,8.32,8.38,542619.0,7.4089,7.4177,7.3035,7.3562,542619.0
2019-05-30 11:00:00,8.37,8.38,8.25,8.26,590055.0,7.3474,7.3562,7.2421,7.2509,590055.0
2019-05-30 11:30:00,8.26,8.31,8.25,8.29,244357.0,7.2509,7.2948,7.2421,7.2772,244357.0
2019-05-30 12:00:00,8.29,8.3,8.25,8.26,309063.0,7.2772,7.286,7.2421,7.2509,309063.0
2019-05-30 12:30:00,8.26,8.33,8.25,8.31,220217.0,7.2509,7.3123,7.2421,7.2948,220217.0
2019-05-30 13:00:00,8.31,8.33,8.29,8.29,128870.0,7.2948,7.3123,7.2772,7.2772,128870.0
2019-05-30 13:30:00,8.29,8.32,8.27,8.3,144896.0,7.2772,7.3035,7.2596,7.286,144896.0
2019-05-30 14:00:00,8.3,8.32,8.29,8.31,342589.0,7.286,7.3035,7.2772,7.2948,342589.0
2019-05-30 14:30:00,8.31,8.34,8.28,8.33,317516.0,7.2948,7.3211,7.2684,7.3123,317516.0
2019-05-30 15:00:00,8.32,8.33,8.29,8.31,168230.0,7.3035,7.3123,7.2772,7.2948,168230.0
2019-05-30 15:30:00,8.3,8.34,8.3,8.34,562794.0,7.286,7.3211,7.286,7.3211,562794.0
2019-05-31 09:30:00,8.12,8.28,8.1,8.27,682936.0,7.128,7.2684,7.1104,7.2596,682936.0
2019-05-31 10:00:00,8.26,8.29,8.23,8.28,428712.0,7.2509,7.2772,7.2245,7.2684,428712.0
2019-05-31 10:30:00,8.28,8.3,8.24,8.25,455572.0,7.2684,7.286,7.2333,7.2421,455572.0
2019-05-31 11:00:00,8.25,8.28,8.21,8.28,269642.0,7.2421,7.2684,7.207,7.2684,269642.0
2019-05-31 11:30:00,8.28,8.3,8.25,8.26,245701.0,7.2684,7.286,7.2421,7.2509,245701.0
2019-05-31 12:00:00,8.26,8.26,8.2,8.21,124308.0,7.2509,7.2509,7.1982,7.207,124308.0
2019-05-31 12:30:00,8.21,8.21,8.17,8.18,187988.0,7.207,7.207,7.1719,7.1806,187988.0
2019-05-31 13:00:00,8.18,8.2,8.16,8.2,121006.0,7.1806,7.1982,7.1631,7.1982,121006.0
2019-05-31 13:30:00,8.19,8.21,8.18,8.21,76186.0,7.1894,7.207,7.1806,7.207,76186.0
2019-05-31 14:00:00,8.2,8.21,8.17,8.2,132250.0,7.1982,7.207,7.1719,7.1982,132250.0
2019-05-31 14:30:00,8.2,8.24,8.19,8.21,155144.0,7.1982,7.2333,7.1894,7.207,155144.0
2019-05-31 15:00:00,8.21,8.22,8.19,8.19,190087.0,7.207,7.2158,7.1894,7.1894,190087.0
2019-05-31 15:30:00,8.19,8.21,8.16,8.19,676412.0,7.1894,7.207,7.1631,7.1894,676412.0
2019-06-03 09:30:00,8.31,8.35,8.24,8.32,442786.0,7.2948,7.3299,7.2333,7.3035,442786.0
2019-06-03 10:00:00,8.31,8.47,8.28,8.44,374985.0,7.2948,7.4352,7.2684,7.4089,374985.0
2019-06-03 10:30:00,8.44,8.48,8.42,8.45,262955.0,7.4089,7.444,7.3913,7.4177,262955.0
2019-06-03 11:00:00,8.45,8.46,8.26,8.27,1297217.0,7.4177,7.4264,7.2509,7.2596,1297217.0
2019-06-03 11:30:00,8.27,8.27,8.13,8.15,699657.0,7.2596,7.2596,7.1367,7.1543,699657.0
2019-06-03 12:00:00,8.15,8.16,8.05,8.06,713177.0,7.1543,7.1631,7.0665,7.0753,713177.0
2019-06-03 12:30:00,8.06,8.1,8.05,8.08,323266.0,7.0753,7.1104,7.0665,7.0929,323266.0
2019-06-03 13:00:00,8.08,8.15,8.07,8.13,224483.0,7.0929,7.1543,7.0841,7.1367,224483.0
2019-06-03 13:30:00,8.13,8.15,8.1,8.14,441231.0,7.1367,7.1543,7.1104,7.1455,441231.0
2019-06-03 14:00:00,8.14,8.22,8.13,8.15,534733.0,7.1455,7.2158,7.1367,7.1543,534733.0
2019-06-03 14:30:00,8.15,8.16,8.09,8.1,234366.0,7.1543,7.1631,7.1016,7.1104,234366.0
2019-06-03 15:00:00,8.11,8.11,8.06,8.07,433488.0,7.1192,7.1192,7.0753,7.0841,433488.0
2019-06-03 15:30:00,8.08,8.08,8.03,8.06,836225.0,7.0929,7.0929,7.049,7.0753,836225.0
2019-06-04 09:30:00,8.17,8.2,8.09,8.13,401339.0,7.1719,7.1982,7.1016,7.1367,401339.0
2019-06-04 10:00:00,8.13,8.14,8.06,8.12,242172.0,7.1367,7.1455,7.0753,7.128,242172.0
2019-06-04 10:30:00,8.12,8.13,8.07,8.1,211832.0,7.128,7.1367,7.0841,7.1104,211832.0
2019-06-04 11:00:00,8.09,8.16,8.08,8.14,454066.0,7.1016,7.1631,7.0929,7.1455,454066.0
2019-06-04 11:30:00,8.14,8.15,8.08,8.09,358877.0,7.1455,7.1543,7.0929,7.1016,358877.0
2019-06-04 12:00:00,8.08,8.1,8.06,8.08,143567.0,7.0929,7.1104,7.0753,7.0929,143567.0
2019-06-04 12:30:00,8.07,8.1,8.05,8.08,130572.0,7.0841,7.1104,7.0665,7.0929,130572.0
2019-06-04 13:00:00,8.08,8.09,8.03,8.05,87092.0,7.0929,7.1016,7.049,7.0665,87092.0
2019-06-04 13:30:00,8.04,8.06,8.01,8.03,223113.0,7.0577,7.0753,7.0314,7.049,223113.0
2019-06-04 14:00:00,8.04,8.04,7.99,8.02,157504.0,7.0577,7.0577,7.0138,7.0402,157504.0
2019-06-04 14:30:00,8.02,8.1,8.0,8.08,361560.0,7.0402,7.1104,7.0226,7.0929,361560.0
2019-06-04 15:00:00,8.08,8.08,8.03,8.04,260007.0,7.0929,7.0929,7.049,7.0577,260007.0
2019-06-04 15:30:00,8.04,8.06,8.02,8.04,724440.0,7.0577,7.0753,7.0402,7.0577,724440.0
2019-06-05 09:30:00,8.09,8.09,7.86,7.89,205713.0,7.1016,7.1016,6.8997,6.9261,205713.0
2019-06-05 10:00:00,7.89,7.92,7.85,7.87,447083.0,6.9261,6.9524,6.891,6.9085,447083.0
2019-06-05 10:30:00,7.87,7.87,7.68,7.72,944153.0,6.9085,6.9085,6.7417,6.7768,944153.0
2019-06-05 11:00:00,7.71,7.83,7.7,7.8,392533.0,6.7681,6.8734,6.7593,6.8471,392533.0
2019-06-05 11:30:00,7.79,7.81,7.69,7.71,329634.0,6.8383,6.8558,6.7505,6.7681,329634.0
2019-06-05 12:00:00,7.72,7.75,7.67,7.75,569939.0,6.7768,6.8032,6.7329,6.8032,569939.0
2019-06-05 12:30:00,7.75,7.76,7.71,7.72,148200.0,6.8032,6.8119,6.7681,6.7768,148200.0
2019-06-05 13:00:00,7.72,7.77,7.72,7.74,198183.0,6.7768,6.8207,6.7768,6.7944,198183.0
2019-06-05 13:30:00,7.74,7.74,7.71,7.71,357653.0,6.7944,6.7944,6.7681,6.7681,357653.0
2019-06-05 14:00:00,7.72,7.76,7.71,7.75,192757.0,6.7768,6.8119,6.7681,6.8032,192757.0
2019-06-05 14:30:00,7.75,7.75,7.7,7.71,147013.0,6.8032,6.8032,6.7593,6.7681,147013.0
2019-06-05 15:00:00,7.71,7.73,7.7,7.73,128671.0,6.7681,6.7856,6.7593,6.7856,128671.0
2019-06-05 15:30:00,7.73,7.73,7.7,7.72,661109.0,6.7856,6.7856,6.7593,6.7768,661109.0
2019-06-06 09:30:00,7.8,7.84,7.73,7.73,625871.0,6.8471,6.8822,6.7856,6.7856,625871.0
2019-06-06 10:00:00,7.73,7.79,7.72,7.76,440714.0,6.7856,6.8383,6.7768,6.8119,440714.0
2019-06-06 10:30:00,7.75,7.81,7.73,7.78,442555.0,6.8032,6.8558,6.7856,6.8295,442555.0
2019-06-06 11:00:00,7.78,7.79,7.74,7.79,378119.0,6.8295,6.8383,6.7944,6.8383,378119.0
2019-06-06 11:30:00,7.78,7.8,7.73,7.74,276970.0,6.8295,6.8471,6.7856,6.7944,276970.0
2019-06-06 12:00:00,7.74,7.8,7.72,7.79,280901.0,6.7944,6.8471,6.7768,6.8383,280901.0
2019-06-06 12:30:00,7.79,7.83,7.77,7.83,244829.0,6.8383,6.8734,6.8207,6.8734,244829.0
2019-06-06 13:00:00,7.83,7.84,7.77,7.78,863549.0,6.8734,6.8822,6.8207,6.8295,863549.0
2019-06-06 13:30:00,7.78,7.78,7.76,7.78,364237.0,6.8295,6.8295,6.8119,6.8295,364237.0
2019-06-06 14:00:00,7.78,7.85,7.77,7.84,389069.0,6.8295,6.891,6.8207,6.8822,389069.0
2019-06-06 14:30:00,7.83,7.91,7.83,7.89,328165.0,6.8734,6.9436,6.8734,6.9261,328165.0
2019-06-06 15:00:00,7.89,7.9,7.86,7.89,387395.0,6.9261,6.9348,6.8997,6.9261,387395.0
2019-06-06 15:30:00,7.89,7.9,7.87,7.87,588478.0,6.9261,6.9348,6.9085,6.9085,588478.0
2019-06-07 09:30:00,7.92,8.05,7.89,8.04,307569.0,6.9524,7.0665,6.9261,7.0577,307569.0
2019-06-07 10:00:00,8.04,8.09,8.03,8.04,161132.0,7.0577,7.1016,7.049,7.0577,161132.0
2019-06-07 10:30:00,8.04,8.1,8.03,8.08,173969.0,7.0577,7.1104,7.049,7.0929,173969.0
2019-06-07 11:00:00,8.08,8.11,8.02,8.03,266316.0,7.0929,7.1192,7.0402,7.049,266316.0
2019-06-07 11:30:00,8.03,8.1,8.02,8.06,206505.0,7.049,7.1104,7.0402,7.0753,206505.0
2019-06-07 12:00:00,8.06,8.08,8.04,8.06,155113.0,7.0753,7.0929,7.0577,7.0753,155113.0
2019-06-07 12:30:00,8.07,8.1,8.04,8.1,111490.0,7.0841,7.1104,7.0577,7.1104,111490.0
2019-06-07 13:00:00,8.1,8.15,8.08,8.13,216760.0,7.1104,7.1543,7.0929,7.1367,216760.0
2019-06-07 13:30:00,8.13,8.2,8.12,8.2,111620.0,7.1367,7.1982,7.128,7.1982,111620.0
2019-06-07 14:00:00,8.2,8.24,8.18,8.21,169081.0,7.1982,7.2333,7.1806,7.207,169081.0
2019-06-07 14:30:00,8.21,8.24,8.17,8.18,160331.0,7.207,7.2333,7.1719,7.1806,160331.0
2019-06-07 15:00:00,8.18,8.26,8.18,8.26,487959.0,7.1806,7.2509,7.1806,7.2509,487959.0
2019-06-07 15:30:00,8.25,8.28,8.2,8.22,1126568.0,7.2421,7.2684,7.1982,7.2158,1126568.0
2019-06-10 09:30:00,8.28,8.28,8.11,8.16,299880.0,7.2684,7.2684,7.1192,7.1631,299880.0
2019-06-10 10:00:00,8.16,8.3,8.14,8.29,241984.0,7.1631,7.286,7.1455,7.2772,241984.0
2019-06-10 10:30:00,8.29,8.33,8.25,8.32,191576.0,7.2772,7.3123,7.2421,7.3035,191576.0
2019-06-10 11:00:00,8.32,8.36,8.27,8.27,235786.0,7.3035,7.3386,7.2596,7.2596,235786.0
2019-06-10 11:30:00,8.28,8.33,8.25,8.33,173292.0,7.2684,7.3123,7.2421,7.3123,173292.0
2019-06-10 12:00:00,8.33,8.35,8.31,8.34,104952.0,7.3123,7.3299,7.2948,7.3211,104952.0
2019-06-10 12:30:00,8.33,8.36,8.32,8.35,120350.0,7.3123,7.3386,7.3035,7.3299,120350.0
2019-06-10 13:00:00,8.35,8.38,8.35,8.37,120465.0,7.3299,7.3562,7.3299,7.3474,120465.0
2019-06-10 13:30:00,8.37,8.39,8.3,8.32,114690.0,7.3474,7.365,7.286,7.3035,114690.0
2019-06-10 14:00:00,8.32,8.33,8.27,8.32,122781.0,7.3035,7.3123,7.2596,7.3035,122781.0
2019-06-10 14:30:00,8.32,8.33,8.29,8.32,76498.0,7.3035,7.3123,7.2772,7.3035,76498.0
2019-06-10 15:00:00,8.32,8.34,8.31,8.31,106553.0,7.3035,7.3211,7.2948,7.2948,106553.0
2019-06-10 15:30:00,8.32,8.33,8.25,8.27,786561.0,7.3035,7.3123,7.2421,7.2596,786561.0
2019-06-11 09:30:00,8.42,8.46,8.31,8.35,243820.0,7.3913,7.4264,7.2948,7.3299,243820.0
2019-06-11 10:00:00,8.35,8.37,8.27,8.32,190720.0,7.3299,7.3474,7.2596,7.3035,190720.0
2019-06-11 10:30:00,8.32,8.32,8.25,8.29,234634.0,7.3035,7.3035,7.2421,7.2772,234634.0
2019-06-11 11:00:00,8.29,8.34,8.28,8.32,167680.0,7.2772,7.3211,7.2684,7.3035,167680.0
2019-06-11 11:30:00,8.31,8.32,8.26,8.29,154251.0,7.2948,7.3035,7.2509,7.2772,154251.0
2019-06-11 12:00:00,8.29,8.32,8.26,8.31,231025.0,7.2772,7.3035,7.2509,7.2948,231025.0
2019-06-11 12:30:00,8.32,8.34,8.3,8.33,92837.0,7.3035,7.3211,7.286,7.3123,92837.0
2019-06-11 13:00:00,8.32,8.37,8.32,8.35,113752.0,7.3035,7.3474,7.3035,7.3299,113752.0
2019-06-11 13:30:00,8.36,8.43,8.35,8.43,203381.0,7.3386,7.4001,7.3299,7.4001,203381.0
2019-06-11 14:00:00,8.43,8.43,8.37,8.41,153795.0,7.4001,7.4001,7.3474,7.3825,153795.0
2019-06-11 14:30:00,8.41,8.47,8.4,8.45,351348.0,7.3825,7.4352,7.3738,7.4177,351348.0
2019-06-11 15:00:00,8.45,8.45,8.4,8.43,170871.0,7.4177,7.4177,7.3738,7.4001,170871.0
2019-06-11 15:30:00,8.42,8.44,8.38,8.41,595341.0,7.3913,7.4089,7.3562,7.3825,595341.0
2019-06-12 09:30:00,8.29,8.35,8.23,8.3,276011.0,7.2772,7.3299,7.2245,7.286,276011.0
2019-06-12 10:00:00,8.3,8.37,8.3,8.36,150901.0,7.286,7.3474,7.286,7.3386,150901.0
2019-06-12 10:30:00,8.35,8.41,8.29,8.37,345713.0,7.3299,7.3825,7.2772,7.3474,345713.0
2019-06-12 11:00:00,8.37,8.37,8.31,8.31,269332.0,7.3474,7.3474,7.2948,7.2948,269332.0
2019-06-12 11:30:00,8.31,8.32,8.24,8.25,193682.0,7.2948,7.3035,7.2333,7.2421,193682.0
2019-06-12 12:00:00,8.26,8.32,8.25,8.29,169824.0,7.2509,7.3035,7.2421,7.2772,169824.0
2019-06-12 12:30:00,8.3,8.32,8.27,8.28,174045.0,7.286,7.3035,7.2596,7.2684,174045.0
2019-06-12 13:00:00,8.27,8.28,8.24,8.26,127892.0,7.2596,7.2684,7.2333,7.2509,127892.0
2019-06-12 13:30:00,8.26,8.3,8.25,8.29,414893.0,7.2509,7.286,7.2421,7.2772,414893.0
2019-06-12 14:00:00,8.3,8.31,8.25,8.26,308317.0,7.286,7.2948,7.2421,7.2509,308317.0
2019-06-12 14:30:00,8.25,8.32,8.23,8.3,330600.0,7.2421,7.3035,7.2245,7.286,330600.0
2019-06-12 15:00:00,8.3,8.32,8.25,8.26,255553.0,7.286,7.3035,7.2421,7.2509,255553.0
2019-06-12 15:30:00,8.26,8.29,8.26,8.27,556838.0,7.2509,7.2772,7.2509,7.2596,556838.0
2019-06-13 09:30:00,8.39,8.49,8.37,8.43,352303.0,7.3974,7.4856,7.3797,7.4327,352303.0
2019-06-13 10:00:00,8.43,8.46,8.4,8.42,273498.0,7.4327,7.4591,7.4062,7.4238,273498.0
2019-06-13 10:30:00,8.41,8.43,8.35,8.43,176735.0,7.415,7.4327,7.3621,7.4327,176735.0
2019-06-13 11:00:00,8.43,8.45,8.39,8.43,177372.0,7.4327,7.4503,7.3974,7.4327,177372.0
2019-06-13 11:30:00,8.42,8.43,8.39,8.39,295710.0,7.4238,7.4327,7.3974,7.3974,295710.0
2019-06-13 12:00:00,8.4,8.43,8.37,8.39,135548.0,7.4062,7.4327,7.3797,7.3974,135548.0
2019-06-13 12:30:00,8.39,8.42,8.37,8.39,117798.0,7.3974,7.4238,7.3797,7.3974,117798.0
2019-06-13 13:00:00,8.39,8.4,8.37,8.38,160112.0,7.3974,7.4062,7.3797,7.3886,160112.0
2019-06-13 13:30:00,8.38,8.4,8.36,8.38,121442.0,7.3886,7.4062,7.3709,7.3886,121442.0
2019-06-13 14:00:00,8.38,8.48,8.37,8.46,484070.0,7.3886,7.4767,7.3797,7.4591,484070.0
2019-06-13 14:30:00,8.46,8.47,8.4,8.4,315337.0,7.4591,7.4679,7.4062,7.4062,315337.0
2019-06-13 15:00:00,8.4,8.42,8.4,8.41,182778.0,7.4062,7.4238,7.4062,7.415,182778.0
2019-06-13 15:30:00,8.42,8.43,8.38,8.42,817485.0,7.4238,7.4327,7.3886,7.4238,817485.0
2019-06-14 09:30:00,8.4,8.43,8.32,8.34,160985.0,7.4062,7.4327,7.3357,7.3533,160985.0
2019-06-14 10:00:00,8.35,8.43,8.33,8.42,235988.0,7.3621,7.4327,7.3445,7.4238,235988.0
2019-06-14 10:30:00,8.42,8.5,8.42,8.5,170083.0,7.4238,7.4944,7.4238,7.4944,170083.0
2019-06-14 11:00:00,8.5,8.5,8.41,8.44,105014.0,7.4944,7.4944,7.415,7.4415,105014.0
2019-06-14 11:30:00,8.43,8.47,8.42,8.46,80764.0,7.4327,7.4679,7.4238,7.4591,80764.0
2019-06-14 12:00:00,8.46,8.47,8.43,8.45,78906.0,7.4591,7.4679,7.4327,7.4503,78906.0
2019-06-14 12:30:00,8.46,8.48,8.43,8.44,65477.0,7.4591,7.4767,7.4327,7.4415,65477.0
2019-06-14 13:00:00,8.45,8.47,8.43,8.45,75332.0,7.4503,7.4679,7.4327,7.4503,75332.0
2019-06-14 13:30:00,8.44,8.46,8.43,8.45,140564.0,7.4415,7.4591,7.4327,7.4503,140564.0
2019-06-14 14:00:00,8.45,8.46,8.4,8.41,267416.0,7.4503,7.4591,7.4062,7.415,267416.0
2019-06-14 14:30:00,8.41,8.44,8.4,8.4,134189.0,7.415,7.4415,7.4062,7.4062,134189.0
2019-06-14 15:00:00,8.4,8.45,8.4,8.45,305486.0,7.4062,7.4503,7.4062,7.4503,305486.0
2019-06-14 15:30:00,8.44,8.48,8.43,8.47,750760.0,7.4415,7.4767,7.4327,7.4679,750760.0
2019-06-17 09:30:00,8.39,8.57,8.39,8.54,386928.0,7.3974,7.5561,7.3974,7.5296,386928.0
2019-06-17 10:00:00,8.55,8.6,8.53,8.57,214583.0,7.5385,7.5825,7.5208,7.5561,214583.0
2019-06-17 10:30:00,8.57,8.62,8.56,8.59,141131.0,7.5561,7.6002,7.5473,7.5737,141131.0
2019-06-17 11:00:00,8.59,8.66,8.57,8.63,168950.0,7.5737,7.6354,7.5561,7.609,168950.0
2019-06-17 11:30:00,8.63,8.66,8.61,8.64,145710.0,7.609,7.6354,7.5914,7.6178,145710.0
2019-06-17 12:00:00,8.65,8.69,8.63,8.69,189306.0,7.6266,7.6619,7.609,7.6619,189306.0
2019-06-17 12:30:00,8.7,8.71,8.64,8.64,169545.0,7.6707,7.6795,7.6178,7.6178,169545.0
2019-06-17 13:00:00,8.64,8.66,8.6,8.63,245489.0,7.6178,7.6354,7.5825,7.609,245489.0
2019-06-17 13:30:00,8.63,8.69,8.62,8.69,133374.0,7.609,7.6619,7.6002,7.6619,133374.0
2019-06-17 14:00:00,8.69,8.7,8.61,8.64,306425.0,7.6619,7.6707,7.5914,7.6178,306425.0
2019-06-17 14:30:00,8.64,8.67,8.62,8.65,199733.0,7.6178,7.6443,7.6002,7.6266,199733.0
2019-06-17 15:00:00,8.65,8.68,8.64,8.67,257178.0,7.6266,7.6531,7.6178,7.6443,257178.0
2019-06-17 15:30:00,8.68,8.74,8.66,8.74,706885.0,7.6531,7.706,7.6354,7.706,706885.0
2019-06-18 09:30:00,8.82,9.01,8.82,8.95,420470.0,7.7765,7.944,7.7765,7.8911,420470.0
2019-06-18 10:00:00,8.95,8.99,8.85,8.92,437532.0,7.8911,7.9264,7.803,7.8647,437532.0
2019-06-18 10:30:00,8.93,9.0,8.92,8.96,332427.0,7.8735,7.9352,7.8647,7.8999,332427.0
2019-06-18 11:00:00,8.96,8.97,8.87,8.9,214521.0,7.8999,7.9088,7.8206,7.847,214521.0
2019-06-18 11:30:00,8.9,8.9,8.8,8.82,196674.0,7.847,7.847,7.7589,7.7765,196674.0
2019-06-18 12:00:00,8.82,8.86,8.8,8.85,151883.0,7.7765,7.8118,7.7589,7.803,151883.0
2019-06-18 12:30:00,8.84,8.87,8.83,8.87,286045.0,7.7941,7.8206,7.7853,7.8206,286045.0
2019-06-18 13:00:00,8.87,8.88,8.84,8.86,124980.0,7.8206,7.8294,7.7941,7.8118,124980.0
2019-06-18 13:30:00,8.86,8.9,8.85,8.88,92775.0,7.8118,7.847,7.803,7.8294,92775.0
2019-06-18 14:00:00,8.88,8.93,8.88,8.91,123730.0,7.8294,7.8735,7.8294,7.8559,123730.0
2019-06-18 14:30:00,8.92,8.95,8.91,8.93,239313.0,7.8647,7.8911,7.8559,7.8735,239313.0
2019-06-18 15:00:00,8.94,8.95,8.87,8.88,314093.0,7.8823,7.8911,7.8206,7.8294,314093.0
2019-06-18 15:30:00,8.88,8.88,8.83,8.87,874623.0,7.8294,7.8294,7.7853,7.8206,874623.0
2019-06-19 09:30:00,8.93,9.05,8.82,8.86,412046.0,7.8735,7.9793,7.7765,7.8118,412046.0
2019-06-19 10:00:00,8.86,8.89,8.83,8.87,122243.0,7.8118,7.8382,7.7853,7.8206,122243.0
2019-06-19 10:30:00,8.88,8.99,8.87,8.96,714568.0,7.8294,7.9264,7.8206,7.8999,714568.0
2019-06-19 11:00:00,8.96,8.96,8.87,8.88,212248.0,7.8999,7.8999,7.8206,7.8294,212248.0
2019-06-19 11:30:00,8.87,8.88,8.81,8.82,295947.0,7.8206,7.8294,7.7677,7.7765,295947.0
2019-06-19 12:00:00,8.81,8.82,8.75,8.76,336133.0,7.7677,7.7765,7.7148,7.7236,336133.0
2019-06-19 12:30:00,8.76,8.76,8.7,8.7,324093.0,7.7236,7.7236,7.6707,7.6707,324093.0
2019-06-19 13:00:00,8.71,8.73,8.67,8.69,363707.0,7.6795,7.6972,7.6443,7.6619,363707.0
2019-06-19 13:30:00,8.68,8.77,8.66,8.76,355594.0,7.6531,7.7324,7.6354,7.7236,355594.0
2019-06-19 14:00:00,8.76,8.84,8.71,8.72,333369.0,7.7236,7.7941,7.6795,7.6883,333369.0
2019-06-19 14:30:00,8.73,8.79,8.71,8.78,196510.0,7.6972,7.7501,7.6795,7.7412,196510.0
2019-06-19 15:00:00,8.78,8.8,8.75,8.75,221198.0,7.7412,7.7589,7.7148,7.7148,221198.0
2019-06-19 15:30:00,8.76,8.76,8.74,8.76,560340.0,7.7236,7.7236,7.706,7.7236,560340.0
2019-06-20 09:30:00,8.99,9.04,8.93,8.95,519672.0,7.9264,7.9705,7.8735,7.8911,519672.0
2019-06-20 10:00:00,8.95,9.02,8.95,9.01,334806.0,7.8911,7.9528,7.8911,7.944,334806.0
2019-06-20 10:30:00,9.01,9.06,8.98,9.02,208852.0,7.944,7.9881,7.9176,7.9528,208852.0
2019-06-20 11:00:00,9.03,9.06,9.01,9.03,319548.0,7.9617,7.9881,7.944,7.9617,319548.0
2019-06-20 11:30:00,9.04,9.06,9.0,9.0,421610.0,7.9705,7.9881,7.9352,7.9352,421610.0
2019-06-20 12:00:00,9.01,9.03,8.95,8.96,246305.0,7.944,7.9617,7.8911,7.8999,246305.0
2019-06-20 12:30:00,8.96,8.96,8.9,8.93,361104.0,7.8999,7.8999,7.847,7.8735,361104.0
2019-06-20 13:00:00,8.93,8.93,8.86,8.89,413495.0,7.8735,7.8735,7.8118,7.8382,413495.0
2019-06-20 13:30:00,8.89,8.93,8.87,8.89,97105.0,7.8382,7.8735,7.8206,7.8382,97105.0
2019-06-20 14:00:00,8.89,8.96,8.89,8.94,102292.0,7.8382,7.8999,7.8382,7.8823,102292.0
2019-06-20 14:30:00,8.94,8.97,8.93,8.96,125642.0,7.8823,7.9088,7.8735,7.8999,125642.0
2019-06-20 15:00:00,8.96,8.98,8.93,8.97,129770.0,7.8999,7.9176,7.8735,7.9088,129770.0
2019-06-20 15:30:00,8.96,8.99,8.94,8.98,744280.0,7.8999,7.9264,7.8823,7.9176,744280.0
2019-06-21 09:30:00,8.97,9.04,8.84,8.85,252206.0,7.9088,7.9705,7.7941,7.803,252206.0
2019-06-21 10:00:00,8.85,8.87,8.81,8.81,358235.0,7.803,7.8206,7.7677,7.7677,358235.0
2019-06-21 10:30:00,8.81,8.84,8.79,8.83,345933.0,7.7677,7.7941,7.7501,7.7853,345933.0
2019-06-21 11:00:00,8.83,8.89,8.8,8.89,318718.0,7.7853,7.8382,7.7589,7.8382,318718.0
2019-06-21 11:30:00,8.88,8.89,8.81,8.82,186278.0,7.8294,7.8382,7.7677,7.7765,186278.0
2019-06-21 12:00:00,8.82,8.83,8.8,8.82,173813.0,7.7765,7.7853,7.7589,7.7765,173813.0
2019-06-21 12:30:00,8.81,8.84,8.79,8.84,173307.0,7.7677,7.7941,7.7501,7.7941,173307.0
2019-06-21 13:00:00,8.84,8.86,8.81,8.84,352754.0,7.7941,7.8118,7.7677,7.7941,352754.0
2019-06-21 13:30:00,8.84,8.84,8.81,8.82,199889.0,7.7941,7.7941,7.7677,7.7765,199889.0
2019-06-21 14:00:00,8.82,8.84,8.8,8.82,184936.0,7.7765,7.7941,7.7589,7.7765,184936.0
2019-06-21 14:30:00,8.82,8.84,8.81,8.82,164043.0,7.7765,7.7941,7.7677,7.7765,164043.0
2019-06-21 15:00:00,8.81,8.83,8.79,8.79,239848.0,7.7677,7.7853,7.7501,7.7501,239848.0
2019-06-21 15:30:00,8.79,8.84,8.79,8.81,1115949.0,7.7501,7.7941,7.7501,7.7677,1115949.0
2019-06-24 09:30:00,8.83,8.89,8.71,8.72,288146.0,7.7853,7.8382,7.6795,7.6883,288146.0
2019-06-24 10:00:00,8.73,8.82,8.72,8.79,214719.0,7.6972,7.7765,7.6883,7.7501,214719.0
2019-06-24 10:30:00,8.79,8.81,8.74,8.75,183458.0,7.7501,7.7677,7.706,7.7148,183458.0
2019-06-24 11:00:00,8.76,8.8,8.73,8.79,141921.0,7.7236,7.7589,7.6972,7.7501,141921.0
2019-06-24 11:30:00,8.79,8.85,8.77,8.85,85354.0,7.7501,7.803,7.7324,7.803,85354.0
2019-06-24 12:00:00,8.85,8.85,8.82,8.84,60695.0,7.803,7.803,7.7765,7.7941,60695.0
2019-06-24 12:30:00,8.85,8.89,8.84,8.88,153875.0,7.803,7.8382,7.7941,7.8294,153875.0
2019-06-24 13:00:00,8.89,8.89,8.83,8.84,151299.0,7.8382,7.8382,7.7853,7.7941,151299.0
2019-06-24 13:30:00,8.84,8.84,8.77,8.79,274685.0,7.7941,7.7941,7.7324,7.7501,274685.0
2019-06-24 14:00:00,8.79,8.82,8.78,8.81,200545.0,7.7501,7.7765,7.7412,7.7677,200545.0
2019-06-24 14:30:00,8.81,8.84,8.8,8.83,589818.0,7.7677,7.7941,7.7589,7.7853,589818.0
2019-06-24 15:00:00,8.83,8.83,8.81,8.82,243346.0,7.7853,7.7853,7.7677,7.7765,243346.0
2019-06-24 15:30:00,8.83,8.83,8.76,8.78,529342.0,7.7853,7.7853,7.7236,7.7412,529342.0
2019-06-25 09:30:00,8.77,8.9,8.75,8.89,323477.0,7.7324,7.847,7.7148,7.8382,323477.0
2019-06-25 10:00:00,8.89,8.94,8.85,8.88,190096.0,7.8382,7.8823,7.803,7.8294,190096.0
2019-06-25 10:30:00,8.88,8.91,8.84,8.91,94079.0,7.8294,7.8559,7.7941,7.8559,94079.0
2019-06-25 11:00:00,8.91,8.94,8.89,8.93,137003.0,7.8559,7.8823,7.8382,7.8735,137003.0
2019-06-25 11:30:00,8.93,8.99,8.91,8.99,161401.0,7.8735,7.9264,7.8559,7.9264,161401.0
2019-06-25 12:00:00,8.98,9.0,8.96,8.97,195280.0,7.9176,7.9352,7.8999,7.9088,195280.0
2019-06-25 12:30:00,8.97,9.02,8.92,8.99,161677.0,7.9088,7.9528,7.8647,7.9264,161677.0
2019-06-25 13:00:00,8.99,9.0,8.93,8.95,152876.0,7.9264,7.9352,7.8735,7.8911,152876.0
2019-06-25 13:30:00,8.96,8.96,8.87,8.88,246003.0,7.8999,7.8999,7.8206,7.8294,246003.0
2019-06-25 14:00:00,8.88,8.89,8.79,8.81,219984.0,7.8294,7.8382,7.7501,7.7677,219984.0
2019-06-25 14:30:00,8.81,8.82,8.78,8.8,200585.0,7.7677,7.7765,7.7412,7.7589,200585.0
2019-06-25 15:00:00,8.8,8.85,8.8,8.81,583924.0,7.7589,7.803,7.7589,7.7677,583924.0
2019-06-25 15:30:00,8.81,8.82,8.74,8.77,707240.0,7.7677,7.7765,7.706,7.7324,707240.0
2019-06-26 09:30:00,8.89,8.97,8.88,8.94,186381.0,7.8382,7.9088,7.8294,7.8823,186381.0
2019-06-26 10:00:00,8.93,8.98,8.92,8.96,124191.0,7.8735,7.9176,7.8647,7.8999,124191.0
2019-06-26 10:30:00,8.96,9.13,8.96,9.1,439644.0,7.8999,8.0498,7.8999,8.0234,439644.0
2019-06-26 11:00:00,9.1,9.11,9.03,9.09,86782.0,8.0234,8.0322,7.9617,8.0146,86782.0
2019-06-26 11:30:00,9.09,9.12,9.04,9.1,124371.0,8.0146,8.041,7.9705,8.0234,124371.0
2019-06-26 12:00:00,9.1,9.12,9.07,9.11,204798.0,8.0234,8.041,7.9969,8.0322,204798.0
2019-06-26 12:30:00,9.11,9.16,9.1,9.16,117857.0,8.0322,8.0763,8.0234,8.0763,117857.0
2019-06-26 13:00:00,9.15,9.16,9.1,9.1,132907.0,8.0675,8.0763,8.0234,8.0234,132907.0
2019-06-26 13:30:00,9.1,9.1,9.0,9.02,300371.0,8.0234,8.0234,7.9352,7.9528,300371.0
2019-06-26 14:00:00,9.02,9.07,9.0,9.01,184890.0,7.9528,7.9969,7.9352,7.944,184890.0
2019-06-26 14:30:00,9.01,9.02,8.97,8.98,253137.0,7.944,7.9528,7.9088,7.9176,253137.0
2019-06-26 15:00:00,8.98,9.02,8.97,9.0,226329.0,7.9176,7.9528,7.9088,7.9352,226329.0
2019-06-26 15:30:00,9.0,9.01,8.97,8.98,502059.0,7.9352,7.944,7.9088,7.9176,502059.0
2019-06-27 09:30:00,8.98,8.98,8.87,8.95,341951.0,7.9176,7.9176,7.8206,7.8911,341951.0
2019-06-27 10:00:00,8.95,8.95,8.87,8.93,289866.0,7.8911,7.8911,7.8206,7.8735,289866.0
2019-06-27 10:30:00,8.92,8.93,8.88,8.89,160286.0,7.8647,7.8735,7.8294,7.8382,160286.0
2019-06-27 11:00:00,8.89,8.91,8.8,8.86,227769.0,7.8382,7.8559,7.7589,7.8118,227769.0
2019-06-27 11:30:00,8.85,8.86,8.79,8.8,203227.0,7.803,7.8118,7.7501,7.7589,203227.0
2019-06-27 12:00:00,8.8,8.83,8.8,8.83,155231.0,7.7589,7.7853,7.7589,7.7853,155231.0
2019-06-27 12:30:00,8.84,8.87,8.82,8.86,169919.0,7.7941,7.8206,7.7765,7.8118,169919.0
2019-06-27 13:00:00,8.86,8.89,8.85,8.87,84911.0,7.8118,7.8382,7.803,7.8206,84911.0
2019-06-27 13:30:00,8.87,8.91,8.87,8.89,159671.0,7.8206,7.8559,7.8206,7.8382,159671.0
2019-06-27 14:00:00,8.9,8.94,8.89,8.92,130817.0,7.847,7.8823,7.8382,7.8647,130817.0
2019-06-27 14:30:00,8.92,8.92,8.87,8.88,161104.0,7.8647,7.8647,7.8206,7.8294,161104.0
2019-06-27 15:00:00,8.88,8.93,8.88,8.92,115894.0,7.8294,7.8735,7.8294,7.8647,115894.0
2019-06-27 15:30:00,8.92,8.93,8.85,8.85,391294.0,7.8647,7.8735,7.803,7.803,391294.0
2019-06-28 09:30:00,8.87,8.93,8.74,8.75,226413.0,7.8206,7.8735,7.706,7.7148,226413.0
2019-06-28 10:00:00,8.75,8.76,8.7,8.72,173946.0,7.7148,7.7236,7.6707,7.6883,173946.0
2019-06-28 10:30:00,8.72,8.78,8.71,8.77,153910.0,7.6883,7.7412,7.6795,7.7324,153910.0
2019-06-28 11:00:00,8.76,8.79,8.74,8.75,177397.0,7.7236,7.7501,7.706,7.7148,177397.0
2019-06-28 11:30:00,8.75,8.76,8.72,8.75,99903.0,7.7148,7.7236,7.6883,7.7148,99903.0
2019-06-28 12:00:00,8.76,8.78,8.75,8.77,146662.0,7.7236,7.7412,7.7148,7.7324,146662.0
2019-06-28 12:30:00,8.76,8.77,8.74,8.75,141953.0,7.7236,7.7324,7.706,7.7148,141953.0
2019-06-28 13:00:00,8.75,8.75,8.73,8.74,70784.0,7.7148,7.7148,7.6972,7.706,70784.0
2019-06-28 13:30:00,8.74,8.76,8.73,8.75,110128.0,7.706,7.7236,7.6972,7.7148,110128.0
2019-06-28 14:00:00,8.74,8.75,8.67,8.67,195860.0,7.706,7.7148,7.6443,7.6443,195860.0
2019-06-28 14:30:00,8.67,8.7,8.66,8.69,132420.0,7.6443,7.6707,7.6354,7.6619,132420.0
2019-06-28 15:00:00,8.69,8.71,8.67,8.71,296485.0,7.6619,7.6795,7.6443,7.6795,296485.0
2019-06-28 15:30:00,8.71,8.84,8.7,8.82,525814.0,7.6795,7.7941,7.6707,7.7765,525814.0
2019-07-01 09:30:00,9.0,9.14,8.95,9.1,344165.0,7.9352,8.0587,7.8911,8.0234,344165.0
2019-07-01 10:00:00,9.09,9.12,9.07,9.09,145983.0,8.0146,8.041,7.9969,8.0146,145983.0
2019-07-01 10:30:00,9.09,9.12,9.06,9.1,147785.0,8.0146,8.041,7.9881,8.0234,147785.0
2019-07-01 11:00:00,9.1,9.13,9.02,9.02,276713.0,8.0234,8.0498,7.9528,7.9528,276713.0
2019-07-01 11:30:00,9.03,9.06,9.01,9.01,150262.0,7.9617,7.9881,7.944,7.944,150262.0
2019-07-01 12:00:00,9.01,9.01,8.97,8.99,62560.0,7.944,7.944,7.9088,7.9264,62560.0
2019-07-01 12:30:00,8.99,8.99,8.94,8.94,75097.0,7.9264,7.9264,7.8823,7.8823,75097.0
2019-07-01 13:00:00,8.94,8.94,8.87,8.88,115266.0,7.8823,7.8823,7.8206,7.8294,115266.0
2019-07-01 13:30:00,8.88,8.88,8.81,8.82,141050.0,7.8294,7.8294,7.7677,7.7765,141050.0
2019-07-01 14:00:00,8.82,8.83,8.79,8.83,122425.0,7.7765,7.7853,7.7501,7.7853,122425.0
2019-07-01 14:30:00,8.83,8.84,8.8,8.82,100298.0,7.7853,7.7941,7.7589,7.7765,100298.0
2019-07-01 15:00:00,8.83,8.85,8.82,8.83,118882.0,7.7853,7.803,7.7765,7.7853,118882.0
2019-07-01 15:30:00,8.83,8.89,8.81,8.88,505633.0,7.7853,7.8382,7.7677,7.8294,505633.0
2019-07-02 09:30:00,8.86,8.86,8.69,8.77,383107.0,7.8118,7.8118,7.6619,7.7324,383107.0
2019-07-02 10:00:00,8.77,8.82,8.69,8.75,150977.0,7.7324,7.7765,7.6619,7.7148,150977.0
2019-07-02 10:30:00,8.74,8.77,8.66,8.69,165988.0,7.706,7.7324,7.6354,7.6619,165988.0
2019-07-02 11:00:00,8.69,8.73,8.65,8.69,251049.0,7.6619,7.6972,7.6266,7.6619,251049.0
2019-07-02 11:30:00,8.69,8.72,8.66,8.72,161218.0,7.6619,7.6883,7.6354,7.6883,161218.0
2019-07-02 12:00:00,8.72,8.77,8.72,8.75,185337.0,7.6883,7.7324,7.6883,7.7148,185337.0
2019-07-02 12:30:00,8.75,8.78,8.74,8.78,114005.0,7.7148,7.7412,7.706,7.7412,114005.0
2019-07-02 13:00:00,8.78,8.8,8.76,8.79,160466.0,7.7412,7.7589,7.7236,7.7501,160466.0
2019-07-02 13:30:00,8.78,8.79,8.76,8.77,88863.0,7.7412,7.7501,7.7236,7.7324,88863.0
2019-07-02 14:00:00,8.78,8.79,8.72,8.73,123283.0,7.7412,7.7501,7.6883,7.6972,123283.0
2019-07-02 14:30:00,8.73,8.76,8.72,8.72,174997.0,7.6972,7.7236,7.6883,7.6883,174997.0
2019-07-02 15:00:00,8.73,8.78,8.72,8.76,347543.0,7.6972,7.7412,7.6883,7.7236,347543.0
2019-07-02 15:30:00,8.76,8.82,8.76,8.82,510332.0,7.7236,7.7765,7.7236,7.7765,510332.0
2019-07-03 09:30:00,8.85,8.86,8.73,8.84,107600.0,7.803,7.8118,7.6972,7.7941,107600.0
2019-07-03 10:00:00,8.83,8.84,8.77,8.83,99734.0,7.7853,7.7941,7.7324,7.7853,99734.0
2019-07-03 10:30:00,8.81,8.88,8.76,8.8,208030.0,7.7677,7.8294,7.7236,7.7589,208030.0
2019-07-03 11:00:00,8.79,8.83,8.77,8.83,104789.0,7.7501,7.7853,7.7324,7.7853,104789.0
2019-07-03 11:30:00,8.82,8.84,8.79,8.84,85556.0,7.7765,7.7941,7.7501,7.7941,85556.0
2019-07-03 12:00:00,8.84,8.87,8.82,8.84,253296.0,7.7941,7.8206,7.7765,7.7941,253296.0
2019-07-03 12:30:00,8.84,8.84,8.81,8.82,177952.0,7.7941,7.7941,7.7677,7.7765,177952.0
2019-07-05 09:30:00,8.87,8.88,8.79,8.85,289234.0,7.8206,7.8294,7.7501,7.803,289234.0
2019-07-05 10:00:00,8.85,8.86,8.8,8.8,126207.0,7.803,7.8118,7.7589,7.7589,126207.0
2019-07-05 10:30:00,8.8,8.84,8.78,8.81,127770.0,7.7589,7.7941,7.7412,7.7677,127770.0
2019-07-05 11:00:00,8.82,8.86,8.8,8.85,112679.0,7.7765,7.8118,7.7589,7.803,112679.0
2019-07-05 11:30:00,8.85,8.9,8.85,8.9,137251.0,7.803,7.847,7.803,7.847,137251.0
2019-07-05 12:00:00,8.89,8.96,8.89,8.94,289554.0,7.8382,7.8999,7.8382,7.8823,289554.0
2019-07-05 12:30:00,8.94,8.96,8.9,8.91,133125.0,7.8823,7.8999,7.847,7.8559,133125.0
2019-07-05 13:00:00,8.91,8.93,8.9,8.92,76385.0,7.8559,7.8735,7.847,7.8647,76385.0
2019-07-05 13:30:00,8.92,8.94,8.89,8.94,123874.0,7.8647,7.8823,7.8382,7.8823,123874.0
2019-07-05 14:00:00,8.93,8.98,8.93,8.96,132351.0,7.8735,7.9176,7.8735,7.8999,132351.0
2019-07-05 14:30:00,8.96,8.99,8.95,8.97,113772.0,7.8999,7.9264,7.8911,7.9088,113772.0
2019-07-05 15:00:00,8.97,8.98,8.93,8.95,153550.0,7.9088,7.9176,7.8735,7.8911,153550.0
2019-07-05 15:30:00,8.95,8.96,8.92,8.94,391570.0,7.8911,7.8999,7.8647,7.8823,391570.0
2019-07-08 09:30:00,8.92,8.92,8.86,8.88,156723.0,7.8647,7.8647,7.8118,7.8294,156723.0
2019-07-08 10:00:00,8.88,8.96,8.88,8.91,122587.0,7.8294,7.8999,7.8294,7.8559,122587.0
2019-07-08 10:30:00,8.92,8.96,8.89,8.96,105995.0,7.8647,7.8999,7.8382,7.8999,105995.0
2019-07-08 11:00:00,8.96,9.0,8.94,8.99,96397.0,7.8999,7.9352,7.8823,7.9264,96397.0
2019-07-08 11:30:00,8.99,9.04,8.98,9.02,106274.0,7.9264,7.9705,7.9176,7.9528,106274.0
2019-07-08 12:00:00,9.02,9.03,9.0,9.03,85738.0,7.9528,7.9617,7.9352,7.9617,85738.0
2019-07-08 12:30:00,9.03,9.06,9.02,9.04,166507.0,7.9617,7.9881,7.9528,7.9705,166507.0
2019-07-08 13:00:00,9.04,9.08,9.04,9.05,116570.0,7.9705,8.0058,7.9705,7.9793,116570.0
2019-07-08 13:30:00,9.05,9.07,9.02,9.03,114315.0,7.9793,7.9969,7.9528,7.9617,114315.0
2019-07-08 14:00:00,9.03,9.03,8.99,9.0,125188.0,7.9617,7.9617,7.9264,7.9352,125188.0
2019-07-08 14:30:00,9.0,9.02,8.98,9.0,83282.0,7.9352,7.9528,7.9176,7.9352,83282.0
2019-07-08 15:00:00,9.0,9.01,8.96,9.0,148207.0,7.9352,7.944,7.8999,7.9352,148207.0
2019-07-08 15:30:00,9.0,9.0,8.96,8.97,418128.0,7.9352,7.9352,7.8999,7.9088,418128.0
2019-07-09 09:30:00,8.93,8.94,8.84,8.91,515941.0,7.8735,7.8823,7.7941,7.8559,515941.0
2019-07-09 10:00:00,8.91,9.0,8.9,9.0,326089.0,7.8559,7.9352,7.847,7.9352,326089.0
2019-07-09 10:30:00,8.99,9.09,8.98,9.01,271804.0,7.9264,8.0146,7.9176,7.944,271804.0
2019-07-09 11:00:00,9.02,9.08,9.0,9.07,207215.0,7.9528,8.0058,7.9352,7.9969,207215.0
2019-07-09 11:30:00,9.06,9.11,9.06,9.1,153883.0,7.9881,8.0322,7.9881,8.0234,153883.0
2019-07-09 12:00:00,9.09,9.12,9.08,9.1,113060.0,8.0146,8.041,8.0058,8.0234,113060.0
2019-07-09 12:30:00,9.09,9.11,9.07,9.09,146309.0,8.0146,8.0322,7.9969,8.0146,146309.0
2019-07-09 13:00:00,9.09,9.09,9.06,9.08,62978.0,8.0146,8.0146,7.9881,8.0058,62978.0
2019-07-09 13:30:00,9.08,9.1,9.07,9.1,78406.0,8.0058,8.0234,7.9969,8.0234,78406.0
2019-07-09 14:00:00,9.1,9.11,9.08,9.09,370178.0,8.0234,8.0322,8.0058,8.0146,370178.0
2019-07-09 14:30:00,9.1,9.15,9.09,9.13,675888.0,8.0234,8.0675,8.0146,8.0498,675888.0
2019-07-09 15:00:00,9.14,9.14,9.09,9.1,383060.0,8.0587,8.0587,8.0146,8.0234,383060.0
2019-07-09 15:30:00,9.1,9.12,9.09,9.11,571309.0,8.0234,8.041,8.0146,8.0322,571309.0
2019-07-10 09:30:00,9.23,9.48,9.16,9.38,534906.0,8.138,8.3584,8.0763,8.2703,534906.0
2019-07-10 10:00:00,9.37,9.38,9.26,9.26,227592.0,8.2614,8.2703,8.1645,8.1645,227592.0
2019-07-10 10:30:00,9.27,9.33,9.26,9.28,331168.0,8.1733,8.2262,8.1645,8.1821,331168.0
2019-07-10 11:00:00,9.28,9.28,9.23,9.24,249066.0,8.1821,8.1821,8.138,8.1468,249066.0
2019-07-10 11:30:00,9.24,9.29,9.23,9.25,163533.0,8.1468,8.1909,8.138,8.1556,163533.0
2019-07-10 12:00:00,9.26,9.26,9.22,9.25,181170.0,8.1645,8.1645,8.1292,8.1556,181170.0
2019-07-10 12:30:00,9.25,9.3,9.24,9.28,168840.0,8.1556,8.1997,8.1468,8.1821,168840.0
2019-07-10 13:00:00,9.29,9.33,9.28,9.3,186696.0,8.1909,8.2262,8.1821,8.1997,186696.0
2019-07-10 13:30:00,9.3,9.31,9.28,9.3,145138.0,8.1997,8.2085,8.1821,8.1997,145138.0
2019-07-10 14:00:00,9.3,9.34,9.28,9.33,358825.0,8.1997,8.235,8.1821,8.2262,358825.0
2019-07-10 14:30:00,9.32,9.37,9.3,9.35,337571.0,8.2174,8.2614,8.1997,8.2438,337571.0
2019-07-10 15:00:00,9.36,9.36,9.32,9.34,254613.0,8.2526,8.2526,8.2174,8.235,254613.0
2019-07-10 15:30:00,9.35,9.38,9.34,9.37,1215059.0,8.2438,8.2703,8.235,8.2614,1215059.0
2019-07-11 09:30:00,9.38,9.44,9.29,9.32,282459.0,8.2703,8.3232,8.1909,8.2174,282459.0
2019-07-11 10:00:00,9.33,9.33,9.25,9.29,173066.0,8.2262,8.2262,8.1556,8.1909,173066.0
2019-07-11 10:30:00,9.29,9.3,9.27,9.29,110336.0,8.1909,8.1997,8.1733,8.1909,110336.0
2019-07-11 11:00:00,9.29,9.38,9.29,9.33,199889.0,8.1909,8.2703,8.1909,8.2262,199889.0
2019-07-11 11:30:00,9.33,9.37,9.32,9.36,132725.0,8.2262,8.2614,8.2174,8.2526,132725.0
2019-07-11 12:00:00,9.36,9.4,9.35,9.39,64265.0,8.2526,8.2879,8.2438,8.2791,64265.0
2019-07-11 12:30:00,9.38,9.42,9.38,9.42,82395.0,8.2703,8.3055,8.2703,8.3055,82395.0
2019-07-11 13:00:00,9.42,9.42,9.34,9.35,157007.0,8.3055,8.3055,8.235,8.2438,157007.0
2019-07-11 13:30:00,9.35,9.38,9.34,9.38,123511.0,8.2438,8.2703,8.235,8.2703,123511.0
2019-07-11 14:00:00,9.38,9.39,9.37,9.38,50055.0,8.2703,8.2791,8.2614,8.2703,50055.0
2019-07-11 14:30:00,9.38,9.42,9.37,9.41,126473.0,8.2703,8.3055,8.2614,8.2967,126473.0
2019-07-11 15:00:00,9.41,9.45,9.4,9.43,253001.0,8.2967,8.332,8.2879,8.3143,253001.0
2019-07-11 15:30:00,9.44,9.45,9.41,9.43,828551.0,8.3232,8.332,8.2967,8.3143,828551.0
2019-07-12 09:30:00,9.44,9.51,9.41,9.49,300641.0,8.3232,8.3849,8.2967,8.3672,300641.0
2019-07-12 10:00:00,9.49,9.51,9.46,9.47,191649.0,8.3672,8.3849,8.3408,8.3496,191649.0
2019-07-12 10:30:00,9.47,9.48,9.44,9.46,359291.0,8.3496,8.3584,8.3232,8.3408,359291.0
2019-07-12 11:00:00,9.46,9.48,9.44,9.46,253256.0,8.3408,8.3584,8.3232,8.3408,253256.0
2019-07-12 11:30:00,9.46,9.48,9.45,9.47,132058.0,8.3408,8.3584,8.332,8.3496,132058.0
2019-07-12 12:00:00,9.47,9.49,9.46,9.47,95650.0,8.3496,8.3672,8.3408,8.3496,95650.0
2019-07-12 12:30:00,9.47,9.5,9.46,9.49,85047.0,8.3496,8.3761,8.3408,8.3672,85047.0
2019-07-12 13:00:00,9.49,9.5,9.44,9.46,240957.0,8.3672,8.3761,8.3232,8.3408,240957.0
2019-07-12 13:30:00,9.46,9.51,9.45,9.5,137735.0,8.3408,8.3849,8.332,8.3761,137735.0
2019-07-12 14:00:00,9.5,9.52,9.49,9.5,222165.0,8.3761,8.3937,8.3672,8.3761,222165.0
2019-07-12 14:30:00,9.5,9.53,9.49,9.53,197367.0,8.3761,8.4025,8.3672,8.4025,197367.0
2019-07-12 15:00:00,9.53,9.57,9.52,9.54,235904.0,8.4025,8.4378,8.3937,8.4113,235904.0
2019-07-12 15:30:00,9.54,9.57,9.54,9.56,501534.0,8.4113,8.4378,8.4113,8.429,501534.0
2019-07-15 09:30:00,9.59,9.61,9.52,9.57,312510.0,8.4554,8.473,8.3937,8.4378,312510.0
2019-07-15 10:00:00,9.57,9.58,9.52,9.57,195998.0,8.4378,8.4466,8.3937,8.4378,195998.0
2019-07-15 10:30:00,9.57,9.61,9.56,9.56,146415.0,8.4378,8.473,8.429,8.429,146415.0
2019-07-15 11:00:00,9.56,9.63,9.56,9.62,224195.0,8.429,8.4907,8.429,8.4819,224195.0
2019-07-15 11:30:00,9.62,9.62,9.57,9.62,225237.0,8.4819,8.4819,8.4378,8.4819,225237.0
2019-07-15 12:00:00,9.62,9.62,9.58,9.6,180297.0,8.4819,8.4819,8.4466,8.4642,180297.0
2019-07-15 12:30:00,9.6,9.61,9.58,9.6,149529.0,8.4642,8.473,8.4466,8.4642,149529.0
2019-07-15 13:00:00,9.6,9.6,9.58,9.6,274510.0,8.4642,8.4642,8.4466,8.4642,274510.0
2019-07-15 13:30:00,9.6,9.6,9.57,9.59,184906.0,8.4642,8.4642,8.4378,8.4554,184906.0
2019-07-15 14:00:00,9.59,9.59,9.54,9.54,367812.0,8.4554,8.4554,8.4113,8.4113,367812.0
2019-07-15 14:30:00,9.54,9.55,9.5,9.51,293334.0,8.4113,8.4201,8.3761,8.3849,293334.0
2019-07-15 15:00:00,9.51,9.54,9.49,9.53,262732.0,8.3849,8.4113,8.3672,8.4025,262732.0
2019-07-15 15:30:00,9.53,9.57,9.52,9.55,703003.0,8.4025,8.4378,8.3937,8.4201,703003.0
2019-07-16 09:30:00,9.51,9.53,9.44,9.45,193756.0,8.3849,8.4025,8.3232,8.332,193756.0
2019-07-16 10:00:00,9.45,9.5,9.42,9.5,213633.0,8.332,8.3761,8.3055,8.3761,213633.0
2019-07-16 10:30:00,9.5,9.55,9.5,9.53,153313.0,8.3761,8.4201,8.3761,8.4025,153313.0
2019-07-16 11:00:00,9.52,9.52,9.49,9.5,101045.0,8.3937,8.3937,8.3672,8.3761,101045.0
2019-07-16 11:30:00,9.5,9.55,9.49,9.5,96101.0,8.3761,8.4201,8.3672,8.3761,96101.0
2019-07-16 12:00:00,9.5,9.51,9.44,9.48,895615.0,8.3761,8.3849,8.3232,8.3584,895615.0
2019-07-16 12:30:00,9.49,9.49,9.4,9.41,254454.0,8.3672,8.3672,8.2879,8.2967,254454.0
2019-07-16 13:00:00,9.41,9.46,9.36,9.37,510088.0,8.2967,8.3408,8.2526,8.2614,510088.0
2019-07-16 13:30:00,9.38,9.41,9.36,9.38,372037.0,8.2703,8.2967,8.2526,8.2703,372037.0
2019-07-16 14:00:00,9.38,9.4,9.35,9.39,352342.0,8.2703,8.2879,8.2438,8.2791,352342.0
2019-07-16 14:30:00,9.39,9.47,9.39,9.41,602438.0,8.2791,8.3496,8.2791,8.2967,602438.0
2019-07-16 15:00:00,9.41,9.44,9.4,9.42,348565.0,8.2967,8.3232,8.2879,8.3055,348565.0
2019-07-16 15:30:00,9.42,9.44,9.4,9.42,722075.0,8.3055,8.3232,8.2879,8.3055,722075.0
2019-07-17 09:30:00,9.47,9.48,9.39,9.4,223882.0,8.3496,8.3584,8.2791,8.2879,223882.0
2019-07-17 10:00:00,9.4,9.41,9.32,9.35,320224.0,8.2879,8.2967,8.2174,8.2438,320224.0
2019-07-17 10:30:00,9.35,9.44,9.31,9.44,749802.0,8.2438,8.3232,8.2085,8.3232,749802.0
2019-07-17 11:00:00,9.43,9.5,9.41,9.48,358850.0,8.3143,8.3761,8.2967,8.3584,358850.0
2019-07-17 11:30:00,9.47,9.55,9.47,9.54,336827.0,8.3496,8.4201,8.3496,8.4113,336827.0
2019-07-17 12:00:00,9.54,9.56,9.49,9.49,290348.0,8.4113,8.429,8.3672,8.3672,290348.0
2019-07-17 12:30:00,9.5,9.53,9.48,9.49,270194.0,8.3761,8.4025,8.3584,8.3672,270194.0
2019-07-17 13:00:00,9.49,9.49,9.41,9.42,262658.0,8.3672,8.3672,8.2967,8.3055,262658.0
2019-07-17 13:30:00,9.42,9.47,9.41,9.44,409013.0,8.3055,8.3496,8.2967,8.3232,409013.0
2019-07-17 14:00:00,9.43,9.47,9.42,9.45,410424.0,8.3143,8.3496,8.3055,8.332,410424.0
2019-07-17 14:30:00,9.44,9.47,9.41,9.45,416968.0,8.3232,8.3496,8.2967,8.332,416968.0
2019-07-17 15:00:00,9.45,9.49,9.44,9.46,438813.0,8.332,8.3672,8.3232,8.3408,438813.0
2019-07-17 15:30:00,9.47,9.51,9.46,9.49,977803.0,8.3496,8.3849,8.3408,8.3672,977803.0
2019-07-18 09:30:00,9.43,9.57,9.39,9.39,543895.0,8.3143,8.4378,8.2791,8.2791,543895.0
2019-07-18 10:00:00,9.4,9.4,9.29,9.3,577808.0,8.2879,8.2879,8.1909,8.1997,577808.0
2019-07-18 10:30:00,9.3,9.33,9.21,9.24,437291.0,8.1997,8.2262,8.1204,8.1468,437291.0
2019-07-18 11:00:00,9.24,9.28,9.18,9.19,396827.0,8.1468,8.1821,8.0939,8.1027,396827.0
2019-07-18 11:30:00,9.18,9.2,9.09,9.09,260179.0,8.0939,8.1116,8.0146,8.0146,260179.0
2019-07-18 12:00:00,9.09,9.12,9.09,9.1,328647.0,8.0146,8.041,8.0146,8.0234,328647.0
2019-07-18 12:30:00,9.11,9.23,9.1,9.18,740248.0,8.0322,8.138,8.0234,8.0939,740248.0
2019-07-18 13:00:00,9.18,9.19,9.11,9.13,339851.0,8.0939,8.1027,8.0322,8.0498,339851.0
2019-07-18 13:30:00,9.13,9.18,9.13,9.16,371652.0,8.0498,8.0939,8.0498,8.0763,371652.0
2019-07-18 14:00:00,9.16,9.22,9.15,9.21,277654.0,8.0763,8.1292,8.0675,8.1204,277654.0
2019-07-18 14:30:00,9.21,9.22,9.18,9.2,359840.0,8.1204,8.1292,8.0939,8.1116,359840.0
2019-07-18 15:00:00,9.2,9.24,9.19,9.2,257105.0,8.1116,8.1468,8.1027,8.1116,257105.0
2019-07-18 15:30:00,9.2,9.28,9.19,9.26,630174.0,8.1116,8.1821,8.1027,8.1645,630174.0
2019-07-19 09:30:00,9.24,9.42,9.24,9.42,342776.0,8.1468,8.3055,8.1468,8.3055,342776.0
2019-07-19 10:00:00,9.42,9.43,9.36,9.41,214155.0,8.3055,8.3143,8.2526,8.2967,214155.0
2019-07-19 10:30:00,9.41,9.45,9.4,9.44,122822.0,8.2967,8.332,8.2879,8.3232,122822.0
2019-07-19 11:00:00,9.44,9.44,9.37,9.37,116381.0,8.3232,8.3232,8.2614,8.2614,116381.0
2019-07-19 11:30:00,9.38,9.4,9.33,9.39,150221.0,8.2703,8.2879,8.2262,8.2791,150221.0
2019-07-19 12:00:00,9.4,9.42,9.38,9.39,137527.0,8.2879,8.3055,8.2703,8.2791,137527.0
2019-07-19 12:30:00,9.39,9.43,9.39,9.4,91626.0,8.2791,8.3143,8.2791,8.2879,91626.0
2019-07-19 13:00:00,9.39,9.41,9.38,9.38,62289.0,8.2791,8.2967,8.2703,8.2703,62289.0
2019-07-19 13:30:00,9.38,9.44,9.38,9.44,71471.0,8.2703,8.3232,8.2703,8.3232,71471.0
2019-07-19 14:00:00,9.44,9.48,9.4,9.45,162534.0,8.3232,8.3584,8.2879,8.332,162534.0
2019-07-19 14:30:00,9.44,9.48,9.43,9.48,101051.0,8.3232,8.3584,8.3143,8.3584,101051.0
2019-07-19 15:00:00,9.47,9.55,9.45,9.52,365010.0,8.3496,8.4201,8.332,8.3937,365010.0
2019-07-19 15:30:00,9.52,9.54,9.49,9.51,477114.0,8.3937,8.4113,8.3672,8.3849,477114.0
2019-07-22 09:30:00,9.52,9.63,9.5,9.57,260230.0,8.3937,8.4907,8.3761,8.4378,260230.0
2019-07-22 10:00:00,9.56,9.59,9.52,9.57,135743.0,8.429,8.4554,8.3937,8.4378,135743.0
2019-07-22 10:30:00,9.57,9.6,9.52,9.55,140335.0,8.4378,8.4642,8.3937,8.4201,140335.0
2019-07-22 11:00:00,9.54,9.57,9.53,9.55,89448.0,8.4113,8.4378,8.4025,8.4201,89448.0
2019-07-22 11:30:00,9.55,9.61,9.54,9.61,75203.0,8.4201,8.473,8.4113,8.473,75203.0
2019-07-22 12:00:00,9.61,9.62,9.56,9.57,108537.0,8.473,8.4819,8.429,8.4378,108537.0
2019-07-22 12:30:00,9.57,9.57,9.52,9.54,72517.0,8.4378,8.4378,8.3937,8.4113,72517.0
2019-07-22 13:00:00,9.54,9.55,9.52,9.53,112486.0,8.4113,8.4201,8.3937,8.4025,112486.0
2019-07-22 13:30:00,9.53,9.6,9.52,9.59,125610.0,8.4025,8.4642,8.3937,8.4554,125610.0
2019-07-22 14:00:00,9.6,9.6,9.52,9.52,77870.0,8.4642,8.4642,8.3937,8.3937,77870.0
2019-07-22 14:30:00,9.53,9.54,9.5,9.51,130434.0,8.4025,8.4113,8.3761,8.3849,130434.0
2019-07-22 15:00:00,9.51,9.57,9.5,9.57,115673.0,8.3849,8.4378,8.3761,8.4378,115673.0
2019-07-22 15:30:00,9.57,9.57,9.53,9.55,399455.0,8.4378,8.4378,8.4025,8.4201,399455.0
2019-07-23 09:30:00,9.56,9.59,9.49,9.53,328970.0,8.429,8.4554,8.3672,8.4025,328970.0
2019-07-23 10:00:00,9.53,9.54,9.46,9.48,201497.0,8.4025,8.4113,8.3408,8.3584,201497.0
2019-07-23 10:30:00,9.49,9.55,9.48,9.5,254343.0,8.3672,8.4201,8.3584,8.3761,254343.0
2019-07-23 11:00:00,9.5,9.52,9.45,9.48,189774.0,8.3761,8.3937,8.332,8.3584,189774.0
2019-07-23 11:30:00,9.49,9.54,9.48,9.53,111704.0,8.3672,8.4113,8.3584,8.4025,111704.0
2019-07-23 12:00:00,9.53,9.59,9.53,9.59,253270.0,8.4025,8.4554,8.4025,8.4554,253270.0
2019-07-23 12:30:00,9.6,9.6,9.56,9.57,98816.0,8.4642,8.4642,8.429,8.4378,98816.0
2019-07-23 13:00:00,9.57,9.59,9.56,9.57,142660.0,8.4378,8.4554,8.429,8.4378,142660.0
2019-07-23 13:30:00,9.57,9.59,9.56,9.57,163942.0,8.4378,8.4554,8.429,8.4378,163942.0
2019-07-23 14:00:00,9.58,9.62,9.56,9.61,262517.0,8.4466,8.4819,8.429,8.473,262517.0
2019-07-23 14:30:00,9.6,9.64,9.6,9.63,221318.0,8.4642,8.4995,8.4642,8.4907,221318.0
2019-07-23 15:00:00,9.62,9.69,9.61,9.67,240223.0,8.4819,8.5436,8.473,8.5259,240223.0
2019-07-23 15:30:00,9.67,9.68,9.63,9.63,560568.0,8.5259,8.5348,8.4907,8.4907,560568.0
2019-07-24 09:30:00,9.55,9.76,9.52,9.62,667256.0,8.4201,8.6053,8.3937,8.4819,667256.0
2019-07-24 10:00:00,9.62,9.69,9.61,9.68,247356.0,8.4819,8.5436,8.473,8.5348,247356.0
2019-07-24 10:30:00,9.67,9.75,9.62,9.63,503281.0,8.5259,8.5965,8.4819,8.4907,503281.0
2019-07-24 11:00:00,9.63,9.65,9.58,9.59,505145.0,8.4907,8.5083,8.4466,8.4554,505145.0
2019-07-24 11:30:00,9.59,9.61,9.51,9.53,229314.0,8.4554,8.473,8.3849,8.4025,229314.0
2019-07-24 12:00:00,9.52,9.52,9.44,9.44,300309.0,8.3937,8.3937,8.3232,8.3232,300309.0
2019-07-24 12:30:00,9.45,9.47,9.42,9.45,323786.0,8.332,8.3496,8.3055,8.332,323786.0
2019-07-24 13:00:00,9.45,9.49,9.43,9.45,362908.0,8.332,8.3672,8.3143,8.332,362908.0
2019-07-24 13:30:00,9.45,9.46,9.37,9.38,287939.0,8.332,8.3408,8.2614,8.2703,287939.0
2019-07-24 14:00:00,9.38,9.41,9.36,9.39,236172.0,8.2703,8.2967,8.2526,8.2791,236172.0
2019-07-24 14:30:00,9.4,9.43,9.38,9.38,359833.0,8.2879,8.3143,8.2703,8.2703,359833.0
2019-07-24 15:00:00,9.38,9.39,9.3,9.3,291498.0,8.2703,8.2791,8.1997,8.1997,291498.0
2019-07-24 15:30:00,9.3,9.36,9.3,9.34,827266.0,8.1997,8.2526,8.1997,8.235,827266.0
2019-07-25 09:30:00,9.38,9.49,9.09,9.11,666949.0,8.2703,8.3672,8.0146,8.0322,666949.0
2019-07-25 10:00:00,9.11,9.15,9.03,9.14,576214.0,8.0322,8.0675,7.9617,8.0587,576214.0
2019-07-25 10:30:00,9.14,9.22,9.1,9.11,537879.0,8.0587,8.1292,8.0234,8.0322,537879.0
2019-07-25 11:00:00,9.12,9.13,9.08,9.11,429987.0,8.041,8.0498,8.0058,8.0322,429987.0
2019-07-25 11:30:00,9.11,9.12,9.06,9.12,374295.0,8.0322,8.041,7.9881,8.041,374295.0
2019-07-25 12:00:00,9.12,9.23,9.11,9.22,322943.0,8.041,8.138,8.0322,8.1292,322943.0
2019-07-25 12:30:00,9.21,9.22,9.14,9.2,298940.0,8.1204,8.1292,8.0587,8.1116,298940.0
2019-07-25 13:00:00,9.2,9.2,9.14,9.2,252671.0,8.1116,8.1116,8.0587,8.1116,252671.0
2019-07-25 13:30:00,9.2,9.2,9.14,9.15,262344.0,8.1116,8.1116,8.0587,8.0675,262344.0
2019-07-25 14:00:00,9.14,9.17,9.07,9.09,436873.0,8.0587,8.0851,7.9969,8.0146,436873.0
2019-07-25 14:30:00,9.09,9.11,9.06,9.08,340680.0,8.0146,8.0322,7.9881,8.0058,340680.0
2019-07-25 15:00:00,9.08,9.12,9.06,9.1,318196.0,8.0058,8.041,7.9881,8.0234,318196.0
2019-07-25 15:30:00,9.1,9.18,9.09,9.18,738583.0,8.0234,8.0939,8.0146,8.0939,738583.0
2019-07-26 09:30:00,9.18,9.26,9.17,9.23,432212.0,8.0939,8.1645,8.0851,8.138,432212.0
2019-07-26 10:00:00,9.22,9.23,9.13,9.16,361871.0,8.1292,8.138,8.0498,8.0763,361871.0
2019-07-26 10:30:00,9.15,9.17,9.04,9.07,822219.0,8.0675,8.0851,7.9705,7.9969,822219.0
2019-07-26 11:00:00,9.07,9.17,9.07,9.17,435851.0,7.9969,8.0851,7.9969,8.0851,435851.0
2019-07-26 11:30:00,9.17,9.23,9.16,9.21,296671.0,8.0851,8.138,8.0763,8.1204,296671.0
2019-07-26 12:00:00,9.21,9.25,9.18,9.21,188148.0,8.1204,8.1556,8.0939,8.1204,188148.0
2019-07-26 12:30:00,9.21,9.23,9.17,9.18,112338.0,8.1204,8.138,8.0851,8.0939,112338.0
2019-07-26 13:00:00,9.18,9.22,9.17,9.22,145807.0,8.0939,8.1292,8.0851,8.1292,145807.0
2019-07-26 13:30:00,9.22,9.26,9.22,9.24,178781.0,8.1292,8.1645,8.1292,8.1468,178781.0
2019-07-26 14:00:00,9.24,9.27,9.22,9.26,165547.0,8.1468,8.1733,8.1292,8.1645,165547.0
2019-07-26 14:30:00,9.26,9.28,9.25,9.26,249827.0,8.1645,8.1821,8.1556,8.1645,249827.0
2019-07-26 15:00:00,9.27,9.3,9.25,9.3,273894.0,8.1733,8.1997,8.1556,8.1997,273894.0
2019-07-26 15:30:00,9.3,9.32,9.2,9.22,533889.0,8.1997,8.2174,8.1116,8.1292,533889.0
2019-07-29 09:30:00,9.24,9.3,8.98,8.99,339387.0,8.1468,8.1997,7.9176,7.9264,339387.0
2019-07-29 10:00:00,8.98,8.99,8.87,8.89,340205.0,7.9176,7.9264,7.8206,7.8382,340205.0
2019-07-29 10:30:00,8.89,8.96,8.84,8.96,258399.0,7.8382,7.8999,7.7941,7.8999,258399.0
2019-07-29 11:00:00,8.96,8.96,8.86,8.89,440303.0,7.8999,7.8999,7.8118,7.8382,440303.0
2019-07-29 11:30:00,8.9,8.93,8.86,8.92,204762.0,7.847,7.8735,7.8118,7.8647,204762.0
2019-07-29 12:00:00,8.92,8.93,8.87,8.88,190484.0,7.8647,7.8735,7.8206,7.8294,190484.0
2019-07-29 12:30:00,8.88,8.91,8.85,8.87,138581.0,7.8294,7.8559,7.803,7.8206,138581.0
2019-07-29 13:00:00,8.87,8.9,8.86,8.88,132103.0,7.8206,7.847,7.8118,7.8294,132103.0
2019-07-29 13:30:00,8.88,8.9,8.86,8.89,143292.0,7.8294,7.847,7.8118,7.8382,143292.0
2019-07-29 14:00:00,8.88,8.92,8.88,8.92,145848.0,7.8294,7.8647,7.8294,7.8647,145848.0
2019-07-29 14:30:00,8.92,8.94,8.91,8.93,179274.0,7.8647,7.8823,7.8559,7.8735,179274.0
2019-07-29 15:00:00,8.92,8.95,8.88,8.88,340326.0,7.8647,7.8911,7.8294,7.8294,340326.0
2019-07-29 15:30:00,8.88,8.91,8.88,8.89,585907.0,7.8294,7.8559,7.8294,7.8382,585907.0
2019-07-30 09:30:00,8.81,8.91,8.78,8.88,369833.0,7.7677,7.8559,7.7412,7.8294,369833.0
2019-07-30 10:00:00,8.88,8.95,8.88,8.92,171736.0,7.8294,7.8911,7.8294,7.8647,171736.0
2019-07-30 10:30:00,8.92,8.93,8.82,8.82,181373.0,7.8647,7.8735,7.7765,7.7765,181373.0
2019-07-30 11:00:00,8.83,8.95,8.82,8.92,160053.0,7.7853,7.8911,7.7765,7.8647,160053.0
2019-07-30 11:30:00,8.91,8.94,8.88,8.92,135353.0,7.8559,7.8823,7.8294,7.8647,135353.0
2019-07-30 12:00:00,8.92,8.96,8.88,8.96,102101.0,7.8647,7.8999,7.8294,7.8999,102101.0
2019-07-30 12:30:00,8.95,8.97,8.93,8.96,78687.0,7.8911,7.9088,7.8735,7.8999,78687.0
2019-07-30 13:00:00,8.96,9.08,8.95,9.07,275967.0,7.8999,8.0058,7.8911,7.9969,275967.0
2019-07-30 13:30:00,9.08,9.24,9.07,9.23,355045.0,8.0058,8.1468,7.9969,8.138,355045.0
2019-07-30 14:00:00,9.23,9.32,9.22,9.27,246859.0,8.138,8.2174,8.1292,8.1733,246859.0
2019-07-30 14:30:00,9.27,9.36,9.26,9.34,425064.0,8.1733,8.2526,8.1645,8.235,425064.0
2019-07-30 15:00:00,9.35,9.35,9.29,9.3,305684.0,8.2438,8.2438,8.1909,8.1997,305684.0
2019-07-30 15:30:00,9.3,9.34,9.24,9.27,646866.0,8.1997,8.235,8.1468,8.1733,646866.0
2019-07-31 09:30:00,9.33,9.42,9.26,9.35,249167.0,8.2262,8.3055,8.1645,8.2438,249167.0
2019-07-31 10:00:00,9.35,9.44,9.32,9.33,126029.0,8.2438,8.3232,8.2174,8.2262,126029.0
2019-07-31 10:30:00,9.33,9.44,9.33,9.38,174816.0,8.2262,8.3232,8.2262,8.2703,174816.0
2019-07-31 11:00:00,9.39,9.44,9.37,9.41,206624.0,8.2791,8.3232,8.2614,8.2967,206624.0
2019-07-31 11:30:00,9.41,9.46,9.37,9.38,337075.0,8.2967,8.3408,8.2614,8.2703,337075.0
2019-07-31 12:00:00,9.38,9.38,9.29,9.29,210846.0,8.2703,8.2703,8.1909,8.1909,210846.0
2019-07-31 12:30:00,9.29,9.37,9.29,9.37,142062.0,8.1909,8.2614,8.1909,8.2614,142062.0
2019-07-31 13:00:00,9.37,9.37,9.31,9.34,281942.0,8.2614,8.2614,8.2085,8.235,281942.0
2019-07-31 13:30:00,9.34,9.44,9.33,9.42,213406.0,8.235,8.3232,8.2262,8.3055,213406.0
2019-07-31 14:00:00,9.42,9.44,9.35,9.38,252902.0,8.3055,8.3232,8.2438,8.2703,252902.0
2019-07-31 14:30:00,9.38,9.39,9.17,9.27,380548.0,8.2703,8.2791,8.0851,8.1733,380548.0
2019-07-31 15:00:00,9.26,9.34,9.24,9.34,258687.0,8.1645,8.235,8.1468,8.235,258687.0
2019-07-31 15:30:00,9.33,9.34,9.27,9.29,567510.0,8.2262,8.235,8.1733,8.1909,567510.0
2019-08-01 09:30:00,9.15,9.16,9.02,9.11,357010.0,8.0675,8.0763,7.9528,8.0322,357010.0
2019-08-01 10:00:00,9.1,9.2,9.08,9.16,181489.0,8.0234,8.1116,8.0058,8.0763,181489.0
2019-08-01 10:30:00,9.15,9.22,9.15,9.21,249297.0,8.0675,8.1292,8.0675,8.1204,249297.0
2019-08-01 11:00:00,9.21,9.25,9.1,9.13,167999.0,8.1204,8.1556,8.0234,8.0498,167999.0
2019-08-01 11:30:00,9.13,9.24,9.12,9.22,123406.0,8.0498,8.1468,8.041,8.1292,123406.0
2019-08-01 12:00:00,9.22,9.26,9.21,9.22,71915.0,8.1292,8.1645,8.1204,8.1292,71915.0
2019-08-01 12:30:00,9.22,9.25,9.19,9.2,212711.0,8.1292,8.1556,8.1027,8.1116,212711.0
2019-08-01 13:00:00,9.21,9.26,9.18,9.18,93420.0,8.1204,8.1645,8.0939,8.0939,93420.0
2019-08-01 13:30:00,9.18,9.2,9.0,9.05,283453.0,8.0939,8.1116,7.9352,7.9793,283453.0
2019-08-01 14:00:00,9.04,9.05,8.89,8.92,253189.0,7.9705,7.9793,7.8382,7.8647,253189.0
2019-08-01 14:30:00,8.93,8.98,8.9,8.96,484199.0,7.8735,7.9176,7.847,7.8999,484199.0
2019-08-01 15:00:00,8.96,9.07,8.95,9.06,395580.0,7.8999,7.9969,7.8911,7.9881,395580.0
2019-08-01 15:30:00,9.05,9.09,9.04,9.09,555198.0,7.9793,8.0146,7.9705,8.0146,555198.0
2019-08-02 09:30:00,9.06,9.19,9.01,9.01,394021.0,7.9881,8.1027,7.944,7.944,394021.0
2019-08-02 10:00:00,9.01,9.06,8.93,8.94,168600.0,7.944,7.9881,7.8735,7.8823,168600.0
2019-08-02 10:30:00,8.94,8.94,8.81,8.81,141569.0,7.8823,7.8823,7.7677,7.7677,141569.0
2019-08-02 11:00:00,8.81,8.96,8.81,8.95,118896.0,7.7677,7.8999,7.7677,7.8911,118896.0
2019-08-02 11:30:00,8.96,8.98,8.9,8.93,124174.0,7.8999,7.9176,7.847,7.8735,124174.0
2019-08-02 12:00:00,8.92,8.94,8.9,8.9,79274.0,7.8647,7.8823,7.847,7.847,79274.0
2019-08-02 12:30:00,8.9,8.91,8.83,8.85,150596.0,7.847,7.8559,7.7853,7.803,150596.0
2019-08-02 13:00:00,8.85,8.87,8.79,8.79,135529.0,7.803,7.8206,7.7501,7.7501,135529.0
2019-08-02 13:30:00,8.79,8.83,8.78,8.81,138404.0,7.7501,7.7853,7.7412,7.7677,138404.0
2019-08-02 14:00:00,8.81,8.84,8.78,8.8,81978.0,7.7677,7.7941,7.7412,7.7589,81978.0
2019-08-02 14:30:00,8.79,8.81,8.75,8.77,69612.0,7.7501,7.7677,7.7148,7.7324,69612.0
2019-08-02 15:00:00,8.77,8.81,8.72,8.8,245586.0,7.7324,7.7677,7.6883,7.7589,245586.0
2019-08-02 15:30:00,8.8,8.86,8.78,8.83,670738.0,7.7589,7.8118,7.7412,7.7853,670738.0
2019-08-05 09:30:00,8.6,8.64,8.43,8.57,176096.0,7.5825,7.6178,7.4327,7.5561,176096.0
2019-08-05 10:00:00,8.56,8.58,8.51,8.56,88378.0,7.5473,7.5649,7.5032,7.5473,88378.0
2019-08-05 10:30:00,8.55,8.56,8.5,8.54,114292.0,7.5385,7.5473,7.4944,7.5296,114292.0
2019-08-05 11:00:00,8.54,8.6,8.53,8.58,90564.0,7.5296,7.5825,7.5208,7.5649,90564.0
2019-08-05 11:30:00,8.58,8.62,8.56,8.57,69254.0,7.5649,7.6002,7.5473,7.5561,69254.0
2019-08-05 12:00:00,8.57,8.6,8.52,8.54,84790.0,7.5561,7.5825,7.512,7.5296,84790.0
2019-08-05 12:30:00,8.54,8.58,8.53,8.54,100750.0,7.5296,7.5649,7.5208,7.5296,100750.0
2019-08-05 13:00:00,8.54,8.57,8.53,8.57,53858.0,7.5296,7.5561,7.5208,7.5561,53858.0
2019-08-05 13:30:00,8.57,8.57,8.5,8.5,77908.0,7.5561,7.5561,7.4944,7.4944,77908.0
2019-08-05 14:00:00,8.5,8.51,8.47,8.48,98092.0,7.4944,7.5032,7.4679,7.4767,98092.0
2019-08-05 14:30:00,8.49,8.5,8.45,8.49,84274.0,7.4856,7.4944,7.4503,7.4856,84274.0
2019-08-05 15:00:00,8.49,8.51,8.46,8.5,145207.0,7.4856,7.5032,7.4591,7.4944,145207.0
2019-08-05 15:30:00,8.49,8.5,8.45,8.45,437984.0,7.4856,7.4944,7.4503,7.4503,437984.0
2019-08-06 09:30:00,8.49,8.58,8.36,8.46,483967.0,7.4856,7.5649,7.3709,7.4591,483967.0
2019-08-06 10:00:00,8.45,8.5,8.38,8.47,286647.0,7.4503,7.4944,7.3886,7.4679,286647.0
2019-08-06 10:30:00,8.48,8.57,8.47,8.49,574835.0,7.4767,7.5561,7.4679,7.4856,574835.0
2019-08-06 11:00:00,8.49,8.49,8.41,8.46,218970.0,7.4856,7.4856,7.415,7.4591,218970.0
2019-08-06 11:30:00,8.47,8.49,8.42,8.47,111605.0,7.4679,7.4856,7.4238,7.4679,111605.0
2019-08-06 12:00:00,8.47,8.49,8.39,8.45,264184.0,7.4679,7.4856,7.3974,7.4503,264184.0
2019-08-06 12:30:00,8.44,8.46,8.42,8.45,122025.0,7.4415,7.4591,7.4238,7.4503,122025.0
2019-08-06 13:00:00,8.45,8.46,8.4,8.45,146092.0,7.4503,7.4591,7.4062,7.4503,146092.0
2019-08-06 13:30:00,8.45,8.46,8.4,8.41,218328.0,7.4503,7.4591,7.4062,7.415,218328.0
2019-08-06 14:00:00,8.41,8.47,8.39,8.44,90103.0,7.415,7.4679,7.3974,7.4415,90103.0
2019-08-06 14:30:00,8.44,8.47,8.42,8.44,81796.0,7.4415,7.4679,7.4238,7.4415,81796.0
2019-08-06 15:00:00,8.44,8.48,8.42,8.44,160221.0,7.4415,7.4767,7.4238,7.4415,160221.0
2019-08-06 15:30:00,8.44,8.49,8.43,8.46,492330.0,7.4415,7.4856,7.4327,7.4591,492330.0
2019-08-07 09:30:00,8.25,8.36,8.19,8.36,274851.0,7.2739,7.3709,7.221,7.3709,274851.0
2019-08-07 10:00:00,8.35,8.37,8.28,8.31,102738.0,7.3621,7.3797,7.3004,7.3268,102738.0
2019-08-07 10:30:00,8.3,8.31,8.2,8.29,346378.0,7.318,7.3268,7.2299,7.3092,346378.0
2019-08-07 11:00:00,8.29,8.32,8.26,8.27,246052.0,7.3092,7.3357,7.2828,7.2916,246052.0
2019-08-07 11:30:00,8.28,8.28,8.18,8.19,123030.0,7.3004,7.3004,7.2122,7.221,123030.0
2019-08-07 12:00:00,8.2,8.2,8.14,8.18,195069.0,7.2299,7.2299,7.177,7.2122,195069.0
2019-08-07 12:30:00,8.19,8.2,8.12,8.14,154283.0,7.221,7.2299,7.1593,7.177,154283.0
2019-08-07 13:00:00,8.15,8.2,8.13,8.16,130756.0,7.1858,7.2299,7.1681,7.1946,130756.0
2019-08-07 13:30:00,8.17,8.23,8.16,8.21,96132.0,7.2034,7.2563,7.1946,7.2387,96132.0
2019-08-07 14:00:00,8.21,8.28,8.2,8.27,217527.0,7.2387,7.3004,7.2299,7.2916,217527.0
2019-08-07 14:30:00,8.27,8.31,8.26,8.3,141782.0,7.2916,7.3268,7.2828,7.318,141782.0
2019-08-07 15:00:00,8.31,8.32,8.24,8.26,167344.0,7.3268,7.3357,7.2651,7.2828,167344.0
2019-08-07 15:30:00,8.26,8.36,8.24,8.26,1274231.0,7.2828,7.3709,7.2651,7.2828,1274231.0
2019-08-08 09:30:00,8.31,8.39,8.27,8.37,254043.0,7.3268,7.3974,7.2916,7.3797,254043.0
2019-08-08 10:00:00,8.38,8.41,8.32,8.37,236096.0,7.3886,7.415,7.3357,7.3797,236096.0
2019-08-08 10:30:00,8.37,8.45,8.36,8.41,260944.0,7.3797,7.4503,7.3709,7.415,260944.0
2019-08-08 11:00:00,8.41,8.5,8.4,8.4,259150.0,7.415,7.4944,7.4062,7.4062,259150.0
2019-08-08 11:30:00,8.4,8.48,8.39,8.45,216753.0,7.4062,7.4767,7.3974,7.4503,216753.0
2019-08-08 12:00:00,8.45,8.47,8.44,8.45,153321.0,7.4503,7.4679,7.4415,7.4503,153321.0
2019-08-08 12:30:00,8.45,8.47,8.45,8.45,131620.0,7.4503,7.4679,7.4503,7.4503,131620.0
2019-08-08 13:00:00,8.46,8.47,8.4,8.4,274640.0,7.4591,7.4679,7.4062,7.4062,274640.0
2019-08-08 13:30:00,8.41,8.43,8.39,8.39,144691.0,7.415,7.4327,7.3974,7.3974,144691.0
2019-08-08 14:00:00,8.39,8.42,8.37,8.42,165047.0,7.3974,7.4238,7.3797,7.4238,165047.0
2019-08-08 14:30:00,8.41,8.44,8.4,8.4,139386.0,7.415,7.4415,7.4062,7.4062,139386.0
2019-08-08 15:00:00,8.4,8.44,8.4,8.42,138988.0,7.4062,7.4415,7.4062,7.4238,138988.0
2019-08-08 15:30:00,8.42,8.49,8.41,8.49,563603.0,7.4238,7.4856,7.415,7.4856,563603.0
2019-08-09 09:30:00,8.56,8.62,8.51,8.58,196327.0,7.5473,7.6002,7.5032,7.5649,196327.0
2019-08-09 10:00:00,8.58,8.66,8.5,8.5,191441.0,7.5649,7.6354,7.4944,7.4944,191441.0
2019-08-09 10:30:00,8.5,8.56,8.46,8.51,201345.0,7.4944,7.5473,7.4591,7.5032,201345.0
2019-08-09 11:00:00,8.52,8.52,8.46,8.46,99697.0,7.512,7.512,7.4591,7.4591,99697.0
2019-08-09 11:30:00,8.47,8.52,8.47,8.52,44236.0,7.4679,7.512,7.4679,7.512,44236.0
2019-08-09 12:00:00,8.53,8.55,8.51,8.54,64221.0,7.5208,7.5385,7.5032,7.5296,64221.0
2019-08-09 12:30:00,8.54,8.59,8.52,8.56,92029.0,7.5296,7.5737,7.512,7.5473,92029.0
2019-08-09 13:00:00,8.56,8.57,8.53,8.54,49268.0,7.5473,7.5561,7.5208,7.5296,49268.0
2019-08-09 13:30:00,8.54,8.57,8.51,8.52,75936.0,7.5296,7.5561,7.5032,7.512,75936.0
2019-08-09 14:00:00,8.52,8.57,8.51,8.55,133276.0,7.512,7.5561,7.5032,7.5385,133276.0
2019-08-09 14:30:00,8.55,8.61,8.55,8.61,156787.0,7.5385,7.5914,7.5385,7.5914,156787.0
2019-08-09 15:00:00,8.61,8.62,8.58,8.61,168098.0,7.5914,7.6002,7.5649,7.5914,168098.0
2019-08-09 15:30:00,8.6,8.61,8.52,8.54,315382.0,7.5825,7.5914,7.512,7.5296,315382.0
2019-08-12 09:30:00,8.5,8.58,8.47,8.47,131094.0,7.4944,7.5649,7.4679,7.4679,131094.0
2019-08-12 10:00:00,8.47,8.49,8.4,8.46,162872.0,7.4679,7.4856,7.4062,7.4591,162872.0
2019-08-12 10:30:00,8.46,8.52,8.4,8.5,165716.0,7.4591,7.512,7.4062,7.4944,165716.0
2019-08-12 11:00:00,8.5,8.52,8.43,8.46,229105.0,7.4944,7.512,7.4327,7.4591,229105.0
2019-08-12 11:30:00,8.45,8.48,8.42,8.45,207857.0,7.4503,7.4767,7.4238,7.4503,207857.0
2019-08-12 12:00:00,8.45,8.51,8.41,8.5,83204.0,7.4503,7.5032,7.415,7.4944,83204.0
2019-08-12 12:30:00,8.5,8.52,8.47,8.52,80118.0,7.4944,7.512,7.4679,7.512,80118.0
2019-08-12 13:00:00,8.52,8.52,8.46,8.47,104897.0,7.512,7.512,7.4591,7.4679,104897.0
2019-08-12 13:30:00,8.47,8.53,8.45,8.53,156270.0,7.4679,7.5208,7.4503,7.5208,156270.0
2019-08-12 14:00:00,8.53,8.59,8.52,8.57,187065.0,7.5208,7.5737,7.512,7.5561,187065.0
2019-08-12 14:30:00,8.57,8.59,8.55,8.56,152293.0,7.5561,7.5737,7.5385,7.5473,152293.0
2019-08-12 15:00:00,8.55,8.58,8.54,8.55,266648.0,7.5385,7.5649,7.5296,7.5385,266648.0
2019-08-12 15:30:00,8.55,8.56,8.48,8.5,136654.0,7.5385,7.5473,7.4767,7.4944,136654.0
2019-08-13 09:30:00,8.49,8.76,8.38,8.72,668347.0,7.4856,7.7236,7.3886,7.6883,668347.0
2019-08-13 10:00:00,8.72,8.86,8.65,8.82,797140.0,7.6883,7.8118,7.6266,7.7765,797140.0
2019-08-13 10:30:00,8.82,8.83,8.7,8.76,404934.0,7.7765,7.7853,7.6707,7.7236,404934.0
2019-08-13 11:00:00,8.76,8.82,8.72,8.8,341351.0,7.7236,7.7765,7.6883,7.7589,341351.0
2019-08-13 11:30:00,8.8,8.86,8.79,8.82,309398.0,7.7589,7.8118,7.7501,7.7765,309398.0
2019-08-13 12:00:00,8.82,8.84,8.81,8.82,604507.0,7.7765,7.7941,7.7677,7.7765,604507.0
2019-08-13 12:30:00,8.82,8.82,8.76,8.79,107622.0,7.7765,7.7765,7.7236,7.7501,107622.0
2019-08-13 13:00:00,8.79,8.8,8.71,8.74,220124.0,7.7501,7.7589,7.6795,7.706,220124.0
2019-08-13 13:30:00,8.73,8.75,8.7,8.7,243588.0,7.6972,7.7148,7.6707,7.6707,243588.0
2019-08-13 14:00:00,8.71,8.72,8.69,8.71,195756.0,7.6795,7.6883,7.6619,7.6795,195756.0
2019-08-13 14:30:00,8.71,8.73,8.68,8.71,140184.0,7.6795,7.6972,7.6531,7.6795,140184.0
2019-08-13 15:00:00,8.71,8.75,8.69,8.72,264123.0,7.6795,7.7148,7.6619,7.6883,264123.0
2019-08-13 15:30:00,8.72,8.73,8.7,8.72,607557.0,7.6883,7.6972,7.6707,7.6883,607557.0
2019-08-14 09:30:00,8.45,8.5,8.32,8.38,279924.0,7.4503,7.4944,7.3357,7.3886,279924.0
2019-08-14 10:00:00,8.38,8.39,8.31,8.38,342752.0,7.3886,7.3974,7.3268,7.3886,342752.0
2019-08-14 10:30:00,8.39,8.42,8.32,8.33,277321.0,7.3974,7.4238,7.3357,7.3445,277321.0
2019-08-14 11:00:00,8.33,8.33,8.24,8.3,236571.0,7.3445,7.3445,7.2651,7.318,236571.0
2019-08-14 11:30:00,8.29,8.31,8.23,8.24,152779.0,7.3092,7.3268,7.2563,7.2651,152779.0
2019-08-14 12:00:00,8.23,8.27,8.23,8.25,165349.0,7.2563,7.2916,7.2563,7.2739,165349.0
2019-08-14 12:30:00,8.26,8.27,8.18,8.18,76544.0,7.2828,7.2916,7.2122,7.2122,76544.0
2019-08-14 13:00:00,8.19,8.31,8.17,8.29,193779.0,7.221,7.3268,7.2034,7.3092,193779.0
2019-08-14 13:30:00,8.3,8.3,8.26,8.27,136495.0,7.318,7.318,7.2828,7.2916,136495.0
2019-08-14 14:00:00,8.28,8.32,8.26,8.31,126558.0,7.3004,7.3357,7.2828,7.3268,126558.0
2019-08-14 14:30:00,8.32,8.32,8.24,8.29,326929.0,7.3357,7.3357,7.2651,7.3092,326929.0
2019-08-14 15:00:00,8.29,8.34,8.28,8.33,253150.0,7.3092,7.3533,7.3004,7.3445,253150.0
2019-08-14 15:30:00,8.32,8.33,8.28,8.28,509616.0,7.3357,7.3445,7.3004,7.3004,509616.0
2019-08-15 09:30:00,8.23,8.31,8.16,8.24,621635.0,7.2563,7.3268,7.1946,7.2651,621635.0
2019-08-15 10:00:00,8.24,8.25,8.18,8.21,103175.0,7.2651,7.2739,7.2122,7.2387,103175.0
2019-08-15 10:30:00,8.21,8.21,8.16,8.17,103685.0,7.2387,7.2387,7.1946,7.2034,103685.0
2019-08-15 11:00:00,8.16,8.18,8.11,8.18,130095.0,7.1946,7.2122,7.1505,7.2122,130095.0
2019-08-15 11:30:00,8.18,8.19,8.14,8.17,66693.0,7.2122,7.221,7.177,7.2034,66693.0
2019-08-15 12:00:00,8.17,8.2,8.16,8.16,88805.0,7.2034,7.2299,7.1946,7.1946,88805.0
2019-08-15 12:30:00,8.17,8.19,8.14,8.14,72065.0,7.2034,7.221,7.177,7.177,72065.0
2019-08-15 13:00:00,8.14,8.16,8.12,8.12,50833.0,7.177,7.1946,7.1593,7.1593,50833.0
2019-08-15 13:30:00,8.12,8.12,8.06,8.09,300140.0,7.1593,7.1593,7.1064,7.1329,300140.0
2019-08-15 14:00:00,8.08,8.19,8.08,8.18,272204.0,7.1241,7.221,7.1241,7.2122,272204.0
2019-08-15 14:30:00,8.18,8.18,8.14,8.16,86534.0,7.2122,7.2122,7.177,7.1946,86534.0
2019-08-15 15:00:00,8.17,8.19,8.14,8.14,90948.0,7.2034,7.221,7.177,7.177,90948.0
2019-08-15 15:30:00,8.14,8.19,8.14,8.18,372772.0,7.177,7.221,7.177,7.2122,372772.0
2019-08-16 09:30:00,8.24,8.24,8.14,8.17,272018.0,7.2651,7.2651,7.177,7.2034,272018.0
2019-08-16 10:00:00,8.16,8.21,8.13,8.17,184291.0,7.1946,7.2387,7.1681,7.2034,184291.0
2019-08-16 10:30:00,8.17,8.2,8.15,8.19,125839.0,7.2034,7.2299,7.1858,7.221,125839.0
2019-08-16 11:00:00,8.18,8.21,8.16,8.21,584541.0,7.2122,7.2387,7.1946,7.2387,584541.0
2019-08-16 11:30:00,8.21,8.24,8.2,8.22,195371.0,7.2387,7.2651,7.2299,7.2475,195371.0
2019-08-16 12:00:00,8.22,8.23,8.2,8.21,226631.0,7.2475,7.2563,7.2299,7.2387,226631.0
2019-08-16 12:30:00,8.21,8.23,8.17,8.18,106122.0,7.2387,7.2563,7.2034,7.2122,106122.0
2019-08-16 13:00:00,8.18,8.21,8.17,8.2,55864.0,7.2122,7.2387,7.2034,7.2299,55864.0
2019-08-16 13:30:00,8.2,8.21,8.18,8.18,114717.0,7.2299,7.2387,7.2122,7.2122,114717.0
2019-08-16 14:00:00,8.19,8.19,8.14,8.15,114952.0,7.221,7.221,7.177,7.1858,114952.0
2019-08-16 14:30:00,8.15,8.17,8.13,8.17,135160.0,7.1858,7.2034,7.1681,7.2034,135160.0
2019-08-16 15:00:00,8.17,8.21,8.16,8.19,98622.0,7.2034,7.2387,7.1946,7.221,98622.0
2019-08-16 15:30:00,8.2,8.2,8.16,8.17,402304.0,7.2299,7.2299,7.1946,7.2034,402304.0
2019-08-19 09:30:00,8.35,8.35,8.21,8.22,243045.0,7.3621,7.3621,7.2387,7.2475,243045.0
2019-08-19 10:00:00,8.22,8.24,8.17,8.22,319997.0,7.2475,7.2651,7.2034,7.2475,319997.0
2019-08-19 10:30:00,8.22,8.24,8.19,8.22,276302.0,7.2475,7.2651,7.221,7.2475,276302.0
2019-08-19 11:00:00,8.22,8.27,8.2,8.27,261669.0,7.2475,7.2916,7.2299,7.2916,261669.0
2019-08-19 11:30:00,8.27,8.28,8.19,8.2,383445.0,7.2916,7.3004,7.221,7.2299,383445.0
2019-08-19 12:00:00,8.2,8.22,8.18,8.19,173835.0,7.2299,7.2475,7.2122,7.221,173835.0
2019-08-19 12:30:00,8.19,8.22,8.18,8.2,96550.0,7.221,7.2475,7.2122,7.2299,96550.0
2019-08-19 13:00:00,8.2,8.23,8.2,8.22,81276.0,7.2299,7.2563,7.2299,7.2475,81276.0
2019-08-19 13:30:00,8.22,8.23,8.2,8.22,178266.0,7.2475,7.2563,7.2299,7.2475,178266.0
2019-08-19 14:00:00,8.23,8.25,8.22,8.24,164801.0,7.2563,7.2739,7.2475,7.2651,164801.0
2019-08-19 14:30:00,8.24,8.25,8.21,8.22,193895.0,7.2651,7.2739,7.2387,7.2475,193895.0
2019-08-19 15:00:00,8.22,8.25,8.22,8.25,134053.0,7.2475,7.2739,7.2475,7.2739,134053.0
2019-08-19 15:30:00,8.25,8.27,8.23,8.26,697104.0,7.2739,7.2916,7.2563,7.2828,697104.0
2019-08-20 09:30:00,8.19,8.23,8.13,8.2,120617.0,7.221,7.2563,7.1681,7.2299,120617.0
2019-08-20 10:00:00,8.2,8.25,8.19,8.22,162828.0,7.2299,7.2739,7.221,7.2475,162828.0
2019-08-20 10:30:00,8.22,8.26,8.21,8.25,201352.0,7.2475,7.2828,7.2387,7.2739,201352.0
2019-08-20 11:00:00,8.25,8.26,8.21,8.21,296939.0,7.2739,7.2828,7.2387,7.2387,296939.0
2019-08-20 11:30:00,8.21,8.23,8.2,8.21,112573.0,7.2387,7.2563,7.2299,7.2387,112573.0
2019-08-20 12:00:00,8.21,8.26,8.21,8.26,146627.0,7.2387,7.2828,7.2387,7.2828,146627.0
2019-08-20 12:30:00,8.26,8.27,8.22,8.23,143306.0,7.2828,7.2916,7.2475,7.2563,143306.0
2019-08-20 13:00:00,8.22,8.24,8.21,8.24,81520.0,7.2475,7.2651,7.2387,7.2651,81520.0
2019-08-20 13:30:00,8.24,8.29,8.22,8.29,229186.0,7.2651,7.3092,7.2475,7.3092,229186.0
2019-08-20 14:00:00,8.29,8.3,8.26,8.27,204644.0,7.3092,7.318,7.2828,7.2916,204644.0
2019-08-20 14:30:00,8.27,8.27,8.23,8.26,150323.0,7.2916,7.2916,7.2563,7.2828,150323.0
2019-08-20 15:00:00,8.25,8.27,8.22,8.26,303898.0,7.2739,7.2916,7.2475,7.2828,303898.0
2019-08-20 15:30:00,8.26,8.26,8.22,8.22,715534.0,7.2828,7.2828,7.2475,7.2475,715534.0
2019-08-21 09:30:00,8.3,8.5,8.28,8.48,744308.0,7.318,7.4944,7.3004,7.4767,744308.0
2019-08-21 10:00:00,8.49,8.66,8.48,8.65,635975.0,7.4856,7.6354,7.4767,7.6266,635975.0
2019-08-21 10:30:00,8.65,8.69,8.48,8.57,790793.0,7.6266,7.6619,7.4767,7.5561,790793.0
2019-08-21 11:00:00,8.56,8.58,8.5,8.5,230725.0,7.5473,7.5649,7.4944,7.4944,230725.0
2019-08-21 11:30:00,8.5,8.57,8.49,8.53,249939.0,7.4944,7.5561,7.4856,7.5208,249939.0
2019-08-21 12:00:00,8.52,8.55,8.49,8.52,161619.0,7.512,7.5385,7.4856,7.512,161619.0
2019-08-21 12:30:00,8.53,8.54,8.48,8.49,120668.0,7.5208,7.5296,7.4767,7.4856,120668.0
2019-08-21 13:00:00,8.49,8.54,8.48,8.54,133207.0,7.4856,7.5296,7.4767,7.5296,133207.0
2019-08-21 13:30:00,8.54,8.56,8.51,8.52,135394.0,7.5296,7.5473,7.5032,7.512,135394.0
2019-08-21 14:00:00,8.52,8.56,8.5,8.55,140131.0,7.512,7.5473,7.4944,7.5385,140131.0
2019-08-21 14:30:00,8.55,8.56,8.51,8.51,173617.0,7.5385,7.5473,7.5032,7.5032,173617.0
2019-08-21 15:00:00,8.51,8.55,8.51,8.55,417876.0,7.5032,7.5385,7.5032,7.5385,417876.0
2019-08-21 15:30:00,8.55,8.56,8.53,8.54,1189450.0,7.5385,7.5473,7.5208,7.5296,1189450.0
2019-08-22 09:30:00,8.57,8.67,8.54,8.59,175567.0,7.5561,7.6443,7.5296,7.5737,175567.0
2019-08-22 10:00:00,8.59,8.63,8.54,8.54,125577.0,7.5737,7.609,7.5296,7.5296,125577.0
2019-08-22 10:30:00,8.54,8.58,8.51,8.56,220812.0,7.5296,7.5649,7.5032,7.5473,220812.0
2019-08-22 11:00:00,8.55,8.61,8.55,8.57,134285.0,7.5385,7.5914,7.5385,7.5561,134285.0
2019-08-22 11:30:00,8.57,8.61,8.55,8.61,126960.0,7.5561,7.5914,7.5385,7.5914,126960.0
2019-08-22 12:00:00,8.61,8.65,8.6,8.65,76303.0,7.5914,7.6266,7.5825,7.6266,76303.0
2019-08-22 12:30:00,8.65,8.66,8.6,8.62,155265.0,7.6266,7.6354,7.5825,7.6002,155265.0
2019-08-22 13:00:00,8.62,8.71,8.62,8.69,120339.0,7.6002,7.6795,7.6002,7.6619,120339.0
2019-08-22 13:30:00,8.69,8.7,8.67,8.69,53519.0,7.6619,7.6707,7.6443,7.6619,53519.0
2019-08-22 14:00:00,8.69,8.69,8.61,8.62,106851.0,7.6619,7.6619,7.5914,7.6002,106851.0
2019-08-22 14:30:00,8.62,8.63,8.61,8.62,52099.0,7.6002,7.609,7.5914,7.6002,52099.0
2019-08-22 15:00:00,8.62,8.62,8.58,8.59,81413.0,7.6002,7.6002,7.5649,7.5737,81413.0
2019-08-22 15:30:00,8.59,8.6,8.56,8.57,406606.0,7.5737,7.5825,7.5473,7.5561,406606.0
2019-08-23 09:30:00,8.42,8.56,8.34,8.54,220114.0,7.4238,7.5473,7.3533,7.5296,220114.0
2019-08-23 10:00:00,8.55,8.58,8.51,8.57,175916.0,7.5385,7.5649,7.5032,7.5561,175916.0
2019-08-23 10:30:00,8.57,8.66,8.54,8.61,196310.0,7.5561,7.6354,7.5296,7.5914,196310.0
2019-08-23 11:00:00,8.62,8.62,8.45,8.53,172958.0,7.6002,7.6002,7.4503,7.5208,172958.0
2019-08-23 11:30:00,8.52,8.53,8.43,8.43,127499.0,7.512,7.5208,7.4327,7.4327,127499.0
2019-08-23 12:00:00,8.43,8.5,8.41,8.47,105379.0,7.4327,7.4944,7.415,7.4679,105379.0
2019-08-23 12:30:00,8.47,8.49,8.42,8.44,56571.0,7.4679,7.4856,7.4238,7.4415,56571.0
2019-08-23 13:00:00,8.44,8.47,8.38,8.42,123760.0,7.4415,7.4679,7.3886,7.4238,123760.0
2019-08-23 13:30:00,8.42,8.45,8.4,8.41,207671.0,7.4238,7.4503,7.4062,7.415,207671.0
2019-08-23 14:00:00,8.41,8.47,8.4,8.45,120448.0,7.415,7.4679,7.4062,7.4503,120448.0
2019-08-23 14:30:00,8.45,8.46,8.39,8.41,239124.0,7.4503,7.4591,7.3974,7.415,239124.0
2019-08-23 15:00:00,8.41,8.41,8.35,8.36,213028.0,7.415,7.415,7.3621,7.3709,213028.0
2019-08-23 15:30:00,8.35,8.36,8.27,8.31,600286.0,7.3621,7.3709,7.2916,7.3268,600286.0
2019-08-26 09:30:00,8.42,8.49,8.34,8.38,122423.0,7.4238,7.4856,7.3533,7.3886,122423.0
2019-08-26 10:00:00,8.38,8.45,8.38,8.43,65106.0,7.3886,7.4503,7.3886,7.4327,65106.0
2019-08-26 10:30:00,8.43,8.44,8.34,8.35,104399.0,7.4327,7.4415,7.3533,7.3621,104399.0
2019-08-26 11:00:00,8.35,8.46,8.34,8.43,83099.0,7.3621,7.4591,7.3533,7.4327,83099.0
2019-08-26 11:30:00,8.42,8.49,8.42,8.48,101424.0,7.4238,7.4856,7.4238,7.4767,101424.0
2019-08-26 12:00:00,8.49,8.55,8.48,8.52,112761.0,7.4856,7.5385,7.4767,7.512,112761.0
2019-08-26 12:30:00,8.52,8.52,8.48,8.49,51697.0,7.512,7.512,7.4767,7.4856,51697.0
2019-08-26 13:00:00,8.49,8.5,8.45,8.46,56995.0,7.4856,7.4944,7.4503,7.4591,56995.0
2019-08-26 13:30:00,8.46,8.48,8.43,8.44,43301.0,7.4591,7.4767,7.4327,7.4415,43301.0
2019-08-26 14:00:00,8.43,8.45,8.41,8.44,119059.0,7.4327,7.4503,7.415,7.4415,119059.0
2019-08-26 14:30:00,8.44,8.46,8.42,8.44,148810.0,7.4415,7.4591,7.4238,7.4415,148810.0
2019-08-26 15:00:00,8.44,8.45,8.39,8.41,239795.0,7.4415,7.4503,7.3974,7.415,239795.0
2019-08-26 15:30:00,8.41,8.42,8.38,8.41,571688.0,7.415,7.4238,7.3886,7.415,571688.0
2019-08-27 09:30:00,8.44,8.54,8.43,8.49,194607.0,7.4415,7.5296,7.4327,7.4856,194607.0
2019-08-27 10:00:00,8.5,8.52,8.43,8.45,141514.0,7.4944,7.512,7.4327,7.4503,141514.0
2019-08-27 10:30:00,8.45,8.46,8.37,8.37,200109.0,7.4503,7.4591,7.3797,7.3797,200109.0
2019-08-27 11:00:00,8.38,8.38,8.31,8.35,153840.0,7.3886,7.3886,7.3268,7.3621,153840.0
2019-08-27 11:30:00,8.35,8.42,8.34,8.38,134361.0,7.3621,7.4238,7.3533,7.3886,134361.0
2019-08-27 12:00:00,8.38,8.43,8.37,8.42,111996.0,7.3886,7.4327,7.3797,7.4238,111996.0
2019-08-27 12:30:00,8.42,8.42,8.32,8.33,66186.0,7.4238,7.4238,7.3357,7.3445,66186.0
2019-08-27 13:00:00,8.32,8.37,8.32,8.37,84004.0,7.3357,7.3797,7.3357,7.3797,84004.0
2019-08-27 13:30:00,8.37,8.41,8.34,8.39,124817.0,7.3797,7.415,7.3533,7.3974,124817.0
2019-08-27 14:00:00,8.4,8.4,8.33,8.35,119218.0,7.4062,7.4062,7.3445,7.3621,119218.0
2019-08-27 14:30:00,8.34,8.36,8.32,8.32,359657.0,7.3533,7.3709,7.3357,7.3357,359657.0
2019-08-27 15:00:00,8.33,8.34,8.29,8.29,180632.0,7.3445,7.3533,7.3092,7.3092,180632.0
2019-08-27 15:30:00,8.29,8.32,8.27,8.27,1011877.0,7.3092,7.3357,7.2916,7.2916,1011877.0
2019-08-28 09:30:00,8.39,8.39,8.31,8.37,592671.0,7.3974,7.3974,7.3268,7.3797,592671.0
2019-08-28 10:00:00,8.37,8.4,8.28,8.29,547396.0,7.3797,7.4062,7.3004,7.3092,547396.0
2019-08-28 10:30:00,8.29,8.38,8.29,8.37,281281.0,7.3092,7.3886,7.3092,7.3797,281281.0
2019-08-28 11:00:00,8.37,8.4,8.31,8.39,293712.0,7.3797,7.4062,7.3268,7.3974,293712.0
2019-08-28 11:30:00,8.39,8.41,8.37,8.39,207020.0,7.3974,7.415,7.3797,7.3974,207020.0
2019-08-28 12:00:00,8.39,8.41,8.38,8.38,143368.0,7.3974,7.415,7.3886,7.3886,143368.0
2019-08-28 12:30:00,8.38,8.47,8.38,8.46,160315.0,7.3886,7.4679,7.3886,7.4591,160315.0
2019-08-28 13:00:00,8.46,8.49,8.44,8.47,143794.0,7.4591,7.4856,7.4415,7.4679,143794.0
2019-08-28 13:30:00,8.47,8.51,8.46,8.46,158724.0,7.4679,7.5032,7.4591,7.4591,158724.0
2019-08-28 14:00:00,8.46,8.52,8.46,8.5,349942.0,7.4591,7.512,7.4591,7.4944,349942.0
2019-08-28 14:30:00,8.51,8.52,8.48,8.52,256265.0,7.5032,7.512,7.4767,7.512,256265.0
2019-08-28 15:00:00,8.52,8.53,8.46,8.46,408274.0,7.512,7.5208,7.4591,7.4591,408274.0
2019-08-28 15:30:00,8.46,8.52,8.46,8.5,649258.0,7.4591,7.512,7.4591,7.4944,649258.0
2019-08-29 09:30:00,8.59,8.79,8.59,8.77,152644.0,7.5737,7.7501,7.5737,7.7324,152644.0
2019-08-29 10:00:00,8.77,8.83,8.77,8.8,127704.0,7.7324,7.7853,7.7324,7.7589,127704.0
2019-08-29 10:30:00,8.8,8.81,8.71,8.75,129201.0,7.7589,7.7677,7.6795,7.7148,129201.0
2019-08-29 11:00:00,8.75,8.85,8.73,8.82,210725.0,7.7148,7.803,7.6972,7.7765,210725.0
2019-08-29 11:30:00,8.82,8.87,8.81,8.86,72862.0,7.7765,7.8206,7.7677,7.8118,72862.0
2019-08-29 12:00:00,8.86,8.86,8.8,8.84,116578.0,7.8118,7.8118,7.7589,7.7941,116578.0
2019-08-29 12:30:00,8.85,8.87,8.81,8.84,256338.0,7.803,7.8206,7.7677,7.7941,256338.0
2019-08-29 13:00:00,8.84,8.84,8.78,8.81,236637.0,7.7941,7.7941,7.7412,7.7677,236637.0
2019-08-29 13:30:00,8.81,8.82,8.77,8.82,221141.0,7.7677,7.7765,7.7324,7.7765,221141.0
2019-08-29 14:00:00,8.82,8.88,8.81,8.87,94878.0,7.7765,7.8294,7.7677,7.8206,94878.0
2019-08-29 14:30:00,8.87,8.91,8.87,8.91,86562.0,7.8206,7.8559,7.8206,7.8559,86562.0
2019-08-29 15:00:00,8.91,8.94,8.9,8.91,221742.0,7.8559,7.8823,7.847,7.8559,221742.0
2019-08-29 15:30:00,8.91,8.92,8.87,8.89,424138.0,7.8559,7.8647,7.8206,7.8382,424138.0
2019-08-30 09:30:00,8.93,8.97,8.86,8.92,156925.0,7.8735,7.9088,7.8118,7.8647,156925.0
2019-08-30 10:00:00,8.92,8.99,8.84,8.85,210774.0,7.8647,7.9264,7.7941,7.803,210774.0
2019-08-30 10:30:00,8.85,8.91,8.84,8.88,73871.0,7.803,7.8559,7.7941,7.8294,73871.0
2019-08-30 11:00:00,8.88,8.89,8.75,8.79,333997.0,7.8294,7.8382,7.7148,7.7501,333997.0
2019-08-30 11:30:00,8.79,8.81,8.76,8.79,65392.0,7.7501,7.7677,7.7236,7.7501,65392.0
2019-08-30 12:00:00,8.8,8.83,8.79,8.83,143680.0,7.7589,7.7853,7.7501,7.7853,143680.0
2019-08-30 12:30:00,8.83,8.83,8.78,8.79,110102.0,7.7853,7.7853,7.7412,7.7501,110102.0
2019-08-30 13:00:00,8.78,8.79,8.73,8.75,171148.0,7.7412,7.7501,7.6972,7.7148,171148.0
2019-08-30 13:30:00,8.75,8.78,8.72,8.77,161715.0,7.7148,7.7412,7.6883,7.7324,161715.0
2019-08-30 14:00:00,8.77,8.8,8.76,8.78,90435.0,7.7324,7.7589,7.7236,7.7412,90435.0
2019-08-30 14:30:00,8.78,8.78,8.75,8.75,100552.0,7.7412,7.7412,7.7148,7.7148,100552.0
2019-08-30 15:00:00,8.75,8.76,8.73,8.74,147826.0,7.7148,7.7236,7.6972,7.706,147826.0
2019-08-30 15:30:00,8.74,8.77,8.72,8.72,798749.0,7.706,7.7324,7.6883,7.6883,798749.0
2019-09-03 09:30:00,8.51,8.55,8.47,8.53,329639.0,7.5032,7.5385,7.4679,7.5208,329639.0
2019-09-03 10:00:00,8.52,8.53,8.42,8.45,196147.0,7.512,7.5208,7.4238,7.4503,196147.0
2019-09-03 10:30:00,8.45,8.53,8.41,8.49,184020.0,7.4503,7.5208,7.415,7.4856,184020.0
2019-09-03 11:00:00,8.49,8.5,8.44,8.48,102363.0,7.4856,7.4944,7.4415,7.4767,102363.0
2019-09-03 11:30:00,8.49,8.54,8.48,8.52,80551.0,7.4856,7.5296,7.4767,7.512,80551.0
2019-09-03 12:00:00,8.51,8.53,8.48,8.52,48269.0,7.5032,7.5208,7.4767,7.512,48269.0
2019-09-03 12:30:00,8.51,8.53,8.49,8.51,53152.0,7.5032,7.5208,7.4856,7.5032,53152.0
2019-09-03 13:00:00,8.51,8.54,8.5,8.54,47054.0,7.5032,7.5296,7.4944,7.5296,47054.0
2019-09-03 13:30:00,8.54,8.62,8.53,8.62,63956.0,7.5296,7.6002,7.5208,7.6002,63956.0
2019-09-03 14:00:00,8.62,8.64,8.61,8.63,65011.0,7.6002,7.6178,7.5914,7.609,65011.0
2019-09-03 14:30:00,8.63,8.64,8.6,8.62,46528.0,7.609,7.6178,7.5825,7.6002,46528.0
2019-09-03 15:00:00,8.63,8.63,8.59,8.61,59282.0,7.609,7.609,7.5737,7.5914,59282.0
2019-09-03 15:30:00,8.62,8.64,8.61,8.62,266303.0,7.6002,7.6178,7.5914,7.6002,266303.0
2019-09-04 09:30:00,8.8,8.83,8.73,8.77,253491.0,7.7589,7.7853,7.6972,7.7324,253491.0
2019-09-04 10:00:00,8.77,8.82,8.77,8.81,298012.0,7.7324,7.7765,7.7324,7.7677,298012.0
2019-09-04 10:30:00,8.8,8.84,8.77,8.79,150716.0,7.7589,7.7941,7.7324,7.7501,150716.0
2019-09-04 11:00:00,8.79,8.8,8.76,8.77,79170.0,7.7501,7.7589,7.7236,7.7324,79170.0
2019-09-04 11:30:00,8.77,8.78,8.7,8.7,67873.0,7.7324,7.7412,7.6707,7.6707,67873.0
2019-09-04 12:00:00,8.7,8.74,8.68,8.71,260156.0,7.6707,7.706,7.6531,7.6795,260156.0
2019-09-04 12:30:00,8.71,8.72,8.67,8.69,357750.0,7.6795,7.6883,7.6443,7.6619,357750.0
2019-09-04 13:00:00,8.68,8.75,8.68,8.71,224777.0,7.6531,7.7148,7.6531,7.6795,224777.0
2019-09-04 13:30:00,8.72,8.73,8.7,8.7,91445.0,7.6883,7.6972,7.6707,7.6707,91445.0
2019-09-04 14:00:00,8.71,8.71,8.6,8.61,186642.0,7.6795,7.6795,7.5825,7.5914,186642.0
2019-09-04 14:30:00,8.61,8.71,8.61,8.7,229101.0,7.5914,7.6795,7.5914,7.6707,229101.0
2019-09-04 15:00:00,8.7,8.72,8.69,8.7,246689.0,7.6707,7.6883,7.6619,7.6707,246689.0
2019-09-04 15:30:00,8.7,8.73,8.66,8.71,735523.0,7.6707,7.6972,7.6354,7.6795,735523.0
2019-09-05 09:30:00,8.79,8.9,8.79,8.83,361466.0,7.7501,7.847,7.7501,7.7853,361466.0
2019-09-05 10:00:00,8.84,8.98,8.84,8.96,561301.0,7.7941,7.9176,7.7941,7.8999,561301.0
2019-09-05 10:30:00,8.96,8.99,8.91,8.91,211966.0,7.8999,7.9264,7.8559,7.8559,211966.0
2019-09-05 11:00:00,8.92,9.04,8.91,8.97,695154.0,7.8647,7.9705,7.8559,7.9088,695154.0
2019-09-05 11:30:00,8.96,9.01,8.95,8.96,114426.0,7.8999,7.944,7.8911,7.8999,114426.0
2019-09-05 12:00:00,8.96,8.97,8.94,8.96,100768.0,7.8999,7.9088,7.8823,7.8999,100768.0
2019-09-05 12:30:00,8.96,8.98,8.93,8.96,98197.0,7.8999,7.9176,7.8735,7.8999,98197.0
2019-09-05 13:00:00,8.96,9.02,8.95,9.01,720900.0,7.8999,7.9528,7.8911,7.944,720900.0
2019-09-05 13:30:00,9.02,9.07,9.0,9.07,142042.0,7.9528,7.9969,7.9352,7.9969,142042.0
2019-09-05 14:00:00,9.07,9.07,9.01,9.02,175491.0,7.9969,7.9969,7.944,7.9528,175491.0
2019-09-05 14:30:00,9.02,9.08,8.99,9.08,301818.0,7.9528,8.0058,7.9264,8.0058,301818.0
2019-09-05 15:00:00,9.07,9.1,9.06,9.1,187714.0,7.9969,8.0234,7.9881,8.0234,187714.0
2019-09-05 15:30:00,9.1,9.16,9.09,9.15,919966.0,8.0234,8.0763,8.0146,8.0675,919966.0
2019-09-06 09:30:00,9.07,9.09,8.96,9.0,363330.0,7.9969,8.0146,7.8999,7.9352,363330.0
2019-09-06 10:00:00,9.0,9.04,8.98,9.02,105680.0,7.9352,7.9705,7.9176,7.9528,105680.0
2019-09-06 10:30:00,9.02,9.05,8.97,9.04,195960.0,7.9528,7.9793,7.9088,7.9705,195960.0
2019-09-06 11:00:00,9.04,9.05,9.01,9.03,157662.0,7.9705,7.9793,7.944,7.9617,157662.0
2019-09-06 11:30:00,9.03,9.06,9.02,9.05,103268.0,7.9617,7.9881,7.9528,7.9793,103268.0
2019-09-06 12:00:00,9.05,9.08,9.05,9.07,98210.0,7.9793,8.0058,7.9793,7.9969,98210.0
2019-09-06 12:30:00,9.07,9.08,9.04,9.06,67956.0,7.9969,8.0058,7.9705,7.9881,67956.0
2019-09-06 13:00:00,9.06,9.12,9.02,9.02,180308.0,7.9881,8.041,7.9528,7.9528,180308.0
2019-09-06 13:30:00,9.03,9.06,8.99,9.04,200598.0,7.9617,7.9881,7.9264,7.9705,200598.0
2019-09-06 14:00:00,9.04,9.1,9.03,9.08,99785.0,7.9705,8.0234,7.9617,8.0058,99785.0
2019-09-06 14:30:00,9.09,9.11,9.07,9.09,107432.0,8.0146,8.0322,7.9969,8.0146,107432.0
2019-09-06 15:00:00,9.09,9.12,9.08,9.12,132212.0,8.0146,8.041,8.0058,8.041,132212.0
2019-09-06 15:30:00,9.11,9.12,9.08,9.11,549389.0,8.0322,8.041,8.0058,8.0322,549389.0
2019-09-09 09:30:00,9.24,9.48,9.19,9.42,442513.0,8.1468,8.3584,8.1027,8.3055,442513.0
2019-09-09 10:00:00,9.42,9.48,9.39,9.42,361543.0,8.3055,8.3584,8.2791,8.3055,361543.0
2019-09-09 10:30:00,9.42,9.45,9.37,9.39,694639.0,8.3055,8.332,8.2614,8.2791,694639.0
2019-09-09 11:00:00,9.39,9.43,9.33,9.39,634936.0,8.2791,8.3143,8.2262,8.2791,634936.0
2019-09-09 11:30:00,9.39,9.45,9.39,9.42,263422.0,8.2791,8.332,8.2791,8.3055,263422.0
2019-09-09 12:00:00,9.42,9.43,9.33,9.34,208823.0,8.3055,8.3143,8.2262,8.235,208823.0
2019-09-09 12:30:00,9.34,9.35,9.3,9.3,141016.0,8.235,8.2438,8.1997,8.1997,141016.0
2019-09-09 13:00:00,9.31,9.32,9.27,9.3,163020.0,8.2085,8.2174,8.1733,8.1997,163020.0
2019-09-09 13:30:00,9.3,9.32,9.28,9.32,111398.0,8.1997,8.2174,8.1821,8.2174,111398.0
2019-09-09 14:00:00,9.31,9.32,9.25,9.27,120834.0,8.2085,8.2174,8.1556,8.1733,120834.0
2019-09-09 14:30:00,9.28,9.32,9.23,9.27,167400.0,8.1821,8.2174,8.138,8.1733,167400.0
2019-09-09 15:00:00,9.26,9.32,9.26,9.3,169212.0,8.1645,8.2174,8.1645,8.1997,169212.0
2019-09-09 15:30:00,9.3,9.31,9.25,9.26,596317.0,8.1997,8.2085,8.1556,8.1645,596317.0
2019-09-10 09:30:00,9.32,9.39,9.25,9.39,360850.0,8.2174,8.2791,8.1556,8.2791,360850.0
2019-09-10 10:00:00,9.39,9.47,9.36,9.47,176265.0,8.2791,8.3496,8.2526,8.3496,176265.0
2019-09-10 10:30:00,9.47,9.53,9.45,9.51,199531.0,8.3496,8.4025,8.332,8.3849,199531.0
2019-09-10 11:00:00,9.51,9.55,9.5,9.51,152086.0,8.3849,8.4201,8.3761,8.3849,152086.0
2019-09-10 11:30:00,9.51,9.53,9.45,9.52,289444.0,8.3849,8.4025,8.332,8.3937,289444.0
2019-09-10 12:00:00,9.51,9.52,9.39,9.47,228472.0,8.3849,8.3937,8.2791,8.3496,228472.0
2019-09-10 12:30:00,9.46,9.48,9.38,9.39,227800.0,8.3408,8.3584,8.2703,8.2791,227800.0
2019-09-10 13:00:00,9.39,9.39,9.29,9.35,211902.0,8.2791,8.2791,8.1909,8.2438,211902.0
2019-09-10 13:30:00,9.36,9.42,9.35,9.38,97006.0,8.2526,8.3055,8.2438,8.2703,97006.0
2019-09-10 14:00:00,9.38,9.39,9.33,9.34,187281.0,8.2703,8.2791,8.2262,8.235,187281.0
2019-09-10 14:30:00,9.34,9.36,9.31,9.33,78968.0,8.235,8.2526,8.2085,8.2262,78968.0
2019-09-10 15:00:00,9.33,9.35,9.29,9.31,169724.0,8.2262,8.2438,8.1909,8.2085,169724.0
2019-09-10 15:30:00,9.32,9.35,9.3,9.35,510788.0,8.2174,8.2438,8.1997,8.2438,510788.0
2019-09-11 09:30:00,9.34,9.49,9.24,9.41,603761.0,8.235,8.3672,8.1468,8.2967,603761.0
2019-09-11 10:00:00,9.42,9.48,9.36,9.39,681150.0,8.3055,8.3584,8.2526,8.2791,681150.0
2019-09-11 10:30:00,9.4,9.42,9.33,9.36,492025.0,8.2879,8.3055,8.2262,8.2526,492025.0
2019-09-11 11:00:00,9.37,9.42,9.32,9.32,287035.0,8.2614,8.3055,8.2174,8.2174,287035.0
2019-09-11 11:30:00,9.33,9.35,9.18,9.22,569211.0,8.2262,8.2438,8.0939,8.1292,569211.0
2019-09-11 12:00:00,9.22,9.32,9.2,9.22,489277.0,8.1292,8.2174,8.1116,8.1292,489277.0
2019-09-11 12:30:00,9.22,9.3,9.21,9.24,196082.0,8.1292,8.1997,8.1204,8.1468,196082.0
2019-09-11 13:00:00,9.24,9.29,9.23,9.28,140497.0,8.1468,8.1909,8.138,8.1821,140497.0
2019-09-11 13:30:00,9.28,9.34,9.27,9.3,176826.0,8.1821,8.235,8.1733,8.1997,176826.0
2019-09-11 14:00:00,9.3,9.35,9.28,9.3,190705.0,8.1997,8.2438,8.1821,8.1997,190705.0
2019-09-11 14:30:00,9.3,9.34,9.29,9.32,151003.0,8.1997,8.235,8.1909,8.2174,151003.0
2019-09-11 15:00:00,9.32,9.36,9.31,9.35,141426.0,8.2174,8.2526,8.2085,8.2438,141426.0
2019-09-11 15:30:00,9.35,9.38,9.34,9.36,515296.0,8.2438,8.2703,8.235,8.2526,515296.0
2019-09-12 09:30:00,9.15,9.24,9.06,9.24,250953.0,8.0997,8.1794,8.0201,8.1794,250953.0
2019-09-12 10:00:00,9.25,9.36,9.2,9.3,238746.0,8.1883,8.2856,8.144,8.2325,238746.0
2019-09-12 10:30:00,9.31,9.45,9.31,9.39,426866.0,8.2414,8.3653,8.2414,8.3122,426866.0
2019-09-12 11:00:00,9.39,9.45,9.34,9.43,157505.0,8.3122,8.3653,8.2679,8.3476,157505.0
2019-09-12 11:30:00,9.42,9.45,9.4,9.44,95328.0,8.3387,8.3653,8.321,8.3565,95328.0
2019-09-12 12:00:00,9.45,9.49,9.43,9.47,128886.0,8.3653,8.4007,8.3476,8.383,128886.0
2019-09-12 12:30:00,9.46,9.51,9.45,9.49,91790.0,8.3742,8.4184,8.3653,8.4007,91790.0
2019-09-12 13:00:00,9.49,9.55,9.47,9.54,135286.0,8.4007,8.4538,8.383,8.445,135286.0
2019-09-12 13:30:00,9.53,9.57,9.52,9.56,444262.0,8.4361,8.4715,8.4273,8.4627,444262.0
2019-09-12 14:00:00,9.56,9.63,9.54,9.63,449081.0,8.4627,8.5246,8.445,8.5246,449081.0
2019-09-12 14:30:00,9.63,9.63,9.55,9.58,297084.0,8.5246,8.5246,8.4538,8.4804,297084.0
2019-09-12 15:00:00,9.57,9.58,9.5,9.54,512250.0,8.4715,8.4804,8.4096,8.445,512250.0
2019-09-12 15:30:00,9.53,9.54,9.48,9.5,517451.0,8.4361,8.445,8.3919,8.4096,517451.0
2019-09-13 09:30:00,9.52,9.63,9.46,9.47,511665.0,8.4273,8.5246,8.3742,8.383,511665.0
2019-09-13 10:00:00,9.47,9.52,9.45,9.45,431068.0,8.383,8.4273,8.3653,8.3653,431068.0
2019-09-13 10:30:00,9.45,9.45,9.34,9.38,218528.0,8.3653,8.3653,8.2679,8.3033,218528.0
2019-09-13 11:00:00,9.38,9.39,9.29,9.3,210867.0,8.3033,8.3122,8.2237,8.2325,210867.0
2019-09-13 11:30:00,9.3,9.32,9.26,9.26,602229.0,8.2325,8.2502,8.1971,8.1971,602229.0
2019-09-13 12:00:00,9.27,9.34,9.24,9.31,340656.0,8.206,8.2679,8.1794,8.2414,340656.0
2019-09-13 12:30:00,9.31,9.39,9.31,9.38,165552.0,8.2414,8.3122,8.2414,8.3033,165552.0
2019-09-13 13:00:00,9.38,9.42,9.36,9.42,170287.0,8.3033,8.3387,8.2856,8.3387,170287.0
2019-09-13 13:30:00,9.42,9.43,9.37,9.38,161722.0,8.3387,8.3476,8.2945,8.3033,161722.0
2019-09-13 14:00:00,9.38,9.44,9.38,9.41,250151.0,8.3033,8.3565,8.3033,8.3299,250151.0
2019-09-13 14:30:00,9.41,9.44,9.37,9.38,304685.0,8.3299,8.3565,8.2945,8.3033,304685.0
2019-09-13 15:00:00,9.37,9.42,9.36,9.41,408770.0,8.2945,8.3387,8.2856,8.3299,408770.0
2019-09-13 15:30:00,9.41,9.41,9.34,9.35,716526.0,8.3299,8.3299,8.2679,8.2768,716526.0
2019-09-16 09:30:00,10.06,10.48,10.0,10.34,2756715.0,8.9053,9.2771,8.8522,9.1531,2756715.0
2019-09-16 10:00:00,10.35,10.46,10.32,10.37,1700626.0,9.162,9.2594,9.1354,9.1797,1700626.0
2019-09-16 10:30:00,10.38,10.5,10.37,10.49,759325.0,9.1886,9.2948,9.1797,9.2859,759325.0
2019-09-16 11:00:00,10.49,10.51,10.44,10.46,861233.0,9.2859,9.3036,9.2417,9.2594,861233.0
2019-09-16 11:30:00,10.46,10.5,10.39,10.5,856244.0,9.2594,9.2948,9.1974,9.2948,856244.0
2019-09-16 12:00:00,10.5,10.55,10.48,10.53,533398.0,9.2948,9.339,9.2771,9.3213,533398.0
2019-09-16 12:30:00,10.54,10.65,10.46,10.63,1396578.0,9.3302,9.4276,9.2594,9.4099,1396578.0
2019-09-16 13:00:00,10.63,10.82,10.6,10.8,873752.0,9.4099,9.5781,9.3833,9.5603,873752.0
2019-09-16 13:30:00,10.8,10.81,10.59,10.61,926020.0,9.5603,9.5692,9.3745,9.3922,926020.0
2019-09-16 14:00:00,10.6,10.62,10.54,10.6,790255.0,9.3833,9.401,9.3302,9.3833,790255.0
2019-09-16 14:30:00,10.59,10.69,10.54,10.68,315690.0,9.3745,9.463,9.3302,9.4541,315690.0
2019-09-16 15:00:00,10.69,10.69,10.56,10.57,451882.0,9.463,9.463,9.3479,9.3567,451882.0
2019-09-16 15:30:00,10.57,10.59,10.48,10.52,1174835.0,9.3567,9.3745,9.2771,9.3125,1174835.0
2019-09-17 09:30:00,10.42,10.45,10.03,10.13,1684168.0,9.224,9.2505,8.8787,8.9673,1684168.0
2019-09-17 10:00:00,10.13,10.2,10.04,10.12,629399.0,8.9673,9.0292,8.8876,8.9584,629399.0
2019-09-17 10:30:00,10.12,10.24,10.08,10.1,428493.0,8.9584,9.0646,8.923,8.9407,428493.0
2019-09-17 11:00:00,10.1,10.23,10.07,10.2,304636.0,8.9407,9.0558,8.9141,9.0292,304636.0
2019-09-17 11:30:00,10.2,10.28,10.18,10.25,158500.0,9.0292,9.1,9.0115,9.0735,158500.0
2019-09-17 12:00:00,10.25,10.28,10.24,10.26,310572.0,9.0735,9.1,9.0646,9.0823,310572.0
2019-09-17 12:30:00,10.26,10.3,10.22,10.27,186215.0,9.0823,9.1177,9.0469,9.0912,186215.0
2019-09-17 13:00:00,10.27,10.37,10.26,10.3,281220.0,9.0912,9.1797,9.0823,9.1177,281220.0
2019-09-17 13:30:00,10.3,10.33,10.01,10.11,894596.0,9.1177,9.1443,8.861,8.9495,894596.0
2019-09-17 14:00:00,10.12,10.18,10.08,10.09,309034.0,8.9584,9.0115,8.923,8.9318,309034.0
2019-09-17 14:30:00,10.09,10.12,10.03,10.1,394255.0,8.9318,8.9584,8.8787,8.9407,394255.0
2019-09-17 15:00:00,10.1,10.15,10.07,10.13,213807.0,8.9407,8.985,8.9141,8.9673,213807.0
2019-09-17 15:30:00,10.13,10.17,10.12,10.16,613956.0,8.9673,9.0027,8.9584,8.9938,613956.0
2019-09-18 09:30:00,10.05,10.11,9.96,10.02,402356.0,8.8964,8.9495,8.8168,8.8699,402356.0
2019-09-18 10:00:00,10.03,10.05,9.95,9.99,331616.0,8.8787,8.8964,8.8079,8.8433,331616.0
2019-09-18 10:30:00,9.98,10.02,9.92,9.92,833253.0,8.8345,8.8699,8.7814,8.7814,833253.0
2019-09-18 11:00:00,9.91,10.01,9.89,9.99,633605.0,8.7725,8.861,8.7548,8.8433,633605.0
2019-09-18 11:30:00,9.99,10.01,9.93,9.94,987095.0,8.8433,8.861,8.7902,8.7991,987095.0
2019-09-18 12:00:00,9.94,9.99,9.93,9.98,426693.0,8.7991,8.8433,8.7902,8.8345,426693.0
2019-09-18 12:30:00,9.98,9.99,9.92,9.98,416670.0,8.8345,8.8433,8.7814,8.8345,416670.0
2019-09-18 13:00:00,9.98,9.99,9.91,9.98,128054.0,8.8345,8.8433,8.7725,8.8345,128054.0
2019-09-18 13:30:00,9.99,9.99,9.93,9.97,234062.0,8.8433,8.8433,8.7902,8.8256,234062.0
2019-09-18 14:00:00,9.96,9.98,9.86,9.93,335879.0,8.8168,8.8345,8.7282,8.7902,335879.0
2019-09-18 14:30:00,9.93,9.94,9.87,9.93,255827.0,8.7902,8.7991,8.7371,8.7902,255827.0
2019-09-18 15:00:00,9.93,9.98,9.91,9.94,567660.0,8.7902,8.8345,8.7725,8.7991,567660.0
2019-09-18 15:30:00,9.94,9.99,9.94,9.97,669695.0,8.7991,8.8433,8.7991,8.8256,669695.0
2019-09-19 09:30:00,10.1,10.14,10.03,10.07,712086.0,8.9407,8.9761,8.8787,8.9141,712086.0
2019-09-19 10:00:00,10.07,10.09,10.03,10.03,124808.0,8.9141,8.9318,8.8787,8.8787,124808.0
2019-09-19 10:30:00,10.04,10.09,10.03,10.09,523646.0,8.8876,8.9318,8.8787,8.9318,523646.0
2019-09-19 11:00:00,10.09,10.1,10.04,10.05,211389.0,8.9318,8.9407,8.8876,8.8964,211389.0
2019-09-19 11:30:00,10.05,10.05,10.02,10.04,102963.0,8.8964,8.8964,8.8699,8.8876,102963.0
2019-09-19 12:00:00,10.04,10.06,10.04,10.05,90645.0,8.8876,8.9053,8.8876,8.8964,90645.0
2019-09-19 12:30:00,10.05,10.07,10.03,10.05,102877.0,8.8964,8.9141,8.8787,8.8964,102877.0
2019-09-19 13:00:00,10.05,10.08,10.04,10.05,85457.0,8.8964,8.923,8.8876,8.8964,85457.0
2019-09-19 13:30:00,10.05,10.05,10.01,10.05,148323.0,8.8964,8.8964,8.861,8.8964,148323.0
2019-09-19 14:00:00,10.05,10.06,10.02,10.03,170666.0,8.8964,8.9053,8.8699,8.8787,170666.0
2019-09-19 14:30:00,10.03,10.06,10.02,10.04,98382.0,8.8787,8.9053,8.8699,8.8876,98382.0
2019-09-19 15:00:00,10.05,10.05,9.98,10.0,218474.0,8.8964,8.8964,8.8345,8.8522,218474.0
2019-09-19 15:30:00,10.0,10.01,9.92,9.98,1487334.0,8.8522,8.861,8.7814,8.8345,1487334.0
2019-09-20 09:30:00,10.03,10.16,9.96,10.01,548875.0,8.8787,8.9938,8.8168,8.861,548875.0
2019-09-20 10:00:00,10.01,10.08,9.99,10.05,219556.0,8.861,8.923,8.8433,8.8964,219556.0
2019-09-20 10:30:00,10.05,10.08,10.01,10.08,298481.0,8.8964,8.923,8.861,8.923,298481.0
2019-09-20 11:00:00,10.08,10.12,10.02,10.03,414667.0,8.923,8.9584,8.8699,8.8787,414667.0
2019-09-20 11:30:00,10.03,10.06,10.01,10.04,119644.0,8.8787,8.9053,8.861,8.8876,119644.0
2019-09-20 12:00:00,10.04,10.04,9.98,9.99,116621.0,8.8876,8.8876,8.8345,8.8433,116621.0
2019-09-20 12:30:00,9.99,10.03,9.98,10.02,112386.0,8.8433,8.8787,8.8345,8.8699,112386.0
2019-09-20 13:00:00,10.02,10.05,9.96,9.99,485845.0,8.8699,8.8964,8.8168,8.8433,485845.0
2019-09-20 13:30:00,9.98,9.98,9.89,9.93,459043.0,8.8345,8.8345,8.7548,8.7902,459043.0
2019-09-20 14:00:00,9.93,9.93,9.85,9.92,396243.0,8.7902,8.7902,8.7194,8.7814,396243.0
2019-09-20 14:30:00,9.91,9.97,9.91,9.94,141065.0,8.7725,8.8256,8.7725,8.7991,141065.0
2019-09-20 15:00:00,9.94,9.96,9.9,9.93,210994.0,8.7991,8.8168,8.7637,8.7902,210994.0
2019-09-20 15:30:00,9.93,10.0,9.92,9.97,852617.0,8.7902,8.8522,8.7814,8.8256,852617.0
2019-09-23 09:30:00,9.91,9.96,9.87,9.94,115791.0,8.7725,8.8168,8.7371,8.7991,115791.0
2019-09-23 10:00:00,9.94,9.94,9.83,9.89,298964.0,8.7991,8.7991,8.7017,8.7548,298964.0
2019-09-23 10:30:00,9.9,9.95,9.9,9.92,85126.0,8.7637,8.8079,8.7637,8.7814,85126.0
2019-09-23 11:00:00,9.92,10.0,9.92,9.97,127929.0,8.7814,8.8522,8.7814,8.8256,127929.0
2019-09-23 11:30:00,9.97,9.99,9.93,9.95,68080.0,8.8256,8.8433,8.7902,8.8079,68080.0
2019-09-23 12:00:00,9.95,9.96,9.93,9.94,54853.0,8.8079,8.8168,8.7902,8.7991,54853.0
2019-09-23 12:30:00,9.94,9.97,9.9,9.96,154561.0,8.7991,8.8256,8.7637,8.8168,154561.0
2019-09-23 13:00:00,9.96,10.0,9.92,9.93,116575.0,8.8168,8.8522,8.7814,8.7902,116575.0
2019-09-23 13:30:00,9.93,9.95,9.92,9.92,83937.0,8.7902,8.8079,8.7814,8.7814,83937.0
2019-09-23 14:00:00,9.92,9.96,9.91,9.94,93951.0,8.7814,8.8168,8.7725,8.7991,93951.0
2019-09-23 14:30:00,9.95,9.97,9.91,9.92,168287.0,8.8079,8.8256,8.7725,8.7814,168287.0
2019-09-23 15:00:00,9.92,9.94,9.9,9.9,365730.0,8.7814,8.7991,8.7637,8.7637,365730.0
2019-09-23 15:30:00,9.91,9.91,9.86,9.88,331997.0,8.7725,8.7725,8.7282,8.7459,331997.0
2019-09-24 09:30:00,9.79,9.8,9.69,9.76,171088.0,8.6663,8.6751,8.5778,8.6397,171088.0
2019-09-24 10:00:00,9.77,9.79,9.71,9.74,226380.0,8.6486,8.6663,8.5955,8.622,226380.0
2019-09-24 10:30:00,9.74,9.78,9.71,9.75,154138.0,8.622,8.6574,8.5955,8.6309,154138.0
2019-09-24 11:00:00,9.75,9.76,9.71,9.75,158358.0,8.6309,8.6397,8.5955,8.6309,158358.0
2019-09-24 11:30:00,9.75,9.75,9.68,9.71,87429.0,8.6309,8.6309,8.5689,8.5955,87429.0
2019-09-24 12:00:00,9.71,9.75,9.68,9.7,108658.0,8.5955,8.6309,8.5689,8.5866,108658.0
2019-09-24 12:30:00,9.7,9.7,9.64,9.64,140796.0,8.5866,8.5866,8.5335,8.5335,140796.0
2019-09-24 13:00:00,9.65,9.69,9.64,9.68,86890.0,8.5423,8.5778,8.5335,8.5689,86890.0
2019-09-24 13:30:00,9.68,9.73,9.67,9.68,99507.0,8.5689,8.6132,8.5601,8.5689,99507.0
2019-09-24 14:00:00,9.69,9.74,9.65,9.71,124786.0,8.5778,8.622,8.5423,8.5955,124786.0
2019-09-24 14:30:00,9.72,9.73,9.69,9.71,152941.0,8.6043,8.6132,8.5778,8.5955,152941.0
2019-09-24 15:00:00,9.71,9.74,9.68,9.69,126626.0,8.5955,8.622,8.5689,8.5778,126626.0
2019-09-24 15:30:00,9.69,9.74,9.68,9.71,397815.0,8.5778,8.622,8.5689,8.5955,397815.0
2019-09-25 09:30:00,9.58,9.72,9.55,9.62,393475.0,8.4804,8.6043,8.4538,8.5158,393475.0
2019-09-25 10:00:00,9.62,9.65,9.57,9.65,387591.0,8.5158,8.5423,8.4715,8.5423,387591.0
2019-09-25 10:30:00,9.64,9.75,9.63,9.71,353807.0,8.5335,8.6309,8.5246,8.5955,353807.0
2019-09-25 11:00:00,9.71,9.74,9.66,9.69,310914.0,8.5955,8.622,8.5512,8.5778,310914.0
2019-09-25 11:30:00,9.69,9.75,9.66,9.66,172118.0,8.5778,8.6309,8.5512,8.5512,172118.0
2019-09-25 12:00:00,9.66,9.74,9.65,9.72,124821.0,8.5512,8.622,8.5423,8.6043,124821.0
2019-09-25 12:30:00,9.73,9.74,9.69,9.71,115586.0,8.6132,8.622,8.5778,8.5955,115586.0
2019-09-25 13:00:00,9.7,9.71,9.66,9.7,116582.0,8.5866,8.5955,8.5512,8.5866,116582.0
2019-09-25 13:30:00,9.7,9.71,9.67,9.71,119292.0,8.5866,8.5955,8.5601,8.5955,119292.0
2019-09-25 14:00:00,9.7,9.75,9.69,9.74,497638.0,8.5866,8.6309,8.5778,8.622,497638.0
2019-09-25 14:30:00,9.73,9.78,9.73,9.77,248460.0,8.6132,8.6574,8.6132,8.6486,248460.0
2019-09-25 15:00:00,9.76,9.77,9.7,9.74,149776.0,8.6397,8.6486,8.5866,8.622,149776.0
2019-09-25 15:30:00,9.74,9.74,9.7,9.71,352173.0,8.622,8.622,8.5866,8.5955,352173.0
2019-09-26 09:30:00,9.73,9.81,9.64,9.67,361904.0,8.6132,8.684,8.5335,8.5601,361904.0
2019-09-26 10:00:00,9.67,9.7,9.62,9.67,145570.0,8.5601,8.5866,8.5158,8.5601,145570.0
2019-09-26 10:30:00,9.68,9.68,9.59,9.6,262399.0,8.5689,8.5689,8.4892,8.4981,262399.0
2019-09-26 11:00:00,9.6,9.61,9.55,9.57,364536.0,8.4981,8.5069,8.4538,8.4715,364536.0
2019-09-26 11:30:00,9.56,9.62,9.55,9.61,132048.0,8.4627,8.5158,8.4538,8.5069,132048.0
2019-09-26 12:00:00,9.61,9.64,9.59,9.63,42296.0,8.5069,8.5335,8.4892,8.5246,42296.0
2019-09-26 12:30:00,9.62,9.68,9.62,9.64,81912.0,8.5158,8.5689,8.5158,8.5335,81912.0
2019-09-26 13:00:00,9.64,9.66,9.6,9.61,136613.0,8.5335,8.5512,8.4981,8.5069,136613.0
2019-09-26 13:30:00,9.61,9.63,9.58,9.63,116963.0,8.5069,8.5246,8.4804,8.5246,116963.0
2019-09-26 14:00:00,9.63,9.66,9.6,9.63,131618.0,8.5246,8.5512,8.4981,8.5246,131618.0
2019-09-26 14:30:00,9.62,9.64,9.6,9.61,79190.0,8.5158,8.5335,8.4981,8.5069,79190.0
2019-09-26 15:00:00,9.6,9.65,9.59,9.63,155357.0,8.4981,8.5423,8.4892,8.5246,155357.0
2019-09-26 15:30:00,9.63,9.69,9.63,9.68,298173.0,8.5246,8.5778,8.5246,8.5689,298173.0
2019-09-27 09:30:00,9.64,9.76,9.56,9.69,304944.0,8.5335,8.6397,8.4627,8.5778,304944.0
2019-09-27 10:00:00,9.69,9.82,9.61,9.82,261240.0,8.5778,8.6928,8.5069,8.6928,261240.0
2019-09-27 10:30:00,9.82,9.82,9.74,9.74,130144.0,8.6928,8.6928,8.622,8.622,130144.0
2019-09-27 11:00:00,9.75,9.78,9.73,9.78,84409.0,8.6309,8.6574,8.6132,8.6574,84409.0
2019-09-27 11:30:00,9.77,9.77,9.67,9.71,235795.0,8.6486,8.6486,8.5601,8.5955,235795.0
2019-09-27 12:00:00,9.72,9.75,9.71,9.72,102414.0,8.6043,8.6309,8.5955,8.6043,102414.0
2019-09-27 12:30:00,9.72,9.76,9.7,9.72,382715.0,8.6043,8.6397,8.5866,8.6043,382715.0
2019-09-27 13:00:00,9.72,9.77,9.71,9.77,292307.0,8.6043,8.6486,8.5955,8.6486,292307.0
2019-09-27 13:30:00,9.77,9.77,9.7,9.76,1173012.0,8.6486,8.6486,8.5866,8.6397,1173012.0
2019-09-27 14:00:00,9.76,9.77,9.68,9.7,108817.0,8.6397,8.6486,8.5689,8.5866,108817.0
2019-09-27 14:30:00,9.7,9.7,9.64,9.65,694283.0,8.5866,8.5866,8.5335,8.5423,694283.0
2019-09-27 15:00:00,9.65,9.65,9.59,9.6,336184.0,8.5423,8.5423,8.4892,8.4981,336184.0
2019-09-27 15:30:00,9.6,9.63,9.59,9.61,532707.0,8.4981,8.5246,8.4892,8.5069,532707.0
2019-09-30 09:30:00,9.61,9.68,9.6,9.63,184047.0,8.5069,8.5689,8.4981,8.5246,184047.0
2019-09-30 10:00:00,9.64,9.66,9.58,9.61,101546.0,8.5335,8.5512,8.4804,8.5069,101546.0
2019-09-30 10:30:00,9.61,9.63,9.55,9.59,177962.0,8.5069,8.5246,8.4538,8.4892,177962.0
2019-09-30 11:00:00,9.59,9.6,9.51,9.52,153671.0,8.4892,8.4981,8.4184,8.4273,153671.0
2019-09-30 11:30:00,9.52,9.53,9.48,9.51,128139.0,8.4273,8.4361,8.3919,8.4184,128139.0
2019-09-30 12:00:00,9.51,9.52,9.45,9.5,195318.0,8.4184,8.4273,8.3653,8.4096,195318.0
2019-09-30 12:30:00,9.5,9.52,9.47,9.52,88385.0,8.4096,8.4273,8.383,8.4273,88385.0
2019-09-30 13:00:00,9.52,9.53,9.44,9.45,93374.0,8.4273,8.4361,8.3565,8.3653,93374.0
2019-09-30 13:30:00,9.44,9.45,9.4,9.41,116813.0,8.3565,8.3653,8.321,8.3299,116813.0
2019-09-30 14:00:00,9.41,9.42,9.39,9.39,118090.0,8.3299,8.3387,8.3122,8.3122,118090.0
2019-09-30 14:30:00,9.4,9.41,9.38,9.38,131023.0,8.321,8.3299,8.3033,8.3033,131023.0
2019-09-30 15:00:00,9.38,9.41,9.37,9.4,239322.0,8.3033,8.3299,8.2945,8.321,239322.0
2019-09-30 15:30:00,9.41,9.43,9.38,9.38,504337.0,8.3299,8.3476,8.3033,8.3033,504337.0
2019-10-01 09:30:00,9.38,9.49,9.37,9.45,304856.0,8.3033,8.4007,8.2945,8.3653,304856.0
2019-10-01 10:00:00,9.45,9.45,9.3,9.36,231299.0,8.3653,8.3653,8.2325,8.2856,231299.0
2019-10-01 10:30:00,9.35,9.38,9.3,9.31,63640.0,8.2768,8.3033,8.2325,8.2414,63640.0
2019-10-01 11:00:00,9.31,9.31,9.24,9.26,147737.0,8.2414,8.2414,8.1794,8.1971,147737.0
2019-10-01 11:30:00,9.26,9.27,9.17,9.18,179856.0,8.1971,8.206,8.1174,8.1263,179856.0
2019-10-01 12:00:00,9.18,9.18,9.08,9.09,237951.0,8.1263,8.1263,8.0378,8.0466,237951.0
2019-10-01 12:30:00,9.1,9.14,9.07,9.14,202937.0,8.0555,8.0909,8.0289,8.0909,202937.0
2019-10-01 13:00:00,9.13,9.18,9.12,9.14,235433.0,8.082,8.1263,8.0732,8.0909,235433.0
2019-10-01 13:30:00,9.14,9.14,9.06,9.07,115825.0,8.0909,8.0909,8.0201,8.0289,115825.0
2019-10-01 14:00:00,9.07,9.09,9.03,9.08,217810.0,8.0289,8.0466,7.9935,8.0378,217810.0
2019-10-01 14:30:00,9.08,9.09,9.01,9.05,147756.0,8.0378,8.0466,7.9758,8.0112,147756.0
2019-10-01 15:00:00,9.04,9.07,9.03,9.04,259238.0,8.0024,8.0289,7.9935,8.0024,259238.0
2019-10-01 15:30:00,9.04,9.12,9.03,9.12,1019721.0,8.0024,8.0732,7.9935,8.0732,1019721.0
2019-10-02 09:30:00,9.09,9.11,8.87,8.89,907423.0,8.0466,8.0643,7.8519,7.8696,907423.0
2019-10-02 10:00:00,8.9,8.98,8.87,8.91,627115.0,7.8784,7.9493,7.8519,7.8873,627115.0
2019-10-02 10:30:00,8.91,8.92,8.79,8.83,452354.0,7.8873,7.8961,7.7811,7.8165,452354.0
2019-10-02 11:00:00,8.84,8.87,8.76,8.77,384186.0,7.8253,7.8519,7.7545,7.7634,384186.0
2019-10-02 11:30:00,8.77,8.79,8.71,8.72,339925.0,7.7634,7.7811,7.7102,7.7191,339925.0
2019-10-02 12:00:00,8.72,8.74,8.67,8.71,497052.0,7.7191,7.7368,7.6748,7.7102,497052.0
2019-10-02 12:30:00,8.71,8.72,8.64,8.67,447399.0,7.7102,7.7191,7.6483,7.6748,447399.0
2019-10-02 13:00:00,8.66,8.68,8.61,8.67,782369.0,7.666,7.6837,7.6217,7.6748,782369.0
2019-10-02 13:30:00,8.68,8.68,8.62,8.63,289087.0,7.6837,7.6837,7.6306,7.6394,289087.0
2019-10-02 14:00:00,8.63,8.69,8.62,8.69,482333.0,7.6394,7.6925,7.6306,7.6925,482333.0
2019-10-02 14:30:00,8.69,8.75,8.69,8.74,230740.0,7.6925,7.7457,7.6925,7.7368,230740.0
2019-10-02 15:00:00,8.74,8.79,8.73,8.77,265477.0,7.7368,7.7811,7.7279,7.7634,265477.0
2019-10-02 15:30:00,8.76,8.79,8.71,8.72,768409.0,7.7545,7.7811,7.7102,7.7191,768409.0
2019-10-03 09:30:00,8.65,8.74,8.59,8.73,394481.0,7.6571,7.7368,7.604,7.7279,394481.0
2019-10-03 10:00:00,8.72,8.73,8.57,8.67,364617.0,7.7191,7.7279,7.5863,7.6748,364617.0
2019-10-03 10:30:00,8.67,8.79,8.67,8.78,564491.0,7.6748,7.7811,7.6748,7.7722,564491.0
2019-10-03 11:00:00,8.78,8.83,8.75,8.79,428104.0,7.7722,7.8165,7.7457,7.7811,428104.0
2019-10-03 11:30:00,8.79,8.81,8.69,8.7,204128.0,7.7811,7.7988,7.6925,7.7014,204128.0
2019-10-03 12:00:00,8.7,8.73,8.67,8.71,128008.0,7.7014,7.7279,7.6748,7.7102,128008.0
2019-10-03 12:30:00,8.72,8.74,8.71,8.72,96881.0,7.7191,7.7368,7.7102,7.7191,96881.0
2019-10-03 13:00:00,8.71,8.76,8.71,8.76,165226.0,7.7102,7.7545,7.7102,7.7545,165226.0
2019-10-03 13:30:00,8.76,8.83,8.75,8.83,290793.0,7.7545,7.8165,7.7457,7.8165,290793.0
2019-10-03 14:00:00,8.83,8.85,8.79,8.83,336609.0,7.8165,7.8342,7.7811,7.8165,336609.0
2019-10-03 14:30:00,8.83,8.84,8.81,8.81,124286.0,7.8165,7.8253,7.7988,7.7988,124286.0
2019-10-03 15:00:00,8.81,8.82,8.74,8.75,524262.0,7.7988,7.8076,7.7368,7.7457,524262.0
2019-10-03 15:30:00,8.75,8.79,8.72,8.79,440324.0,7.7457,7.7811,7.7191,7.7811,440324.0
2019-10-04 09:30:00,8.77,8.85,8.66,8.71,307578.0,7.7634,7.8342,7.666,7.7102,307578.0
2019-10-04 10:00:00,8.71,8.71,8.63,8.64,126172.0,7.7102,7.7102,7.6394,7.6483,126172.0
2019-10-04 10:30:00,8.63,8.64,8.6,8.6,111206.0,7.6394,7.6483,7.6129,7.6129,111206.0
2019-10-04 11:00:00,8.6,8.62,8.55,8.58,111545.0,7.6129,7.6306,7.5686,7.5952,111545.0
2019-10-04 11:30:00,8.58,8.6,8.53,8.54,88037.0,7.5952,7.6129,7.5509,7.5598,88037.0
2019-10-04 12:00:00,8.54,8.55,8.51,8.54,83404.0,7.5598,7.5686,7.5332,7.5598,83404.0
2019-10-04 12:30:00,8.54,8.55,8.5,8.51,126653.0,7.5598,7.5686,7.5243,7.5332,126653.0
2019-10-04 13:00:00,8.51,8.54,8.49,8.53,260803.0,7.5332,7.5598,7.5155,7.5509,260803.0
2019-10-04 13:30:00,8.53,8.53,8.48,8.5,163224.0,7.5509,7.5509,7.5066,7.5243,163224.0
2019-10-04 14:00:00,8.5,8.54,8.49,8.53,133561.0,7.5243,7.5598,7.5155,7.5509,133561.0
2019-10-04 14:30:00,8.53,8.56,8.52,8.53,159112.0,7.5509,7.5775,7.5421,7.5509,159112.0
2019-10-04 15:00:00,8.53,8.55,8.52,8.54,155596.0,7.5509,7.5686,7.5421,7.5598,155596.0
2019-10-04 15:30:00,8.54,8.57,8.53,8.54,641222.0,7.5598,7.5863,7.5509,7.5598,641222.0
2019-10-07 09:30:00,8.63,8.68,8.42,8.54,446798.0,7.6394,7.6837,7.4535,7.5598,446798.0
2019-10-07 10:00:00,8.54,8.68,8.52,8.64,356809.0,7.5598,7.6837,7.5421,7.6483,356809.0
2019-10-07 10:30:00,8.65,8.67,8.63,8.66,290443.0,7.6571,7.6748,7.6394,7.666,290443.0
2019-10-07 11:00:00,8.66,8.77,8.65,8.76,353601.0,7.666,7.7634,7.6571,7.7545,353601.0
2019-10-07 11:30:00,8.75,8.75,8.64,8.65,322733.0,7.7457,7.7457,7.6483,7.6571,322733.0
2019-10-07 12:00:00,8.65,8.67,8.62,8.65,325699.0,7.6571,7.6748,7.6306,7.6571,325699.0
2019-10-07 12:30:00,8.64,8.66,8.6,8.61,237142.0,7.6483,7.666,7.6129,7.6217,237142.0
2019-10-07 13:00:00,8.6,8.61,8.57,8.6,169709.0,7.6129,7.6217,7.5863,7.6129,169709.0
2019-10-07 13:30:00,8.6,8.67,8.59,8.61,282962.0,7.6129,7.6748,7.604,7.6217,282962.0
2019-10-07 14:00:00,8.61,8.63,8.56,8.58,168041.0,7.6217,7.6394,7.5775,7.5952,168041.0
2019-10-07 14:30:00,8.58,8.61,8.56,8.6,355657.0,7.5952,7.6217,7.5775,7.6129,355657.0
2019-10-07 15:00:00,8.6,8.63,8.59,8.63,223388.0,7.6129,7.6394,7.604,7.6394,223388.0
2019-10-07 15:30:00,8.63,8.64,8.55,8.56,695839.0,7.6394,7.6483,7.5686,7.5775,695839.0
2019-10-08 09:30:00,8.48,8.48,8.33,8.34,328081.0,7.5066,7.5066,7.3739,7.3827,328081.0
2019-10-08 10:00:00,8.34,8.4,8.3,8.35,727669.0,7.3827,7.4358,7.3473,7.3916,727669.0
2019-10-08 10:30:00,8.35,8.38,8.3,8.36,360890.0,7.3916,7.4181,7.3473,7.4004,360890.0
2019-10-08 11:00:00,8.36,8.37,8.32,8.33,224696.0,7.4004,7.4093,7.365,7.3739,224696.0
2019-10-08 11:30:00,8.33,8.34,8.26,8.27,244791.0,7.3739,7.3827,7.3119,7.3207,244791.0
2019-10-08 12:00:00,8.27,8.27,8.24,8.26,207226.0,7.3207,7.3207,7.2942,7.3119,207226.0
2019-10-08 12:30:00,8.26,8.32,8.25,8.3,256167.0,7.3119,7.365,7.303,7.3473,256167.0
2019-10-08 13:00:00,8.3,8.31,8.28,8.3,125803.0,7.3473,7.3562,7.3296,7.3473,125803.0
2019-10-08 13:30:00,8.3,8.34,8.29,8.32,111527.0,7.3473,7.3827,7.3385,7.365,111527.0
2019-10-08 14:00:00,8.33,8.33,8.24,8.24,275402.0,7.3739,7.3739,7.2942,7.2942,275402.0
2019-10-08 14:30:00,8.26,8.26,8.2,8.23,869706.0,7.3119,7.3119,7.2588,7.2853,869706.0
2019-10-08 15:00:00,8.22,8.25,8.15,8.18,566218.0,7.2765,7.303,7.2145,7.2411,566218.0
2019-10-08 15:30:00,8.17,8.18,8.1,8.13,1305514.0,7.2322,7.2411,7.1703,7.1968,1305514.0
2019-10-09 09:30:00,8.22,8.26,8.01,8.06,872724.0,7.2765,7.3119,7.0906,7.1349,872724.0
2019-10-09 10:00:00,8.07,8.08,8.02,8.04,331928.0,7.1437,7.1526,7.0994,7.1171,331928.0
2019-10-09 10:30:00,8.04,8.09,8.02,8.05,218592.0,7.1171,7.1614,7.0994,7.126,218592.0
2019-10-09 11:00:00,8.06,8.17,8.03,8.16,688190.0,7.1349,7.2322,7.1083,7.2234,688190.0
2019-10-09 11:30:00,8.16,8.19,8.08,8.11,428946.0,7.2234,7.2499,7.1526,7.1791,428946.0
2019-10-09 12:00:00,8.11,8.12,8.08,8.08,174464.0,7.1791,7.188,7.1526,7.1526,174464.0
2019-10-09 12:30:00,8.08,8.09,8.02,8.03,187475.0,7.1526,7.1614,7.0994,7.1083,187475.0
2019-10-09 13:00:00,8.04,8.07,8.01,8.02,182945.0,7.1171,7.1437,7.0906,7.0994,182945.0
2019-10-09 13:30:00,8.02,8.04,8.0,8.02,111654.0,7.0994,7.1171,7.0817,7.0994,111654.0
2019-10-09 14:00:00,8.01,8.04,8.0,8.02,154276.0,7.0906,7.1171,7.0817,7.0994,154276.0
2019-10-09 14:30:00,8.02,8.06,8.0,8.04,186875.0,7.0994,7.1349,7.0817,7.1171,186875.0
2019-10-09 15:00:00,8.04,8.08,8.03,8.08,288343.0,7.1171,7.1526,7.1083,7.1526,288343.0
2019-10-09 15:30:00,8.08,8.09,8.01,8.04,650559.0,7.1526,7.1614,7.0906,7.1171,650559.0
2019-10-10 09:30:00,8.09,8.18,8.02,8.09,531352.0,7.1614,7.2411,7.0994,7.1614,531352.0
2019-10-10 10:00:00,8.09,8.14,8.07,8.1,475761.0,7.1614,7.2057,7.1437,7.1703,475761.0
2019-10-10 10:30:00,8.1,8.11,8.06,8.09,208085.0,7.1703,7.1791,7.1349,7.1614,208085.0
2019-10-10 11:00:00,8.09,8.1,8.04,8.04,210768.0,7.1614,7.1703,7.1171,7.1171,210768.0
2019-10-10 11:30:00,8.04,8.06,8.01,8.05,110872.0,7.1171,7.1349,7.0906,7.126,110872.0
2019-10-10 12:00:00,8.05,8.06,8.03,8.05,107921.0,7.126,7.1349,7.1083,7.126,107921.0
2019-10-10 12:30:00,8.06,8.06,8.02,8.06,148108.0,7.1349,7.1349,7.0994,7.1349,148108.0
2019-10-10 13:00:00,8.06,8.06,8.02,8.03,121476.0,7.1349,7.1349,7.0994,7.1083,121476.0
2019-10-10 13:30:00,8.04,8.07,8.01,8.04,89694.0,7.1171,7.1437,7.0906,7.1171,89694.0
2019-10-10 14:00:00,8.05,8.1,8.01,8.1,132509.0,7.126,7.1703,7.0906,7.1703,132509.0
2019-10-10 14:30:00,8.09,8.16,8.07,8.16,161590.0,7.1614,7.2234,7.1437,7.2234,161590.0
2019-10-10 15:00:00,8.16,8.18,8.14,8.16,243925.0,7.2234,7.2411,7.2057,7.2234,243925.0
2019-10-10 15:30:00,8.15,8.18,8.14,8.16,438011.0,7.2145,7.2411,7.2057,7.2234,438011.0
2019-10-11 09:30:00,8.27,8.51,8.26,8.49,709787.0,7.3207,7.5332,7.3119,7.5155,709787.0
2019-10-11 10:00:00,8.49,8.54,8.46,8.49,787778.0,7.5155,7.5598,7.4889,7.5155,787778.0
2019-10-11 10:30:00,8.49,8.52,8.45,8.49,344672.0,7.5155,7.5421,7.4801,7.5155,344672.0
2019-10-11 11:00:00,8.49,8.55,8.42,8.54,597925.0,7.5155,7.5686,7.4535,7.5598,597925.0
2019-10-11 11:30:00,8.55,8.56,8.46,8.47,641379.0,7.5686,7.5775,7.4889,7.4978,641379.0
2019-10-11 12:00:00,8.46,8.53,8.45,8.5,448063.0,7.4889,7.5509,7.4801,7.5243,448063.0
2019-10-11 12:30:00,8.5,8.51,8.44,8.5,432930.0,7.5243,7.5332,7.4712,7.5243,432930.0
2019-10-11 13:00:00,8.5,8.54,8.49,8.51,193298.0,7.5243,7.5598,7.5155,7.5332,193298.0
2019-10-11 13:30:00,8.51,8.55,8.49,8.51,172245.0,7.5332,7.5686,7.5155,7.5332,172245.0
2019-10-11 14:00:00,8.51,8.52,8.49,8.51,150691.0,7.5332,7.5421,7.5155,7.5332,150691.0
2019-10-11 14:30:00,8.51,8.58,8.51,8.58,167803.0,7.5332,7.5952,7.5332,7.5952,167803.0
2019-10-11 15:00:00,8.58,8.61,8.56,8.61,284555.0,7.5952,7.6217,7.5775,7.6217,284555.0
2019-10-11 15:30:00,8.61,8.64,8.56,8.58,797452.0,7.6217,7.6483,7.5775,7.5952,797452.0
2019-10-14 09:30:00,8.43,8.47,8.37,8.44,278335.0,7.4624,7.4978,7.4093,7.4712,278335.0
2019-10-14 10:00:00,8.45,8.47,8.4,8.42,95016.0,7.4801,7.4978,7.4358,7.4535,95016.0
2019-10-14 10:30:00,8.42,8.42,8.39,8.41,64821.0,7.4535,7.4535,7.427,7.4447,64821.0
2019-10-14 11:00:00,8.41,8.47,8.4,8.47,48816.0,7.4447,7.4978,7.4358,7.4978,48816.0
2019-10-14 11:30:00,8.46,8.5,8.46,8.49,68214.0,7.4889,7.5243,7.4889,7.5155,68214.0
2019-10-14 12:00:00,8.48,8.52,8.48,8.52,30108.0,7.5066,7.5421,7.5066,7.5421,30108.0
2019-10-14 12:30:00,8.51,8.55,8.51,8.54,42161.0,7.5332,7.5686,7.5332,7.5598,42161.0
2019-10-14 13:00:00,8.54,8.55,8.52,8.54,97680.0,7.5598,7.5686,7.5421,7.5598,97680.0
2019-10-14 13:30:00,8.54,8.56,8.52,8.54,40967.0,7.5598,7.5775,7.5421,7.5598,40967.0
2019-10-14 14:00:00,8.54,8.56,8.52,8.54,160240.0,7.5598,7.5775,7.5421,7.5598,160240.0
2019-10-14 14:30:00,8.54,8.56,8.48,8.49,138325.0,7.5598,7.5775,7.5066,7.5155,138325.0
2019-10-14 15:00:00,8.5,8.5,8.46,8.47,71683.0,7.5243,7.5243,7.4889,7.4978,71683.0
2019-10-14 15:30:00,8.47,8.48,8.43,8.45,421920.0,7.4978,7.5066,7.4624,7.4801,421920.0
2019-10-15 09:30:00,8.38,8.53,8.38,8.53,321618.0,7.4181,7.5509,7.4181,7.5509,321618.0
2019-10-15 10:00:00,8.53,8.62,8.51,8.6,306252.0,7.5509,7.6306,7.5332,7.6129,306252.0
2019-10-15 10:30:00,8.61,8.71,8.6,8.67,317895.0,7.6217,7.7102,7.6129,7.6748,317895.0
2019-10-15 11:00:00,8.67,8.71,8.64,8.7,186694.0,7.6748,7.7102,7.6483,7.7014,186694.0
2019-10-15 11:30:00,8.7,8.72,8.62,8.71,277776.0,7.7014,7.7191,7.6306,7.7102,277776.0
2019-10-15 12:00:00,8.71,8.74,8.68,8.7,214284.0,7.7102,7.7368,7.6837,7.7014,214284.0
2019-10-15 12:30:00,8.7,8.75,8.66,8.68,204851.0,7.7014,7.7457,7.666,7.6837,204851.0
2019-10-15 13:00:00,8.68,8.74,8.68,8.73,135057.0,7.6837,7.7368,7.6837,7.7279,135057.0
2019-10-15 13:30:00,8.72,8.74,8.68,8.69,68397.0,7.7191,7.7368,7.6837,7.6925,68397.0
2019-10-15 14:00:00,8.68,8.68,8.63,8.64,376653.0,7.6837,7.6837,7.6394,7.6483,376653.0
2019-10-15 14:30:00,8.64,8.65,8.54,8.56,232116.0,7.6483,7.6571,7.5598,7.5775,232116.0
2019-10-15 15:00:00,8.55,8.57,8.54,8.54,288081.0,7.5686,7.5863,7.5598,7.5598,288081.0
2019-10-15 15:30:00,8.54,8.57,8.52,8.54,935646.0,7.5598,7.5863,7.5421,7.5598,935646.0
2019-10-16 09:30:00,8.53,8.7,8.53,8.66,396751.0,7.5509,7.7014,7.5509,7.666,396751.0
2019-10-16 10:00:00,8.66,8.72,8.62,8.63,365708.0,7.666,7.7191,7.6306,7.6394,365708.0
2019-10-16 10:30:00,8.63,8.64,8.59,8.6,331925.0,7.6394,7.6483,7.604,7.6129,331925.0
2019-10-16 11:00:00,8.6,8.67,8.58,8.67,226541.0,7.6129,7.6748,7.5952,7.6748,226541.0
2019-10-16 11:30:00,8.67,8.69,8.63,8.63,157397.0,7.6748,7.6925,7.6394,7.6394,157397.0
2019-10-16 12:00:00,8.63,8.65,8.6,8.6,51510.0,7.6394,7.6571,7.6129,7.6129,51510.0
2019-10-16 12:30:00,8.61,8.63,8.59,8.62,86244.0,7.6217,7.6394,7.604,7.6306,86244.0
2019-10-16 13:00:00,8.62,8.64,8.59,8.62,173237.0,7.6306,7.6483,7.604,7.6306,173237.0
2019-10-16 13:30:00,8.62,8.64,8.6,8.61,81884.0,7.6306,7.6483,7.6129,7.6217,81884.0
2019-10-16 14:00:00,8.61,8.62,8.57,8.58,118273.0,7.6217,7.6306,7.5863,7.5952,118273.0
2019-10-16 14:30:00,8.58,8.61,8.57,8.59,67708.0,7.5952,7.6217,7.5863,7.604,67708.0
2019-10-16 15:00:00,8.58,8.61,8.56,8.57,115640.0,7.5952,7.6217,7.5775,7.5863,115640.0
2019-10-16 15:30:00,8.57,8.6,8.55,8.6,653185.0,7.5863,7.6129,7.5686,7.6129,653185.0
2019-10-17 09:30:00,8.65,8.66,8.57,8.59,354312.0,7.6571,7.666,7.5863,7.604,354312.0
2019-10-17 10:00:00,8.59,8.64,8.58,8.62,878436.0,7.604,7.6483,7.5952,7.6306,878436.0
2019-10-17 10:30:00,8.62,8.65,8.58,8.61,245612.0,7.6306,7.6571,7.5952,7.6217,245612.0
2019-10-17 11:00:00,8.6,8.62,8.57,8.6,237527.0,7.6129,7.6306,7.5863,7.6129,237527.0
2019-10-17 11:30:00,8.6,8.6,8.52,8.54,178040.0,7.6129,7.6129,7.5421,7.5598,178040.0
2019-10-17 12:00:00,8.54,8.56,8.51,8.52,116561.0,7.5598,7.5775,7.5332,7.5421,116561.0
2019-10-17 12:30:00,8.52,8.55,8.51,8.52,82558.0,7.5421,7.5686,7.5332,7.5421,82558.0
2019-10-17 13:00:00,8.52,8.57,8.5,8.55,149616.0,7.5421,7.5863,7.5243,7.5686,149616.0
2019-10-17 13:30:00,8.56,8.59,8.55,8.59,78049.0,7.5775,7.604,7.5686,7.604,78049.0
2019-10-17 14:00:00,8.59,8.63,8.55,8.62,150132.0,7.604,7.6394,7.5686,7.6306,150132.0
2019-10-17 14:30:00,8.62,8.64,8.61,8.63,192644.0,7.6306,7.6483,7.6217,7.6394,192644.0
2019-10-17 15:00:00,8.63,8.63,8.6,8.62,142935.0,7.6394,7.6394,7.6129,7.6306,142935.0
2019-10-17 15:30:00,8.63,8.66,8.61,8.64,496748.0,7.6394,7.666,7.6217,7.6483,496748.0
2019-10-18 09:30:00,8.69,8.72,8.63,8.64,97764.0,7.6925,7.7191,7.6394,7.6483,97764.0
2019-10-18 10:00:00,8.65,8.66,8.59,8.62,110211.0,7.6571,7.666,7.604,7.6306,110211.0
2019-10-18 10:30:00,8.62,8.63,8.55,8.57,294717.0,7.6306,7.6394,7.5686,7.5863,294717.0
2019-10-18 11:00:00,8.57,8.62,8.53,8.54,414573.0,7.5863,7.6306,7.5509,7.5598,414573.0
2019-10-18 11:30:00,8.55,8.56,8.52,8.54,102787.0,7.5686,7.5775,7.5421,7.5598,102787.0
2019-10-18 12:00:00,8.54,8.58,8.53,8.55,222701.0,7.5598,7.5952,7.5509,7.5686,222701.0
2019-10-18 12:30:00,8.55,8.58,8.55,8.58,122387.0,7.5686,7.5952,7.5686,7.5952,122387.0
2019-10-18 13:00:00,8.58,8.6,8.57,8.6,102802.0,7.5952,7.6129,7.5863,7.6129,102802.0
2019-10-18 13:30:00,8.6,8.6,8.58,8.58,62400.0,7.6129,7.6129,7.5952,7.5952,62400.0
2019-10-18 14:00:00,8.59,8.62,8.57,8.61,102833.0,7.604,7.6306,7.5863,7.6217,102833.0
2019-10-18 14:30:00,8.61,8.63,8.59,8.61,149046.0,7.6217,7.6394,7.604,7.6217,149046.0
2019-10-18 15:00:00,8.61,8.63,8.58,8.61,190189.0,7.6217,7.6394,7.5952,7.6217,190189.0
2019-10-18 15:30:00,8.61,8.61,8.58,8.59,373153.0,7.6217,7.6217,7.5952,7.604,373153.0
2019-10-21 09:30:00,8.59,8.62,8.53,8.58,328369.0,7.604,7.6306,7.5509,7.5952,328369.0
2019-10-21 10:00:00,8.59,8.6,8.55,8.58,88431.0,7.604,7.6129,7.5686,7.5952,88431.0
2019-10-21 10:30:00,8.58,8.63,8.57,8.62,70791.0,7.5952,7.6394,7.5863,7.6306,70791.0
2019-10-21 11:00:00,8.62,8.71,8.61,8.69,302184.0,7.6306,7.7102,7.6217,7.6925,302184.0
2019-10-21 11:30:00,8.69,8.77,8.68,8.72,304732.0,7.6925,7.7634,7.6837,7.7191,304732.0
2019-10-21 12:00:00,8.73,8.77,8.7,8.77,147533.0,7.7279,7.7634,7.7014,7.7634,147533.0
2019-10-21 12:30:00,8.77,8.81,8.76,8.8,179810.0,7.7634,7.7988,7.7545,7.7899,179810.0
2019-10-21 13:00:00,8.81,8.82,8.75,8.76,81021.0,7.7988,7.8076,7.7457,7.7545,81021.0
2019-10-21 13:30:00,8.76,8.8,8.75,8.79,61994.0,7.7545,7.7899,7.7457,7.7811,61994.0
2019-10-21 14:00:00,8.79,8.83,8.76,8.78,94151.0,7.7811,7.8165,7.7545,7.7722,94151.0
2019-10-21 14:30:00,8.78,8.79,8.73,8.75,75310.0,7.7722,7.7811,7.7279,7.7457,75310.0
2019-10-21 15:00:00,8.75,8.77,8.73,8.76,146491.0,7.7457,7.7634,7.7279,7.7545,146491.0
2019-10-21 15:30:00,8.76,8.76,8.72,8.75,370579.0,7.7545,7.7545,7.7191,7.7457,370579.0
2019-10-22 09:30:00,8.67,8.75,8.48,8.67,1028942.0,7.6748,7.7457,7.5066,7.6748,1028942.0
2019-10-22 10:00:00,8.67,8.74,8.62,8.73,396598.0,7.6748,7.7368,7.6306,7.7279,396598.0
2019-10-22 10:30:00,8.73,8.82,8.73,8.81,515285.0,7.7279,7.8076,7.7279,7.7988,515285.0
2019-10-22 11:00:00,8.82,8.9,8.81,8.89,440750.0,7.8076,7.8784,7.7988,7.8696,440750.0
2019-10-22 11:30:00,8.89,8.91,8.84,8.89,191214.0,7.8696,7.8873,7.8253,7.8696,191214.0
2019-10-22 12:00:00,8.88,8.89,8.83,8.86,111756.0,7.8607,7.8696,7.8165,7.843,111756.0
2019-10-22 12:30:00,8.86,8.86,8.8,8.8,202372.0,7.843,7.843,7.7899,7.7899,202372.0
2019-10-22 13:00:00,8.8,8.81,8.74,8.75,248875.0,7.7899,7.7988,7.7368,7.7457,248875.0
2019-10-22 13:30:00,8.74,8.79,8.73,8.79,349154.0,7.7368,7.7811,7.7279,7.7811,349154.0
2019-10-22 14:00:00,8.79,8.82,8.75,8.76,135152.0,7.7811,7.8076,7.7457,7.7545,135152.0
2019-10-22 14:30:00,8.75,8.76,8.66,8.69,146066.0,7.7457,7.7545,7.666,7.6925,146066.0
2019-10-22 15:00:00,8.69,8.74,8.66,8.72,99984.0,7.6925,7.7368,7.666,7.7191,99984.0
2019-10-22 15:30:00,8.72,8.74,8.68,8.68,489518.0,7.7191,7.7368,7.6837,7.6837,489518.0
2019-10-23 09:30:00,8.69,8.75,8.62,8.74,381956.0,7.6925,7.7457,7.6306,7.7368,381956.0
2019-10-23 10:00:00,8.74,8.75,8.69,8.72,225318.0,7.7368,7.7457,7.6925,7.7191,225318.0
2019-10-23 10:30:00,8.73,8.85,8.72,8.85,342942.0,7.7279,7.8342,7.7191,7.8342,342942.0
2019-10-23 11:00:00,8.85,8.95,8.84,8.9,542483.0,7.8342,7.9227,7.8253,7.8784,542483.0
2019-10-23 11:30:00,8.91,9.0,8.87,9.0,253400.0,7.8873,7.967,7.8519,7.967,253400.0
2019-10-23 12:00:00,8.99,9.02,8.98,9.01,225414.0,7.9581,7.9847,7.9493,7.9758,225414.0
2019-10-23 12:30:00,9.01,9.03,8.95,8.96,115796.0,7.9758,7.9935,7.9227,7.9315,115796.0
2019-10-23 13:00:00,8.96,9.0,8.94,8.96,96626.0,7.9315,7.967,7.9138,7.9315,96626.0
2019-10-23 13:30:00,8.96,9.02,8.94,9.01,294318.0,7.9315,7.9847,7.9138,7.9758,294318.0
2019-10-23 14:00:00,9.01,9.03,8.97,8.98,458119.0,7.9758,7.9935,7.9404,7.9493,458119.0
2019-10-23 14:30:00,8.98,9.0,8.93,8.95,379474.0,7.9493,7.967,7.905,7.9227,379474.0
2019-10-23 15:00:00,8.95,8.97,8.94,8.97,393583.0,7.9227,7.9404,7.9138,7.9404,393583.0
2019-10-23 15:30:00,8.96,8.99,8.94,8.95,656667.0,7.9315,7.9581,7.9138,7.9227,656667.0
2019-10-24 09:30:00,8.95,9.02,8.8,8.83,578840.0,7.9227,7.9847,7.7899,7.8165,578840.0
2019-10-24 10:00:00,8.83,8.83,8.72,8.78,236130.0,7.8165,7.8165,7.7191,7.7722,236130.0
2019-10-24 10:30:00,8.78,8.79,8.75,8.76,153983.0,7.7722,7.7811,7.7457,7.7545,153983.0
2019-10-24 11:00:00,8.76,8.77,8.71,8.74,86281.0,7.7545,7.7634,7.7102,7.7368,86281.0
2019-10-24 11:30:00,8.74,8.8,8.73,8.79,116687.0,7.7368,7.7899,7.7279,7.7811,116687.0
2019-10-24 12:00:00,8.8,8.8,8.7,8.72,235746.0,7.7899,7.7899,7.7014,7.7191,235746.0
2019-10-24 12:30:00,8.73,8.73,8.7,8.71,83281.0,7.7279,7.7279,7.7014,7.7102,83281.0
2019-10-24 13:00:00,8.72,8.73,8.65,8.69,159785.0,7.7191,7.7279,7.6571,7.6925,159785.0
2019-10-24 13:30:00,8.7,8.7,8.66,8.7,88952.0,7.7014,7.7014,7.666,7.7014,88952.0
2019-10-24 14:00:00,8.7,8.72,8.66,8.7,73331.0,7.7014,7.7191,7.666,7.7014,73331.0
2019-10-24 14:30:00,8.7,8.74,8.69,8.72,85265.0,7.7014,7.7368,7.6925,7.7191,85265.0
2019-10-24 15:00:00,8.72,8.74,8.72,8.74,64311.0,7.7191,7.7368,7.7191,7.7368,64311.0
2019-10-24 15:30:00,8.73,8.8,8.73,8.78,434819.0,7.7279,7.7899,7.7279,7.7722,434819.0
2019-10-25 09:30:00,8.75,8.81,8.71,8.76,95542.0,7.7457,7.7988,7.7102,7.7545,95542.0
2019-10-25 10:00:00,8.77,8.78,8.72,8.78,68337.0,7.7634,7.7722,7.7191,7.7722,68337.0
2019-10-25 10:30:00,8.78,8.85,8.78,8.81,129990.0,7.7722,7.8342,7.7722,7.7988,129990.0
2019-10-25 11:00:00,8.81,8.84,8.8,8.83,168427.0,7.7988,7.8253,7.7899,7.8165,168427.0
2019-10-25 11:30:00,8.84,8.91,8.83,8.9,100146.0,7.8253,7.8873,7.8165,7.8784,100146.0
2019-10-25 12:00:00,8.89,8.91,8.76,8.77,298074.0,7.8696,7.8873,7.7545,7.7634,298074.0
2019-10-25 12:30:00,8.76,8.84,8.76,8.8,562534.0,7.7545,7.8253,7.7545,7.7899,562534.0
2019-10-25 13:00:00,8.8,8.82,8.79,8.8,58461.0,7.7899,7.8076,7.7811,7.7899,58461.0
2019-10-25 13:30:00,8.8,8.82,8.79,8.8,90883.0,7.7899,7.8076,7.7811,7.7899,90883.0
2019-10-25 14:00:00,8.8,8.82,8.78,8.78,132295.0,7.7899,7.8076,7.7722,7.7722,132295.0
2019-10-25 14:30:00,8.78,8.8,8.75,8.77,98336.0,7.7722,7.7899,7.7457,7.7634,98336.0
2019-10-25 15:00:00,8.77,8.79,8.76,8.77,112350.0,7.7634,7.7811,7.7545,7.7634,112350.0
2019-10-25 15:30:00,8.77,8.78,8.73,8.76,657298.0,7.7634,7.7722,7.7279,7.7545,657298.0
2019-10-28 09:30:00,8.84,8.97,8.84,8.96,160223.0,7.8253,7.9404,7.8253,7.9315,160223.0
2019-10-28 10:00:00,8.96,8.97,8.9,8.93,99260.0,7.9315,7.9404,7.8784,7.905,99260.0
2019-10-28 10:30:00,8.92,8.96,8.9,8.91,118458.0,7.8961,7.9315,7.8784,7.8873,118458.0
2019-10-28 11:00:00,8.9,8.9,8.77,8.79,361927.0,7.8784,7.8784,7.7634,7.7811,361927.0
2019-10-28 11:30:00,8.79,8.81,8.75,8.76,412361.0,7.7811,7.7988,7.7457,7.7545,412361.0
2019-10-28 12:00:00,8.76,8.8,8.75,8.76,261495.0,7.7545,7.7899,7.7457,7.7545,261495.0
2019-10-28 12:30:00,8.76,8.76,8.71,8.71,367483.0,7.7545,7.7545,7.7102,7.7102,367483.0
2019-10-28 13:00:00,8.71,8.72,8.64,8.68,248124.0,7.7102,7.7191,7.6483,7.6837,248124.0
2019-10-28 13:30:00,8.68,8.71,8.65,8.68,200868.0,7.6837,7.7102,7.6571,7.6837,200868.0
2019-10-28 14:00:00,8.68,8.74,8.66,8.71,108389.0,7.6837,7.7368,7.666,7.7102,108389.0
2019-10-28 14:30:00,8.71,8.77,8.7,8.75,85370.0,7.7102,7.7634,7.7014,7.7457,85370.0
2019-10-28 15:00:00,8.75,8.77,8.74,8.76,200436.0,7.7457,7.7634,7.7368,7.7545,200436.0
2019-10-28 15:30:00,8.76,8.77,8.69,8.7,288034.0,7.7545,7.7634,7.6925,7.7014,288034.0
2019-10-29 09:30:00,8.62,8.73,8.57,8.71,187119.0,7.6306,7.7279,7.5863,7.7102,187119.0
2019-10-29 10:00:00,8.71,8.79,8.7,8.78,214405.0,7.7102,7.7811,7.7014,7.7722,214405.0
2019-10-29 10:30:00,8.78,8.85,8.78,8.84,126088.0,7.7722,7.8342,7.7722,7.8253,126088.0
2019-10-29 11:00:00,8.84,8.86,8.78,8.79,124607.0,7.8253,7.843,7.7722,7.7811,124607.0
2019-10-29 11:30:00,8.79,8.85,8.79,8.84,100269.0,7.7811,7.8342,7.7811,7.8253,100269.0
2019-10-29 12:00:00,8.83,8.89,8.81,8.89,80448.0,7.8165,7.8696,7.7988,7.8696,80448.0
2019-10-29 12:30:00,8.89,8.97,8.87,8.93,188928.0,7.8696,7.9404,7.8519,7.905,188928.0
2019-10-29 13:00:00,8.94,8.94,8.89,8.91,132412.0,7.9138,7.9138,7.8696,7.8873,132412.0
2019-10-29 13:30:00,8.9,8.97,8.9,8.95,92387.0,7.8784,7.9404,7.8784,7.9227,92387.0
2019-10-29 14:00:00,8.94,8.96,8.86,8.87,463634.0,7.9138,7.9315,7.843,7.8519,463634.0
2019-10-29 14:30:00,8.86,8.88,8.83,8.84,197643.0,7.843,7.8607,7.8165,7.8253,197643.0
2019-10-29 15:00:00,8.85,8.87,8.82,8.83,208072.0,7.8342,7.8519,7.8076,7.8165,208072.0
2019-10-29 15:30:00,8.83,8.87,8.82,8.87,380663.0,7.8165,7.8519,7.8076,7.8519,380663.0
2019-10-30 09:30:00,8.86,8.92,8.84,8.88,258365.0,7.843,7.8961,7.8253,7.8607,258365.0
2019-10-30 10:00:00,8.88,8.89,8.78,8.86,239708.0,7.8607,7.8696,7.7722,7.843,239708.0
2019-10-30 10:30:00,8.87,8.9,8.79,8.84,238894.0,7.8519,7.8784,7.7811,7.8253,238894.0
2019-10-30 11:00:00,8.83,8.84,8.71,8.73,555286.0,7.8165,7.8253,7.7102,7.7279,555286.0
2019-10-30 11:30:00,8.74,8.77,8.7,8.7,205298.0,7.7368,7.7634,7.7014,7.7014,205298.0
2019-10-30 12:00:00,8.7,8.75,8.66,8.68,388913.0,7.7014,7.7457,7.666,7.6837,388913.0
2019-10-30 12:30:00,8.68,8.71,8.65,8.7,168319.0,7.6837,7.7102,7.6571,7.7014,168319.0
2019-10-30 13:00:00,8.71,8.72,8.68,8.7,100231.0,7.7102,7.7191,7.6837,7.7014,100231.0
2019-10-30 13:30:00,8.7,8.7,8.62,8.63,382565.0,7.7014,7.7014,7.6306,7.6394,382565.0
2019-10-30 14:00:00,8.64,8.67,8.61,8.65,265781.0,7.6483,7.6748,7.6217,7.6571,265781.0
2019-10-30 14:30:00,8.64,8.66,8.59,8.66,363175.0,7.6483,7.666,7.604,7.666,363175.0
2019-10-30 15:00:00,8.66,8.66,8.52,8.53,620442.0,7.666,7.666,7.5421,7.5509,620442.0
2019-10-30 15:30:00,8.53,8.67,8.52,8.65,1702596.0,7.5509,7.6748,7.5421,7.6571,1702596.0
2019-10-31 09:30:00,8.64,8.67,8.5,8.56,737230.0,7.6483,7.6748,7.5243,7.5775,737230.0
2019-10-31 10:00:00,8.55,8.56,8.41,8.47,669471.0,7.5686,7.5775,7.4447,7.4978,669471.0
2019-10-31 10:30:00,8.47,8.5,8.3,8.31,812491.0,7.4978,7.5243,7.3473,7.3562,812491.0
2019-10-31 11:00:00,8.31,8.39,8.29,8.36,316233.0,7.3562,7.427,7.3385,7.4004,316233.0
2019-10-31 11:30:00,8.35,8.44,8.32,8.41,322371.0,7.3916,7.4712,7.365,7.4447,322371.0
2019-10-31 12:00:00,8.42,8.42,8.35,8.36,283120.0,7.4535,7.4535,7.3916,7.4004,283120.0
2019-10-31 12:30:00,8.36,8.38,8.29,8.3,452917.0,7.4004,7.4181,7.3385,7.3473,452917.0
2019-10-31 13:00:00,8.29,8.36,8.29,8.34,237246.0,7.3385,7.4004,7.3385,7.3827,237246.0
2019-10-31 13:30:00,8.35,8.42,8.34,8.38,216404.0,7.3916,7.4535,7.3827,7.4181,216404.0
2019-10-31 14:00:00,8.38,8.41,8.35,8.36,200267.0,7.4181,7.4447,7.3916,7.4004,200267.0
2019-10-31 14:30:00,8.37,8.38,8.35,8.37,151289.0,7.4093,7.4181,7.3916,7.4093,151289.0
2019-10-31 15:00:00,8.37,8.45,8.36,8.44,279144.0,7.4093,7.4801,7.4004,7.4712,279144.0
2019-10-31 15:30:00,8.45,8.56,8.44,8.5,1213325.0,7.4801,7.5775,7.4712,7.5243,1213325.0
2019-11-01 09:30:00,8.57,8.84,8.56,8.78,758905.0,7.5863,7.8253,7.5775,7.7722,758905.0
2019-11-01 10:00:00,8.77,8.81,8.72,8.78,395838.0,7.7634,7.7988,7.7191,7.7722,395838.0
2019-11-01 10:30:00,8.78,8.86,8.76,8.83,191710.0,7.7722,7.843,7.7545,7.8165,191710.0
2019-11-01 11:00:00,8.83,8.83,8.73,8.74,386301.0,7.8165,7.8165,7.7279,7.7368,386301.0
2019-11-01 11:30:00,8.74,8.74,8.67,8.7,107893.0,7.7368,7.7368,7.6748,7.7014,107893.0
2019-11-01 12:00:00,8.69,8.69,8.61,8.61,209776.0,7.6925,7.6925,7.6217,7.6217,209776.0
2019-11-01 12:30:00,8.61,8.62,8.57,8.58,178471.0,7.6217,7.6306,7.5863,7.5952,178471.0
2019-11-01 13:00:00,8.58,8.62,8.56,8.62,274711.0,7.5952,7.6306,7.5775,7.6306,274711.0
2019-11-01 13:30:00,8.62,8.65,8.61,8.64,246865.0,7.6306,7.6571,7.6217,7.6483,246865.0
2019-11-01 14:00:00,8.64,8.69,8.61,8.68,183303.0,7.6483,7.6925,7.6217,7.6837,183303.0
2019-11-01 14:30:00,8.68,8.73,8.67,8.69,256607.0,7.6837,7.7279,7.6748,7.6925,256607.0
2019-11-01 15:00:00,8.69,8.7,8.64,8.67,331406.0,7.6925,7.7014,7.6483,7.6748,331406.0
2019-11-01 15:30:00,8.67,8.73,8.65,8.72,711795.0,7.6748,7.7279,7.6571,7.7191,711795.0
2019-11-04 09:30:00,8.84,8.95,8.81,8.86,249349.0,7.8253,7.9227,7.7988,7.843,249349.0
2019-11-04 10:00:00,8.86,8.88,8.82,8.87,311599.0,7.843,7.8607,7.8076,7.8519,311599.0
2019-11-04 10:30:00,8.86,8.99,8.86,8.99,314303.0,7.843,7.9581,7.843,7.9581,314303.0
2019-11-04 11:00:00,8.99,9.0,8.94,8.99,155097.0,7.9581,7.967,7.9138,7.9581,155097.0
2019-11-04 11:30:00,8.99,9.05,8.98,9.05,159899.0,7.9581,8.0112,7.9493,8.0112,159899.0
2019-11-04 12:00:00,9.04,9.07,9.02,9.04,153171.0,8.0024,8.0289,7.9847,8.0024,153171.0
2019-11-04 12:30:00,9.04,9.04,8.98,9.01,148133.0,8.0024,8.0024,7.9493,7.9758,148133.0
2019-11-04 13:00:00,9.01,9.03,8.98,9.01,160685.0,7.9758,7.9935,7.9493,7.9758,160685.0
2019-11-04 13:30:00,9.01,9.02,8.94,8.96,137698.0,7.9758,7.9847,7.9138,7.9315,137698.0
2019-11-04 14:00:00,8.96,8.97,8.92,8.95,116060.0,7.9315,7.9404,7.8961,7.9227,116060.0
2019-11-04 14:30:00,8.95,8.95,8.88,8.9,199043.0,7.9227,7.9227,7.8607,7.8784,199043.0
2019-11-04 15:00:00,8.89,8.92,8.86,8.88,448043.0,7.8696,7.8961,7.843,7.8607,448043.0
2019-11-04 15:30:00,8.88,8.9,8.87,8.89,642320.0,7.8607,7.8784,7.8519,7.8696,642320.0
2019-11-05 09:30:00,8.91,9.11,8.91,9.1,362578.0,7.8873,8.0643,7.8873,8.0555,362578.0
2019-11-05 10:00:00,9.11,9.13,9.02,9.06,539886.0,8.0643,8.082,7.9847,8.0201,539886.0
2019-11-05 10:30:00,9.06,9.17,9.06,9.15,181796.0,8.0201,8.1174,8.0201,8.0997,181796.0
2019-11-05 11:00:00,9.15,9.16,9.12,9.15,107335.0,8.0997,8.1086,8.0732,8.0997,107335.0
2019-11-05 11:30:00,9.14,9.17,9.07,9.08,219633.0,8.0909,8.1174,8.0289,8.0378,219633.0
2019-11-05 12:00:00,9.08,9.12,9.07,9.1,287967.0,8.0378,8.0732,8.0289,8.0555,287967.0
2019-11-05 12:30:00,9.1,9.16,9.09,9.14,109635.0,8.0555,8.1086,8.0466,8.0909,109635.0
2019-11-05 13:00:00,9.13,9.16,9.1,9.1,87342.0,8.082,8.1086,8.0555,8.0555,87342.0
2019-11-05 13:30:00,9.1,9.15,9.09,9.13,192871.0,8.0555,8.0997,8.0466,8.082,192871.0
2019-11-05 14:00:00,9.14,9.14,9.11,9.12,98542.0,8.0909,8.0909,8.0643,8.0732,98542.0
2019-11-05 14:30:00,9.11,9.13,9.09,9.12,211517.0,8.0643,8.082,8.0466,8.0732,211517.0
2019-11-05 15:00:00,9.12,9.12,9.08,9.1,123515.0,8.0732,8.0732,8.0378,8.0555,123515.0
2019-11-05 15:30:00,9.1,9.13,9.05,9.06,513777.0,8.0555,8.082,8.0112,8.0201,513777.0
2019-11-06 09:30:00,8.99,9.01,8.87,8.92,485815.0,7.9581,7.9758,7.8519,7.8961,485815.0
2019-11-06 10:00:00,8.91,9.04,8.91,8.95,334532.0,7.8873,8.0024,7.8873,7.9227,334532.0
2019-11-06 10:30:00,8.94,8.99,8.89,8.91,284531.0,7.9138,7.9581,7.8696,7.8873,284531.0
2019-11-06 11:00:00,8.92,8.93,8.78,8.78,1026004.0,7.8961,7.905,7.7722,7.7722,1026004.0
2019-11-06 11:30:00,8.79,8.89,8.79,8.87,405981.0,7.7811,7.8696,7.7811,7.8519,405981.0
2019-11-06 12:00:00,8.88,8.95,8.85,8.92,225521.0,7.8607,7.9227,7.8342,7.8961,225521.0
2019-11-06 12:30:00,8.92,8.93,8.86,8.86,114434.0,7.8961,7.905,7.843,7.843,114434.0
2019-11-06 13:00:00,8.87,8.88,8.84,8.85,113066.0,7.8519,7.8607,7.8253,7.8342,113066.0
2019-11-06 13:30:00,8.84,8.93,8.83,8.91,223356.0,7.8253,7.905,7.8165,7.8873,223356.0
2019-11-06 14:00:00,8.91,8.98,8.9,8.91,239759.0,7.8873,7.9493,7.8784,7.8873,239759.0
2019-11-06 14:30:00,8.91,8.92,8.82,8.83,181507.0,7.8873,7.8961,7.8076,7.8165,181507.0
2019-11-06 15:00:00,8.83,8.85,8.82,8.84,157142.0,7.8165,7.8342,7.8076,7.8253,157142.0
2019-11-06 15:30:00,8.84,8.87,8.81,8.83,309280.0,7.8253,7.8519,7.7988,7.8165,309280.0
2019-11-07 09:30:00,8.95,9.06,8.94,9.04,357512.0,7.9227,8.0201,7.9138,8.0024,357512.0
2019-11-07 10:00:00,9.04,9.07,8.97,9.01,79284.0,8.0024,8.0289,7.9404,7.9758,79284.0
2019-11-07 10:30:00,9.02,9.09,9.01,9.09,111313.0,7.9847,8.0466,7.9758,8.0466,111313.0
2019-11-07 11:00:00,9.09,9.17,9.08,9.14,156864.0,8.0466,8.1174,8.0378,8.0909,156864.0
2019-11-07 11:30:00,9.14,9.2,9.12,9.19,138436.0,8.0909,8.144,8.0732,8.1351,138436.0
2019-11-07 12:00:00,9.19,9.26,9.17,9.25,147006.0,8.1351,8.1971,8.1174,8.1883,147006.0
2019-11-07 12:30:00,9.25,9.32,9.23,9.32,200106.0,8.1883,8.2502,8.1706,8.2502,200106.0
2019-11-07 13:00:00,9.32,9.32,9.22,9.24,373377.0,8.2502,8.2502,8.1617,8.1794,373377.0
2019-11-07 13:30:00,9.24,9.29,9.23,9.29,263558.0,8.1794,8.2237,8.1706,8.2237,263558.0
2019-11-07 14:00:00,9.29,9.34,9.27,9.3,327535.0,8.2237,8.2679,8.206,8.2325,327535.0
2019-11-07 14:30:00,9.3,9.31,9.19,9.21,220866.0,8.2325,8.2414,8.1351,8.1529,220866.0
2019-11-07 15:00:00,9.21,9.25,9.16,9.2,225359.0,8.1529,8.1883,8.1086,8.144,225359.0
2019-11-07 15:30:00,9.2,9.22,9.18,9.2,939728.0,8.144,8.1617,8.1263,8.144,939728.0
2019-11-08 09:30:00,9.14,9.15,9.01,9.03,223745.0,8.0909,8.0997,7.9758,7.9935,223745.0
2019-11-08 10:00:00,9.04,9.05,8.97,9.04,151908.0,8.0024,8.0112,7.9404,8.0024,151908.0
2019-11-08 10:30:00,9.05,9.12,9.03,9.09,112788.0,8.0112,8.0732,7.9935,8.0466,112788.0
2019-11-08 11:00:00,9.09,9.12,9.05,9.06,191020.0,8.0466,8.0732,8.0112,8.0201,191020.0
2019-11-08 11:30:00,9.05,9.17,9.05,9.17,267516.0,8.0112,8.1174,8.0112,8.1174,267516.0
2019-11-08 12:00:00,9.17,9.21,9.16,9.21,215871.0,8.1174,8.1529,8.1086,8.1529,215871.0
2019-11-08 12:30:00,9.21,9.22,9.14,9.15,63971.0,8.1529,8.1617,8.0909,8.0997,63971.0
2019-11-08 13:00:00,9.15,9.15,9.08,9.11,118270.0,8.0997,8.0997,8.0378,8.0643,118270.0
2019-11-08 13:30:00,9.11,9.18,9.1,9.16,191334.0,8.0643,8.1263,8.0555,8.1086,191334.0
2019-11-08 14:00:00,9.16,9.18,9.15,9.18,67919.0,8.1086,8.1263,8.0997,8.1263,67919.0
2019-11-08 14:30:00,9.17,9.19,9.17,9.18,65907.0,8.1174,8.1351,8.1174,8.1263,65907.0
2019-11-08 15:00:00,9.18,9.22,9.17,9.18,96101.0,8.1263,8.1617,8.1174,8.1263,96101.0
2019-11-08 15:30:00,9.18,9.19,9.16,9.16,395048.0,8.1263,8.1351,8.1086,8.1086,395048.0
2019-11-11 09:30:00,9.02,9.22,9.02,9.21,475671.0,7.9847,8.1617,7.9847,8.1529,475671.0
2019-11-11 10:00:00,9.21,9.34,9.19,9.31,310439.0,8.1529,8.2679,8.1351,8.2414,310439.0
2019-11-11 10:30:00,9.3,9.35,9.29,9.32,169448.0,8.2325,8.2768,8.2237,8.2502,169448.0
2019-11-11 11:00:00,9.32,9.32,9.18,9.21,175367.0,8.2502,8.2502,8.1263,8.1529,175367.0
2019-11-11 11:30:00,9.21,9.26,9.2,9.23,108438.0,8.1529,8.1971,8.144,8.1706,108438.0
2019-11-11 12:00:00,9.23,9.26,9.21,9.26,113345.0,8.1706,8.1971,8.1529,8.1971,113345.0
2019-11-11 12:30:00,9.25,9.27,9.21,9.24,119731.0,8.1883,8.206,8.1529,8.1794,119731.0
2019-11-11 13:00:00,9.24,9.26,9.23,9.24,66259.0,8.1794,8.1971,8.1706,8.1794,66259.0
2019-11-11 13:30:00,9.24,9.32,9.24,9.31,127110.0,8.1794,8.2502,8.1794,8.2414,127110.0
2019-11-11 14:00:00,9.32,9.35,9.3,9.34,244325.0,8.2502,8.2768,8.2325,8.2679,244325.0
2019-11-11 14:30:00,9.34,9.36,9.32,9.34,215234.0,8.2679,8.2856,8.2502,8.2679,215234.0
2019-11-11 15:00:00,9.34,9.37,9.31,9.34,448447.0,8.2679,8.2945,8.2414,8.2679,448447.0
2019-11-11 15:30:00,9.34,9.36,9.32,9.35,611845.0,8.2679,8.2856,8.2502,8.2768,611845.0
2019-11-12 09:30:00,9.37,9.38,9.29,9.35,128302.0,8.2945,8.3033,8.2237,8.2768,128302.0
2019-11-12 10:00:00,9.35,9.43,9.32,9.43,252016.0,8.2768,8.3476,8.2502,8.3476,252016.0
2019-11-12 10:30:00,9.43,9.5,9.42,9.43,132811.0,8.3476,8.4096,8.3387,8.3476,132811.0
2019-11-12 11:00:00,9.44,9.45,9.37,9.43,127971.0,8.3565,8.3653,8.2945,8.3476,127971.0
2019-11-12 11:30:00,9.43,9.44,9.37,9.39,110424.0,8.3476,8.3565,8.2945,8.3122,110424.0
2019-11-12 12:00:00,9.39,9.41,9.33,9.37,80420.0,8.3122,8.3299,8.2591,8.2945,80420.0
2019-11-12 12:30:00,9.36,9.36,9.31,9.33,68786.0,8.2856,8.2856,8.2414,8.2591,68786.0
2019-11-12 13:00:00,9.32,9.38,9.32,9.33,56600.0,8.2502,8.3033,8.2502,8.2591,56600.0
2019-11-12 13:30:00,9.33,9.36,9.31,9.31,60224.0,8.2591,8.2856,8.2414,8.2414,60224.0
2019-11-12 14:00:00,9.31,9.31,9.23,9.26,90526.0,8.2414,8.2414,8.1706,8.1971,90526.0
2019-11-12 14:30:00,9.26,9.27,9.22,9.25,83339.0,8.1971,8.206,8.1617,8.1883,83339.0
2019-11-12 15:00:00,9.25,9.25,9.21,9.24,95735.0,8.1883,8.1883,8.1529,8.1794,95735.0
2019-11-12 15:30:00,9.24,9.26,9.21,9.24,293607.0,8.1794,8.1971,8.1529,8.1794,293607.0
2019-11-13 09:30:00,9.17,9.25,9.11,9.25,134177.0,8.1174,8.1883,8.0643,8.1883,134177.0
2019-11-13 10:00:00,9.25,9.26,9.19,9.2,74776.0,8.1883,8.1971,8.1351,8.144,74776.0
2019-11-13 10:30:00,9.19,9.2,9.13,9.14,78009.0,8.1351,8.144,8.082,8.0909,78009.0
2019-11-13 11:00:00,9.14,9.18,9.12,9.15,40966.0,8.0909,8.1263,8.0732,8.0997,40966.0
2019-11-13 11:30:00,9.16,9.21,9.16,9.19,30298.0,8.1086,8.1529,8.1086,8.1351,30298.0
2019-11-13 12:00:00,9.19,9.2,9.15,9.17,43924.0,8.1351,8.144,8.0997,8.1174,43924.0
2019-11-13 12:30:00,9.16,9.24,9.15,9.24,115004.0,8.1086,8.1794,8.0997,8.1794,115004.0
2019-11-13 13:00:00,9.24,9.27,9.2,9.21,88999.0,8.1794,8.206,8.144,8.1529,88999.0
2019-11-13 13:30:00,9.21,9.22,9.14,9.15,208536.0,8.1529,8.1617,8.0909,8.0997,208536.0
2019-11-13 14:00:00,9.15,9.21,9.15,9.18,122661.0,8.0997,8.1529,8.0997,8.1263,122661.0
2019-11-13 14:30:00,9.18,9.24,9.18,9.23,76077.0,8.1263,8.1794,8.1263,8.1706,76077.0
2019-11-13 15:00:00,9.23,9.24,9.22,9.24,84063.0,8.1706,8.1794,8.1617,8.1794,84063.0
2019-11-13 15:30:00,9.24,9.26,9.21,9.24,432019.0,8.1794,8.1971,8.1529,8.1794,432019.0
2019-11-14 09:30:00,9.28,9.32,9.18,9.19,101425.0,8.2148,8.2502,8.1263,8.1351,101425.0
2019-11-14 10:00:00,9.2,9.29,9.18,9.28,76910.0,8.144,8.2237,8.1263,8.2148,76910.0
2019-11-14 10:30:00,9.28,9.33,9.25,9.28,51141.0,8.2148,8.2591,8.1883,8.2148,51141.0
2019-11-14 11:00:00,9.27,9.28,9.21,9.22,62786.0,8.206,8.2148,8.1529,8.1617,62786.0
2019-11-14 11:30:00,9.22,9.24,9.11,9.13,189080.0,8.1617,8.1794,8.0643,8.082,189080.0
2019-11-14 12:00:00,9.12,9.15,9.08,9.09,165513.0,8.0732,8.0997,8.0378,8.0466,165513.0
2019-11-14 12:30:00,9.09,9.11,9.07,9.1,47995.0,8.0466,8.0643,8.0289,8.0555,47995.0
2019-11-14 13:00:00,9.1,9.11,9.08,9.1,56411.0,8.0555,8.0643,8.0378,8.0555,56411.0
2019-11-14 13:30:00,9.09,9.1,9.03,9.05,132311.0,8.0466,8.0555,7.9935,8.0112,132311.0
2019-11-14 14:00:00,9.05,9.12,9.05,9.1,114002.0,8.0112,8.0732,8.0112,8.0555,114002.0
2019-11-14 14:30:00,9.1,9.11,9.05,9.05,144312.0,8.0555,8.0643,8.0112,8.0112,144312.0
2019-11-14 15:00:00,9.05,9.07,9.04,9.05,251645.0,8.0112,8.0289,8.0024,8.0112,251645.0
2019-11-14 15:30:00,9.06,9.07,9.04,9.04,470122.0,8.0201,8.0289,8.0024,8.0024,470122.0
2019-11-15 09:30:00,9.13,9.24,9.1,9.18,167038.0,8.082,8.1794,8.0555,8.1263,167038.0
2019-11-15 10:00:00,9.19,9.29,9.17,9.27,351391.0,8.1351,8.2237,8.1174,8.206,351391.0
2019-11-15 10:30:00,9.26,9.28,9.24,9.27,71083.0,8.1971,8.2148,8.1794,8.206,71083.0
2019-11-15 11:00:00,9.27,9.31,9.25,9.3,68586.0,8.206,8.2414,8.1883,8.2325,68586.0
2019-11-15 11:30:00,9.31,9.36,9.28,9.28,160622.0,8.2414,8.2856,8.2148,8.2148,160622.0
2019-11-15 12:00:00,9.28,9.34,9.27,9.3,79372.0,8.2148,8.2679,8.206,8.2325,79372.0
2019-11-15 12:30:00,9.3,9.31,9.25,9.26,72663.0,8.2325,8.2414,8.1883,8.1971,72663.0
2019-11-15 13:00:00,9.26,9.29,9.24,9.27,40504.0,8.1971,8.2237,8.1794,8.206,40504.0
2019-11-15 13:30:00,9.26,9.28,9.26,9.26,18824.0,8.1971,8.2148,8.1971,8.1971,18824.0
2019-11-15 14:00:00,9.27,9.28,9.22,9.24,88365.0,8.206,8.2148,8.1617,8.1794,88365.0
2019-11-15 14:30:00,9.24,9.27,9.21,9.26,77541.0,8.1794,8.206,8.1529,8.1971,77541.0
2019-11-15 15:00:00,9.26,9.26,9.23,9.24,55815.0,8.1971,8.1971,8.1706,8.1794,55815.0
2019-11-15 15:30:00,9.25,9.28,9.23,9.28,329197.0,8.1883,8.2148,8.1706,8.2148,329197.0
2019-11-18 09:30:00,9.24,9.24,9.11,9.18,147035.0,8.1794,8.1794,8.0643,8.1263,147035.0
2019-11-18 10:00:00,9.18,9.21,9.12,9.14,88369.0,8.1263,8.1529,8.0732,8.0909,88369.0
2019-11-18 10:30:00,9.14,9.2,9.13,9.2,82882.0,8.0909,8.144,8.082,8.144,82882.0
2019-11-18 11:00:00,9.2,9.2,9.14,9.17,56439.0,8.144,8.144,8.0909,8.1174,56439.0
2019-11-18 11:30:00,9.17,9.21,9.15,9.19,103186.0,8.1174,8.1529,8.0997,8.1351,103186.0
2019-11-18 12:00:00,9.2,9.2,9.15,9.17,96695.0,8.144,8.144,8.0997,8.1174,96695.0
2019-11-18 12:30:00,9.17,9.19,9.14,9.16,48547.0,8.1174,8.1351,8.0909,8.1086,48547.0
2019-11-18 13:00:00,9.16,9.16,9.14,9.16,43470.0,8.1086,8.1086,8.0909,8.1086,43470.0
2019-11-18 13:30:00,9.16,9.17,9.15,9.17,41916.0,8.1086,8.1174,8.0997,8.1174,41916.0
2019-11-18 14:00:00,9.17,9.18,9.15,9.16,270004.0,8.1174,8.1263,8.0997,8.1086,270004.0
2019-11-18 14:30:00,9.16,9.17,9.1,9.1,263487.0,8.1086,8.1174,8.0555,8.0555,263487.0
2019-11-18 15:00:00,9.11,9.13,9.09,9.13,106681.0,8.0643,8.082,8.0466,8.082,106681.0
2019-11-18 15:30:00,9.12,9.16,9.11,9.16,275589.0,8.0732,8.1086,8.0643,8.1086,275589.0
2019-11-19 09:30:00,9.11,9.12,8.94,8.96,315059.0,8.0643,8.0732,7.9138,7.9315,315059.0
2019-11-19 10:00:00,8.96,9.0,8.88,8.88,201251.0,7.9315,7.967,7.8607,7.8607,201251.0
2019-11-19 10:30:00,8.88,8.9,8.84,8.87,318362.0,7.8607,7.8784,7.8253,7.8519,318362.0
2019-11-19 11:00:00,8.86,8.91,8.84,8.9,134692.0,7.843,7.8873,7.8253,7.8784,134692.0
2019-11-19 11:30:00,8.9,8.93,8.87,8.88,99250.0,7.8784,7.905,7.8519,7.8607,99250.0
2019-11-19 12:00:00,8.88,8.92,8.87,8.88,162270.0,7.8607,7.8961,7.8519,7.8607,162270.0
2019-11-19 12:30:00,8.89,8.89,8.86,8.88,68133.0,7.8696,7.8696,7.843,7.8607,68133.0
2019-11-19 13:00:00,8.88,8.9,8.87,8.88,71091.0,7.8607,7.8784,7.8519,7.8607,71091.0
2019-11-19 13:30:00,8.88,8.89,8.84,8.84,65533.0,7.8607,7.8696,7.8253,7.8253,65533.0
2019-11-19 14:00:00,8.84,8.91,8.83,8.91,274178.0,7.8253,7.8873,7.8165,7.8873,274178.0
2019-11-19 14:30:00,8.9,8.93,8.89,8.89,168931.0,7.8784,7.905,7.8696,7.8696,168931.0
2019-11-19 15:00:00,8.9,8.94,8.87,8.88,369009.0,7.8784,7.9138,7.8519,7.8607,369009.0
2019-11-19 15:30:00,8.88,8.91,8.86,8.89,886328.0,7.8607,7.8873,7.843,7.8696,886328.0
2019-11-20 09:30:00,8.88,8.88,8.79,8.81,224167.0,7.8607,7.8607,7.7811,7.7988,224167.0
2019-11-20 10:00:00,8.8,8.89,8.78,8.87,413296.0,7.7899,7.8696,7.7722,7.8519,413296.0
2019-11-20 10:30:00,8.87,9.02,8.86,9.01,223305.0,7.8519,7.9847,7.843,7.9758,223305.0
2019-11-20 11:00:00,9.01,9.11,8.97,9.11,324775.0,7.9758,8.0643,7.9404,8.0643,324775.0
2019-11-20 11:30:00,9.11,9.14,9.09,9.1,124331.0,8.0643,8.0909,8.0466,8.0555,124331.0
2019-11-20 12:00:00,9.1,9.14,9.1,9.13,65661.0,8.0555,8.0909,8.0555,8.082,65661.0
2019-11-20 12:30:00,9.13,9.13,8.98,9.01,95157.0,8.082,8.082,7.9493,7.9758,95157.0
2019-11-20 13:00:00,9.01,9.01,8.88,8.9,216032.0,7.9758,7.9758,7.8607,7.8784,216032.0
2019-11-20 13:30:00,8.9,8.99,8.88,8.96,140681.0,7.8784,7.9581,7.8607,7.9315,140681.0
2019-11-20 14:00:00,8.96,8.97,8.9,8.94,96992.0,7.9315,7.9404,7.8784,7.9138,96992.0
2019-11-20 14:30:00,8.94,8.95,8.91,8.93,116211.0,7.9138,7.9227,7.8873,7.905,116211.0
2019-11-20 15:00:00,8.93,8.93,8.88,8.88,226837.0,7.905,7.905,7.8607,7.8607,226837.0
2019-11-20 15:30:00,8.88,8.92,8.88,8.91,431760.0,7.8607,7.8961,7.8607,7.8873,431760.0
2019-11-21 09:30:00,8.95,9.05,8.91,9.04,299322.0,7.9227,8.0112,7.8873,8.0024,299322.0
2019-11-21 10:00:00,9.03,9.04,8.94,8.95,121678.0,7.9935,8.0024,7.9138,7.9227,121678.0
2019-11-21 10:30:00,8.96,9.09,8.96,9.05,203006.0,7.9315,8.0466,7.9315,8.0112,203006.0
2019-11-21 11:00:00,9.05,9.06,8.98,8.99,59149.0,8.0112,8.0201,7.9493,7.9581,59149.0
2019-11-21 11:30:00,8.98,9.0,8.97,9.0,47991.0,7.9493,7.967,7.9404,7.967,47991.0
2019-11-21 12:00:00,8.99,9.1,8.99,9.06,117905.0,7.9581,8.0555,7.9581,8.0201,117905.0
2019-11-21 12:30:00,9.06,9.12,9.05,9.09,107294.0,8.0201,8.0732,8.0112,8.0466,107294.0
2019-11-21 13:00:00,9.09,9.1,9.08,9.08,81791.0,8.0466,8.0555,8.0378,8.0378,81791.0
2019-11-21 13:30:00,9.08,9.12,9.06,9.09,77291.0,8.0378,8.0732,8.0201,8.0466,77291.0
2019-11-21 14:00:00,9.1,9.12,9.07,9.11,124117.0,8.0555,8.0732,8.0289,8.0643,124117.0
2019-11-21 14:30:00,9.11,9.13,9.05,9.06,330365.0,8.0643,8.082,8.0112,8.0201,330365.0
2019-11-21 15:00:00,9.06,9.06,9.02,9.02,266687.0,8.0201,8.0201,7.9847,7.9847,266687.0
2019-11-21 15:30:00,9.03,9.09,9.01,9.05,708095.0,7.9935,8.0466,7.9758,8.0112,708095.0
2019-11-22 09:30:00,9.07,9.13,9.06,9.08,132630.0,8.0289,8.082,8.0201,8.0378,132630.0
2019-11-22 10:00:00,9.07,9.12,9.04,9.1,94840.0,8.0289,8.0732,8.0024,8.0555,94840.0
2019-11-22 10:30:00,9.09,9.12,8.97,8.97,197241.0,8.0466,8.0732,7.9404,7.9404,197241.0
2019-11-22 11:00:00,8.97,9.0,8.91,8.91,182687.0,7.9404,7.967,7.8873,7.8873,182687.0
2019-11-22 11:30:00,8.9,8.94,8.89,8.94,95255.0,7.8784,7.9138,7.8696,7.9138,95255.0
2019-11-22 12:00:00,8.94,9.01,8.94,8.99,98464.0,7.9138,7.9758,7.9138,7.9581,98464.0
2019-11-22 12:30:00,8.99,9.0,8.96,8.98,41313.0,7.9581,7.967,7.9315,7.9493,41313.0
2019-11-22 13:00:00,8.97,9.04,8.97,9.01,69256.0,7.9404,8.0024,7.9404,7.9758,69256.0
2019-11-22 13:30:00,9.01,9.03,9.0,9.01,54390.0,7.9758,7.9935,7.967,7.9758,54390.0
2019-11-22 14:00:00,9.01,9.01,8.97,8.98,75196.0,7.9758,7.9758,7.9404,7.9493,75196.0
2019-11-22 14:30:00,8.98,9.0,8.96,8.96,54896.0,7.9493,7.967,7.9315,7.9315,54896.0
2019-11-22 15:00:00,8.96,9.0,8.94,8.98,115541.0,7.9315,7.967,7.9138,7.9493,115541.0
2019-11-22 15:30:00,8.98,8.99,8.96,8.97,398220.0,7.9493,7.9581,7.9315,7.9404,398220.0
2019-11-25 09:30:00,8.98,9.0,8.9,8.9,265525.0,7.9493,7.967,7.8784,7.8784,265525.0
2019-11-25 10:00:00,8.89,9.05,8.88,9.04,274797.0,7.8696,8.0112,7.8607,8.0024,274797.0
2019-11-25 10:30:00,9.04,9.07,9.0,9.05,127155.0,8.0024,8.0289,7.967,8.0112,127155.0
2019-11-25 11:00:00,9.06,9.14,9.05,9.13,361328.0,8.0201,8.0909,8.0112,8.082,361328.0
2019-11-25 11:30:00,9.13,9.13,9.07,9.08,109597.0,8.082,8.082,8.0289,8.0378,109597.0
2019-11-25 12:00:00,9.09,9.1,9.05,9.07,62564.0,8.0466,8.0555,8.0112,8.0289,62564.0
2019-11-25 12:30:00,9.07,9.11,9.05,9.11,181346.0,8.0289,8.0643,8.0112,8.0643,181346.0
2019-11-25 13:00:00,9.11,9.11,9.09,9.1,76487.0,8.0643,8.0643,8.0466,8.0555,76487.0
2019-11-25 13:30:00,9.1,9.12,9.07,9.09,110458.0,8.0555,8.0732,8.0289,8.0466,110458.0
2019-11-25 14:00:00,9.09,9.13,9.08,9.11,126578.0,8.0466,8.082,8.0378,8.0643,126578.0
2019-11-25 14:30:00,9.11,9.12,9.05,9.08,273798.0,8.0643,8.0732,8.0112,8.0378,273798.0
2019-11-25 15:00:00,9.08,9.09,9.06,9.07,191721.0,8.0378,8.0466,8.0201,8.0289,191721.0
2019-11-25 15:30:00,9.07,9.11,9.06,9.09,686949.0,8.0289,8.0643,8.0201,8.0466,686949.0
2019-11-26 09:30:00,9.11,9.17,9.03,9.16,227407.0,8.0643,8.1174,7.9935,8.1086,227407.0
2019-11-26 10:00:00,9.15,9.17,9.03,9.04,233747.0,8.0997,8.1174,7.9935,8.0024,233747.0
2019-11-26 10:30:00,9.04,9.07,9.01,9.06,165394.0,8.0024,8.0289,7.9758,8.0201,165394.0
2019-11-26 11:00:00,9.06,9.07,8.99,9.03,163635.0,8.0201,8.0289,7.9581,7.9935,163635.0
2019-11-26 11:30:00,9.03,9.08,9.0,9.07,233133.0,7.9935,8.0378,7.967,8.0289,233133.0
2019-11-26 12:00:00,9.07,9.13,9.07,9.12,184702.0,8.0289,8.082,8.0289,8.0732,184702.0
2019-11-26 12:30:00,9.11,9.12,9.07,9.09,94833.0,8.0643,8.0732,8.0289,8.0466,94833.0
2019-11-26 13:00:00,9.09,9.1,9.05,9.06,141534.0,8.0466,8.0555,8.0112,8.0201,141534.0
2019-11-26 13:30:00,9.05,9.12,9.04,9.1,291084.0,8.0112,8.0732,8.0024,8.0555,291084.0
2019-11-26 14:00:00,9.11,9.13,9.07,9.13,145400.0,8.0643,8.082,8.0289,8.082,145400.0
2019-11-26 14:30:00,9.13,9.14,9.11,9.13,174952.0,8.082,8.0909,8.0643,8.082,174952.0
2019-11-26 15:00:00,9.13,9.14,9.1,9.11,227607.0,8.082,8.0909,8.0555,8.0643,227607.0
2019-11-26 15:30:00,9.1,9.14,9.08,9.12,713431.0,8.0555,8.0909,8.0378,8.0732,713431.0
2019-11-27 09:30:00,9.09,9.11,9.01,9.06,214391.0,8.0466,8.0643,7.9758,8.0201,214391.0
2019-11-27 10:00:00,9.07,9.1,9.04,9.08,89317.0,8.0289,8.0555,8.0024,8.0378,89317.0
2019-11-27 10:30:00,9.07,9.09,8.99,9.0,79841.0,8.0289,8.0466,7.9581,7.967,79841.0
2019-11-27 11:00:00,9.0,9.0,8.92,8.93,63903.0,7.967,7.967,7.8961,7.905,63903.0
2019-11-27 11:30:00,8.93,8.94,8.88,8.92,140723.0,7.905,7.9138,7.8607,7.8961,140723.0
2019-11-27 12:00:00,8.91,8.94,8.9,8.92,62168.0,7.8873,7.9138,7.8784,7.8961,62168.0
2019-11-27 12:30:00,8.91,8.97,8.91,8.94,93443.0,7.8873,7.9404,7.8873,7.9138,93443.0
2019-11-27 13:00:00,8.94,8.98,8.93,8.96,76580.0,7.9138,7.9493,7.905,7.9315,76580.0
2019-11-27 13:30:00,8.97,8.98,8.94,8.96,52170.0,7.9404,7.9493,7.9138,7.9315,52170.0
2019-11-27 14:00:00,8.95,9.0,8.95,8.99,69952.0,7.9227,7.967,7.9227,7.9581,69952.0
2019-11-27 14:30:00,8.99,9.03,8.98,9.01,73822.0,7.9581,7.9935,7.9493,7.9758,73822.0
2019-11-27 15:00:00,9.0,9.05,8.99,9.04,98033.0,7.967,8.0112,7.9581,8.0024,98033.0
2019-11-27 15:30:00,9.05,9.1,9.02,9.08,553293.0,8.0112,8.0555,7.9847,8.0378,553293.0
2019-11-29 09:30:00,9.0,9.01,8.89,8.94,188723.0,7.967,7.9758,7.8696,7.9138,188723.0
2019-11-29 10:00:00,8.93,8.95,8.9,8.93,72722.0,7.905,7.9227,7.8784,7.905,72722.0
2019-11-29 10:30:00,8.93,8.94,8.9,8.92,75437.0,7.905,7.9138,7.8784,7.8961,75437.0
2019-11-29 11:00:00,8.92,8.92,8.86,8.87,156185.0,7.8961,7.8961,7.843,7.8519,156185.0
2019-11-29 11:30:00,8.87,8.91,8.85,8.9,74115.0,7.8519,7.8873,7.8342,7.8784,74115.0
2019-11-29 12:00:00,8.91,8.95,8.89,8.94,79466.0,7.8873,7.9227,7.8696,7.9138,79466.0
2019-11-29 12:30:00,8.94,8.96,8.89,8.89,113537.0,7.9138,7.9315,7.8696,7.8696,113537.0
2019-12-02 09:30:00,8.91,8.97,8.89,8.95,209298.0,7.8873,7.9404,7.8696,7.9227,209298.0
2019-12-02 10:00:00,8.94,8.94,8.82,8.86,186916.0,7.9138,7.9138,7.8076,7.843,186916.0
2019-12-02 10:30:00,8.86,8.9,8.82,8.85,109196.0,7.843,7.8784,7.8076,7.8342,109196.0
2019-12-02 11:00:00,8.86,8.87,8.8,8.85,125799.0,7.843,7.8519,7.7899,7.8342,125799.0
2019-12-02 11:30:00,8.85,8.86,8.81,8.82,216045.0,7.8342,7.843,7.7988,7.8076,216045.0
2019-12-02 12:00:00,8.82,8.82,8.76,8.78,207073.0,7.8076,7.8076,7.7545,7.7722,207073.0
2019-12-02 12:30:00,8.78,8.81,8.77,8.8,76261.0,7.7722,7.7988,7.7634,7.7899,76261.0
2019-12-02 13:00:00,8.81,8.83,8.78,8.83,137518.0,7.7988,7.8165,7.7722,7.8165,137518.0
2019-12-02 13:30:00,8.83,8.84,8.79,8.82,134983.0,7.8165,7.8253,7.7811,7.8076,134983.0
2019-12-02 14:00:00,8.82,8.84,8.79,8.84,97777.0,7.8076,7.8253,7.7811,7.8253,97777.0
2019-12-02 14:30:00,8.84,8.84,8.79,8.83,154952.0,7.8253,7.8253,7.7811,7.8165,154952.0
2019-12-02 15:00:00,8.83,8.84,8.8,8.83,101944.0,7.8165,7.8253,7.7899,7.8165,101944.0
2019-12-02 15:30:00,8.82,8.86,8.81,8.82,380303.0,7.8076,7.843,7.7988,7.8076,380303.0
2019-12-03 09:30:00,8.69,8.71,8.55,8.6,201628.0,7.6925,7.7102,7.5686,7.6129,201628.0
2019-12-03 10:00:00,8.6,8.66,8.54,8.6,175420.0,7.6129,7.666,7.5598,7.6129,175420.0
2019-12-03 10:30:00,8.6,8.62,8.56,8.58,105224.0,7.6129,7.6306,7.5775,7.5952,105224.0
2019-12-03 11:00:00,8.58,8.62,8.56,8.62,122910.0,7.5952,7.6306,7.5775,7.6306,122910.0
2019-12-03 11:30:00,8.61,8.63,8.59,8.63,100953.0,7.6217,7.6394,7.604,7.6394,100953.0
2019-12-03 12:00:00,8.63,8.65,8.59,8.61,99937.0,7.6394,7.6571,7.604,7.6217,99937.0
2019-12-03 12:30:00,8.62,8.68,8.6,8.68,89030.0,7.6306,7.6837,7.6129,7.6837,89030.0
2019-12-03 13:00:00,8.68,8.73,8.65,8.67,96003.0,7.6837,7.7279,7.6571,7.6748,96003.0
2019-12-03 13:30:00,8.67,8.7,8.66,8.66,100191.0,7.6748,7.7014,7.666,7.666,100191.0
2019-12-03 14:00:00,8.67,8.68,8.56,8.58,192960.0,7.6748,7.6837,7.5775,7.5952,192960.0
2019-12-03 14:30:00,8.58,8.58,8.52,8.54,302292.0,7.5952,7.5952,7.5421,7.5598,302292.0
2019-12-03 15:00:00,8.54,8.6,8.52,8.58,268805.0,7.5598,7.6129,7.5421,7.5952,268805.0
2019-12-03 15:30:00,8.58,8.58,8.53,8.54,449541.0,7.5952,7.5952,7.5509,7.5598,449541.0
2019-12-04 09:30:00,8.68,8.77,8.58,8.61,1319347.0,7.6837,7.7634,7.5952,7.6217,1319347.0
2019-12-04 10:00:00,8.61,8.81,8.6,8.75,793476.0,7.6217,7.7988,7.6129,7.7457,793476.0
2019-12-04 10:30:00,8.76,8.84,8.75,8.82,469337.0,7.7545,7.8253,7.7457,7.8076,469337.0
2019-12-04 11:00:00,8.83,8.84,8.68,8.72,204406.0,7.8165,7.8253,7.6837,7.7191,204406.0
2019-12-04 11:30:00,8.73,8.78,8.71,8.78,219111.0,7.7279,7.7722,7.7102,7.7722,219111.0
2019-12-04 12:00:00,8.77,8.85,8.77,8.84,317145.0,7.7634,7.8342,7.7634,7.8253,317145.0
2019-12-04 12:30:00,8.85,8.9,8.82,8.89,245574.0,7.8342,7.8784,7.8076,7.8696,245574.0
2019-12-04 13:00:00,8.89,8.9,8.83,8.86,276089.0,7.8696,7.8784,7.8165,7.843,276089.0
2019-12-04 13:30:00,8.86,8.88,8.83,8.86,291817.0,7.843,7.8607,7.8165,7.843,291817.0
2019-12-04 14:00:00,8.86,8.87,8.82,8.82,306343.0,7.843,7.8519,7.8076,7.8076,306343.0
2019-12-04 14:30:00,8.81,8.82,8.79,8.82,326081.0,7.7988,7.8076,7.7811,7.8076,326081.0
2019-12-04 15:00:00,8.81,8.84,8.81,8.83,251907.0,7.7988,7.8253,7.7988,7.8165,251907.0
2019-12-04 15:30:00,8.83,8.84,8.79,8.8,856970.0,7.8165,7.8253,7.7811,7.7899,856970.0
2019-12-05 09:30:00,8.85,8.91,8.77,8.79,1074662.0,7.8342,7.8873,7.7634,7.7811,1074662.0
2019-12-05 10:00:00,8.79,8.81,8.71,8.76,416690.0,7.7811,7.7988,7.7102,7.7545,416690.0
2019-12-05 10:30:00,8.76,8.82,8.73,8.79,348725.0,7.7545,7.8076,7.7279,7.7811,348725.0
2019-12-05 11:00:00,8.79,8.82,8.75,8.77,216224.0,7.7811,7.8076,7.7457,7.7634,216224.0
2019-12-05 11:30:00,8.77,8.82,8.77,8.79,115636.0,7.7634,7.8076,7.7634,7.7811,115636.0
2019-12-05 12:00:00,8.79,8.8,8.74,8.75,106770.0,7.7811,7.7899,7.7368,7.7457,106770.0
2019-12-05 12:30:00,8.75,8.76,8.7,8.72,101490.0,7.7457,7.7545,7.7014,7.7191,101490.0
2019-12-05 13:00:00,8.71,8.74,8.7,8.72,59626.0,7.7102,7.7368,7.7014,7.7191,59626.0
2019-12-05 13:30:00,8.71,8.73,8.69,8.72,94205.0,7.7102,7.7279,7.6925,7.7191,94205.0
2019-12-05 14:00:00,8.72,8.74,8.7,8.7,38204.0,7.7191,7.7368,7.7014,7.7014,38204.0
2019-12-05 14:30:00,8.7,8.71,8.65,8.66,87320.0,7.7014,7.7102,7.6571,7.666,87320.0
2019-12-05 15:00:00,8.67,8.74,8.66,8.74,128674.0,7.6748,7.7368,7.666,7.7368,128674.0
2019-12-05 15:30:00,8.74,8.74,8.69,8.7,297263.0,7.7368,7.7368,7.6925,7.7014,297263.0
2019-12-06 09:30:00,8.73,8.99,8.7,8.97,494907.0,7.7279,7.9581,7.7014,7.9404,494907.0
2019-12-06 10:00:00,8.97,9.14,8.97,9.1,1124070.0,7.9404,8.0909,7.9404,8.0555,1124070.0
2019-12-06 10:30:00,9.1,9.14,8.99,9.04,870082.0,8.0555,8.0909,7.9581,8.0024,870082.0
2019-12-06 11:00:00,9.04,9.08,9.04,9.08,413196.0,8.0024,8.0378,8.0024,8.0378,413196.0
2019-12-06 11:30:00,9.08,9.13,9.05,9.12,270425.0,8.0378,8.082,8.0112,8.0732,270425.0
2019-12-06 12:00:00,9.12,9.14,9.1,9.12,180573.0,8.0732,8.0909,8.0555,8.0732,180573.0
2019-12-06 12:30:00,9.12,9.17,9.1,9.16,209032.0,8.0732,8.1174,8.0555,8.1086,209032.0
2019-12-06 13:00:00,9.16,9.17,9.12,9.13,93466.0,8.1086,8.1174,8.0732,8.082,93466.0
2019-12-06 13:30:00,9.13,9.17,9.11,9.17,157745.0,8.082,8.1174,8.0643,8.1174,157745.0
2019-12-06 14:00:00,9.16,9.17,9.13,9.17,94970.0,8.1086,8.1174,8.082,8.1174,94970.0
2019-12-06 14:30:00,9.17,9.22,9.15,9.21,293579.0,8.1174,8.1617,8.0997,8.1529,293579.0
2019-12-06 15:00:00,9.21,9.27,9.2,9.24,213801.0,8.1529,8.206,8.144,8.1794,213801.0
2019-12-06 15:30:00,9.24,9.3,9.24,9.29,1134917.0,8.1794,8.2325,8.1794,8.2237,1134917.0
2019-12-09 09:30:00,9.18,9.4,9.17,9.36,251638.0,8.1263,8.321,8.1174,8.2856,251638.0
2019-12-09 10:00:00,9.37,9.38,9.25,9.25,200933.0,8.2945,8.3033,8.1883,8.1883,200933.0
2019-12-09 10:30:00,9.25,9.29,9.24,9.27,160756.0,8.1883,8.2237,8.1794,8.206,160756.0
2019-12-09 11:00:00,9.26,9.28,9.24,9.26,178878.0,8.1971,8.2148,8.1794,8.1971,178878.0
2019-12-09 11:30:00,9.26,9.27,9.24,9.25,221954.0,8.1971,8.206,8.1794,8.1883,221954.0
2019-12-09 12:00:00,9.25,9.26,9.18,9.2,157528.0,8.1883,8.1971,8.1263,8.144,157528.0
2019-12-09 12:30:00,9.2,9.27,9.19,9.25,161253.0,8.144,8.206,8.1351,8.1883,161253.0
2019-12-09 13:00:00,9.25,9.26,9.2,9.21,235092.0,8.1883,8.1971,8.144,8.1529,235092.0
2019-12-09 13:30:00,9.21,9.24,9.2,9.22,83216.0,8.1529,8.1794,8.144,8.1617,83216.0
2019-12-09 14:00:00,9.22,9.25,9.2,9.23,107183.0,8.1617,8.1883,8.144,8.1706,107183.0
2019-12-09 14:30:00,9.23,9.24,9.2,9.21,71363.0,8.1706,8.1794,8.144,8.1529,71363.0
2019-12-09 15:00:00,9.21,9.27,9.21,9.24,139832.0,8.1529,8.206,8.1529,8.1794,139832.0
2019-12-09 15:30:00,9.24,9.24,9.19,9.21,373360.0,8.1794,8.1794,8.1351,8.1529,373360.0
2019-12-10 09:30:00,9.16,9.39,9.16,9.36,376822.0,8.1086,8.3122,8.1086,8.2856,376822.0
2019-12-10 10:00:00,9.36,9.47,9.33,9.44,608286.0,8.2856,8.383,8.2591,8.3565,608286.0
2019-12-10 10:30:00,9.44,9.51,9.41,9.44,438798.0,8.3565,8.4184,8.3299,8.3565,438798.0
2019-12-10 11:00:00,9.44,9.45,9.36,9.43,630174.0,8.3565,8.3653,8.2856,8.3476,630174.0
2019-12-10 11:30:00,9.42,9.44,9.34,9.35,194895.0,8.3387,8.3565,8.2679,8.2768,194895.0
2019-12-10 12:00:00,9.35,9.39,9.33,9.37,156061.0,8.2768,8.3122,8.2591,8.2945,156061.0
2019-12-10 12:30:00,9.36,9.38,9.32,9.36,157863.0,8.2856,8.3033,8.2502,8.2856,157863.0
2019-12-10 13:00:00,9.37,9.39,9.34,9.35,68673.0,8.2945,8.3122,8.2679,8.2768,68673.0
2019-12-10 13:30:00,9.35,9.36,9.33,9.34,65511.0,8.2768,8.2856,8.2591,8.2679,65511.0
2019-12-10 14:00:00,9.34,9.39,9.33,9.38,80414.0,8.2679,8.3122,8.2591,8.3033,80414.0
2019-12-10 14:30:00,9.38,9.4,9.36,9.37,77247.0,8.3033,8.321,8.2856,8.2945,77247.0
2019-12-10 15:00:00,9.36,9.38,9.35,9.38,76418.0,8.2856,8.3033,8.2768,8.3033,76418.0
2019-12-10 15:30:00,9.38,9.42,9.36,9.4,426466.0,8.3033,8.3387,8.2856,8.321,426466.0
2019-12-11 09:30:00,9.37,9.5,9.37,9.42,252753.0,8.2945,8.4096,8.2945,8.3387,252753.0
2019-12-11 10:00:00,9.41,9.46,9.4,9.45,175044.0,8.3299,8.3742,8.321,8.3653,175044.0
2019-12-11 10:30:00,9.44,9.44,9.3,9.35,224397.0,8.3565,8.3565,8.2325,8.2768,224397.0
2019-12-11 11:00:00,9.35,9.44,9.33,9.38,87721.0,8.2768,8.3565,8.2591,8.3033,87721.0
2019-12-11 11:30:00,9.37,9.43,9.36,9.39,113057.0,8.2945,8.3476,8.2856,8.3122,113057.0
2019-12-11 12:00:00,9.39,9.47,9.39,9.4,112729.0,8.3122,8.383,8.3122,8.321,112729.0
2019-12-11 12:30:00,9.4,9.48,9.39,9.46,76948.0,8.321,8.3919,8.3122,8.3742,76948.0
2019-12-11 13:00:00,9.46,9.47,9.42,9.43,66483.0,8.3742,8.383,8.3387,8.3476,66483.0
2019-12-11 13:30:00,9.43,9.44,9.38,9.4,67036.0,8.3476,8.3565,8.3033,8.321,67036.0
2019-12-11 14:00:00,9.4,9.42,9.38,9.4,132573.0,8.321,8.3387,8.3033,8.321,132573.0
2019-12-11 14:30:00,9.39,9.43,9.39,9.42,66257.0,8.3122,8.3476,8.3122,8.3387,66257.0
2019-12-11 15:00:00,9.42,9.47,9.42,9.46,106135.0,8.3387,8.383,8.3387,8.3742,106135.0
2019-12-11 15:30:00,9.46,9.47,9.4,9.4,295660.0,8.3742,8.383,8.321,8.321,295660.0
2019-12-12 09:30:00,9.35,9.62,9.34,9.59,307390.0,8.3172,8.5574,8.3083,8.5307,307390.0
2019-12-12 10:00:00,9.6,9.68,9.6,9.64,263040.0,8.5396,8.6108,8.5396,8.5752,263040.0
2019-12-12 10:30:00,9.63,9.65,9.58,9.61,77237.0,8.5663,8.5841,8.5218,8.5485,77237.0
2019-12-12 11:00:00,9.61,9.62,9.56,9.59,141344.0,8.5485,8.5574,8.504,8.5307,141344.0
2019-12-12 11:30:00,9.59,9.61,9.54,9.55,94966.0,8.5307,8.5485,8.4862,8.4951,94966.0
2019-12-12 12:00:00,9.55,9.57,9.54,9.55,88725.0,8.4951,8.5129,8.4862,8.4951,88725.0
2019-12-12 12:30:00,9.55,9.61,9.54,9.56,111395.0,8.4951,8.5485,8.4862,8.504,111395.0
2019-12-12 13:00:00,9.56,9.59,9.51,9.56,237391.0,8.504,8.5307,8.4595,8.504,237391.0
2019-12-12 13:30:00,9.56,9.6,9.55,9.6,93684.0,8.504,8.5396,8.4951,8.5396,93684.0
2019-12-12 14:00:00,9.6,9.61,9.57,9.58,128459.0,8.5396,8.5485,8.5129,8.5218,128459.0
2019-12-12 14:30:00,9.58,9.66,9.58,9.65,109927.0,8.5218,8.593,8.5218,8.5841,109927.0
2019-12-12 15:00:00,9.65,9.67,9.63,9.64,141129.0,8.5841,8.6019,8.5663,8.5752,141129.0
2019-12-12 15:30:00,9.64,9.65,9.6,9.61,582914.0,8.5752,8.5841,8.5396,8.5485,582914.0
2019-12-13 09:30:00,9.62,9.65,9.56,9.62,233849.0,8.5574,8.5841,8.504,8.5574,233849.0
2019-12-13 10:00:00,9.61,9.85,9.61,9.79,544842.0,8.5485,8.762,8.5485,8.7086,544842.0
2019-12-13 10:30:00,9.79,9.8,9.62,9.62,235090.0,8.7086,8.7175,8.5574,8.5574,235090.0
2019-12-13 11:00:00,9.62,9.67,9.61,9.63,114749.0,8.5574,8.6019,8.5485,8.5663,114749.0
2019-12-13 11:30:00,9.63,9.72,9.63,9.71,117561.0,8.5663,8.6463,8.5663,8.6375,117561.0
2019-12-13 12:00:00,9.71,9.72,9.68,9.71,62815.0,8.6375,8.6463,8.6108,8.6375,62815.0
2019-12-13 12:30:00,9.71,9.75,9.68,9.71,89597.0,8.6375,8.673,8.6108,8.6375,89597.0
2019-12-13 13:00:00,9.71,9.73,9.67,9.68,67654.0,8.6375,8.6552,8.6019,8.6108,67654.0
2019-12-13 13:30:00,9.68,9.69,9.65,9.66,144367.0,8.6108,8.6197,8.5841,8.593,144367.0
2019-12-13 14:00:00,9.66,9.67,9.63,9.67,85164.0,8.593,8.6019,8.5663,8.6019,85164.0
2019-12-13 14:30:00,9.67,9.7,9.65,9.7,95257.0,8.6019,8.6286,8.5841,8.6286,95257.0
2019-12-13 15:00:00,9.7,9.7,9.64,9.64,83516.0,8.6286,8.6286,8.5752,8.5752,83516.0
2019-12-13 15:30:00,9.64,9.68,9.63,9.67,433988.0,8.5752,8.6108,8.5663,8.6019,433988.0
2019-12-16 09:30:00,9.79,9.86,9.68,9.69,240041.0,8.7086,8.7709,8.6108,8.6197,240041.0
2019-12-16 10:00:00,9.69,9.8,9.68,9.79,119035.0,8.6197,8.7175,8.6108,8.7086,119035.0
2019-12-16 10:30:00,9.8,9.82,9.77,9.79,333430.0,8.7175,8.7353,8.6908,8.7086,333430.0
2019-12-16 11:00:00,9.79,9.83,9.78,9.82,203108.0,8.7086,8.7442,8.6997,8.7353,203108.0
2019-12-16 11:30:00,9.83,9.83,9.75,9.76,84684.0,8.7442,8.7442,8.673,8.6819,84684.0
2019-12-16 12:00:00,9.76,9.79,9.75,9.78,50644.0,8.6819,8.7086,8.673,8.6997,50644.0
2019-12-16 12:30:00,9.78,9.79,9.76,9.79,52572.0,8.6997,8.7086,8.6819,8.7086,52572.0
2019-12-16 13:00:00,9.79,9.81,9.77,9.8,86417.0,8.7086,8.7264,8.6908,8.7175,86417.0
2019-12-16 13:30:00,9.8,9.81,9.78,9.79,78799.0,8.7175,8.7264,8.6997,8.7086,78799.0
2019-12-16 14:00:00,9.79,9.79,9.74,9.75,75175.0,8.7086,8.7086,8.6641,8.673,75175.0
2019-12-16 14:30:00,9.74,9.75,9.7,9.72,94419.0,8.6641,8.673,8.6286,8.6463,94419.0
2019-12-16 15:00:00,9.72,9.73,9.71,9.72,87638.0,8.6463,8.6552,8.6375,8.6463,87638.0
2019-12-16 15:30:00,9.73,9.74,9.68,9.72,437815.0,8.6552,8.6641,8.6108,8.6463,437815.0
2019-12-17 09:30:00,9.8,9.9,9.74,9.9,258375.0,8.7175,8.8065,8.6641,8.8065,258375.0
2019-12-17 10:00:00,9.9,9.93,9.84,9.89,185832.0,8.8065,8.8332,8.7531,8.7976,185832.0
2019-12-17 10:30:00,9.88,9.9,9.87,9.88,118167.0,8.7887,8.8065,8.7798,8.7887,118167.0
2019-12-17 11:00:00,9.89,9.92,9.85,9.9,124944.0,8.7976,8.8243,8.762,8.8065,124944.0
2019-12-17 11:30:00,9.9,9.94,9.89,9.93,69483.0,8.8065,8.842,8.7976,8.8332,69483.0
2019-12-17 12:00:00,9.94,9.98,9.93,9.97,124782.0,8.842,8.8776,8.8332,8.8687,124782.0
2019-12-17 12:30:00,9.97,9.98,9.94,9.95,194822.0,8.8687,8.8776,8.842,8.8509,194822.0
2019-12-17 13:00:00,9.95,9.96,9.9,9.91,146140.0,8.8509,8.8598,8.8065,8.8154,146140.0
2019-12-17 13:30:00,9.91,9.91,9.87,9.9,76721.0,8.8154,8.8154,8.7798,8.8065,76721.0
2019-12-17 14:00:00,9.9,9.9,9.86,9.88,109465.0,8.8065,8.8065,8.7709,8.7887,109465.0
2019-12-17 14:30:00,9.88,9.88,9.84,9.84,163772.0,8.7887,8.7887,8.7531,8.7531,163772.0
2019-12-17 15:00:00,9.84,9.89,9.83,9.88,122395.0,8.7531,8.7976,8.7442,8.7887,122395.0
2019-12-17 15:30:00,9.88,9.9,9.86,9.88,475115.0,8.7887,8.8065,8.7709,8.7887,475115.0
2019-12-18 09:30:00,9.86,9.91,9.82,9.83,132492.0,8.7709,8.8154,8.7353,8.7442,132492.0
2019-12-18 10:00:00,9.83,9.84,9.74,9.76,82268.0,8.7442,8.7531,8.6641,8.6819,82268.0
2019-12-18 10:30:00,9.76,9.95,9.76,9.89,182887.0,8.6819,8.8509,8.6819,8.7976,182887.0
2019-12-18 11:00:00,9.88,9.95,9.85,9.94,254247.0,8.7887,8.8509,8.762,8.842,254247.0
2019-12-18 11:30:00,9.94,9.96,9.91,9.92,102793.0,8.842,8.8598,8.8154,8.8243,102793.0
2019-12-18 12:00:00,9.92,9.95,9.89,9.94,52662.0,8.8243,8.8509,8.7976,8.842,52662.0
2019-12-18 12:30:00,9.94,9.94,9.9,9.91,42409.0,8.842,8.842,8.8065,8.8154,42409.0
2019-12-18 13:00:00,9.91,9.93,9.9,9.92,50932.0,8.8154,8.8332,8.8065,8.8243,50932.0
2019-12-18 13:30:00,9.92,9.92,9.89,9.9,49695.0,8.8243,8.8243,8.7976,8.8065,49695.0
2019-12-18 14:00:00,9.9,9.9,9.83,9.83,98385.0,8.8065,8.8065,8.7442,8.7442,98385.0
2019-12-18 14:30:00,9.83,9.83,9.79,9.81,196210.0,8.7442,8.7442,8.7086,8.7264,196210.0
2019-12-18 15:00:00,9.81,9.82,9.79,9.82,124946.0,8.7264,8.7353,8.7086,8.7353,124946.0
2019-12-18 15:30:00,9.81,9.85,9.81,9.84,177549.0,8.7264,8.762,8.7264,8.7531,177549.0
2019-12-19 09:30:00,9.8,9.92,9.78,9.87,120731.0,8.7175,8.8243,8.6997,8.7798,120731.0
2019-12-19 10:00:00,9.87,9.9,9.83,9.85,235609.0,8.7798,8.8065,8.7442,8.762,235609.0
2019-12-19 10:30:00,9.85,9.9,9.81,9.82,133069.0,8.762,8.8065,8.7264,8.7353,133069.0
2019-12-19 11:00:00,9.82,9.93,9.82,9.92,234288.0,8.7353,8.8332,8.7353,8.8243,234288.0
2019-12-19 11:30:00,9.91,9.93,9.88,9.92,109075.0,8.8154,8.8332,8.7887,8.8243,109075.0
2019-12-19 12:00:00,9.92,9.94,9.9,9.93,85246.0,8.8243,8.842,8.8065,8.8332,85246.0
2019-12-19 12:30:00,9.93,9.96,9.91,9.96,125521.0,8.8332,8.8598,8.8154,8.8598,125521.0
2019-12-19 13:00:00,9.96,9.98,9.95,9.95,82569.0,8.8598,8.8776,8.8509,8.8509,82569.0
2019-12-19 13:30:00,9.95,9.95,9.9,9.91,62598.0,8.8509,8.8509,8.8065,8.8154,62598.0
2019-12-19 14:00:00,9.91,9.96,9.91,9.94,218395.0,8.8154,8.8598,8.8154,8.842,218395.0
2019-12-19 14:30:00,9.95,9.95,9.9,9.93,117383.0,8.8509,8.8509,8.8065,8.8332,117383.0
2019-12-19 15:00:00,9.92,9.94,9.9,9.91,53696.0,8.8243,8.842,8.8065,8.8154,53696.0
2019-12-19 15:30:00,9.91,9.92,9.89,9.9,326856.0,8.8154,8.8243,8.7976,8.8065,326856.0
2019-12-20 09:30:00,9.9,9.94,9.8,9.8,183157.0,8.8065,8.842,8.7175,8.7175,183157.0
2019-12-20 10:00:00,9.79,9.84,9.76,9.8,316612.0,8.7086,8.7531,8.6819,8.7175,316612.0
2019-12-20 10:30:00,9.79,9.83,9.78,9.8,144641.0,8.7086,8.7442,8.6997,8.7175,144641.0
2019-12-20 11:00:00,9.79,9.9,9.78,9.9,155845.0,8.7086,8.8065,8.6997,8.8065,155845.0
2019-12-20 11:30:00,9.9,9.9,9.83,9.84,158572.0,8.8065,8.8065,8.7442,8.7531,158572.0
2019-12-20 12:00:00,9.85,9.87,9.82,9.87,314983.0,8.762,8.7798,8.7353,8.7798,314983.0
2019-12-20 12:30:00,9.87,9.88,9.82,9.83,271644.0,8.7798,8.7887,8.7353,8.7442,271644.0
2019-12-20 13:00:00,9.83,9.85,9.82,9.85,113053.0,8.7442,8.762,8.7353,8.762,113053.0
2019-12-20 13:30:00,9.85,9.87,9.84,9.86,164292.0,8.762,8.7798,8.7531,8.7709,164292.0
2019-12-20 14:00:00,9.86,9.86,9.77,9.78,127515.0,8.7709,8.7709,8.6908,8.6997,127515.0
2019-12-20 14:30:00,9.78,9.8,9.77,9.79,90740.0,8.6997,8.7175,8.6908,8.7086,90740.0
2019-12-20 15:00:00,9.79,9.84,9.78,9.82,127364.0,8.7086,8.7531,8.6997,8.7353,127364.0
2019-12-20 15:30:00,9.82,9.88,9.81,9.86,628036.0,8.7353,8.7887,8.7264,8.7709,628036.0
2019-12-23 09:30:00,9.87,9.98,9.87,9.97,149047.0,8.7798,8.8776,8.7798,8.8687,149047.0
2019-12-23 10:00:00,9.96,9.98,9.94,9.96,83437.0,8.8598,8.8776,8.842,8.8598,83437.0
2019-12-23 10:30:00,9.96,9.98,9.94,9.96,135212.0,8.8598,8.8776,8.842,8.8598,135212.0
2019-12-23 11:00:00,9.96,10.0,9.95,9.99,72212.0,8.8598,8.8954,8.8509,8.8865,72212.0
2019-12-23 11:30:00,9.99,10.03,9.97,10.03,117777.0,8.8865,8.9221,8.8687,8.9221,117777.0
2019-12-23 12:00:00,10.02,10.02,9.97,10.0,99049.0,8.9132,8.9132,8.8687,8.8954,99049.0
2019-12-23 12:30:00,10.01,10.05,9.99,10.05,61504.0,8.9043,8.9399,8.8865,8.9399,61504.0
2019-12-23 13:00:00,10.04,10.06,10.03,10.03,149831.0,8.931,8.9488,8.9221,8.9221,149831.0
2019-12-23 13:30:00,10.04,10.05,10.01,10.04,117550.0,8.931,8.9399,8.9043,8.931,117550.0
2019-12-23 14:00:00,10.03,10.03,9.98,9.99,112445.0,8.9221,8.9221,8.8776,8.8865,112445.0
2019-12-23 14:30:00,9.99,10.02,9.98,10.01,104028.0,8.8865,8.9132,8.8776,8.9043,104028.0
2019-12-23 15:00:00,10.01,10.05,9.99,10.05,118179.0,8.9043,8.9399,8.8865,8.9399,118179.0
2019-12-23 15:30:00,10.05,10.06,10.02,10.04,241728.0,8.9399,8.9488,8.9132,8.931,241728.0
2019-12-24 09:30:00,10.04,10.09,10.01,10.04,150333.0,8.931,8.9755,8.9043,8.931,150333.0
2019-12-24 10:00:00,10.04,10.09,10.01,10.03,175958.0,8.931,8.9755,8.9043,8.9221,175958.0
2019-12-24 10:30:00,10.02,10.07,10.01,10.05,73607.0,8.9132,8.9577,8.9043,8.9399,73607.0
2019-12-24 11:00:00,10.06,10.06,10.01,10.05,91217.0,8.9488,8.9488,8.9043,8.9399,91217.0
2019-12-24 11:30:00,10.05,10.06,10.03,10.04,61188.0,8.9399,8.9488,8.9221,8.931,61188.0
2019-12-24 12:00:00,10.04,10.04,9.98,9.98,167664.0,8.931,8.931,8.8776,8.8776,167664.0
2019-12-24 12:30:00,9.98,10.02,9.95,10.02,173374.0,8.8776,8.9132,8.8509,8.9132,173374.0
2019-12-26 09:30:00,10.09,10.13,10.05,10.06,77262.0,8.9755,9.0111,8.9399,8.9488,77262.0
2019-12-26 10:00:00,10.07,10.17,10.05,10.16,81549.0,8.9577,9.0466,8.9399,9.0377,81549.0
2019-12-26 10:30:00,10.16,10.24,10.15,10.23,209361.0,9.0377,9.1089,9.0289,9.1,209361.0
2019-12-26 11:00:00,10.22,10.24,10.18,10.2,185364.0,9.0911,9.1089,9.0555,9.0733,185364.0
2019-12-26 11:30:00,10.2,10.24,10.18,10.2,128277.0,9.0733,9.1089,9.0555,9.0733,128277.0
2019-12-26 12:00:00,10.2,10.21,10.19,10.21,50023.0,9.0733,9.0822,9.0644,9.0822,50023.0
2019-12-26 12:30:00,10.2,10.21,10.19,10.21,41061.0,9.0733,9.0822,9.0644,9.0822,41061.0
2019-12-26 13:00:00,10.2,10.22,10.2,10.22,61625.0,9.0733,9.0911,9.0733,9.0911,61625.0
2019-12-26 13:30:00,10.22,10.22,10.18,10.19,73821.0,9.0911,9.0911,9.0555,9.0644,73821.0
2019-12-26 14:00:00,10.19,10.22,10.17,10.2,140115.0,9.0644,9.0911,9.0466,9.0733,140115.0
2019-12-26 14:30:00,10.2,10.2,10.18,10.19,28234.0,9.0733,9.0733,9.0555,9.0644,28234.0
2019-12-26 15:00:00,10.19,10.19,10.17,10.18,34267.0,9.0644,9.0644,9.0466,9.0555,34267.0
2019-12-26 15:30:00,10.18,10.18,10.14,10.17,165434.0,9.0555,9.0555,9.02,9.0466,165434.0
2019-12-27 09:30:00,10.2,10.21,10.09,10.11,164088.0,9.0733,9.0822,8.9755,8.9933,164088.0
2019-12-27 10:00:00,10.09,10.14,10.05,10.14,83474.0,8.9755,9.02,8.9399,9.02,83474.0
2019-12-27 10:30:00,10.14,10.17,10.11,10.15,102627.0,9.02,9.0466,8.9933,9.0289,102627.0
2019-12-27 11:00:00,10.15,10.19,10.13,10.13,89883.0,9.0289,9.0644,9.0111,9.0111,89883.0
2019-12-27 11:30:00,10.13,10.14,10.1,10.13,73724.0,9.0111,9.02,8.9844,9.0111,73724.0
2019-12-27 12:00:00,10.12,10.14,10.1,10.13,176764.0,9.0022,9.02,8.9844,9.0111,176764.0
2019-12-27 12:30:00,10.12,10.15,10.11,10.12,109493.0,9.0022,9.0289,8.9933,9.0022,109493.0
2019-12-27 13:00:00,10.12,10.14,10.11,10.12,62488.0,9.0022,9.02,8.9933,9.0022,62488.0
2019-12-27 13:30:00,10.12,10.13,10.09,10.1,48519.0,9.0022,9.0111,8.9755,8.9844,48519.0
2019-12-27 14:00:00,10.09,10.1,10.06,10.1,129385.0,8.9755,8.9844,8.9488,8.9844,129385.0
2019-12-27 14:30:00,10.1,10.1,10.05,10.08,78923.0,8.9844,8.9844,8.9399,8.9666,78923.0
2019-12-27 15:00:00,10.07,10.08,10.05,10.07,83884.0,8.9577,8.9666,8.9399,8.9577,83884.0
2019-12-27 15:30:00,10.06,10.07,10.02,10.05,351691.0,8.9488,8.9577,8.9132,8.9399,351691.0
2019-12-30 09:30:00,10.14,10.18,10.0,10.07,236828.0,9.02,9.0555,8.8954,8.9577,236828.0
2019-12-30 10:00:00,10.09,10.13,10.03,10.05,396726.0,8.9755,9.0111,8.9221,8.9399,396726.0
2019-12-30 10:30:00,10.04,10.11,10.04,10.09,199097.0,8.931,8.9933,8.931,8.9755,199097.0
2019-12-30 11:00:00,10.09,10.15,10.08,10.09,138524.0,8.9755,9.0289,8.9666,8.9755,138524.0
2019-12-30 11:30:00,10.08,10.09,10.06,10.07,99750.0,8.9666,8.9755,8.9488,8.9577,99750.0
2019-12-30 12:00:00,10.07,10.11,10.05,10.11,46053.0,8.9577,8.9933,8.9399,8.9933,46053.0
2019-12-30 12:30:00,10.1,10.12,10.08,10.08,41558.0,8.9844,9.0022,8.9666,8.9666,41558.0
2019-12-30 13:00:00,10.09,10.13,10.08,10.12,82824.0,8.9755,9.0111,8.9666,9.0022,82824.0
2019-12-30 13:30:00,10.13,10.14,10.11,10.13,57724.0,9.0111,9.02,8.9933,9.0111,57724.0
2019-12-30 14:00:00,10.13,10.13,10.09,10.09,38146.0,9.0111,9.0111,8.9755,8.9755,38146.0
2019-12-30 14:30:00,10.09,10.1,10.06,10.08,47254.0,8.9755,8.9844,8.9488,8.9666,47254.0
2019-12-30 15:00:00,10.07,10.08,10.05,10.05,73894.0,8.9577,8.9666,8.9399,8.9399,73894.0
2019-12-30 15:30:00,10.05,10.08,10.04,10.08,312381.0,8.9399,8.9666,8.931,8.9666,312381.0
2019-12-31 09:30:00,9.99,10.15,9.96,10.12,373507.0,8.8865,9.0289,8.8598,9.0022,373507.0
2019-12-31 10:00:00,10.12,10.18,10.11,10.14,313495.0,9.0022,9.0555,8.9933,9.02,313495.0
2019-12-31 10:30:00,10.14,10.15,10.09,10.13,83008.0,9.02,9.0289,8.9755,9.0111,83008.0
2019-12-31 11:00:00,10.13,10.16,10.12,10.16,78028.0,9.0111,9.0377,9.0022,9.0377,78028.0
2019-12-31 11:30:00,10.16,10.22,10.14,10.19,102071.0,9.0377,9.0911,9.02,9.0644,102071.0
2019-12-31 12:00:00,10.2,10.2,10.15,10.17,53963.0,9.0733,9.0733,9.0289,9.0466,53963.0
2019-12-31 12:30:00,10.17,10.19,10.14,10.14,55832.0,9.0466,9.0644,9.02,9.02,55832.0
2019-12-31 13:00:00,10.15,10.19,10.13,10.18,139999.0,9.0289,9.0644,9.0111,9.0555,139999.0
2019-12-31 13:30:00,10.17,10.17,10.12,10.14,85527.0,9.0466,9.0466,9.0022,9.02,85527.0
2019-12-31 14:00:00,10.13,10.15,10.1,10.11,89800.0,9.0111,9.0289,8.9844,8.9933,89800.0
2019-12-31 14:30:00,10.11,10.12,10.09,10.11,126393.0,8.9933,9.0022,8.9755,8.9933,126393.0
2019-12-31 15:00:00,10.11,10.17,10.1,10.16,155906.0,8.9933,9.0466,8.9844,9.0377,155906.0
2019-12-31 15:30:00,10.16,10.17,10.14,10.16,232201.0,9.0377,9.0466,9.02,9.0377,232201.0
2020-01-02 09:30:00,10.18,10.29,10.18,10.24,392182.0,9.0555,9.1534,9.0555,9.1089,392182.0
2020-01-02 10:00:00,10.24,10.24,10.11,10.15,134865.0,9.1089,9.1089,8.9933,9.0289,134865.0
2020-01-02 10:30:00,10.16,10.2,10.14,10.2,121998.0,9.0377,9.0733,9.02,9.0733,121998.0
2020-01-02 11:00:00,10.19,10.2,10.12,10.15,168210.0,9.0644,9.0733,9.0022,9.0289,168210.0
2020-01-02 11:30:00,10.15,10.17,10.11,10.15,175004.0,9.0289,9.0466,8.9933,9.0289,175004.0
2020-01-02 12:00:00,10.15,10.18,10.12,10.13,127815.0,9.0289,9.0555,9.0022,9.0111,127815.0
2020-01-02 12:30:00,10.12,10.13,10.11,10.13,79426.0,9.0022,9.0111,8.9933,9.0111,79426.0
2020-01-02 13:00:00,10.13,10.13,10.07,10.09,171914.0,9.0111,9.0111,8.9577,8.9755,171914.0
2020-01-02 13:30:00,10.08,10.1,10.04,10.08,166465.0,8.9666,8.9844,8.931,8.9666,166465.0
2020-01-02 14:00:00,10.07,10.12,10.07,10.11,83420.0,8.9577,9.0022,8.9577,8.9933,83420.0
2020-01-02 14:30:00,10.11,10.12,10.08,10.09,74795.0,8.9933,9.0022,8.9666,8.9755,74795.0
2020-01-02 15:00:00,10.09,10.11,10.08,10.1,181863.0,8.9755,8.9933,8.9666,8.9844,181863.0
2020-01-02 15:30:00,10.11,10.15,10.1,10.14,333551.0,8.9933,9.0289,8.9844,9.02,333551.0
2020-01-03 09:30:00,10.31,10.52,10.26,10.33,709880.0,9.1712,9.358,9.1267,9.189,709880.0
2020-01-03 10:00:00,10.32,10.34,10.25,10.29,386342.0,9.1801,9.1979,9.1178,9.1534,386342.0
2020-01-03 10:30:00,10.29,10.36,10.28,10.35,268275.0,9.1534,9.2157,9.1445,9.2068,268275.0
2020-01-03 11:00:00,10.35,10.4,10.3,10.3,267338.0,9.2068,9.2512,9.1623,9.1623,267338.0
2020-01-03 11:30:00,10.3,10.31,10.22,10.23,176929.0,9.1623,9.1712,9.0911,9.1,176929.0
2020-01-03 12:00:00,10.24,10.27,10.2,10.22,158041.0,9.1089,9.1356,9.0733,9.0911,158041.0
2020-01-03 12:30:00,10.21,10.28,10.21,10.22,158449.0,9.0822,9.1445,9.0822,9.0911,158449.0
2020-01-03 13:00:00,10.22,10.24,10.2,10.21,68501.0,9.0911,9.1089,9.0733,9.0822,68501.0
2020-01-03 13:30:00,10.21,10.29,10.19,10.28,173275.0,9.0822,9.1534,9.0644,9.1445,173275.0
2020-01-03 14:00:00,10.29,10.29,10.22,10.22,84591.0,9.1534,9.1534,9.0911,9.0911,84591.0
2020-01-03 14:30:00,10.22,10.24,10.2,10.21,93603.0,9.0911,9.1089,9.0733,9.0822,93603.0
2020-01-03 15:00:00,10.2,10.21,10.16,10.19,154180.0,9.0733,9.0822,9.0377,9.0644,154180.0
2020-01-03 15:30:00,10.19,10.21,10.16,10.19,498104.0,9.0644,9.0822,9.0377,9.0644,498104.0
2020-01-06 09:30:00,10.28,10.39,10.27,10.32,145240.0,9.1445,9.2423,9.1356,9.1801,145240.0
2020-01-06 10:00:00,10.33,10.46,10.3,10.39,346657.0,9.189,9.3046,9.1623,9.2423,346657.0
2020-01-06 10:30:00,10.39,10.4,10.31,10.34,89275.0,9.2423,9.2512,9.1712,9.1979,89275.0
2020-01-06 11:00:00,10.34,10.34,10.29,10.33,132533.0,9.1979,9.1979,9.1534,9.189,132533.0
2020-01-06 11:30:00,10.33,10.37,10.33,10.34,69304.0,9.189,9.2246,9.189,9.1979,69304.0
2020-01-06 12:00:00,10.34,10.36,10.33,10.33,45818.0,9.1979,9.2157,9.189,9.189,45818.0
2020-01-06 12:30:00,10.34,10.35,10.32,10.35,60870.0,9.1979,9.2068,9.1801,9.2068,60870.0
2020-01-06 13:00:00,10.35,10.38,10.34,10.35,49005.0,9.2068,9.2334,9.1979,9.2068,49005.0
2020-01-06 13:30:00,10.35,10.36,10.33,10.35,93244.0,9.2068,9.2157,9.189,9.2068,93244.0
2020-01-06 14:00:00,10.34,10.4,10.34,10.38,82475.0,9.1979,9.2512,9.1979,9.2334,82475.0
2020-01-06 14:30:00,10.38,10.44,10.37,10.44,241085.0,9.2334,9.2868,9.2246,9.2868,241085.0
2020-01-06 15:00:00,10.43,10.49,10.42,10.47,194624.0,9.2779,9.3313,9.269,9.3135,194624.0
2020-01-06 15:30:00,10.47,10.49,10.42,10.48,361220.0,9.3135,9.3313,9.269,9.3224,361220.0
2020-01-07 09:30:00,10.4,10.41,10.29,10.34,477031.0,9.2512,9.2601,9.1534,9.1979,477031.0
2020-01-07 10:00:00,10.34,10.36,10.3,10.35,287762.0,9.1979,9.2157,9.1623,9.2068,287762.0
2020-01-07 10:30:00,10.35,10.36,10.31,10.32,87666.0,9.2068,9.2157,9.1712,9.1801,87666.0
2020-01-07 11:00:00,10.31,10.34,10.29,10.34,276425.0,9.1712,9.1979,9.1534,9.1979,276425.0
2020-01-07 11:30:00,10.34,10.35,10.33,10.35,204111.0,9.1979,9.2068,9.189,9.2068,204111.0
2020-01-07 12:00:00,10.34,10.39,10.33,10.37,121591.0,9.1979,9.2423,9.189,9.2246,121591.0
2020-01-07 12:30:00,10.37,10.4,10.34,10.39,66809.0,9.2246,9.2512,9.1979,9.2423,66809.0
2020-01-07 13:00:00,10.4,10.46,10.39,10.45,153302.0,9.2512,9.3046,9.2423,9.2957,153302.0
2020-01-07 13:30:00,10.45,10.45,10.42,10.43,121198.0,9.2957,9.2957,9.269,9.2779,121198.0
2020-01-07 14:00:00,10.43,10.45,10.4,10.41,136973.0,9.2779,9.2957,9.2512,9.2601,136973.0
2020-01-07 14:30:00,10.41,10.42,10.39,10.41,59593.0,9.2601,9.269,9.2423,9.2601,59593.0
2020-01-07 15:00:00,10.41,10.43,10.4,10.41,153601.0,9.2601,9.2779,9.2512,9.2601,153601.0
2020-01-07 15:30:00,10.41,10.42,10.4,10.4,211632.0,9.2601,9.269,9.2512,9.2512,211632.0
2020-01-08 09:30:00,10.41,10.41,10.28,10.31,499637.0,9.2601,9.2601,9.1445,9.1712,499637.0
2020-01-08 10:00:00,10.32,10.32,10.16,10.19,193743.0,9.1801,9.1801,9.0377,9.0644,193743.0
2020-01-08 10:30:00,10.19,10.2,10.1,10.17,256798.0,9.0644,9.0733,8.9844,9.0466,256798.0
2020-01-08 11:00:00,10.17,10.18,10.02,10.06,246947.0,9.0466,9.0555,8.9132,8.9488,246947.0
2020-01-08 11:30:00,10.07,10.13,9.99,10.13,482751.0,8.9577,9.0111,8.8865,9.0111,482751.0
2020-01-08 12:00:00,10.12,10.14,10.11,10.12,117427.0,9.0022,9.02,8.9933,9.0022,117427.0
2020-01-08 12:30:00,10.13,10.14,10.06,10.1,193069.0,9.0111,9.02,8.9488,8.9844,193069.0
2020-01-08 13:00:00,10.1,10.13,10.05,10.07,48765.0,8.9844,9.0111,8.9399,8.9577,48765.0
2020-01-08 13:30:00,10.07,10.08,10.03,10.04,142828.0,8.9577,8.9666,8.9221,8.931,142828.0
2020-01-08 14:00:00,10.04,10.09,10.03,10.08,93451.0,8.931,8.9755,8.9221,8.9666,93451.0
2020-01-08 14:30:00,10.08,10.12,10.06,10.07,123359.0,8.9666,9.0022,8.9488,8.9577,123359.0
2020-01-08 15:00:00,10.07,10.12,10.06,10.11,166183.0,8.9577,9.0022,8.9488,8.9933,166183.0
2020-01-08 15:30:00,10.11,10.12,10.05,10.06,553863.0,8.9933,9.0022,8.9399,8.9488,553863.0
2020-01-09 09:30:00,10.1,10.1,9.94,9.99,551709.0,8.9844,8.9844,8.842,8.8865,551709.0
2020-01-09 10:00:00,9.99,9.99,9.87,9.93,365230.0,8.8865,8.8865,8.7798,8.8332,365230.0
2020-01-09 10:30:00,9.93,9.94,9.83,9.92,955458.0,8.8332,8.842,8.7442,8.8243,955458.0
2020-01-09 11:00:00,9.93,9.94,9.89,9.92,331334.0,8.8332,8.842,8.7976,8.8243,331334.0
2020-01-09 11:30:00,9.92,9.93,9.88,9.9,159948.0,8.8243,8.8332,8.7887,8.8065,159948.0
2020-01-09 12:00:00,9.9,9.92,9.88,9.9,339461.0,8.8065,8.8243,8.7887,8.8065,339461.0
2020-01-09 12:30:00,9.9,9.94,9.88,9.93,174965.0,8.8065,8.842,8.7887,8.8332,174965.0
2020-01-09 13:00:00,9.94,9.94,9.91,9.93,158822.0,8.842,8.842,8.8154,8.8332,158822.0
2020-01-09 13:30:00,9.92,9.93,9.89,9.91,91766.0,8.8243,8.8332,8.7976,8.8154,91766.0
2020-01-09 14:00:00,9.91,9.95,9.91,9.94,379540.0,8.8154,8.8509,8.8154,8.842,379540.0
2020-01-09 14:30:00,9.94,10.0,9.93,9.97,535593.0,8.842,8.8954,8.8332,8.8687,535593.0
2020-01-09 15:00:00,9.98,10.02,9.97,9.97,613503.0,8.8776,8.9132,8.8687,8.8687,613503.0
2020-01-09 15:30:00,9.97,9.99,9.96,9.97,330254.0,8.8687,8.8865,8.8598,8.8687,330254.0
2020-01-10 09:30:00,9.94,9.96,9.86,9.94,180298.0,8.842,8.8598,8.7709,8.842,180298.0
2020-01-10 10:00:00,9.94,9.98,9.91,9.97,231697.0,8.842,8.8776,8.8154,8.8687,231697.0
2020-01-10 10:30:00,9.97,10.0,9.91,9.94,290971.0,8.8687,8.8954,8.8154,8.842,290971.0
2020-01-10 11:00:00,9.93,9.97,9.91,9.93,131725.0,8.8332,8.8687,8.8154,8.8332,131725.0
2020-01-10 11:30:00,9.92,9.95,9.88,9.9,198197.0,8.8243,8.8509,8.7887,8.8065,198197.0
2020-01-10 12:00:00,9.91,9.94,9.87,9.94,96492.0,8.8154,8.842,8.7798,8.842,96492.0
2020-01-10 12:30:00,9.93,9.94,9.9,9.92,59281.0,8.8332,8.842,8.8065,8.8243,59281.0
2020-01-10 13:00:00,9.92,9.96,9.91,9.94,143759.0,8.8243,8.8598,8.8154,8.842,143759.0
2020-01-10 13:30:00,9.94,9.96,9.91,9.94,304587.0,8.842,8.8598,8.8154,8.842,304587.0
2020-01-10 14:00:00,9.94,9.95,9.92,9.93,61081.0,8.842,8.8509,8.8243,8.8332,61081.0
2020-01-10 14:30:00,9.93,9.95,9.92,9.94,93075.0,8.8332,8.8509,8.8243,8.842,93075.0
2020-01-10 15:00:00,9.94,9.94,9.88,9.88,180311.0,8.842,8.842,8.7887,8.7887,180311.0
2020-01-10 15:30:00,9.88,9.91,9.87,9.88,642738.0,8.7887,8.8154,8.7798,8.7887,642738.0
2020-01-13 09:30:00,9.81,9.82,9.52,9.57,498698.0,8.7264,8.7353,8.4684,8.5129,498698.0
2020-01-13 10:00:00,9.57,9.67,9.51,9.66,282142.0,8.5129,8.6019,8.4595,8.593,282142.0
2020-01-13 10:30:00,9.66,9.78,9.63,9.76,393700.0,8.593,8.6997,8.5663,8.6819,393700.0
2020-01-13 11:00:00,9.76,9.82,9.7,9.72,402647.0,8.6819,8.7353,8.6286,8.6463,402647.0
2020-01-13 11:30:00,9.72,9.75,9.71,9.72,103688.0,8.6463,8.673,8.6375,8.6463,103688.0
2020-01-13 12:00:00,9.71,9.73,9.68,9.69,120704.0,8.6375,8.6552,8.6108,8.6197,120704.0
2020-01-13 12:30:00,9.69,9.71,9.64,9.69,266726.0,8.6197,8.6375,8.5752,8.6197,266726.0
2020-01-13 13:00:00,9.7,9.7,9.68,9.69,105593.0,8.6286,8.6286,8.6108,8.6197,105593.0
2020-01-13 13:30:00,9.7,9.71,9.69,9.69,68151.0,8.6286,8.6375,8.6197,8.6197,68151.0
2020-01-13 14:00:00,9.7,9.71,9.66,9.67,400844.0,8.6286,8.6375,8.593,8.6019,400844.0
2020-01-13 14:30:00,9.67,9.69,9.66,9.69,159300.0,8.6019,8.6197,8.593,8.6197,159300.0
2020-01-13 15:00:00,9.69,9.7,9.67,9.68,131476.0,8.6197,8.6286,8.6019,8.6108,131476.0
2020-01-13 15:30:00,9.68,9.68,9.66,9.67,379189.0,8.6108,8.6108,8.593,8.6019,379189.0
2020-01-14 09:30:00,9.64,9.69,9.55,9.6,207693.0,8.5752,8.6197,8.4951,8.5396,207693.0
2020-01-14 10:00:00,9.6,9.64,9.57,9.58,434492.0,8.5396,8.5752,8.5129,8.5218,434492.0
2020-01-14 10:30:00,9.58,9.59,9.55,9.57,295456.0,8.5218,8.5307,8.4951,8.5129,295456.0
2020-01-14 11:00:00,9.57,9.64,9.55,9.61,503948.0,8.5129,8.5752,8.4951,8.5485,503948.0
2020-01-14 11:30:00,9.61,9.65,9.59,9.63,335125.0,8.5485,8.5841,8.5307,8.5663,335125.0
2020-01-14 12:00:00,9.63,9.63,9.6,9.61,272707.0,8.5663,8.5663,8.5396,8.5485,272707.0
2020-01-14 12:30:00,9.61,9.62,9.6,9.61,152584.0,8.5485,8.5574,8.5396,8.5485,152584.0
2020-01-14 13:00:00,9.61,9.62,9.59,9.61,73513.0,8.5485,8.5574,8.5307,8.5485,73513.0
2020-01-14 13:30:00,9.61,9.62,9.57,9.6,164841.0,8.5485,8.5574,8.5129,8.5396,164841.0
2020-01-14 14:00:00,9.6,9.6,9.54,9.57,238630.0,8.5396,8.5396,8.4862,8.5129,238630.0
2020-01-14 14:30:00,9.57,9.59,9.56,9.57,141174.0,8.5129,8.5307,8.504,8.5129,141174.0
2020-01-14 15:00:00,9.57,9.58,9.55,9.57,261993.0,8.5129,8.5218,8.4951,8.5129,261993.0
2020-01-14 15:30:00,9.57,9.58,9.54,9.55,595686.0,8.5129,8.5218,8.4862,8.4951,595686.0
2020-01-15 09:30:00,9.53,9.53,9.42,9.5,455508.0,8.4773,8.4773,8.3795,8.4507,455508.0
2020-01-15 10:00:00,9.49,9.5,9.45,9.48,195582.0,8.4418,8.4507,8.4062,8.4329,195582.0
2020-01-15 10:30:00,9.49,9.49,9.4,9.41,154979.0,8.4418,8.4418,8.3617,8.3706,154979.0
2020-01-15 11:00:00,9.41,9.48,9.39,9.48,713919.0,8.3706,8.4329,8.3528,8.4329,713919.0
2020-01-15 11:30:00,9.48,9.51,9.44,9.49,291308.0,8.4329,8.4595,8.3973,8.4418,291308.0
2020-01-15 12:00:00,9.49,9.51,9.45,9.49,137502.0,8.4418,8.4595,8.4062,8.4418,137502.0
2020-01-15 12:30:00,9.49,9.5,9.43,9.45,113451.0,8.4418,8.4507,8.3884,8.4062,113451.0
2020-01-15 13:00:00,9.45,9.49,9.44,9.48,111194.0,8.4062,8.4418,8.3973,8.4329,111194.0
2020-01-15 13:30:00,9.48,9.5,9.46,9.47,171039.0,8.4329,8.4507,8.4151,8.424,171039.0
2020-01-15 14:00:00,9.47,9.51,9.46,9.51,98064.0,8.424,8.4595,8.4151,8.4595,98064.0
2020-01-15 14:30:00,9.51,9.52,9.49,9.51,184133.0,8.4595,8.4684,8.4418,8.4595,184133.0
2020-01-15 15:00:00,9.51,9.52,9.47,9.52,271285.0,8.4595,8.4684,8.424,8.4684,271285.0
2020-01-15 15:30:00,9.52,9.53,9.49,9.49,610885.0,8.4684,8.4773,8.4418,8.4418,610885.0
2020-01-16 09:30:00,9.54,9.6,9.52,9.57,346439.0,8.4862,8.5396,8.4684,8.5129,346439.0
2020-01-16 10:00:00,9.57,9.58,9.52,9.54,662266.0,8.5129,8.5218,8.4684,8.4862,662266.0
2020-01-16 10:30:00,9.53,9.58,9.52,9.56,655764.0,8.4773,8.5218,8.4684,8.504,655764.0
2020-01-16 11:00:00,9.57,9.6,9.55,9.58,922622.0,8.5129,8.5396,8.4951,8.5218,922622.0
2020-01-16 11:30:00,9.58,9.59,9.56,9.58,1006830.0,8.5218,8.5307,8.504,8.5218,1006830.0
2020-01-16 12:00:00,9.58,9.58,9.51,9.52,198230.0,8.5218,8.5218,8.4595,8.4684,198230.0
2020-01-16 12:30:00,9.53,9.53,9.46,9.46,151890.0,8.4773,8.4773,8.4151,8.4151,151890.0
2020-01-16 13:00:00,9.46,9.51,9.46,9.48,237907.0,8.4151,8.4595,8.4151,8.4329,237907.0
2020-01-16 13:30:00,9.47,9.5,9.45,9.46,151928.0,8.424,8.4507,8.4062,8.4151,151928.0
2020-01-16 14:00:00,9.46,9.49,9.45,9.46,152291.0,8.4151,8.4418,8.4062,8.4151,152291.0
2020-01-16 14:30:00,9.46,9.48,9.44,9.45,116456.0,8.4151,8.4329,8.3973,8.4062,116456.0
2020-01-16 15:00:00,9.45,9.46,9.43,9.44,255350.0,8.4062,8.4151,8.3884,8.3973,255350.0
2020-01-16 15:30:00,9.45,9.45,9.38,9.39,890462.0,8.4062,8.4062,8.3439,8.3528,890462.0
2020-01-17 09:30:00,9.43,9.43,9.35,9.36,339489.0,8.3884,8.3884,8.3172,8.3261,339489.0
2020-01-17 10:00:00,9.37,9.42,9.3,9.3,141317.0,8.335,8.3795,8.2727,8.2727,141317.0
2020-01-17 10:30:00,9.3,9.35,9.27,9.35,170233.0,8.2727,8.3172,8.2461,8.3172,170233.0
2020-01-17 11:00:00,9.36,9.36,9.29,9.3,86265.0,8.3261,8.3261,8.2638,8.2727,86265.0
2020-01-17 11:30:00,9.3,9.35,9.3,9.32,138559.0,8.2727,8.3172,8.2727,8.2905,138559.0
2020-01-17 12:00:00,9.33,9.33,9.28,9.29,57583.0,8.2994,8.2994,8.255,8.2638,57583.0
2020-01-17 12:30:00,9.29,9.31,9.27,9.31,71978.0,8.2638,8.2816,8.2461,8.2816,71978.0
2020-01-17 13:00:00,9.3,9.34,9.3,9.33,64118.0,8.2727,8.3083,8.2727,8.2994,64118.0
2020-01-17 13:30:00,9.33,9.36,9.32,9.34,91171.0,8.2994,8.3261,8.2905,8.3083,91171.0
2020-01-17 14:00:00,9.34,9.34,9.29,9.3,81409.0,8.3083,8.3083,8.2638,8.2727,81409.0
2020-01-17 14:30:00,9.31,9.34,9.29,9.34,72834.0,8.2816,8.3083,8.2638,8.3083,72834.0
2020-01-17 15:00:00,9.33,9.34,9.28,9.28,110738.0,8.2994,8.3083,8.255,8.255,110738.0
2020-01-17 15:30:00,9.29,9.31,9.26,9.27,581499.0,8.2638,8.2816,8.2372,8.2461,581499.0
2020-01-21 09:30:00,9.23,9.23,9.12,9.19,571720.0,8.2105,8.2105,8.1126,8.1749,571720.0
2020-01-21 10:00:00,9.19,9.23,9.17,9.21,188478.0,8.1749,8.2105,8.1571,8.1927,188478.0
2020-01-21 10:30:00,9.21,9.33,9.2,9.28,327729.0,8.1927,8.2994,8.1838,8.255,327729.0
2020-01-21 11:00:00,9.28,9.31,9.24,9.25,295240.0,8.255,8.2816,8.2194,8.2283,295240.0
2020-01-21 11:30:00,9.25,9.27,9.23,9.25,97621.0,8.2283,8.2461,8.2105,8.2283,97621.0
2020-01-21 12:00:00,9.25,9.26,9.21,9.21,70202.0,8.2283,8.2372,8.1927,8.1927,70202.0
2020-01-21 12:30:00,9.21,9.23,9.17,9.18,104247.0,8.1927,8.2105,8.1571,8.166,104247.0
2020-01-21 13:00:00,9.18,9.19,9.16,9.17,116557.0,8.166,8.1749,8.1482,8.1571,116557.0
2020-01-21 13:30:00,9.17,9.19,9.16,9.17,107468.0,8.1571,8.1749,8.1482,8.1571,107468.0
2020-01-21 14:00:00,9.17,9.18,9.16,9.17,99421.0,8.1571,8.166,8.1482,8.1571,99421.0
2020-01-21 14:30:00,9.17,9.21,9.16,9.18,196331.0,8.1571,8.1927,8.1482,8.166,196331.0
2020-01-21 15:00:00,9.18,9.2,9.16,9.17,176181.0,8.166,8.1838,8.1482,8.1571,176181.0
2020-01-21 15:30:00,9.16,9.17,9.14,9.14,508816.0,8.1482,8.1571,8.1304,8.1304,508816.0
2020-01-22 09:30:00,9.1,9.16,9.04,9.14,267873.0,8.0948,8.1482,8.0415,8.1304,267873.0
2020-01-22 10:00:00,9.13,9.15,9.09,9.13,231028.0,8.1215,8.1393,8.0859,8.1215,231028.0
2020-01-22 10:30:00,9.13,9.15,9.1,9.11,228251.0,8.1215,8.1393,8.0948,8.1037,228251.0
2020-01-22 11:00:00,9.11,9.11,9.05,9.1,295726.0,8.1037,8.1037,8.0504,8.0948,295726.0
2020-01-22 11:30:00,9.1,9.1,9.05,9.06,70985.0,8.0948,8.0948,8.0504,8.0593,70985.0
2020-01-22 12:00:00,9.06,9.08,9.04,9.07,119717.0,8.0593,8.077,8.0415,8.0681,119717.0
2020-01-22 12:30:00,9.06,9.1,9.05,9.08,114573.0,8.0593,8.0948,8.0504,8.077,114573.0
2020-01-22 13:00:00,9.08,9.11,9.07,9.11,86304.0,8.077,8.1037,8.0681,8.1037,86304.0
2020-01-22 13:30:00,9.12,9.13,9.1,9.11,210995.0,8.1126,8.1215,8.0948,8.1037,210995.0
2020-01-22 14:00:00,9.11,9.12,9.1,9.12,214746.0,8.1037,8.1126,8.0948,8.1126,214746.0
2020-01-22 14:30:00,9.12,9.18,9.11,9.13,1133619.0,8.1126,8.166,8.1037,8.1215,1133619.0
2020-01-22 15:00:00,9.13,9.13,9.11,9.12,208337.0,8.1215,8.1215,8.1037,8.1126,208337.0
2020-01-22 15:30:00,9.12,9.13,9.09,9.1,719147.0,8.1126,8.1215,8.0859,8.0948,719147.0
2020-01-23 09:30:00,8.96,8.98,8.8,8.98,291373.0,7.9703,7.9881,7.828,7.9881,291373.0
2020-01-23 10:00:00,8.98,9.0,8.9,8.96,194628.0,7.9881,8.0059,7.9169,7.9703,194628.0
2020-01-23 10:30:00,8.96,8.97,8.83,8.84,243728.0,7.9703,7.9792,7.8547,7.8636,243728.0
2020-01-23 11:00:00,8.85,8.96,8.84,8.87,209145.0,7.8724,7.9703,7.8636,7.8902,209145.0
2020-01-23 11:30:00,8.87,8.95,8.86,8.95,105723.0,7.8902,7.9614,7.8813,7.9614,105723.0
2020-01-23 12:00:00,8.95,8.95,8.91,8.92,84281.0,7.9614,7.9614,7.9258,7.9347,84281.0
2020-01-23 12:30:00,8.92,8.95,8.89,8.89,82107.0,7.9347,7.9614,7.908,7.908,82107.0
2020-01-23 13:00:00,8.89,8.96,8.89,8.93,137873.0,7.908,7.9703,7.908,7.9436,137873.0
2020-01-23 13:30:00,8.93,9.0,8.93,9.0,105196.0,7.9436,8.0059,7.9436,8.0059,105196.0
2020-01-23 14:00:00,9.0,9.05,9.0,9.03,232643.0,8.0059,8.0504,8.0059,8.0326,232643.0
2020-01-23 14:30:00,9.04,9.06,9.0,9.01,121598.0,8.0415,8.0593,8.0059,8.0148,121598.0
2020-01-23 15:00:00,9.01,9.03,9.0,9.01,134851.0,8.0148,8.0326,8.0059,8.0148,134851.0
2020-01-23 15:30:00,9.01,9.06,9.0,9.04,1110715.0,8.0148,8.0593,8.0059,8.0415,1110715.0
2020-01-24 09:30:00,8.96,8.98,8.88,8.94,319759.0,7.9703,7.9881,7.8991,7.9525,319759.0
2020-01-24 10:00:00,8.94,8.94,8.84,8.85,265499.0,7.9525,7.9525,7.8636,7.8724,265499.0
2020-01-24 10:30:00,8.85,8.89,8.83,8.86,425540.0,7.8724,7.908,7.8547,7.8813,425540.0
2020-01-24 11:00:00,8.86,8.89,8.81,8.82,241953.0,7.8813,7.908,7.8369,7.8458,241953.0
2020-01-24 11:30:00,8.82,8.84,8.8,8.83,131268.0,7.8458,7.8636,7.828,7.8547,131268.0
2020-01-24 12:00:00,8.84,8.85,8.79,8.81,80164.0,7.8636,7.8724,7.8191,7.8369,80164.0
2020-01-24 12:30:00,8.81,8.83,8.79,8.8,59789.0,7.8369,7.8547,7.8191,7.828,59789.0
2020-01-24 13:00:00,8.8,8.83,8.78,8.79,110238.0,7.828,7.8547,7.8102,7.8191,110238.0
2020-01-24 13:30:00,8.79,8.8,8.75,8.76,106303.0,7.8191,7.828,7.7835,7.7924,106303.0
2020-01-24 14:00:00,8.76,8.76,8.7,8.73,360746.0,7.7924,7.7924,7.739,7.7657,360746.0
2020-01-24 14:30:00,8.72,8.78,8.72,8.77,182208.0,7.7568,7.8102,7.7568,7.8013,182208.0
2020-01-24 15:00:00,8.76,8.81,8.75,8.79,256396.0,7.7924,7.8369,7.7835,7.8191,256396.0
2020-01-24 15:30:00,8.79,8.8,8.75,8.76,928387.0,7.8191,7.828,7.7835,7.7924,928387.0
2020-01-27 09:30:00,8.48,8.62,8.46,8.55,1137624.0,7.5433,7.6679,7.5255,7.6056,1137624.0
2020-01-27 10:00:00,8.55,8.61,8.52,8.59,733242.0,7.6056,7.659,7.5789,7.6412,733242.0
2020-01-27 10:30:00,8.59,8.62,8.49,8.5,575625.0,7.6412,7.6679,7.5522,7.5611,575625.0
2020-01-27 11:00:00,8.5,8.61,8.49,8.6,972295.0,7.5611,7.659,7.5522,7.6501,972295.0
2020-01-27 11:30:00,8.6,8.63,8.55,8.58,515244.0,7.6501,7.6767,7.6056,7.6323,515244.0
2020-01-27 12:00:00,8.57,8.63,8.57,8.62,668143.0,7.6234,7.6767,7.6234,7.6679,668143.0
2020-01-27 12:30:00,8.62,8.67,8.62,8.63,173022.0,7.6679,7.7123,7.6679,7.6767,173022.0
2020-01-27 13:00:00,8.63,8.68,8.63,8.66,152812.0,7.6767,7.7212,7.6767,7.7034,152812.0
2020-01-27 13:30:00,8.67,8.7,8.65,8.68,176578.0,7.7123,7.739,7.6945,7.7212,176578.0
2020-01-27 14:00:00,8.68,8.71,8.66,8.69,415074.0,7.7212,7.7479,7.7034,7.7301,415074.0
2020-01-27 14:30:00,8.69,8.71,8.68,8.7,450427.0,7.7301,7.7479,7.7212,7.739,450427.0
2020-01-27 15:00:00,8.7,8.71,8.66,8.7,442131.0,7.739,7.7479,7.7034,7.739,442131.0
2020-01-27 15:30:00,8.7,8.76,8.69,8.75,809104.0,7.739,7.7924,7.7301,7.7835,809104.0
2020-01-28 09:30:00,8.79,8.85,8.72,8.81,646544.0,7.8191,7.8724,7.7568,7.8369,646544.0
2020-01-28 10:00:00,8.82,8.9,8.79,8.9,653195.0,7.8458,7.9169,7.8191,7.9169,653195.0
2020-01-28 10:30:00,8.89,8.94,8.84,8.92,472121.0,7.908,7.9525,7.8636,7.9347,472121.0
2020-01-28 11:00:00,8.92,8.92,8.81,8.89,393469.0,7.9347,7.9347,7.8369,7.908,393469.0
2020-01-28 11:30:00,8.89,8.93,8.87,8.93,245217.0,7.908,7.9436,7.8902,7.9436,245217.0
2020-01-28 12:00:00,8.93,8.93,8.89,8.93,143657.0,7.9436,7.9436,7.908,7.9436,143657.0
2020-01-28 12:30:00,8.93,8.93,8.85,8.86,133393.0,7.9436,7.9436,7.8724,7.8813,133393.0
2020-01-28 13:00:00,8.85,8.88,8.84,8.88,101638.0,7.8724,7.8991,7.8636,7.8991,101638.0
2020-01-28 13:30:00,8.87,8.88,8.84,8.86,95432.0,7.8902,7.8991,7.8636,7.8813,95432.0
2020-01-28 14:00:00,8.86,8.88,8.81,8.81,205119.0,7.8813,7.8991,7.8369,7.8369,205119.0
2020-01-28 14:30:00,8.81,8.87,8.81,8.86,363201.0,7.8369,7.8902,7.8369,7.8813,363201.0
2020-01-28 15:00:00,8.85,8.89,8.83,8.88,333747.0,7.8724,7.908,7.8547,7.8991,333747.0
2020-01-28 15:30:00,8.88,8.9,8.86,8.87,599400.0,7.8991,7.9169,7.8813,7.8902,599400.0
2020-01-29 09:30:00,8.91,8.99,8.87,8.92,678090.0,7.9258,7.997,7.8902,7.9347,678090.0
2020-01-29 10:00:00,8.91,8.98,8.87,8.97,406976.0,7.9258,7.9881,7.8902,7.9792,406976.0
2020-01-29 10:30:00,8.96,8.97,8.88,8.96,232138.0,7.9703,7.9792,7.8991,7.9703,232138.0
2020-01-29 11:00:00,8.96,8.97,8.91,8.92,232708.0,7.9703,7.9792,7.9258,7.9347,232708.0
2020-01-29 11:30:00,8.92,8.94,8.89,8.92,351703.0,7.9347,7.9525,7.908,7.9347,351703.0
2020-01-29 12:00:00,8.92,8.96,8.9,8.93,317085.0,7.9347,7.9703,7.9169,7.9436,317085.0
2020-01-29 12:30:00,8.93,8.95,8.9,8.93,147862.0,7.9436,7.9614,7.9169,7.9436,147862.0
2020-01-29 13:00:00,8.92,8.97,8.91,8.96,159796.0,7.9347,7.9792,7.9258,7.9703,159796.0
2020-01-29 13:30:00,8.96,8.97,8.9,8.95,135690.0,7.9703,7.9792,7.9169,7.9614,135690.0
2020-01-29 14:00:00,8.95,8.95,8.93,8.94,68477.0,7.9614,7.9614,7.9436,7.9525,68477.0
2020-01-29 14:30:00,8.94,8.95,8.9,8.94,82305.0,7.9525,7.9614,7.9169,7.9525,82305.0
2020-01-29 15:00:00,8.93,8.96,8.91,8.95,407549.0,7.9436,7.9703,7.9258,7.9614,407549.0
2020-01-29 15:30:00,8.95,9.0,8.94,8.95,652431.0,7.9614,8.0059,7.9525,7.9614,652431.0
2020-01-30 09:30:00,8.81,9.03,8.78,8.98,624787.0,7.8369,8.0326,7.8102,7.9881,624787.0
2020-01-30 10:00:00,8.99,9.04,8.97,9.03,714956.0,7.997,8.0415,7.9792,8.0326,714956.0
2020-01-30 10:30:00,9.02,9.03,8.94,8.95,554809.0,8.0237,8.0326,7.9525,7.9614,554809.0
2020-01-30 11:00:00,8.95,9.0,8.91,8.99,134612.0,7.9614,8.0059,7.9258,7.997,134612.0
2020-01-30 11:30:00,8.99,9.0,8.97,8.99,350036.0,7.997,8.0059,7.9792,7.997,350036.0
2020-01-30 12:00:00,8.99,9.0,8.87,8.87,260700.0,7.997,8.0059,7.8902,7.8902,260700.0
2020-01-30 12:30:00,8.87,8.9,8.85,8.87,105882.0,7.8902,7.9169,7.8724,7.8902,105882.0
2020-01-30 13:00:00,8.88,8.89,8.86,8.87,105173.0,7.8991,7.908,7.8813,7.8902,105173.0
2020-01-30 13:30:00,8.87,8.91,8.87,8.88,85943.0,7.8902,7.9258,7.8902,7.8991,85943.0
2020-01-30 14:00:00,8.88,8.99,8.87,8.97,162624.0,7.8991,7.997,7.8902,7.9792,162624.0
2020-01-30 14:30:00,8.97,9.03,8.94,9.01,258082.0,7.9792,8.0326,7.9525,8.0148,258082.0
2020-01-30 15:00:00,9.01,9.04,9.0,9.02,163241.0,8.0148,8.0415,8.0059,8.0237,163241.0
2020-01-30 15:30:00,9.02,9.07,9.01,9.05,445352.0,8.0237,8.0681,8.0148,8.0504,445352.0
2020-01-31 09:30:00,8.88,8.91,8.79,8.89,446282.0,7.8991,7.9258,7.8191,7.908,446282.0
2020-01-31 10:00:00,8.89,8.9,8.8,8.81,207769.0,7.908,7.9169,7.828,7.8369,207769.0
2020-01-31 10:30:00,8.8,8.81,8.69,8.75,273829.0,7.828,7.8369,7.7301,7.7835,273829.0
2020-01-31 11:00:00,8.75,8.82,8.73,8.77,344016.0,7.7835,7.8458,7.7657,7.8013,344016.0
2020-01-31 11:30:00,8.77,8.87,8.76,8.85,234787.0,7.8013,7.8902,7.7924,7.8724,234787.0
2020-01-31 12:00:00,8.84,8.85,8.75,8.76,87597.0,7.8636,7.8724,7.7835,7.7924,87597.0
2020-01-31 12:30:00,8.76,8.78,8.71,8.75,215894.0,7.7924,7.8102,7.7479,7.7835,215894.0
2020-01-31 13:00:00,8.75,8.78,8.72,8.74,111554.0,7.7835,7.8102,7.7568,7.7746,111554.0
2020-01-31 13:30:00,8.74,8.75,8.69,8.7,187425.0,7.7746,7.7835,7.7301,7.739,187425.0
2020-01-31 14:00:00,8.7,8.75,8.69,8.7,155276.0,7.739,7.7835,7.7301,7.739,155276.0
2020-01-31 14:30:00,8.7,8.73,8.69,8.72,355174.0,7.739,7.7657,7.7301,7.7568,355174.0
2020-01-31 15:00:00,8.72,8.73,8.66,8.69,462065.0,7.7568,7.7657,7.7034,7.7301,462065.0
2020-01-31 15:30:00,8.7,8.73,8.68,8.71,827036.0,7.739,7.7657,7.7212,7.7479,827036.0
2020-02-03 09:30:00,8.72,8.81,8.71,8.8,539424.0,7.7568,7.8369,7.7479,7.828,539424.0
2020-02-03 10:00:00,8.81,8.87,8.8,8.82,781081.0,7.8369,7.8902,7.828,7.8458,781081.0
2020-02-03 10:30:00,8.83,8.84,8.77,8.78,954471.0,7.8547,7.8636,7.8013,7.8102,954471.0
2020-02-03 11:00:00,8.78,8.78,8.65,8.69,330852.0,7.8102,7.8102,7.6945,7.7301,330852.0
2020-02-03 11:30:00,8.7,8.72,8.65,8.67,280655.0,7.739,7.7568,7.6945,7.7123,280655.0
2020-02-03 12:00:00,8.67,8.68,8.63,8.63,424755.0,7.7123,7.7212,7.6767,7.6767,424755.0
2020-02-03 12:30:00,8.63,8.68,8.62,8.67,299243.0,7.6767,7.7212,7.6679,7.7123,299243.0
2020-02-03 13:00:00,8.68,8.69,8.63,8.66,232047.0,7.7212,7.7301,7.6767,7.7034,232047.0
2020-02-03 13:30:00,8.66,8.7,8.64,8.68,307573.0,7.7034,7.739,7.6856,7.7212,307573.0
2020-02-03 14:00:00,8.68,8.68,8.63,8.63,279432.0,7.7212,7.7212,7.6767,7.6767,279432.0
2020-02-03 14:30:00,8.63,8.64,8.59,8.62,513078.0,7.6767,7.6856,7.6412,7.6679,513078.0
2020-02-03 15:00:00,8.62,8.65,8.6,8.64,169373.0,7.6679,7.6945,7.6501,7.6856,169373.0
2020-02-03 15:30:00,8.64,8.66,8.61,8.64,463595.0,7.6856,7.7034,7.659,7.6856,463595.0
2020-02-04 09:30:00,8.83,8.91,8.8,8.86,539114.0,7.8547,7.9258,7.828,7.8813,539114.0
2020-02-04 10:00:00,8.87,8.87,8.78,8.83,193680.0,7.8902,7.8902,7.8102,7.8547,193680.0
2020-02-04 10:30:00,8.83,8.83,8.75,8.79,128792.0,7.8547,7.8547,7.7835,7.8191,128792.0
2020-02-04 11:00:00,8.79,8.86,8.78,8.82,238936.0,7.8191,7.8813,7.8102,7.8458,238936.0
2020-02-04 11:30:00,8.82,8.86,8.78,8.79,436099.0,7.8458,7.8813,7.8102,7.8191,436099.0
2020-02-04 12:00:00,8.79,8.8,8.75,8.79,141662.0,7.8191,7.828,7.7835,7.8191,141662.0
2020-02-04 12:30:00,8.79,8.8,8.76,8.77,131387.0,7.8191,7.828,7.7924,7.8013,131387.0
2020-02-04 13:00:00,8.77,8.78,8.75,8.78,197931.0,7.8013,7.8102,7.7835,7.8102,197931.0
2020-02-04 13:30:00,8.78,8.79,8.76,8.77,224576.0,7.8102,7.8191,7.7924,7.8013,224576.0
2020-02-04 14:00:00,8.76,8.78,8.73,8.75,159156.0,7.7924,7.8102,7.7657,7.7835,159156.0
2020-02-04 14:30:00,8.75,8.77,8.74,8.75,182610.0,7.7835,7.8013,7.7746,7.7835,182610.0
2020-02-04 15:00:00,8.75,8.77,8.74,8.77,246706.0,7.7835,7.8013,7.7746,7.8013,246706.0
2020-02-04 15:30:00,8.77,8.78,8.71,8.71,611920.0,7.8013,7.8102,7.7479,7.7479,611920.0
2020-02-05 09:30:00,8.92,9.28,8.92,9.27,1174249.0,7.9347,8.255,7.9347,8.2461,1174249.0
2020-02-05 10:00:00,9.27,9.33,9.11,9.16,1175541.0,8.2461,8.2994,8.1037,8.1482,1175541.0
2020-02-05 10:30:00,9.16,9.19,9.1,9.14,523591.0,8.1482,8.1749,8.0948,8.1304,523591.0
2020-02-05 11:00:00,9.14,9.16,9.1,9.16,228851.0,8.1304,8.1482,8.0948,8.1482,228851.0
2020-02-05 11:30:00,9.16,9.16,9.07,9.12,153975.0,8.1482,8.1482,8.0681,8.1126,153975.0
2020-02-05 12:00:00,9.12,9.12,9.07,9.08,172428.0,8.1126,8.1126,8.0681,8.077,172428.0
2020-02-05 12:30:00,9.08,9.17,9.07,9.16,310336.0,8.077,8.1571,8.0681,8.1482,310336.0
2020-02-05 13:00:00,9.15,9.16,9.09,9.1,138839.0,8.1393,8.1482,8.0859,8.0948,138839.0
2020-02-05 13:30:00,9.1,9.13,9.08,9.12,78097.0,8.0948,8.1215,8.077,8.1126,78097.0
2020-02-05 14:00:00,9.12,9.12,9.06,9.08,153294.0,8.1126,8.1126,8.0593,8.077,153294.0
2020-02-05 14:30:00,9.07,9.11,9.05,9.09,413889.0,8.0681,8.1037,8.0504,8.0859,413889.0
2020-02-05 15:00:00,9.08,9.14,9.06,9.13,350632.0,8.077,8.1304,8.0593,8.1215,350632.0
2020-02-05 15:30:00,9.13,9.15,9.09,9.15,527598.0,8.1215,8.1393,8.0859,8.1393,527598.0
2020-02-06 09:30:00,9.11,9.12,8.9,9.05,587669.0,8.1037,8.1126,7.9169,8.0504,587669.0
2020-02-06 10:00:00,9.05,9.12,9.01,9.11,274148.0,8.0504,8.1126,8.0148,8.1037,274148.0
2020-02-06 10:30:00,9.11,9.2,9.08,9.19,367964.0,8.1037,8.1838,8.077,8.1749,367964.0
2020-02-06 11:00:00,9.18,9.3,9.18,9.26,281716.0,8.166,8.2727,8.166,8.2372,281716.0
2020-02-06 11:30:00,9.26,9.3,9.2,9.21,128569.0,8.2372,8.2727,8.1838,8.1927,128569.0
2020-02-06 12:00:00,9.21,9.28,9.21,9.27,92128.0,8.1927,8.255,8.1927,8.2461,92128.0
2020-02-06 12:30:00,9.27,9.28,9.2,9.2,125189.0,8.2461,8.255,8.1838,8.1838,125189.0
2020-02-06 13:00:00,9.21,9.22,9.17,9.19,80485.0,8.1927,8.2016,8.1571,8.1749,80485.0
2020-02-06 13:30:00,9.18,9.2,9.14,9.19,116290.0,8.166,8.1838,8.1304,8.1749,116290.0
2020-02-06 14:00:00,9.2,9.2,9.16,9.2,85448.0,8.1838,8.1838,8.1482,8.1838,85448.0
2020-02-06 14:30:00,9.2,9.22,9.16,9.17,96733.0,8.1838,8.2016,8.1482,8.1571,96733.0
2020-02-06 15:00:00,9.16,9.19,9.13,9.16,117558.0,8.1482,8.1749,8.1215,8.1482,117558.0
2020-02-06 15:30:00,9.16,9.17,9.12,9.16,375851.0,8.1482,8.1571,8.1126,8.1482,375851.0
2020-02-07 09:30:00,9.01,9.1,9.0,9.02,241059.0,8.0148,8.0948,8.0059,8.0237,241059.0
2020-02-07 10:00:00,9.02,9.06,9.0,9.04,195067.0,8.0237,8.0593,8.0059,8.0415,195067.0
2020-02-07 10:30:00,9.04,9.07,9.03,9.04,203357.0,8.0415,8.0681,8.0326,8.0415,203357.0
2020-02-07 11:00:00,9.03,9.05,8.98,8.99,199475.0,8.0326,8.0504,7.9881,7.997,199475.0
2020-02-07 11:30:00,9.0,9.01,8.98,9.0,112342.0,8.0059,8.0148,7.9881,8.0059,112342.0
2020-02-07 12:00:00,8.99,9.0,8.94,8.94,142634.0,7.997,8.0059,7.9525,7.9525,142634.0
2020-02-07 12:30:00,8.94,8.95,8.9,8.91,148500.0,7.9525,7.9614,7.9169,7.9258,148500.0
2020-02-07 13:00:00,8.91,8.91,8.88,8.89,250395.0,7.9258,7.9258,7.8991,7.908,250395.0
2020-02-07 13:30:00,8.89,8.91,8.85,8.86,170249.0,7.908,7.9258,7.8724,7.8813,170249.0
2020-02-07 14:00:00,8.85,8.87,8.83,8.87,126986.0,7.8724,7.8902,7.8547,7.8902,126986.0
2020-02-07 14:30:00,8.87,8.92,8.85,8.92,608776.0,7.8902,7.9347,7.8724,7.9347,608776.0
2020-02-07 15:00:00,8.92,8.94,8.9,8.9,109625.0,7.9347,7.9525,7.9169,7.9169,109625.0
2020-02-07 15:30:00,8.9,8.94,8.89,8.93,345983.0,7.9169,7.9525,7.908,7.9436,345983.0
2020-02-10 09:30:00,8.85,8.88,8.7,8.74,585625.0,7.8724,7.8991,7.739,7.7746,585625.0
2020-02-10 10:00:00,8.75,8.88,8.74,8.82,324895.0,7.7835,7.8991,7.7746,7.8458,324895.0
2020-02-10 10:30:00,8.82,8.87,8.78,8.86,175259.0,7.8458,7.8902,7.8102,7.8813,175259.0
2020-02-10 11:00:00,8.86,8.93,8.83,8.87,343274.0,7.8813,7.9436,7.8547,7.8902,343274.0
2020-02-10 11:30:00,8.87,8.88,8.81,8.84,116861.0,7.8902,7.8991,7.8369,7.8636,116861.0
2020-02-10 12:00:00,8.83,8.84,8.8,8.8,113073.0,7.8547,7.8636,7.828,7.828,113073.0
2020-02-10 12:30:00,8.81,8.84,8.8,8.82,142990.0,7.8369,7.8636,7.828,7.8458,142990.0
2020-02-10 13:00:00,8.82,8.87,8.81,8.86,120192.0,7.8458,7.8902,7.8369,7.8813,120192.0
2020-02-10 13:30:00,8.85,8.89,8.84,8.88,130666.0,7.8724,7.908,7.8636,7.8991,130666.0
2020-02-10 14:00:00,8.88,8.92,8.85,8.92,171891.0,7.8991,7.9347,7.8724,7.9347,171891.0
2020-02-10 14:30:00,8.92,8.97,8.91,8.95,432100.0,7.9347,7.9792,7.9258,7.9614,432100.0
2020-02-10 15:00:00,8.95,8.98,8.92,8.93,324956.0,7.9614,7.9881,7.9347,7.9436,324956.0
2020-02-10 15:30:00,8.93,8.98,8.92,8.97,799187.0,7.9436,7.9881,7.9347,7.9792,799187.0
2020-02-11 09:30:00,9.11,9.23,9.01,9.12,852597.0,8.1037,8.2105,8.0148,8.1126,852597.0
2020-02-11 10:00:00,9.12,9.19,9.11,9.13,233414.0,8.1126,8.1749,8.1037,8.1215,233414.0
2020-02-11 10:30:00,9.14,9.16,9.09,9.1,166645.0,8.1304,8.1482,8.0859,8.0948,166645.0
2020-02-11 11:00:00,9.09,9.12,9.05,9.07,233281.0,8.0859,8.1126,8.0504,8.0681,233281.0
2020-02-11 11:30:00,9.07,9.07,9.0,9.01,172277.0,8.0681,8.0681,8.0059,8.0148,172277.0
2020-02-11 12:00:00,9.01,9.04,9.0,9.04,120853.0,8.0148,8.0415,8.0059,8.0415,120853.0
2020-02-11 12:30:00,9.04,9.07,8.98,9.0,555494.0,8.0415,8.0681,7.9881,8.0059,555494.0
2020-02-11 13:00:00,9.0,9.06,8.99,9.06,214518.0,8.0059,8.0593,7.997,8.0593,214518.0
2020-02-11 13:30:00,9.05,9.11,9.05,9.09,413032.0,8.0504,8.1037,8.0504,8.0859,413032.0
2020-02-11 14:00:00,9.09,9.13,9.04,9.07,567251.0,8.0859,8.1215,8.0415,8.0681,567251.0
2020-02-11 14:30:00,9.07,9.11,9.04,9.05,328187.0,8.0681,8.1037,8.0415,8.0504,328187.0
2020-02-11 15:00:00,9.05,9.06,9.02,9.05,408619.0,8.0504,8.0593,8.0237,8.0504,408619.0
2020-02-11 15:30:00,9.04,9.08,9.01,9.02,940768.0,8.0415,8.077,8.0148,8.0237,940768.0
2020-02-12 09:30:00,9.15,9.39,8.98,9.18,1587897.0,8.1393,8.3528,7.9881,8.166,1587897.0
2020-02-12 10:00:00,9.19,9.2,9.02,9.03,658469.0,8.1749,8.1838,8.0237,8.0326,658469.0
2020-02-12 10:30:00,9.02,9.02,8.7,8.78,1527733.0,8.0237,8.0237,7.739,7.8102,1527733.0
2020-02-12 11:00:00,8.78,8.83,8.64,8.65,744960.0,7.8102,7.8547,7.6856,7.6945,744960.0
2020-02-12 11:30:00,8.64,8.66,8.51,8.57,620471.0,7.6856,7.7034,7.57,7.6234,620471.0
2020-02-12 12:00:00,8.58,8.83,8.58,8.79,705415.0,7.6323,7.8547,7.6323,7.8191,705415.0
2020-02-12 12:30:00,8.78,9.04,8.77,9.04,547643.0,7.8102,8.0415,7.8013,8.0415,547643.0
2020-02-12 13:00:00,9.03,9.08,8.87,8.95,786968.0,8.0326,8.077,7.8902,7.9614,786968.0
2020-02-12 13:30:00,8.94,9.11,8.94,9.1,465600.0,7.9525,8.1037,7.9525,8.0948,465600.0
2020-02-12 14:00:00,9.1,9.12,9.03,9.11,344807.0,8.0948,8.1126,8.0326,8.1037,344807.0
2020-02-12 14:30:00,9.11,9.19,9.1,9.12,442991.0,8.1037,8.1749,8.0948,8.1126,442991.0
2020-02-12 15:00:00,9.13,9.18,9.08,9.1,388406.0,8.1215,8.166,8.077,8.0948,388406.0
2020-02-12 15:30:00,9.1,9.15,9.06,9.13,826575.0,8.0948,8.1393,8.0593,8.1215,826575.0
2020-02-13 09:30:00,9.06,9.15,9.0,9.1,374627.0,8.0593,8.1393,8.0059,8.0948,374627.0
2020-02-13 10:00:00,9.1,9.11,9.03,9.04,211645.0,8.0948,8.1037,8.0326,8.0415,211645.0
2020-02-13 10:30:00,9.04,9.04,8.99,9.01,154674.0,8.0415,8.0415,7.997,8.0148,154674.0
2020-02-13 11:00:00,9.01,9.05,8.99,9.03,301039.0,8.0148,8.0504,7.997,8.0326,301039.0
2020-02-13 11:30:00,9.03,9.04,8.98,8.99,136909.0,8.0326,8.0415,7.9881,7.997,136909.0
2020-02-13 12:00:00,9.0,9.07,8.99,9.06,339474.0,8.0059,8.0681,7.997,8.0593,339474.0
2020-02-13 12:30:00,9.07,9.1,9.0,9.02,287215.0,8.0681,8.0948,8.0059,8.0237,287215.0
2020-02-13 13:00:00,9.02,9.02,8.97,8.99,83581.0,8.0237,8.0237,7.9792,7.997,83581.0
2020-02-13 13:30:00,8.99,9.0,8.95,8.97,68327.0,7.997,8.0059,7.9614,7.9792,68327.0
2020-02-13 14:00:00,8.97,8.99,8.96,8.96,82902.0,7.9792,7.997,7.9703,7.9703,82902.0
2020-02-13 14:30:00,8.96,9.0,8.96,8.99,130998.0,7.9703,8.0059,7.9703,7.997,130998.0
2020-02-13 15:00:00,8.99,8.99,8.96,8.96,165081.0,7.997,7.997,7.9703,7.9703,165081.0
2020-02-13 15:30:00,8.96,9.01,8.95,8.98,604298.0,7.9703,8.0148,7.9614,7.9881,604298.0
2020-02-14 09:30:00,9.06,9.12,8.93,9.04,295910.0,8.0593,8.1126,7.9436,8.0415,295910.0
2020-02-14 10:00:00,9.04,9.06,8.94,8.95,139778.0,8.0415,8.0593,7.9525,7.9614,139778.0
2020-02-14 10:30:00,8.95,8.96,8.83,8.87,251537.0,7.9614,7.9703,7.8547,7.8902,251537.0
2020-02-14 11:00:00,8.87,8.9,8.86,8.88,259682.0,7.8902,7.9169,7.8813,7.8991,259682.0
2020-02-14 11:30:00,8.88,8.89,8.83,8.88,316296.0,7.8991,7.908,7.8547,7.8991,316296.0
2020-02-14 12:00:00,8.88,8.88,8.82,8.83,143302.0,7.8991,7.8991,7.8458,7.8547,143302.0
2020-02-14 12:30:00,8.83,8.94,8.82,8.88,286332.0,7.8547,7.9525,7.8458,7.8991,286332.0
2020-02-14 13:00:00,8.87,8.89,8.82,8.84,117435.0,7.8902,7.908,7.8458,7.8636,117435.0
2020-02-14 13:30:00,8.84,8.86,8.81,8.82,89853.0,7.8636,7.8813,7.8369,7.8458,89853.0
2020-02-14 14:00:00,8.82,8.89,8.82,8.88,175424.0,7.8458,7.908,7.8458,7.8991,175424.0
2020-02-14 14:30:00,8.88,8.89,8.83,8.85,155320.0,7.8991,7.908,7.8547,7.8724,155320.0
2020-02-14 15:00:00,8.84,8.86,8.84,8.86,83368.0,7.8636,7.8813,7.8636,7.8813,83368.0
2020-02-14 15:30:00,8.86,8.92,8.85,8.92,635077.0,7.8813,7.9347,7.8724,7.9347,635077.0
2020-02-18 09:30:00,8.82,8.98,8.77,8.96,405278.0,7.8458,7.9881,7.8013,7.9703,405278.0
2020-02-18 10:00:00,8.95,8.97,8.85,8.85,203043.0,7.9614,7.9792,7.8724,7.8724,203043.0
2020-02-18 10:30:00,8.85,8.88,8.83,8.84,151349.0,7.8724,7.8991,7.8547,7.8636,151349.0
2020-02-18 11:00:00,8.85,8.85,8.73,8.73,184190.0,7.8724,7.8724,7.7657,7.7657,184190.0
2020-02-18 11:30:00,8.74,8.78,8.73,8.77,329824.0,7.7746,7.8102,7.7657,7.8013,329824.0
2020-02-18 12:00:00,8.77,8.84,8.76,8.83,225137.0,7.8013,7.8636,7.7924,7.8547,225137.0
2020-02-18 12:30:00,8.82,8.84,8.8,8.8,182473.0,7.8458,7.8636,7.828,7.828,182473.0
2020-02-18 13:00:00,8.8,8.84,8.8,8.84,119836.0,7.828,7.8636,7.828,7.8636,119836.0
2020-02-18 13:30:00,8.84,8.86,8.82,8.85,100545.0,7.8636,7.8813,7.8458,7.8724,100545.0
2020-02-18 14:00:00,8.85,8.91,8.84,8.91,132141.0,7.8724,7.9258,7.8636,7.9258,132141.0
2020-02-18 14:30:00,8.91,8.94,8.89,8.91,190986.0,7.9258,7.9525,7.908,7.9258,190986.0
2020-02-18 15:00:00,8.91,8.91,8.88,8.88,146646.0,7.9258,7.9258,7.8991,7.8991,146646.0
2020-02-18 15:30:00,8.88,8.92,8.87,8.9,602244.0,7.8991,7.9347,7.8902,7.9169,602244.0
2020-02-19 09:30:00,8.98,9.08,8.95,8.97,270967.0,7.9881,8.077,7.9614,7.9792,270967.0
2020-02-19 10:00:00,8.97,8.98,8.88,8.94,129064.0,7.9792,7.9881,7.8991,7.9525,129064.0
2020-02-19 10:30:00,8.94,8.98,8.9,8.97,158721.0,7.9525,7.9881,7.9169,7.9792,158721.0
2020-02-19 11:00:00,8.97,9.04,8.97,9.02,151378.0,7.9792,8.0415,7.9792,8.0237,151378.0
2020-02-19 11:30:00,9.02,9.02,8.98,8.98,89575.0,8.0237,8.0237,7.9881,7.9881,89575.0
2020-02-19 12:00:00,8.98,8.99,8.95,8.95,267409.0,7.9881,7.997,7.9614,7.9614,267409.0
2020-02-19 12:30:00,8.96,9.03,8.95,9.01,295268.0,7.9703,8.0326,7.9614,8.0148,295268.0
2020-02-19 13:00:00,9.01,9.03,8.99,9.02,181992.0,8.0148,8.0326,7.997,8.0237,181992.0
2020-02-19 13:30:00,9.02,9.04,9.01,9.04,143627.0,8.0237,8.0415,8.0148,8.0415,143627.0
2020-02-19 14:00:00,9.03,9.12,9.03,9.07,236644.0,8.0326,8.1126,8.0326,8.0681,236644.0
2020-02-19 14:30:00,9.08,9.11,9.06,9.07,226274.0,8.077,8.1037,8.0593,8.0681,226274.0
2020-02-19 15:00:00,9.06,9.08,9.05,9.08,218496.0,8.0593,8.077,8.0504,8.077,218496.0
2020-02-19 15:30:00,9.08,9.11,9.07,9.08,801107.0,8.077,8.1037,8.0681,8.077,801107.0
2020-02-20 09:30:00,9.07,9.22,9.07,9.13,490114.0,8.0681,8.2016,8.0681,8.1215,490114.0
2020-02-20 10:00:00,9.14,9.17,9.12,9.14,154615.0,8.1304,8.1571,8.1126,8.1304,154615.0
2020-02-20 10:30:00,9.14,9.22,9.14,9.18,177995.0,8.1304,8.2016,8.1304,8.166,177995.0
2020-02-20 11:00:00,9.19,9.27,9.16,9.17,695877.0,8.1749,8.2461,8.1482,8.1571,695877.0
2020-02-20 11:30:00,9.17,9.18,9.11,9.14,359388.0,8.1571,8.166,8.1037,8.1304,359388.0
2020-02-20 12:00:00,9.14,9.19,9.12,9.16,411831.0,8.1304,8.1749,8.1126,8.1482,411831.0
2020-02-20 12:30:00,9.16,9.21,9.15,9.2,106822.0,8.1482,8.1927,8.1393,8.1838,106822.0
2020-02-20 13:00:00,9.2,9.25,9.17,9.22,860297.0,8.1838,8.2283,8.1571,8.2016,860297.0
2020-02-20 13:30:00,9.21,9.23,9.18,9.2,104113.0,8.1927,8.2105,8.166,8.1838,104113.0
2020-02-20 14:00:00,9.2,9.22,9.19,9.2,78177.0,8.1838,8.2016,8.1749,8.1838,78177.0
2020-02-20 14:30:00,9.2,9.23,9.19,9.2,143476.0,8.1838,8.2105,8.1749,8.1838,143476.0
2020-02-20 15:00:00,9.2,9.22,9.19,9.21,162727.0,8.1838,8.2016,8.1749,8.1927,162727.0
2020-02-20 15:30:00,9.21,9.22,9.16,9.19,1087595.0,8.1927,8.2016,8.1482,8.1749,1087595.0
2020-02-21 09:30:00,9.09,9.09,8.95,9.02,452471.0,8.0859,8.0859,7.9614,8.0237,452471.0
2020-02-21 10:00:00,9.01,9.12,8.98,9.12,205910.0,8.0148,8.1126,7.9881,8.1126,205910.0
2020-02-21 10:30:00,9.11,9.13,9.06,9.08,171323.0,8.1037,8.1215,8.0593,8.077,171323.0
2020-02-21 11:00:00,9.08,9.14,9.06,9.12,189484.0,8.077,8.1304,8.0593,8.1126,189484.0
2020-02-21 11:30:00,9.12,9.17,9.08,9.11,323253.0,8.1126,8.1571,8.077,8.1037,323253.0
2020-02-21 12:00:00,9.11,9.13,9.05,9.06,182887.0,8.1037,8.1215,8.0504,8.0593,182887.0
2020-02-21 12:30:00,9.06,9.08,9.05,9.08,127546.0,8.0593,8.077,8.0504,8.077,127546.0
2020-02-21 13:00:00,9.07,9.1,9.06,9.09,92156.0,8.0681,8.0948,8.0593,8.0859,92156.0
2020-02-21 13:30:00,9.08,9.1,9.04,9.04,48202.0,8.077,8.0948,8.0415,8.0415,48202.0
2020-02-21 14:00:00,9.04,9.09,9.04,9.08,241533.0,8.0415,8.0859,8.0415,8.077,241533.0
2020-02-21 14:30:00,9.08,9.1,9.07,9.08,66026.0,8.077,8.0948,8.0681,8.077,66026.0
2020-02-21 15:00:00,9.08,9.09,9.04,9.04,94876.0,8.077,8.0859,8.0415,8.0415,94876.0
2020-02-21 15:30:00,9.04,9.06,9.03,9.04,619354.0,8.0415,8.0593,8.0326,8.0415,619354.0
2020-02-24 09:30:00,8.66,8.66,8.48,8.62,572675.0,7.7034,7.7034,7.5433,7.6679,572675.0
2020-02-24 10:00:00,8.62,8.63,8.53,8.57,426569.0,7.6679,7.6767,7.5878,7.6234,426569.0
2020-02-24 10:30:00,8.57,8.58,8.51,8.56,216755.0,7.6234,7.6323,7.57,7.6145,216755.0
2020-02-24 11:00:00,8.56,8.57,8.51,8.54,153448.0,7.6145,7.6234,7.57,7.5967,153448.0
2020-02-24 11:30:00,8.54,8.56,8.49,8.51,237536.0,7.5967,7.6145,7.5522,7.57,237536.0
2020-02-24 12:00:00,8.5,8.53,8.47,8.47,248345.0,7.5611,7.5878,7.5344,7.5344,248345.0
2020-02-24 12:30:00,8.48,8.51,8.47,8.49,215785.0,7.5433,7.57,7.5344,7.5522,215785.0
2020-02-24 13:00:00,8.48,8.5,8.47,8.5,97940.0,7.5433,7.5611,7.5344,7.5611,97940.0
2020-02-24 13:30:00,8.5,8.55,8.49,8.54,141203.0,7.5611,7.6056,7.5522,7.5967,141203.0
2020-02-24 14:00:00,8.54,8.57,8.53,8.55,259075.0,7.5967,7.6234,7.5878,7.6056,259075.0
2020-02-24 14:30:00,8.56,8.58,8.55,8.55,100433.0,7.6145,7.6323,7.6056,7.6056,100433.0
2020-02-24 15:00:00,8.55,8.58,8.51,8.54,319799.0,7.6056,7.6323,7.57,7.5967,319799.0
2020-02-24 15:30:00,8.54,8.56,8.48,8.5,345199.0,7.5967,7.6145,7.5433,7.5611,345199.0
2020-02-25 09:30:00,8.55,8.55,8.34,8.36,439364.0,7.6056,7.6056,7.4188,7.4366,439364.0
2020-02-25 10:00:00,8.35,8.35,8.26,8.28,249603.0,7.4277,7.4277,7.3476,7.3654,249603.0
2020-02-25 10:30:00,8.28,8.34,8.28,8.32,278950.0,7.3654,7.4188,7.3654,7.401,278950.0
2020-02-25 11:00:00,8.32,8.36,8.29,8.34,186983.0,7.401,7.4366,7.3743,7.4188,186983.0
2020-02-25 11:30:00,8.35,8.37,8.31,8.34,148951.0,7.4277,7.4455,7.3921,7.4188,148951.0
2020-02-25 12:00:00,8.34,8.35,8.29,8.32,121066.0,7.4188,7.4277,7.3743,7.401,121066.0
2020-02-25 12:30:00,8.32,8.37,8.32,8.33,185276.0,7.401,7.4455,7.401,7.4099,185276.0
2020-02-25 13:00:00,8.33,8.35,8.25,8.26,151860.0,7.4099,7.4277,7.3387,7.3476,151860.0
2020-02-25 13:30:00,8.25,8.31,8.25,8.28,177012.0,7.3387,7.3921,7.3387,7.3654,177012.0
2020-02-25 14:00:00,8.28,8.28,8.2,8.21,168338.0,7.3654,7.3654,7.2942,7.3031,168338.0
2020-02-25 14:30:00,8.21,8.25,8.17,8.25,345529.0,7.3031,7.3387,7.2676,7.3387,345529.0
2020-02-25 15:00:00,8.25,8.29,8.21,8.23,205750.0,7.3387,7.3743,7.3031,7.3209,205750.0
2020-02-25 15:30:00,8.23,8.26,8.21,8.25,791483.0,7.3209,7.3476,7.3031,7.3387,791483.0
2020-02-26 09:30:00,8.3,8.35,8.18,8.25,415968.0,7.3832,7.4277,7.2765,7.3387,415968.0
2020-02-26 10:00:00,8.24,8.28,8.17,8.22,144490.0,7.3298,7.3654,7.2676,7.312,144490.0
2020-02-26 10:30:00,8.22,8.32,8.22,8.27,194994.0,7.312,7.401,7.312,7.3565,194994.0
2020-02-26 11:00:00,8.26,8.29,8.19,8.28,241275.0,7.3476,7.3743,7.2854,7.3654,241275.0
2020-02-26 11:30:00,8.28,8.28,8.16,8.18,147398.0,7.3654,7.3654,7.2587,7.2765,147398.0
2020-02-26 12:00:00,8.18,8.18,8.09,8.11,256872.0,7.2765,7.2765,7.1964,7.2142,256872.0
2020-02-26 12:30:00,8.11,8.14,8.05,8.09,256040.0,7.2142,7.2409,7.1608,7.1964,256040.0
2020-02-26 13:00:00,8.09,8.1,8.04,8.08,126385.0,7.1964,7.2053,7.1519,7.1875,126385.0
2020-02-26 13:30:00,8.08,8.08,7.94,7.97,342680.0,7.1875,7.1875,7.063,7.0897,342680.0
2020-02-26 14:00:00,7.98,8.01,7.96,7.97,187693.0,7.0985,7.1252,7.0808,7.0897,187693.0
2020-02-26 14:30:00,7.97,8.0,7.94,7.95,222809.0,7.0897,7.1163,7.063,7.0719,222809.0
2020-02-26 15:00:00,7.95,8.0,7.95,7.95,279466.0,7.0719,7.1163,7.0719,7.0719,279466.0
2020-02-26 15:30:00,7.95,7.97,7.9,7.92,831795.0,7.0719,7.0897,7.0274,7.0452,831795.0
2020-02-27 09:30:00,7.61,7.61,7.34,7.46,1084138.0,6.7694,6.7694,6.5292,6.636,1084138.0
2020-02-27 10:00:00,7.46,7.48,7.31,7.35,448014.0,6.636,6.6538,6.5026,6.5381,448014.0
2020-02-27 10:30:00,7.35,7.49,7.26,7.49,1134405.0,6.5381,6.6627,6.4581,6.6627,1134405.0
2020-02-27 11:00:00,7.5,7.56,7.41,7.49,1557713.0,6.6716,6.7249,6.5915,6.6627,1557713.0
2020-02-27 11:30:00,7.49,7.6,7.44,7.6,715023.0,6.6627,6.7605,6.6182,6.7605,715023.0
2020-02-27 12:00:00,7.6,7.69,7.56,7.6,548703.0,6.7605,6.8406,6.7249,6.7605,548703.0
2020-02-27 12:30:00,7.59,7.75,7.59,7.61,724450.0,6.7516,6.894,6.7516,6.7694,724450.0
2020-02-27 13:00:00,7.61,7.66,7.57,7.58,167052.0,6.7694,6.8139,6.7338,6.7427,167052.0
2020-02-27 13:30:00,7.58,7.62,7.51,7.56,373454.0,6.7427,6.7783,6.6805,6.7249,373454.0
2020-02-27 14:00:00,7.56,7.63,7.54,7.62,319379.0,6.7249,6.7872,6.7071,6.7783,319379.0
2020-02-27 14:30:00,7.61,7.62,7.54,7.55,224918.0,6.7694,6.7783,6.7071,6.716,224918.0
2020-02-27 15:00:00,7.56,7.59,7.53,7.54,222785.0,6.7249,6.7516,6.6983,6.7071,222785.0
2020-02-27 15:30:00,7.55,7.56,7.45,7.47,591244.0,6.716,6.7249,6.6271,6.6449,591244.0
2020-02-28 09:30:00,7.2,7.3,7.04,7.06,1693364.0,6.4047,6.4937,6.2624,6.2802,1693364.0
2020-02-28 10:00:00,7.06,7.14,6.99,7.05,978037.0,6.2802,6.3513,6.2179,6.2713,978037.0
2020-02-28 10:30:00,7.04,7.19,7.03,7.19,1136570.0,6.2624,6.3958,6.2535,6.3958,1136570.0
2020-02-28 11:00:00,7.19,7.22,7.11,7.16,948436.0,6.3958,6.4225,6.3246,6.3691,948436.0
2020-02-28 11:30:00,7.16,7.3,7.15,7.18,968870.0,6.3691,6.4937,6.3602,6.3869,968870.0
2020-02-28 12:00:00,7.17,7.26,7.15,7.24,610146.0,6.378,6.4581,6.3602,6.4403,610146.0
2020-02-28 12:30:00,7.24,7.38,7.24,7.32,1160909.0,6.4403,6.5648,6.4403,6.5114,1160909.0
2020-02-28 13:00:00,7.31,7.34,7.28,7.28,598254.0,6.5026,6.5292,6.4759,6.4759,598254.0
2020-02-28 13:30:00,7.28,7.28,7.14,7.16,551378.0,6.4759,6.4759,6.3513,6.3691,551378.0
2020-02-28 14:00:00,7.16,7.17,7.11,7.15,739566.0,6.3691,6.378,6.3246,6.3602,739566.0
2020-02-28 14:30:00,7.15,7.28,7.13,7.25,791104.0,6.3602,6.4759,6.3424,6.4492,791104.0
2020-02-28 15:00:00,7.25,7.33,7.2,7.27,541082.0,6.4492,6.5203,6.4047,6.467,541082.0
2020-02-28 15:30:00,7.26,7.37,7.21,7.37,1075137.0,6.4581,6.5559,6.4136,6.5559,1075137.0
2020-03-02 09:30:00,7.5,7.5,7.18,7.26,1019377.0,6.6716,6.6716,6.3869,6.4581,1019377.0
2020-03-02 10:00:00,7.27,7.3,7.17,7.25,379582.0,6.467,6.4937,6.378,6.4492,379582.0
2020-03-02 10:30:00,7.26,7.35,7.21,7.32,405966.0,6.4581,6.5381,6.4136,6.5114,405966.0
2020-03-02 11:00:00,7.31,7.42,7.3,7.37,309509.0,6.5026,6.6004,6.4937,6.5559,309509.0
2020-03-02 11:30:00,7.37,7.47,7.35,7.45,410032.0,6.5559,6.6449,6.5381,6.6271,410032.0
2020-03-02 12:00:00,7.45,7.47,7.35,7.36,361143.0,6.6271,6.6449,6.5381,6.547,361143.0
2020-03-02 12:30:00,7.36,7.45,7.31,7.44,858941.0,6.547,6.6271,6.5026,6.6182,858941.0
2020-03-02 13:00:00,7.44,7.45,7.34,7.37,191704.0,6.6182,6.6271,6.5292,6.5559,191704.0
2020-03-02 13:30:00,7.37,7.41,7.35,7.41,164187.0,6.5559,6.5915,6.5381,6.5915,164187.0
2020-03-02 14:00:00,7.41,7.46,7.4,7.42,325628.0,6.5915,6.636,6.5826,6.6004,325628.0
2020-03-02 14:30:00,7.42,7.42,7.31,7.35,255484.0,6.6004,6.6004,6.5026,6.5381,255484.0
2020-03-02 15:00:00,7.35,7.38,7.35,7.37,188752.0,6.5381,6.5648,6.5381,6.5559,188752.0
2020-03-02 15:30:00,7.37,7.5,7.36,7.46,737662.0,6.5559,6.6716,6.547,6.636,737662.0
2020-03-03 09:30:00,7.48,7.48,7.3,7.37,324164.0,6.6538,6.6538,6.4937,6.5559,324164.0
2020-03-03 10:00:00,7.37,7.56,7.33,7.4,684070.0,6.5559,6.7249,6.5203,6.5826,684070.0
2020-03-03 10:30:00,7.41,7.48,7.37,7.44,274917.0,6.5915,6.6538,6.5559,6.6182,274917.0
2020-03-03 11:00:00,7.44,7.45,7.26,7.27,463412.0,6.6182,6.6271,6.4581,6.467,463412.0
2020-03-03 11:30:00,7.27,7.33,7.26,7.31,595674.0,6.467,6.5203,6.4581,6.5026,595674.0
2020-03-03 12:00:00,7.3,7.35,7.27,7.29,530611.0,6.4937,6.5381,6.467,6.4848,530611.0
2020-03-03 12:30:00,7.3,7.31,7.23,7.25,186629.0,6.4937,6.5026,6.4314,6.4492,186629.0
2020-03-03 13:00:00,7.25,7.25,7.17,7.21,521527.0,6.4492,6.4492,6.378,6.4136,521527.0
2020-03-03 13:30:00,7.2,7.2,7.12,7.12,513203.0,6.4047,6.4047,6.3335,6.3335,513203.0
2020-03-03 14:00:00,7.12,7.15,7.05,7.12,401335.0,6.3335,6.3602,6.2713,6.3335,401335.0
2020-03-03 14:30:00,7.11,7.18,7.07,7.16,487271.0,6.3246,6.3869,6.2891,6.3691,487271.0
2020-03-03 15:00:00,7.16,7.21,7.14,7.16,502128.0,6.3691,6.4136,6.3513,6.3691,502128.0
2020-03-03 15:30:00,7.16,7.17,7.06,7.08,1109771.0,6.3691,6.378,6.2802,6.298,1109771.0
2020-03-04 09:30:00,7.21,7.32,7.01,7.03,1362780.0,6.4136,6.5114,6.2357,6.2535,1362780.0
2020-03-04 10:00:00,7.03,7.11,6.99,7.1,476243.0,6.2535,6.3246,6.2179,6.3157,476243.0
2020-03-04 10:30:00,7.1,7.14,6.96,6.99,517914.0,6.3157,6.3513,6.1912,6.2179,517914.0
2020-03-04 11:00:00,6.99,7.06,6.98,7.0,295327.0,6.2179,6.2802,6.209,6.2268,295327.0
2020-03-04 11:30:00,7.0,7.02,6.89,6.93,227827.0,6.2268,6.2446,6.1289,6.1645,227827.0
2020-03-04 12:00:00,6.92,6.99,6.92,6.99,220085.0,6.1556,6.2179,6.1556,6.2179,220085.0
2020-03-04 12:30:00,6.99,7.01,6.92,6.94,308995.0,6.2179,6.2357,6.1556,6.1734,308995.0
2020-03-04 13:00:00,6.93,6.99,6.92,6.97,192233.0,6.1645,6.2179,6.1556,6.2001,192233.0
2020-03-04 13:30:00,6.97,6.98,6.92,6.93,117154.0,6.2001,6.209,6.1556,6.1645,117154.0
2020-03-04 14:00:00,6.93,6.94,6.87,6.88,252206.0,6.1645,6.1734,6.1112,6.1201,252206.0
2020-03-04 14:30:00,6.88,6.9,6.85,6.86,142854.0,6.1201,6.1378,6.0934,6.1023,142854.0
2020-03-04 15:00:00,6.86,6.91,6.83,6.91,502224.0,6.1023,6.1467,6.0756,6.1467,502224.0
2020-03-04 15:30:00,6.91,6.97,6.9,6.96,1079980.0,6.1467,6.2001,6.1378,6.1912,1079980.0
2020-03-05 09:30:00,6.77,6.83,6.69,6.78,939435.0,6.0222,6.0756,5.951,6.0311,939435.0
2020-03-05 10:00:00,6.78,6.85,6.71,6.78,384519.0,6.0311,6.0934,5.9688,6.0311,384519.0
2020-03-05 10:30:00,6.79,6.8,6.74,6.75,234516.0,6.04,6.0489,5.9955,6.0044,234516.0
2020-03-05 11:00:00,6.75,6.87,6.75,6.85,564722.0,6.0044,6.1112,6.0044,6.0934,564722.0
2020-03-05 11:30:00,6.85,6.86,6.76,6.78,331820.0,6.0934,6.1023,6.0133,6.0311,331820.0
2020-03-05 12:00:00,6.78,6.81,6.74,6.76,223974.0,6.0311,6.0578,5.9955,6.0133,223974.0
2020-03-05 12:30:00,6.75,6.76,6.71,6.72,266081.0,6.0044,6.0133,5.9688,5.9777,266081.0
2020-03-05 13:00:00,6.72,6.77,6.71,6.75,219257.0,5.9777,6.0222,5.9688,6.0044,219257.0
2020-03-05 13:30:00,6.75,6.77,6.7,6.76,306445.0,6.0044,6.0222,5.9599,6.0133,306445.0
2020-03-05 14:00:00,6.76,6.79,6.7,6.71,416194.0,6.0133,6.04,5.9599,5.9688,416194.0
2020-03-05 14:30:00,6.71,6.72,6.68,6.71,211063.0,5.9688,5.9777,5.9421,5.9688,211063.0
2020-03-05 15:00:00,6.7,6.72,6.62,6.63,426018.0,5.9599,5.9777,5.8888,5.8977,426018.0
2020-03-05 15:30:00,6.63,6.7,6.61,6.67,1574372.0,5.8977,5.9599,5.8799,5.9332,1574372.0
2020-03-06 09:30:00,6.41,6.57,6.26,6.35,1485081.0,5.702,5.8443,5.5685,5.6486,1485081.0
2020-03-06 10:00:00,6.35,6.4,6.2,6.32,1293936.0,5.6486,5.6931,5.5152,5.6219,1293936.0
2020-03-06 10:30:00,6.32,6.35,6.21,6.21,830569.0,5.6219,5.6486,5.5241,5.5241,830569.0
2020-03-06 11:00:00,6.21,6.23,5.99,6.0,1720671.0,5.5241,5.5418,5.3284,5.3373,1720671.0
2020-03-06 11:30:00,6.0,6.02,5.93,5.95,497982.0,5.3373,5.355,5.275,5.2928,497982.0
2020-03-06 12:00:00,5.95,5.96,5.89,5.91,376543.0,5.2928,5.3017,5.2394,5.2572,376543.0
2020-03-06 12:30:00,5.9,5.96,5.9,5.96,437255.0,5.2483,5.3017,5.2483,5.3017,437255.0
2020-03-06 13:00:00,5.96,5.96,5.89,5.9,268611.0,5.3017,5.3017,5.2394,5.2483,268611.0
2020-03-06 13:30:00,5.9,5.92,5.86,5.91,600459.0,5.2483,5.2661,5.2127,5.2572,600459.0
2020-03-06 14:00:00,5.9,5.94,5.89,5.92,448909.0,5.2483,5.2839,5.2394,5.2661,448909.0
2020-03-06 14:30:00,5.91,5.92,5.83,5.85,314646.0,5.2572,5.2661,5.186,5.2038,314646.0
2020-03-06 15:00:00,5.85,5.85,5.82,5.85,545181.0,5.2038,5.2038,5.1771,5.2038,545181.0
2020-03-06 15:30:00,5.85,5.9,5.84,5.89,1697773.0,5.2038,5.2483,5.1949,5.2394,1697773.0
2020-03-09 09:30:00,3.97,4.0,3.0,3.1,77824.0,3.5315,3.5582,2.6686,2.7576,77824.0
2020-03-09 10:00:00,3.98,3.98,3.02,3.09,5126295.0,3.5404,3.5404,2.6864,2.7487,5126295.0
2020-03-09 10:30:00,3.09,3.2,3.08,3.14,3421352.0,2.7487,2.8465,2.7398,2.7932,3421352.0
2020-03-09 11:00:00,3.14,3.19,3.11,3.15,1462257.0,2.7932,2.8376,2.7665,2.8021,1462257.0
2020-03-09 11:30:00,3.15,3.16,3.06,3.12,1640926.0,2.8021,2.811,2.722,2.7754,1640926.0
2020-03-09 12:00:00,3.12,3.14,3.08,3.08,1113951.0,2.7754,2.7932,2.7398,2.7398,1113951.0
2020-03-09 12:30:00,3.09,3.09,3.03,3.03,502124.0,2.7487,2.7487,2.6953,2.6953,502124.0
2020-03-09 13:00:00,3.04,3.04,2.97,2.97,1245616.0,2.7042,2.7042,2.6419,2.6419,1245616.0
2020-03-09 13:30:00,2.97,2.98,2.73,2.78,1419872.0,2.6419,2.6508,2.4285,2.4729,1419872.0
2020-03-09 14:00:00,2.78,2.83,2.7,2.81,2233694.0,2.4729,2.5174,2.4018,2.4996,2233694.0
2020-03-09 14:30:00,2.81,2.89,2.77,2.88,2875844.0,2.4996,2.5708,2.464,2.5619,2875844.0
2020-03-09 15:00:00,2.88,2.9,2.84,2.84,2086385.0,2.5619,2.5797,2.5263,2.5263,2086385.0
2020-03-09 15:30:00,2.84,2.85,2.77,2.8,4089421.0,2.5263,2.5352,2.464,2.4907,4089421.0
2020-03-10 09:30:00,3.76,3.76,2.83,2.85,3935381.0,3.3447,3.3447,2.5174,2.5352,3935381.0
2020-03-10 10:00:00,2.86,3.08,2.86,2.98,1994475.0,2.5441,2.7398,2.5441,2.6508,1994475.0
2020-03-10 10:30:00,2.98,3.11,2.96,3.02,2237871.0,2.6508,2.7665,2.633,2.6864,2237871.0
2020-03-10 11:00:00,3.02,3.05,2.95,2.97,1804434.0,2.6864,2.7131,2.6241,2.6419,1804434.0
2020-03-10 11:30:00,2.97,3.01,2.93,2.95,1118214.0,2.6419,2.6775,2.6064,2.6241,1118214.0
2020-03-10 12:00:00,2.94,3.04,2.92,3.01,1712212.0,2.6153,2.7042,2.5975,2.6775,1712212.0
2020-03-10 12:30:00,3.01,3.05,2.99,3.0,825809.0,2.6775,2.7131,2.6597,2.6686,825809.0
2020-03-10 13:00:00,3.01,3.03,2.99,3.0,833431.0,2.6775,2.6953,2.6597,2.6686,833431.0
2020-03-10 13:30:00,3.0,3.02,2.99,3.0,803484.0,2.6686,2.6864,2.6597,2.6686,803484.0
2020-03-10 14:00:00,3.0,3.06,2.99,3.06,976471.0,2.6686,2.722,2.6597,2.722,976471.0
2020-03-10 14:30:00,3.05,3.11,3.05,3.1,1457995.0,2.7131,2.7665,2.7131,2.7576,1457995.0
2020-03-10 15:00:00,3.1,3.16,3.09,3.1,2271534.0,2.7576,2.811,2.7487,2.7576,2271534.0
2020-03-10 15:30:00,3.1,3.11,3.09,3.1,3281756.0,2.7576,2.7665,2.7487,2.7576,3281756.0
2020-03-11 09:30:00,2.99,3.07,2.91,2.94,3103901.0,2.6597,2.7309,2.5886,2.6153,3103901.0
2020-03-11 10:00:00,2.95,2.96,2.9,2.94,1378877.0,2.6241,2.633,2.5797,2.6153,1378877.0
2020-03-11 10:30:00,2.94,3.04,2.93,3.02,2274218.0,2.6153,2.7042,2.6064,2.6864,2274218.0
2020-03-11 11:00:00,3.02,3.04,2.97,2.98,1606290.0,2.6864,2.7042,2.6419,2.6508,1606290.0
2020-03-11 11:30:00,2.99,3.01,2.97,2.98,1124471.0,2.6597,2.6775,2.6419,2.6508,1124471.0
2020-03-11 12:00:00,2.98,3.06,2.98,3.02,1225298.0,2.6508,2.722,2.6508,2.6864,1225298.0
2020-03-11 12:30:00,3.01,3.02,2.97,2.99,556494.0,2.6775,2.6864,2.6419,2.6597,556494.0
2020-03-11 13:00:00,2.99,3.02,2.96,3.01,1050580.0,2.6597,2.6864,2.633,2.6775,1050580.0
2020-03-11 13:30:00,3.01,3.05,3.0,3.04,1746175.0,2.6775,2.7131,2.6686,2.7042,1746175.0
2020-03-11 14:00:00,3.05,3.05,2.97,2.99,1325600.0,2.7131,2.7131,2.6419,2.6597,1325600.0
2020-03-11 14:30:00,2.99,3.04,2.98,3.0,1782405.0,2.6597,2.7042,2.6508,2.6686,1782405.0
2020-03-11 15:00:00,3.0,3.02,2.98,3.0,2205729.0,2.6686,2.6864,2.6508,2.6686,2205729.0
2020-03-11 15:30:00,3.01,3.09,3.0,3.03,4672695.0,2.6775,2.7487,2.6686,2.6953,4672695.0
2020-03-12 09:30:00,2.82,2.82,2.53,2.58,619783.0,2.5518,2.5518,2.2893,2.3346,619783.0
2020-03-12 10:00:00,2.58,2.68,2.5,2.5,1256865.0,2.3346,2.4251,2.2622,2.2622,1256865.0
2020-03-12 10:30:00,2.51,2.61,2.48,2.58,528353.0,2.2712,2.3617,2.2441,2.3346,528353.0
2020-03-12 11:00:00,2.58,2.59,2.52,2.52,529635.0,2.3346,2.3436,2.2803,2.2803,529635.0
2020-03-12 11:30:00,2.52,2.55,2.48,2.49,536619.0,2.2803,2.3074,2.2441,2.2531,536619.0
2020-03-12 12:00:00,2.5,2.6,2.48,2.6,667609.0,2.2622,2.3527,2.2441,2.3527,667609.0
2020-03-12 12:30:00,2.59,2.64,2.5,2.63,529468.0,2.3436,2.3889,2.2622,2.3798,529468.0
2020-03-12 13:00:00,2.63,2.71,2.56,2.58,853635.0,2.3798,2.4522,2.3165,2.3346,853635.0
2020-03-12 13:30:00,2.58,2.61,2.53,2.61,654718.0,2.3346,2.3617,2.2893,2.3617,654718.0
2020-03-12 14:00:00,2.6,2.65,2.55,2.56,694620.0,2.3527,2.3979,2.3074,2.3165,694620.0
2020-03-12 14:30:00,2.57,2.62,2.56,2.6,533471.0,2.3255,2.3708,2.3165,2.3527,533471.0
2020-03-12 15:00:00,2.6,2.61,2.5,2.51,638187.0,2.3527,2.3617,2.2622,2.2712,638187.0
2020-03-12 15:30:00,2.51,2.61,2.5,2.61,2028004.0,2.2712,2.3617,2.2622,2.3617,2028004.0
2020-03-13 09:30:00,2.81,2.99,2.73,2.74,1066947.0,2.5427,2.7056,2.4703,2.4794,1066947.0
2020-03-13 10:00:00,2.74,2.88,2.74,2.87,777076.0,2.4794,2.6061,2.4794,2.597,777076.0
2020-03-13 10:30:00,2.87,2.87,2.81,2.81,546288.0,2.597,2.597,2.5427,2.5427,546288.0
2020-03-13 11:00:00,2.82,2.84,2.81,2.81,899110.0,2.5518,2.5699,2.5427,2.5427,899110.0
2020-03-13 11:30:00,2.81,2.82,2.74,2.76,1762162.0,2.5427,2.5518,2.4794,2.4975,1762162.0
2020-03-13 12:00:00,2.77,2.81,2.76,2.79,1592013.0,2.5065,2.5427,2.4975,2.5246,1592013.0
2020-03-13 12:30:00,2.8,2.85,2.78,2.78,501697.0,2.5337,2.5789,2.5156,2.5156,501697.0
2020-03-13 13:00:00,2.78,2.85,2.77,2.85,630365.0,2.5156,2.5789,2.5065,2.5789,630365.0
2020-03-13 13:30:00,2.85,2.92,2.83,2.92,572016.0,2.5789,2.6422,2.5608,2.6422,572016.0
2020-03-13 14:00:00,2.91,2.93,2.89,2.92,854248.0,2.6332,2.6513,2.6151,2.6422,854248.0
2020-03-13 14:30:00,2.91,2.92,2.87,2.91,1176706.0,2.6332,2.6422,2.597,2.6332,1176706.0
2020-03-13 15:00:00,2.9,2.94,2.89,2.93,1264938.0,2.6241,2.6603,2.6151,2.6513,1264938.0
2020-03-13 15:30:00,2.93,3.01,2.9,3.0,3216947.0,2.6513,2.7237,2.6241,2.7146,3216947.0
2020-03-16 09:30:00,2.62,2.62,2.5,2.5,517966.0,2.3708,2.3708,2.2622,2.2622,517966.0
2020-03-16 10:00:00,2.5,2.61,2.47,2.59,997717.0,2.2622,2.3617,2.2351,2.3436,997717.0
2020-03-16 10:30:00,2.58,2.63,2.55,2.56,696591.0,2.3346,2.3798,2.3074,2.3165,696591.0
2020-03-16 11:00:00,2.56,2.62,2.55,2.6,749881.0,2.3165,2.3708,2.3074,2.3527,749881.0
2020-03-16 11:30:00,2.6,2.6,2.51,2.54,453754.0,2.3527,2.3527,2.2712,2.2984,453754.0
2020-03-16 12:00:00,2.54,2.55,2.49,2.51,276045.0,2.2984,2.3074,2.2531,2.2712,276045.0
2020-03-16 12:30:00,2.51,2.51,2.47,2.48,294459.0,2.2712,2.2712,2.2351,2.2441,294459.0
2020-03-16 13:00:00,2.48,2.48,2.42,2.44,346442.0,2.2441,2.2441,2.1898,2.2079,346442.0
2020-03-16 13:30:00,2.44,2.44,2.36,2.37,324789.0,2.2079,2.2079,2.1355,2.1446,324789.0
2020-03-16 14:00:00,2.37,2.4,2.36,2.4,358993.0,2.1446,2.1717,2.1355,2.1717,358993.0
2020-03-16 14:30:00,2.4,2.44,2.38,2.43,398895.0,2.1717,2.2079,2.1536,2.1989,398895.0
2020-03-16 15:00:00,2.43,2.49,2.42,2.49,682552.0,2.1989,2.2531,2.1898,2.2531,682552.0
2020-03-16 15:30:00,2.49,2.5,2.44,2.45,1494756.0,2.2531,2.2622,2.2079,2.217,1494756.0
2020-03-17 09:30:00,2.5,2.5,2.22,2.24,403779.0,2.2622,2.2622,2.0088,2.0269,403779.0
2020-03-17 10:00:00,2.24,2.31,2.22,2.27,428264.0,2.0269,2.0903,2.0088,2.0541,428264.0
2020-03-17 10:30:00,2.26,2.3,2.19,2.29,810328.0,2.045,2.0812,1.9817,2.0722,810328.0
2020-03-17 11:00:00,2.3,2.33,2.26,2.31,560091.0,2.0812,2.1084,2.045,2.0903,560091.0
2020-03-17 11:30:00,2.31,2.31,2.25,2.29,637647.0,2.0903,2.0903,2.036,2.0722,637647.0
2020-03-17 12:00:00,2.29,2.33,2.26,2.26,727464.0,2.0722,2.1084,2.045,2.045,727464.0
2020-03-17 12:30:00,2.27,2.27,2.18,2.18,615207.0,2.0541,2.0541,1.9726,1.9726,615207.0
2020-03-17 13:00:00,2.18,2.19,2.07,2.12,651859.0,1.9726,1.9817,1.8731,1.9183,651859.0
2020-03-17 13:30:00,2.12,2.14,2.05,2.06,564065.0,1.9183,1.9364,1.855,1.8641,564065.0
2020-03-17 14:00:00,2.05,2.06,2.0,2.0,491328.0,1.855,1.8641,1.8098,1.8098,491328.0
2020-03-17 14:30:00,2.01,2.04,2.0,2.02,1642036.0,1.8188,1.846,1.8098,1.8279,1642036.0
2020-03-17 15:00:00,2.02,2.02,1.94,1.95,1227153.0,1.8279,1.8279,1.7555,1.7645,1227153.0
2020-03-17 15:30:00,1.95,1.97,1.85,1.93,2519678.0,1.7645,1.7826,1.674,1.7464,2519678.0
2020-03-18 09:30:00,1.8,1.92,1.665,1.78,958261.0,1.6288,1.7374,1.5066,1.6107,958261.0
2020-03-18 10:00:00,1.78,1.82,1.74,1.75,574163.0,1.6107,1.6469,1.5745,1.5835,574163.0
2020-03-18 10:30:00,1.755,1.8,1.64,1.66,1470961.0,1.5881,1.6288,1.484,1.5021,1470961.0
2020-03-18 11:00:00,1.655,1.7,1.585,1.585,1119929.0,1.4976,1.5383,1.4342,1.4342,1119929.0
2020-03-18 11:30:00,1.59,1.63,1.58,1.58,306919.0,1.4388,1.475,1.4297,1.4297,306919.0
2020-03-18 12:00:00,1.5801,1.64,1.56,1.5656,1240967.0,1.4298,1.484,1.4116,1.4167,1240967.0
2020-03-18 12:30:00,1.56,1.58,1.52,1.56,513818.0,1.4116,1.4297,1.3754,1.4116,513818.0
2020-03-18 13:00:00,1.57,1.59,1.44,1.47,547165.0,1.4207,1.4388,1.303,1.3302,547165.0
2020-03-18 13:30:00,1.47,1.49,1.42,1.435,487520.0,1.3302,1.3483,1.2849,1.2985,487520.0
2020-03-18 14:00:00,1.435,1.49,1.41,1.4482,581039.0,1.2985,1.3483,1.2759,1.3104,581039.0
2020-03-18 14:30:00,1.44,1.55,1.44,1.5057,658048.0,1.303,1.4026,1.303,1.3625,658048.0
2020-03-18 15:00:00,1.5,1.585,1.5,1.54,862221.0,1.3573,1.4342,1.3573,1.3935,862221.0
2020-03-18 15:30:00,1.54,1.63,1.51,1.6,954047.0,1.3935,1.475,1.3664,1.4478,954047.0
2020-03-19 09:30:00,1.64,1.73,1.535,1.665,753928.0,1.484,1.5654,1.389,1.5066,753928.0
2020-03-19 10:00:00,1.66,1.7,1.615,1.66,1618466.0,1.5021,1.5383,1.4614,1.5021,1618466.0
2020-03-19 10:30:00,1.66,1.679,1.57,1.5701,490542.0,1.5021,1.5193,1.4207,1.4208,490542.0
2020-03-19 11:00:00,1.58,1.69,1.575,1.69,777853.0,1.4297,1.5292,1.4252,1.5292,777853.0
2020-03-19 11:30:00,1.69,1.72,1.57,1.63,913632.0,1.5292,1.5564,1.4207,1.475,913632.0
2020-03-19 12:00:00,1.63,1.64,1.56,1.61,622475.0,1.475,1.484,1.4116,1.4569,622475.0
2020-03-19 12:30:00,1.61,1.685,1.53,1.685,675184.0,1.4569,1.5247,1.3845,1.5247,675184.0
2020-03-19 13:00:00,1.69,1.69,1.62,1.62,435366.0,1.5292,1.5292,1.4659,1.4659,435366.0
2020-03-19 13:30:00,1.62,1.67,1.61,1.6552,628647.0,1.4659,1.5111,1.4569,1.4978,628647.0
2020-03-19 14:00:00,1.65,1.68,1.64,1.655,729899.0,1.4931,1.5202,1.484,1.4976,729899.0
2020-03-19 14:30:00,1.655,1.7,1.62,1.625,1429649.0,1.4976,1.5383,1.4659,1.4704,1429649.0
2020-03-19 15:00:00,1.625,1.68,1.625,1.675,1727609.0,1.4704,1.5202,1.4704,1.5157,1727609.0
2020-03-19 15:30:00,1.675,1.6799,1.58,1.64,3412873.0,1.5157,1.5201,1.4297,1.484,3412873.0
2020-03-20 09:30:00,1.76,1.8,1.66,1.745,1107285.0,1.5926,1.6288,1.5021,1.579,1107285.0
2020-03-20 10:00:00,1.75,1.815,1.73,1.79,1275718.0,1.5835,1.6424,1.5654,1.6197,1275718.0
2020-03-20 10:30:00,1.785,1.8,1.75,1.76,702047.0,1.6152,1.6288,1.5835,1.5926,702047.0
2020-03-20 11:00:00,1.76,1.77,1.73,1.74,886870.0,1.5926,1.6016,1.5654,1.5745,886870.0
2020-03-20 11:30:00,1.74,1.76,1.7,1.74,712372.0,1.5745,1.5926,1.5383,1.5745,712372.0
2020-03-20 12:00:00,1.73,1.755,1.72,1.72,540411.0,1.5654,1.5881,1.5564,1.5564,540411.0
2020-03-20 12:30:00,1.72,1.76,1.72,1.735,682184.0,1.5564,1.5926,1.5564,1.57,682184.0
2020-03-20 13:00:00,1.73,1.75,1.7,1.74,704993.0,1.5654,1.5835,1.5383,1.5745,704993.0
2020-03-20 13:30:00,1.745,1.75,1.73,1.735,452033.0,1.579,1.5835,1.5654,1.57,452033.0
2020-03-20 14:00:00,1.74,1.75,1.7,1.71,533885.0,1.5745,1.5835,1.5383,1.5473,533885.0
2020-03-20 14:30:00,1.71,1.73,1.66,1.66,646288.0,1.5473,1.5654,1.5021,1.5021,646288.0
2020-03-20 15:00:00,1.6682,1.68,1.63,1.665,2182671.0,1.5095,1.5202,1.475,1.5066,2182671.0
2020-03-20 15:30:00,1.665,1.72,1.65,1.67,3000488.0,1.5066,1.5564,1.4931,1.5111,3000488.0
2020-03-23 09:30:00,1.71,1.8,1.63,1.7,1176796.0,1.5473,1.6288,1.475,1.5383,1176796.0
2020-03-23 10:00:00,1.7,1.76,1.67,1.725,658530.0,1.5383,1.5926,1.5111,1.5609,658530.0
2020-03-23 10:30:00,1.725,1.73,1.66,1.6842,584710.0,1.5609,1.5654,1.5021,1.524,584710.0
2020-03-23 11:00:00,1.69,1.695,1.64,1.645,420017.0,1.5292,1.5338,1.484,1.4885,420017.0
2020-03-23 11:30:00,1.645,1.67,1.63,1.6612,505567.0,1.4885,1.5111,1.475,1.5032,505567.0
2020-03-23 12:00:00,1.66,1.66,1.61,1.625,279377.0,1.5021,1.5021,1.4569,1.4704,279377.0
2020-03-23 12:30:00,1.62,1.665,1.61,1.65,297512.0,1.4659,1.5066,1.4569,1.4931,297512.0
2020-03-23 13:00:00,1.6443,1.68,1.6318,1.6519,513809.0,1.4879,1.5202,1.4766,1.4948,513809.0
2020-03-23 13:30:00,1.6585,1.67,1.635,1.6499,463358.0,1.5007,1.5111,1.4795,1.493,463358.0
2020-03-23 14:00:00,1.65,1.67,1.63,1.66,469097.0,1.4931,1.5111,1.475,1.5021,469097.0
2020-03-23 14:30:00,1.66,1.68,1.65,1.65,447497.0,1.5021,1.5202,1.4931,1.4931,447497.0
2020-03-23 15:00:00,1.655,1.66,1.61,1.63,426567.0,1.4976,1.5021,1.4569,1.475,426567.0
2020-03-23 15:30:00,1.625,1.63,1.56,1.62,1136926.0,1.4704,1.475,1.4116,1.4659,1136926.0
2020-03-24 09:30:00,1.75,1.77,1.69,1.72,593241.0,1.5835,1.6016,1.5292,1.5564,593241.0
2020-03-24 10:00:00,1.72,1.745,1.71,1.725,770519.0,1.5564,1.579,1.5473,1.5609,770519.0
2020-03-24 10:30:00,1.725,1.74,1.715,1.725,899038.0,1.5609,1.5745,1.5519,1.5609,899038.0
2020-03-24 11:00:00,1.7244,1.75,1.72,1.745,185010.0,1.5604,1.5835,1.5564,1.579,185010.0
2020-03-24 11:30:00,1.745,1.755,1.73,1.75,464901.0,1.579,1.5881,1.5654,1.5835,464901.0
2020-03-24 12:00:00,1.75,1.79,1.74,1.785,498222.0,1.5835,1.6197,1.5745,1.6152,498222.0
2020-03-24 12:30:00,1.785,1.79,1.77,1.77,433892.0,1.6152,1.6197,1.6016,1.6016,433892.0
2020-03-24 13:00:00,1.7738,1.78,1.74,1.765,701184.0,1.6051,1.6107,1.5745,1.5971,701184.0
2020-03-24 13:30:00,1.77,1.77,1.74,1.755,241107.0,1.6016,1.6016,1.5745,1.5881,241107.0
2020-03-24 14:00:00,1.7559,1.765,1.73,1.7483,902247.0,1.5889,1.5971,1.5654,1.582,902247.0
2020-03-24 14:30:00,1.745,1.76,1.74,1.745,280423.0,1.579,1.5926,1.5745,1.579,280423.0
2020-03-24 15:00:00,1.75,1.76,1.74,1.76,517378.0,1.5835,1.5926,1.5745,1.5926,517378.0
2020-03-24 15:30:00,1.76,1.79,1.75,1.77,1994553.0,1.5926,1.6197,1.5835,1.6016,1994553.0
2020-03-25 09:30:00,1.85,1.87,1.79,1.8,1171379.0,1.674,1.6921,1.6197,1.6288,1171379.0
2020-03-25 10:00:00,1.805,1.85,1.78,1.84,1079423.0,1.6333,1.674,1.6107,1.665,1079423.0
2020-03-25 10:30:00,1.83,1.87,1.82,1.835,475676.0,1.6559,1.6921,1.6469,1.6605,475676.0
2020-03-25 11:00:00,1.84,1.93,1.83,1.91,1445886.0,1.665,1.7464,1.6559,1.7283,1445886.0
2020-03-25 11:30:00,1.9199,2.0,1.91,1.96,1047107.0,1.7373,1.8098,1.7283,1.7736,1047107.0
2020-03-25 12:00:00,1.955,1.96,1.91,1.96,845620.0,1.769,1.7736,1.7283,1.7736,845620.0
2020-03-25 12:30:00,1.96,2.11,1.94,2.1,1731871.0,1.7736,1.9093,1.7555,1.9002,1731871.0
2020-03-25 13:00:00,2.1069,2.2,2.1,2.145,1313195.0,1.9065,1.9907,1.9002,1.941,1313195.0
2020-03-25 13:30:00,2.15,2.16,2.07,2.0743,916861.0,1.9455,1.9545,1.8731,1.877,916861.0
2020-03-25 14:00:00,2.0765,2.09,2.01,2.035,830233.0,1.879,1.8912,1.8188,1.8414,830233.0
2020-03-25 14:30:00,2.035,2.04,1.95,1.993,686262.0,1.8414,1.846,1.7645,1.8034,686262.0
2020-03-25 15:00:00,1.995,2.01,1.96,1.9699,1011541.0,1.8052,1.8188,1.7736,1.7825,1011541.0
2020-03-25 15:30:00,1.96,2.01,1.96,2.01,1322679.0,1.7736,1.8188,1.7736,1.8188,1322679.0
2020-03-26 09:30:00,2.03,2.1,2.02,2.0911,644943.0,1.8369,1.9002,1.8279,1.8922,644943.0
2020-03-26 10:00:00,2.09,2.11,2.05,2.08,589747.0,1.8912,1.9093,1.855,1.8821,589747.0
2020-03-26 10:30:00,2.075,2.13,2.07,2.115,434123.0,1.8776,1.9274,1.8731,1.9138,434123.0
2020-03-26 11:00:00,2.11,2.12,2.08,2.105,786401.0,1.9093,1.9183,1.8821,1.9048,786401.0
2020-03-26 11:30:00,2.105,2.16,2.09,2.14,792737.0,1.9048,1.9545,1.8912,1.9364,792737.0
2020-03-26 12:00:00,2.142,2.15,2.08,2.115,620128.0,1.9383,1.9455,1.8821,1.9138,620128.0
2020-03-26 12:30:00,2.115,2.13,2.08,2.1,687304.0,1.9138,1.9274,1.8821,1.9002,687304.0
2020-03-26 13:00:00,2.1,2.13,2.06,2.08,1475144.0,1.9002,1.9274,1.8641,1.8821,1475144.0
2020-03-26 13:30:00,2.07,2.075,1.99,1.99,843388.0,1.8731,1.8776,1.8007,1.8007,843388.0
2020-03-26 14:00:00,1.995,1.9982,1.9,1.9001,1479987.0,1.8052,1.8081,1.7193,1.7194,1479987.0
2020-03-26 14:30:00,1.905,1.94,1.89,1.91,1200726.0,1.7238,1.7555,1.7102,1.7283,1200726.0
2020-03-26 15:00:00,1.91,1.92,1.83,1.857,1166278.0,1.7283,1.7374,1.6559,1.6804,1166278.0
2020-03-26 15:30:00,1.85,1.92,1.85,1.895,1430996.0,1.674,1.7374,1.674,1.7147,1430996.0
2020-03-27 09:30:00,1.85,1.87,1.71,1.71,1073567.0,1.674,1.6921,1.5473,1.5473,1073567.0
2020-03-27 10:00:00,1.71,1.7687,1.7,1.7073,351393.0,1.5473,1.6005,1.5383,1.5449,351393.0
2020-03-27 10:30:00,1.71,1.73,1.64,1.66,831465.0,1.5473,1.5654,1.484,1.5021,831465.0
2020-03-27 11:00:00,1.66,1.72,1.66,1.69,366074.0,1.5021,1.5564,1.5021,1.5292,366074.0
2020-03-27 11:30:00,1.695,1.7,1.67,1.67,285548.0,1.5338,1.5383,1.5111,1.5111,285548.0
2020-03-27 12:00:00,1.67,1.69,1.66,1.68,259300.0,1.5111,1.5292,1.5021,1.5202,259300.0
2020-03-27 12:30:00,1.685,1.72,1.68,1.7,310273.0,1.5247,1.5564,1.5202,1.5383,310273.0
2020-03-27 13:00:00,1.7,1.7,1.67,1.675,363998.0,1.5383,1.5383,1.5111,1.5157,363998.0
2020-03-27 13:30:00,1.67,1.7,1.67,1.68,795076.0,1.5111,1.5383,1.5111,1.5202,795076.0
2020-03-27 14:00:00,1.68,1.685,1.65,1.655,363185.0,1.5202,1.5247,1.4931,1.4976,363185.0
2020-03-27 14:30:00,1.655,1.69,1.65,1.67,616790.0,1.4976,1.5292,1.4931,1.5111,616790.0
2020-03-27 15:00:00,1.67,1.68,1.66,1.675,431494.0,1.5111,1.5202,1.5021,1.5157,431494.0
2020-03-27 15:30:00,1.675,1.7,1.66,1.69,975993.0,1.5157,1.5383,1.5021,1.5292,975993.0
2020-03-30 09:30:00,1.7,1.7,1.57,1.6401,950644.0,1.5383,1.5383,1.4207,1.4841,950644.0
2020-03-30 10:00:00,1.6471,1.7,1.63,1.6928,445704.0,1.4904,1.5383,1.475,1.5318,445704.0
2020-03-30 10:30:00,1.7,1.73,1.68,1.685,519243.0,1.5383,1.5654,1.5202,1.5247,519243.0
2020-03-30 11:00:00,1.685,1.71,1.66,1.71,881624.0,1.5247,1.5473,1.5021,1.5473,881624.0
2020-03-30 11:30:00,1.71,1.71,1.635,1.685,851812.0,1.5473,1.5473,1.4795,1.5247,851812.0
2020-03-30 12:00:00,1.685,1.69,1.67,1.68,348022.0,1.5247,1.5292,1.5111,1.5202,348022.0
2020-03-30 12:30:00,1.675,1.68,1.67,1.675,112626.0,1.5157,1.5202,1.5111,1.5157,112626.0
2020-03-30 13:00:00,1.67,1.68,1.67,1.675,148625.0,1.5111,1.5202,1.5111,1.5157,148625.0
2020-03-30 13:30:00,1.68,1.68,1.66,1.66,365558.0,1.5202,1.5202,1.5021,1.5021,365558.0
2020-03-30 14:00:00,1.6699,1.71,1.66,1.71,481980.0,1.5111,1.5473,1.5021,1.5473,481980.0
2020-03-30 14:30:00,1.71,1.72,1.68,1.69,438153.0,1.5473,1.5564,1.5202,1.5292,438153.0
2020-03-30 15:00:00,1.69,1.71,1.67,1.68,473642.0,1.5292,1.5473,1.5111,1.5202,473642.0
2020-03-30 15:30:00,1.68,1.71,1.68,1.705,926283.0,1.5202,1.5473,1.5202,1.5428,926283.0
2020-03-31 09:30:00,1.88,1.99,1.8,1.91,1837021.0,1.7012,1.8007,1.6288,1.7283,1837021.0
2020-03-31 10:00:00,1.9189,2.05,1.91,2.0467,1305733.0,1.7364,1.855,1.7283,1.852,1305733.0
2020-03-31 10:30:00,2.045,2.12,2.03,2.1082,1935997.0,1.8505,1.9183,1.8369,1.9077,1935997.0
2020-03-31 11:00:00,2.11,2.11,2.04,2.09,1360788.0,1.9093,1.9093,1.846,1.8912,1360788.0
2020-03-31 11:30:00,2.095,2.1,2.0332,2.08,1091314.0,1.8957,1.9002,1.8398,1.8821,1091314.0
2020-03-31 12:00:00,2.08,2.09,2.02,2.045,802048.0,1.8821,1.8912,1.8279,1.8505,802048.0
2020-03-31 12:30:00,2.05,2.05,2.0,2.0,869645.0,1.855,1.855,1.8098,1.8098,869645.0
2020-03-31 13:00:00,2.0,2.0,1.9,1.92,982121.0,1.8098,1.8098,1.7193,1.7374,982121.0
2020-03-31 13:30:00,1.925,1.995,1.925,1.99,663249.0,1.7419,1.8052,1.7419,1.8007,663249.0
2020-03-31 14:00:00,1.995,2.0,1.97,1.995,456560.0,1.8052,1.8098,1.7826,1.8052,456560.0
2020-03-31 14:30:00,1.995,2.03,1.99,2.025,1115052.0,1.8052,1.8369,1.8007,1.8324,1115052.0
2020-03-31 15:00:00,2.03,2.04,1.99,1.995,949239.0,1.8369,1.846,1.8007,1.8052,949239.0
2020-03-31 15:30:00,1.995,2.04,1.99,2.03,1488153.0,1.8052,1.846,1.8007,1.8369,1488153.0
2020-04-01 09:30:00,1.93,1.99,1.86,1.94,1081918.0,1.7464,1.8007,1.6831,1.7555,1081918.0
2020-04-01 10:00:00,1.935,2.05,1.91,2.025,964442.0,1.7509,1.855,1.7283,1.8324,964442.0
2020-04-01 10:30:00,2.03,2.04,1.95,1.96,803054.0,1.8369,1.846,1.7645,1.7736,803054.0
2020-04-01 11:00:00,1.9579,1.99,1.91,1.915,753595.0,1.7717,1.8007,1.7283,1.7328,753595.0
2020-04-01 11:30:00,1.91,1.95,1.9,1.915,656473.0,1.7283,1.7645,1.7193,1.7328,656473.0
2020-04-01 12:00:00,1.915,1.915,1.83,1.84,529817.0,1.7328,1.7328,1.6559,1.665,529817.0
2020-04-01 12:30:00,1.835,1.85,1.78,1.805,811580.0,1.6605,1.674,1.6107,1.6333,811580.0
2020-04-01 13:00:00,1.8,1.84,1.79,1.82,557481.0,1.6288,1.665,1.6197,1.6469,557481.0
2020-04-01 13:30:00,1.82,1.92,1.81,1.9,663508.0,1.6469,1.7374,1.6378,1.7193,663508.0
2020-04-01 14:00:00,1.905,1.96,1.89,1.9,466278.0,1.7238,1.7736,1.7102,1.7193,466278.0
2020-04-01 14:30:00,1.9,1.91,1.89,1.895,186330.0,1.7193,1.7283,1.7102,1.7147,186330.0
2020-04-01 15:00:00,1.895,1.92,1.87,1.89,483438.0,1.7147,1.7374,1.6921,1.7102,483438.0
2020-04-01 15:30:00,1.89,1.91,1.87,1.9,1070622.0,1.7102,1.7283,1.6921,1.7193,1070622.0
2020-04-02 09:30:00,2.14,2.19,2.0419,2.09,1522348.0,1.9364,1.9817,1.8477,1.8912,1522348.0
2020-04-02 10:00:00,2.08,2.15,2.07,2.15,692038.0,1.8821,1.9455,1.8731,1.9455,692038.0
2020-04-02 10:30:00,2.145,2.51,2.13,2.425,4179500.0,1.941,2.2712,1.9274,2.1943,4179500.0
2020-04-02 11:00:00,2.42,2.44,2.24,2.265,2201588.0,2.1898,2.2079,2.0269,2.0496,2201588.0
2020-04-02 11:30:00,2.265,2.31,2.22,2.285,855882.0,2.0496,2.0903,2.0088,2.0676,855882.0
2020-04-02 12:00:00,2.28,2.35,2.28,2.32,747837.0,2.0631,2.1265,2.0631,2.0993,747837.0
2020-04-02 12:30:00,2.32,2.38,2.32,2.36,666602.0,2.0993,2.1536,2.0993,2.1355,666602.0
2020-04-02 13:00:00,2.3538,2.36,2.26,2.29,693991.0,2.1299,2.1355,2.045,2.0722,693991.0
2020-04-02 13:30:00,2.295,2.36,2.29,2.33,1298527.0,2.0767,2.1355,2.0722,2.1084,1298527.0
2020-04-02 14:00:00,2.33,2.34,2.27,2.3381,1059957.0,2.1084,2.1174,2.0541,2.1157,1059957.0
2020-04-02 14:30:00,2.33,2.33,2.29,2.32,625279.0,2.1084,2.1084,2.0722,2.0993,625279.0
2020-04-02 15:00:00,2.32,2.34,2.2925,2.335,770183.0,2.0993,2.1174,2.0744,2.1129,770183.0
2020-04-02 15:30:00,2.335,2.365,2.31,2.36,2102639.0,2.1129,2.14,2.0903,2.1355,2102639.0
2020-04-03 09:30:00,2.68,2.69,2.39,2.435,3518146.0,2.4251,2.4341,2.1627,2.2034,3518146.0
2020-04-03 10:00:00,2.435,2.4781,2.36,2.365,1432512.0,2.2034,2.2424,2.1355,2.14,1432512.0
2020-04-03 10:30:00,2.37,2.37,2.29,2.305,1531472.0,2.1446,2.1446,2.0722,2.0857,1531472.0
2020-04-03 11:00:00,2.31,2.33,2.23,2.255,887170.0,2.0903,2.1084,2.0179,2.0405,887170.0
2020-04-03 11:30:00,2.25,2.27,2.21,2.22,609323.0,2.036,2.0541,1.9998,2.0088,609323.0
2020-04-03 12:00:00,2.22,2.23,2.17,2.21,558558.0,2.0088,2.0179,1.9636,1.9998,558558.0
2020-04-03 12:30:00,2.21,2.34,2.205,2.315,1576359.0,1.9998,2.1174,1.9953,2.0948,1576359.0
2020-04-03 13:00:00,2.315,2.37,2.31,2.34,794098.0,2.0948,2.1446,2.0903,2.1174,794098.0
2020-04-03 13:30:00,2.335,2.38,2.3,2.38,517993.0,2.1129,2.1536,2.0812,2.1536,517993.0
2020-04-03 14:00:00,2.38,2.435,2.34,2.435,757049.0,2.1536,2.2034,2.1174,2.2034,757049.0
2020-04-03 14:30:00,2.435,2.47,2.38,2.47,1524255.0,2.2034,2.2351,2.1536,2.2351,1524255.0
2020-04-03 15:00:00,2.47,2.48,2.43,2.45,831316.0,2.2351,2.2441,2.1989,2.217,831316.0
2020-04-03 15:30:00,2.455,2.47,2.4,2.44,2475484.0,2.2215,2.2351,2.1717,2.2079,2475484.0
2020-04-06 09:30:00,2.5,2.55,2.41,2.49,1504302.0,2.2622,2.3074,2.1808,2.2531,1504302.0
2020-04-06 10:00:00,2.485,2.57,2.485,2.545,2017547.0,2.2486,2.3255,2.2486,2.3029,2017547.0
2020-04-06 10:30:00,2.5452,2.55,2.49,2.54,1632987.0,2.3031,2.3074,2.2531,2.2984,1632987.0
2020-04-06 11:00:00,2.54,2.54,2.485,2.51,985352.0,2.2984,2.2984,2.2486,2.2712,985352.0
2020-04-06 11:30:00,2.515,2.66,2.51,2.61,1045604.0,2.2758,2.407,2.2712,2.3617,1045604.0
2020-04-06 12:00:00,2.6109,2.62,2.56,2.595,655969.0,2.3625,2.3708,2.3165,2.3482,655969.0
2020-04-06 12:30:00,2.6,2.61,2.57,2.575,344283.0,2.3527,2.3617,2.3255,2.3301,344283.0
2020-04-06 13:00:00,2.575,2.59,2.57,2.59,266189.0,2.3301,2.3436,2.3255,2.3436,266189.0
2020-04-06 13:30:00,2.59,2.64,2.59,2.625,309962.0,2.3436,2.3889,2.3436,2.3753,309962.0
2020-04-06 14:00:00,2.62,2.76,2.6,2.72,1511253.0,2.3708,2.4975,2.3527,2.4613,1511253.0
2020-04-06 14:30:00,2.715,2.74,2.67,2.675,998914.0,2.4567,2.4794,2.416,2.4206,998914.0
2020-04-06 15:00:00,2.67,2.7,2.65,2.665,800411.0,2.416,2.4432,2.3979,2.4115,800411.0
2020-04-06 15:30:00,2.67,2.7,2.64,2.68,1953315.0,2.416,2.4432,2.3889,2.4251,1953315.0
2020-04-07 09:30:00,2.87,3.125,2.85,3.115,3069807.0,2.597,2.8277,2.5789,2.8187,3069807.0
2020-04-07 10:00:00,3.12,3.14,3.01,3.05,2095664.0,2.8232,2.8413,2.7237,2.7599,2095664.0
2020-04-07 10:30:00,3.04,3.07,2.86,2.945,2489101.0,2.7508,2.778,2.588,2.6649,2489101.0
2020-04-07 11:00:00,2.95,3.0371,2.89,2.94,1274602.0,2.6694,2.7482,2.6151,2.6603,1274602.0
2020-04-07 11:30:00,2.94,2.97,2.88,2.955,1097057.0,2.6603,2.6875,2.6061,2.6739,1097057.0
2020-04-07 12:00:00,2.955,2.9987,2.94,2.96,692093.0,2.6739,2.7135,2.6603,2.6784,692093.0
2020-04-07 12:30:00,2.96,2.99,2.94,2.955,972290.0,2.6784,2.7056,2.6603,2.6739,972290.0
2020-04-07 13:00:00,2.96,2.97,2.89,2.915,539329.0,2.6784,2.6875,2.6151,2.6377,539329.0
2020-04-07 13:30:00,2.91,2.92,2.86,2.895,384263.0,2.6332,2.6422,2.588,2.6196,384263.0
2020-04-07 14:00:00,2.89,2.89,2.76,2.785,973378.0,2.6151,2.6151,2.4975,2.5201,973378.0
2020-04-07 14:30:00,2.785,2.8069,2.71,2.725,818613.0,2.5201,2.5399,2.4522,2.4658,818613.0
2020-04-07 15:00:00,2.73,2.785,2.725,2.735,647563.0,2.4703,2.5201,2.4658,2.4748,647563.0
2020-04-07 15:30:00,2.73,2.8175,2.72,2.7457,1084636.0,2.4703,2.5495,2.4613,2.4845,1084636.0
2020-04-08 09:30:00,2.81,2.89,2.78,2.79,1210905.0,2.5427,2.6151,2.5156,2.5246,1210905.0
2020-04-08 10:00:00,2.79,2.8,2.68,2.73,1147186.0,2.5246,2.5337,2.4251,2.4703,1147186.0
2020-04-08 10:30:00,2.72,2.76,2.63,2.68,1200748.0,2.4613,2.4975,2.3798,2.4251,1200748.0
2020-04-08 11:00:00,2.6799,2.79,2.65,2.77,2010318.0,2.425,2.5246,2.3979,2.5065,2010318.0
2020-04-08 11:30:00,2.765,2.7884,2.7205,2.735,542313.0,2.502,2.5232,2.4617,2.4748,542313.0
2020-04-08 12:00:00,2.735,2.83,2.7338,2.78,682960.0,2.4748,2.5608,2.4738,2.5156,682960.0
2020-04-08 12:30:00,2.78,2.8,2.76,2.77,612175.0,2.5156,2.5337,2.4975,2.5065,612175.0
2020-04-08 13:00:00,2.77,2.78,2.72,2.735,894494.0,2.5065,2.5156,2.4613,2.4748,894494.0
2020-04-08 13:30:00,2.74,2.76,2.7,2.745,947216.0,2.4794,2.4975,2.4432,2.4839,947216.0
2020-04-08 14:00:00,2.745,2.83,2.73,2.82,1317911.0,2.4839,2.5608,2.4703,2.5518,1317911.0
2020-04-08 14:30:00,2.82,2.84,2.79,2.84,1116899.0,2.5518,2.5699,2.5246,2.5699,1116899.0
2020-04-08 15:00:00,2.84,2.89,2.83,2.8775,1581451.0,2.5699,2.6151,2.5608,2.6038,1581451.0
2020-04-08 15:30:00,2.88,2.97,2.87,2.94,3521196.0,2.6061,2.6875,2.597,2.6603,3521196.0
2020-04-09 09:30:00,3.08,3.1,2.93,2.9999,1947370.0,2.787,2.8051,2.6513,2.7145,1947370.0
2020-04-09 10:00:00,2.9901,3.005,2.88,3.0,2081267.0,2.7057,2.7192,2.6061,2.7146,2081267.0
2020-04-09 10:30:00,3.005,3.11,2.97,2.99,2418891.0,2.7192,2.8142,2.6875,2.7056,2418891.0
2020-04-09 11:00:00,2.99,2.995,2.8301,2.89,1714271.0,2.7056,2.7101,2.5609,2.6151,1714271.0
2020-04-09 11:30:00,2.89,2.895,2.83,2.876,1086964.0,2.6151,2.6196,2.5608,2.6024,1086964.0
2020-04-09 12:00:00,2.87,2.9482,2.86,2.89,1155364.0,2.597,2.6678,2.588,2.6151,1155364.0
2020-04-09 12:30:00,2.895,2.92,2.865,2.9,901230.0,2.6196,2.6422,2.5925,2.6241,901230.0
2020-04-09 13:00:00,2.895,2.9,2.85,2.88,699203.0,2.6196,2.6241,2.5789,2.6061,699203.0
2020-04-09 13:30:00,2.89,2.9,2.76,2.805,1665892.0,2.6151,2.6241,2.4975,2.5382,1665892.0
2020-04-09 14:00:00,2.805,2.805,2.625,2.625,2130965.0,2.5382,2.5382,2.3753,2.3753,2130965.0
2020-04-09 14:30:00,2.6299,2.71,2.6299,2.705,1221739.0,2.3797,2.4522,2.3797,2.4477,1221739.0
2020-04-09 15:00:00,2.705,2.7796,2.69,2.755,1373199.0,2.4477,2.5152,2.4341,2.4929,1373199.0
2020-04-09 15:30:00,2.7597,2.77,2.74,2.7501,1536384.0,2.4972,2.5065,2.4794,2.4885,1536384.0
2020-04-13 09:30:00,2.92,2.95,2.69,2.82,1319075.0,2.6422,2.6694,2.4341,2.5518,1319075.0
2020-04-13 10:00:00,2.82,2.85,2.75,2.785,572163.0,2.5518,2.5789,2.4884,2.5201,572163.0
2020-04-13 10:30:00,2.79,2.79,2.72,2.74,256568.0,2.5246,2.5246,2.4613,2.4794,256568.0
2020-04-13 11:00:00,2.73,2.75,2.71,2.74,574471.0,2.4703,2.4884,2.4522,2.4794,574471.0
2020-04-13 11:30:00,2.735,2.74,2.7,2.7119,253822.0,2.4748,2.4794,2.4432,2.4539,253822.0
2020-04-13 12:00:00,2.7143,2.74,2.71,2.72,507508.0,2.4561,2.4794,2.4522,2.4613,507508.0
2020-04-13 12:30:00,2.72,2.725,2.69,2.695,274615.0,2.4613,2.4658,2.4341,2.4386,274615.0
2020-04-13 13:00:00,2.69,2.7,2.66,2.665,296263.0,2.4341,2.4432,2.407,2.4115,296263.0
2020-04-13 13:30:00,2.67,2.6899,2.64,2.645,314621.0,2.416,2.434,2.3889,2.3934,314621.0
2020-04-13 14:00:00,2.64,2.66,2.63,2.63,289937.0,2.3889,2.407,2.3798,2.3798,289937.0
2020-04-13 14:30:00,2.64,2.65,2.63,2.65,218149.0,2.3889,2.3979,2.3798,2.3979,218149.0
2020-04-13 15:00:00,2.6472,2.67,2.64,2.665,273813.0,2.3954,2.416,2.3889,2.4115,273813.0
2020-04-13 15:30:00,2.665,2.6799,2.66,2.665,406480.0,2.4115,2.425,2.407,2.4115,406480.0
2020-04-14 09:30:00,2.57,2.66,2.55,2.645,1037803.0,2.3255,2.407,2.3074,2.3934,1037803.0
2020-04-14 10:00:00,2.645,2.65,2.59,2.59,540167.0,2.3934,2.3979,2.3436,2.3436,540167.0
2020-04-14 10:30:00,2.59,2.61,2.5639,2.57,760336.0,2.3436,2.3617,2.32,2.3255,760336.0
2020-04-14 11:00:00,2.57,2.61,2.51,2.6,1480735.0,2.3255,2.3617,2.2712,2.3527,1480735.0
2020-04-14 11:30:00,2.61,2.61,2.58,2.6,519143.0,2.3617,2.3617,2.3346,2.3527,519143.0
2020-04-14 12:00:00,2.6,2.62,2.59,2.59,376445.0,2.3527,2.3708,2.3436,2.3436,376445.0
2020-04-14 12:30:00,2.59,2.6,2.58,2.6,292245.0,2.3436,2.3527,2.3346,2.3527,292245.0
2020-04-14 13:00:00,2.59,2.6,2.5619,2.585,347538.0,2.3436,2.3527,2.3182,2.3391,347538.0
2020-04-14 13:30:00,2.58,2.59,2.53,2.55,651855.0,2.3346,2.3436,2.2893,2.3074,651855.0
2020-04-14 14:00:00,2.55,2.56,2.535,2.545,371692.0,2.3074,2.3165,2.2939,2.3029,371692.0
2020-04-14 14:30:00,2.55,2.59,2.54,2.585,407105.0,2.3074,2.3436,2.2984,2.3391,407105.0
2020-04-14 15:00:00,2.58,2.61,2.5713,2.585,665093.0,2.3346,2.3617,2.3267,2.3391,665093.0
2020-04-14 15:30:00,2.59,2.62,2.58,2.615,1185782.0,2.3436,2.3708,2.3346,2.3663,1185782.0
2020-04-15 09:30:00,2.45,2.495,2.39,2.485,979403.0,2.217,2.2577,2.1627,2.2486,979403.0
2020-04-15 10:00:00,2.48,2.5,2.42,2.465,591849.0,2.2441,2.2622,2.1898,2.2305,591849.0
2020-04-15 10:30:00,2.46,2.48,2.42,2.47,643348.0,2.226,2.2441,2.1898,2.2351,643348.0
2020-04-15 11:00:00,2.47,2.475,2.435,2.45,359479.0,2.2351,2.2396,2.2034,2.217,359479.0
2020-04-15 11:30:00,2.45,2.49,2.45,2.455,386281.0,2.217,2.2531,2.217,2.2215,386281.0
2020-04-15 12:00:00,2.455,2.5,2.455,2.495,312265.0,2.2215,2.2622,2.2215,2.2577,312265.0
2020-04-15 12:30:00,2.495,2.52,2.47,2.485,241645.0,2.2577,2.2803,2.2351,2.2486,241645.0
2020-04-15 13:00:00,2.48,2.535,2.47,2.515,390332.0,2.2441,2.2939,2.2351,2.2758,390332.0
2020-04-15 13:30:00,2.515,2.525,2.475,2.505,327797.0,2.2758,2.2848,2.2396,2.2667,327797.0
2020-04-15 14:00:00,2.51,2.54,2.495,2.535,476633.0,2.2712,2.2984,2.2577,2.2939,476633.0
2020-04-15 14:30:00,2.535,2.55,2.515,2.525,170709.0,2.2939,2.3074,2.2758,2.2848,170709.0
2020-04-15 15:00:00,2.52,2.57,2.5,2.535,664647.0,2.2803,2.3255,2.2622,2.2939,664647.0
2020-04-15 15:30:00,2.53,2.54,2.5,2.52,1355396.0,2.2893,2.2984,2.2622,2.2803,1355396.0
2020-04-16 09:30:00,2.5,2.58,2.48,2.535,1106919.0,2.2622,2.3346,2.2441,2.2939,1106919.0
2020-04-16 10:00:00,2.535,2.55,2.5,2.54,699911.0,2.2939,2.3074,2.2622,2.2984,699911.0
2020-04-16 10:30:00,2.54,2.54,2.49,2.5,528500.0,2.2984,2.2984,2.2531,2.2622,528500.0
2020-04-16 11:00:00,2.5,2.54,2.495,2.52,325708.0,2.2622,2.2984,2.2577,2.2803,325708.0
2020-04-16 11:30:00,2.525,2.56,2.5,2.55,420985.0,2.2848,2.3165,2.2622,2.3074,420985.0
2020-04-16 12:00:00,2.55,2.57,2.51,2.525,251295.0,2.3074,2.3255,2.2712,2.2848,251295.0
2020-04-16 12:30:00,2.525,2.525,2.495,2.505,276855.0,2.2848,2.2848,2.2577,2.2667,276855.0
2020-04-16 13:00:00,2.5,2.525,2.49,2.525,339841.0,2.2622,2.2848,2.2531,2.2848,339841.0
2020-04-16 13:30:00,2.525,2.54,2.51,2.52,329061.0,2.2848,2.2984,2.2712,2.2803,329061.0
2020-04-16 14:00:00,2.515,2.56,2.515,2.53,369147.0,2.2758,2.3165,2.2758,2.2893,369147.0
2020-04-16 14:30:00,2.53,2.54,2.5,2.53,352880.0,2.2893,2.2984,2.2622,2.2893,352880.0
2020-04-16 15:00:00,2.5242,2.53,2.5,2.52,372996.0,2.2841,2.2893,2.2622,2.2803,372996.0
2020-04-16 15:30:00,2.52,2.53,2.5,2.51,1452002.0,2.2803,2.2893,2.2622,2.2712,1452002.0
2020-04-17 09:30:00,2.51,2.62,2.48,2.62,1950896.0,2.2712,2.3708,2.2441,2.3708,1950896.0
2020-04-17 10:00:00,2.615,2.6586,2.57,2.6,1358125.0,2.3663,2.4057,2.3255,2.3527,1358125.0
2020-04-17 10:30:00,2.6,2.64,2.575,2.61,537675.0,2.3527,2.3889,2.3301,2.3617,537675.0
2020-04-17 11:00:00,2.61,2.71,2.61,2.695,1480572.0,2.3617,2.4522,2.3617,2.4386,1480572.0
2020-04-17 11:30:00,2.7,2.76,2.6901,2.72,1027526.0,2.4432,2.4975,2.4342,2.4613,1027526.0
2020-04-17 12:00:00,2.72,2.76,2.7,2.75,1487691.0,2.4613,2.4975,2.4432,2.4884,1487691.0
2020-04-17 12:30:00,2.75,2.78,2.67,2.68,959744.0,2.4884,2.5156,2.416,2.4251,959744.0
2020-04-17 13:00:00,2.69,2.7,2.63,2.63,495173.0,2.4341,2.4432,2.3798,2.3798,495173.0
2020-04-17 13:30:00,2.63,2.6575,2.6,2.62,345411.0,2.3798,2.4047,2.3527,2.3708,345411.0
2020-04-17 14:00:00,2.6101,2.65,2.58,2.64,333106.0,2.3618,2.3979,2.3346,2.3889,333106.0
2020-04-17 14:30:00,2.645,2.66,2.62,2.645,334475.0,2.3934,2.407,2.3708,2.3934,334475.0
2020-04-17 15:00:00,2.64,2.68,2.64,2.669,537446.0,2.3889,2.4251,2.3889,2.4151,537446.0
2020-04-17 15:30:00,2.66,2.74,2.66,2.725,1052666.0,2.407,2.4794,2.407,2.4658,1052666.0
2020-04-20 09:30:00,2.49,2.6227,2.48,2.6,1706485.0,2.2531,2.3732,2.2441,2.3527,1706485.0
2020-04-20 10:00:00,2.6,2.67,2.56,2.62,1745967.0,2.3527,2.416,2.3165,2.3708,1745967.0
2020-04-20 10:30:00,2.62,2.73,2.62,2.69,817092.0,2.3708,2.4703,2.3708,2.4341,817092.0
2020-04-20 11:00:00,2.695,2.72,2.65,2.685,574365.0,2.4386,2.4613,2.3979,2.4296,574365.0
2020-04-20 11:30:00,2.685,2.7558,2.67,2.75,674255.0,2.4296,2.4937,2.416,2.4884,674255.0
2020-04-20 12:00:00,2.7404,2.76,2.71,2.721,437189.0,2.4797,2.4975,2.4522,2.4622,437189.0
2020-04-20 12:30:00,2.7256,2.74,2.675,2.68,407896.0,2.4663,2.4794,2.4206,2.4251,407896.0
2020-04-20 13:00:00,2.685,2.7,2.63,2.68,928153.0,2.4296,2.4432,2.3798,2.4251,928153.0
2020-04-20 13:30:00,2.68,2.7,2.65,2.6609,335683.0,2.4251,2.4432,2.3979,2.4078,335683.0
2020-04-20 14:00:00,2.66,2.6882,2.575,2.58,745507.0,2.407,2.4325,2.3301,2.3346,745507.0
2020-04-20 14:30:00,2.58,2.64,2.58,2.6,713677.0,2.3346,2.3889,2.3346,2.3527,713677.0
2020-04-20 15:00:00,2.6,2.6599,2.6,2.6382,843088.0,2.3527,2.4069,2.3527,2.3873,843088.0
2020-04-20 15:30:00,2.64,2.66,2.62,2.62,1299306.0,2.3889,2.407,2.3708,2.3708,1299306.0
2020-04-21 09:30:00,2.52,2.635,2.5,2.605,1116651.0,2.2803,2.3844,2.2622,2.3572,1116651.0
2020-04-21 10:00:00,2.61,2.65,2.56,2.63,921409.0,2.3617,2.3979,2.3165,2.3798,921409.0
2020-04-21 10:30:00,2.64,2.64,2.59,2.61,781319.0,2.3889,2.3889,2.3436,2.3617,781319.0
2020-04-21 11:00:00,2.6043,2.63,2.59,2.6,833570.0,2.3566,2.3798,2.3436,2.3527,833570.0
2020-04-21 11:30:00,2.595,2.625,2.565,2.615,1170101.0,2.3482,2.3753,2.321,2.3663,1170101.0
2020-04-21 12:00:00,2.615,2.63,2.59,2.6,843271.0,2.3663,2.3798,2.3436,2.3527,843271.0
2020-04-21 12:30:00,2.6,2.62,2.57,2.6,859930.0,2.3527,2.3708,2.3255,2.3527,859930.0
2020-04-21 13:00:00,2.6,2.615,2.58,2.605,729682.0,2.3527,2.3663,2.3346,2.3572,729682.0
2020-04-21 13:30:00,2.6,2.6,2.565,2.595,1501683.0,2.3527,2.3527,2.321,2.3482,1501683.0
2020-04-21 14:00:00,2.59,2.63,2.57,2.61,1631244.0,2.3436,2.3798,2.3255,2.3617,1631244.0
2020-04-21 14:30:00,2.605,2.61,2.58,2.585,1029618.0,2.3572,2.3617,2.3346,2.3391,1029618.0
2020-04-21 15:00:00,2.59,2.64,2.57,2.62,1679356.0,2.3436,2.3889,2.3255,2.3708,1679356.0
2020-04-21 15:30:00,2.622,2.635,2.6,2.63,1494664.0,2.3726,2.3844,2.3527,2.3798,1494664.0
2020-04-22 09:30:00,2.72,2.84,2.71,2.82,1321530.0,2.4613,2.5699,2.4522,2.5518,1321530.0
2020-04-22 10:00:00,2.825,2.84,2.7711,2.79,874765.0,2.5563,2.5699,2.5075,2.5246,874765.0
2020-04-22 10:30:00,2.79,2.86,2.785,2.85,803817.0,2.5246,2.588,2.5201,2.5789,803817.0
2020-04-22 11:00:00,2.85,2.86,2.815,2.845,372336.0,2.5789,2.588,2.5472,2.5744,372336.0
2020-04-22 11:30:00,2.84,2.88,2.84,2.865,449795.0,2.5699,2.6061,2.5699,2.5925,449795.0
2020-04-22 12:00:00,2.865,2.875,2.83,2.843,601178.0,2.5925,2.6015,2.5608,2.5726,601178.0
2020-04-22 12:30:00,2.845,2.855,2.83,2.8519,354658.0,2.5744,2.5834,2.5608,2.5806,354658.0
2020-04-22 13:00:00,2.85,2.86,2.84,2.84,206684.0,2.5789,2.588,2.5699,2.5699,206684.0
2020-04-22 13:30:00,2.845,2.85,2.82,2.83,306650.0,2.5744,2.5789,2.5518,2.5608,306650.0
2020-04-22 14:00:00,2.8278,2.84,2.82,2.82,239691.0,2.5588,2.5699,2.5518,2.5518,239691.0
2020-04-22 14:30:00,2.825,2.84,2.82,2.83,420426.0,2.5563,2.5699,2.5518,2.5608,420426.0
2020-04-22 15:00:00,2.83,2.86,2.83,2.86,366845.0,2.5608,2.588,2.5608,2.588,366845.0
2020-04-22 15:30:00,2.86,2.91,2.86,2.895,1171952.0,2.588,2.6332,2.588,2.6196,1171952.0
2020-04-23 09:30:00,3.03,3.12,3.0,3.09,1492308.0,2.7418,2.8232,2.7146,2.7961,1492308.0
2020-04-23 10:00:00,3.09,3.165,3.07,3.16,917658.0,2.7961,2.8639,2.778,2.8594,917658.0
2020-04-23 10:30:00,3.165,3.24,3.15,3.22,958891.0,2.8639,2.9318,2.8504,2.9137,958891.0
2020-04-23 11:00:00,3.225,3.39,3.2185,3.36,2092931.0,2.9182,3.0675,2.9124,3.0404,2092931.0
2020-04-23 11:30:00,3.352,3.37,3.215,3.225,1527272.0,3.0332,3.0494,2.9092,2.9182,1527272.0
2020-04-23 12:00:00,3.23,3.25,3.18,3.2275,773389.0,2.9228,2.9409,2.8775,2.9205,773389.0
2020-04-23 12:30:00,3.22,3.225,3.1,3.15,843273.0,2.9137,2.9182,2.8051,2.8504,843273.0
2020-04-23 13:00:00,3.1447,3.185,3.1246,3.15,754905.0,2.8456,2.882,2.8274,2.8504,754905.0
2020-04-23 13:30:00,3.1422,3.17,3.105,3.115,491430.0,2.8433,2.8685,2.8096,2.8187,491430.0
2020-04-23 14:00:00,3.12,3.13,3.09,3.12,445123.0,2.8232,2.8323,2.7961,2.8232,445123.0
2020-04-23 14:30:00,3.11,3.15,3.11,3.13,436291.0,2.8142,2.8504,2.8142,2.8323,436291.0
2020-04-23 15:00:00,3.13,3.14,3.09,3.11,520000.0,2.8323,2.8413,2.7961,2.8142,520000.0
2020-04-23 15:30:00,3.105,3.12,3.07,3.11,1205585.0,2.8096,2.8232,2.778,2.8142,1205585.0
2020-04-24 09:30:00,3.2,3.305,3.15,3.165,953339.0,2.8956,2.9906,2.8504,2.8639,953339.0
2020-04-24 10:00:00,3.16,3.19,3.05,3.0643,815695.0,2.8594,2.8866,2.7599,2.7728,815695.0
2020-04-24 10:30:00,3.06,3.095,2.985,3.075,741274.0,2.7689,2.8006,2.7011,2.7825,741274.0
2020-04-24 11:00:00,3.075,3.08,2.99,2.99,533351.0,2.7825,2.787,2.7056,2.7056,533351.0
2020-04-24 11:30:00,2.985,3.01,2.965,2.98,445025.0,2.7011,2.7237,2.683,2.6965,445025.0
2020-04-24 12:00:00,2.985,3.0,2.945,2.9575,345595.0,2.7011,2.7146,2.6649,2.6762,345595.0
2020-04-24 12:30:00,2.955,3.0,2.94,2.9975,435205.0,2.6739,2.7146,2.6603,2.7124,435205.0
2020-04-24 13:00:00,2.99,3.045,2.965,3.045,375510.0,2.7056,2.7554,2.683,2.7554,375510.0
2020-04-24 13:30:00,3.045,3.05,2.99,3.025,373623.0,2.7554,2.7599,2.7056,2.7373,373623.0
2020-04-24 14:00:00,3.025,3.06,3.005,3.06,618143.0,2.7373,2.7689,2.7192,2.7689,618143.0
2020-04-24 14:30:00,3.06,3.1,3.05,3.065,477009.0,2.7689,2.8051,2.7599,2.7735,477009.0
2020-04-24 15:00:00,3.07,3.09,3.0525,3.085,529949.0,2.778,2.7961,2.7621,2.7916,529949.0
2020-04-24 15:30:00,3.08,3.09,3.03,3.04,2124989.0,2.787,2.7961,2.7418,2.7508,2124989.0
2020-04-27 09:30:00,2.94,2.95,2.78,2.88,1427213.0,2.6603,2.6694,2.5156,2.6061,1427213.0
2020-04-27 10:00:00,2.88,2.96,2.865,2.95,753816.0,2.6061,2.6784,2.5925,2.6694,753816.0
2020-04-27 10:30:00,2.95,2.99,2.93,2.96,473547.0,2.6694,2.7056,2.6513,2.6784,473547.0
2020-04-27 11:00:00,2.965,2.99,2.945,2.96,495953.0,2.683,2.7056,2.6649,2.6784,495953.0
2020-04-27 11:30:00,2.97,2.98,2.96,2.98,259308.0,2.6875,2.6965,2.6784,2.6965,259308.0
2020-04-27 12:00:00,2.98,3.01,2.98,2.99,454406.0,2.6965,2.7237,2.6965,2.7056,454406.0
2020-04-27 12:30:00,2.99,3.01,2.98,3.005,293588.0,2.7056,2.7237,2.6965,2.7192,293588.0
2020-04-27 13:00:00,3.008,3.05,2.99,3.0475,443287.0,2.7219,2.7599,2.7056,2.7576,443287.0
2020-04-27 13:30:00,3.04,3.11,3.03,3.05,934726.0,2.7508,2.8142,2.7418,2.7599,934726.0
2020-04-27 14:00:00,3.05,3.06,3.0,3.02,543880.0,2.7599,2.7689,2.7146,2.7327,543880.0
2020-04-27 14:30:00,3.02,3.09,3.015,3.05,895702.0,2.7327,2.7961,2.7282,2.7599,895702.0
2020-04-27 15:00:00,3.05,3.1,3.05,3.08,422293.0,2.7599,2.8051,2.7599,2.787,422293.0
2020-04-27 15:30:00,3.08,3.1,3.03,3.04,1059734.0,2.787,2.8051,2.7418,2.7508,1059734.0
2020-04-28 09:30:00,3.04,3.187,3.04,3.135,1385213.0,2.7508,2.8838,2.7508,2.8368,1385213.0
2020-04-28 10:00:00,3.14,3.19,3.1299,3.185,1159167.0,2.8413,2.8866,2.8322,2.882,1159167.0
2020-04-28 10:30:00,3.19,3.22,3.08,3.085,704543.0,2.8866,2.9137,2.787,2.7916,704543.0
2020-04-28 11:00:00,3.09,3.155,3.08,3.1376,500215.0,2.7961,2.8549,2.787,2.8391,500215.0
2020-04-28 11:30:00,3.135,3.15,3.1,3.1,434089.0,2.8368,2.8504,2.8051,2.8051,434089.0
2020-04-28 12:00:00,3.1075,3.1199,3.07,3.105,474251.0,2.8119,2.8231,2.778,2.8096,474251.0
2020-04-28 12:30:00,3.1,3.105,3.06,3.075,436508.0,2.8051,2.8096,2.7689,2.7825,436508.0
2020-04-28 13:00:00,3.075,3.115,3.0725,3.105,264249.0,2.7825,2.8187,2.7802,2.8096,264249.0
2020-04-28 13:30:00,3.11,3.14,3.1,3.125,653170.0,2.8142,2.8413,2.8051,2.8277,653170.0
2020-04-28 14:00:00,3.125,3.14,3.115,3.13,349367.0,2.8277,2.8413,2.8187,2.8323,349367.0
2020-04-28 14:30:00,3.13,3.15,3.1122,3.13,615464.0,2.8323,2.8504,2.8162,2.8323,615464.0
2020-04-28 15:00:00,3.13,3.14,3.115,3.135,418434.0,2.8323,2.8413,2.8187,2.8368,418434.0
2020-04-28 15:30:00,3.1347,3.15,3.115,3.15,1231232.0,2.8365,2.8504,2.8187,2.8504,1231232.0
2020-04-29 09:30:00,3.25,3.39,3.25,3.36,2355516.0,2.9409,3.0675,2.9409,3.0404,2355516.0
2020-04-29 10:00:00,3.36,3.38,3.31,3.335,809786.0,3.0404,3.0585,2.9951,3.0178,809786.0
2020-04-29 10:30:00,3.33,3.45,3.3,3.44,1065292.0,3.0132,3.1218,2.9861,3.1128,1065292.0
2020-04-29 11:00:00,3.44,3.47,3.415,3.44,914733.0,3.1128,3.1399,3.0902,3.1128,914733.0
2020-04-29 11:30:00,3.44,3.44,3.36,3.375,562113.0,3.1128,3.1128,3.0404,3.054,562113.0
2020-04-29 12:00:00,3.37,3.445,3.35,3.425,672846.0,3.0494,3.1173,3.0313,3.0992,672846.0
2020-04-29 12:30:00,3.43,3.475,3.425,3.4641,521304.0,3.1037,3.1445,3.0992,3.1346,521304.0
2020-04-29 13:00:00,3.465,3.52,3.44,3.45,583021.0,3.1354,3.1852,3.1128,3.1218,583021.0
2020-04-29 13:30:00,3.45,3.48,3.415,3.465,489217.0,3.1218,3.149,3.0902,3.1354,489217.0
2020-04-29 14:00:00,3.465,3.48,3.43,3.465,430764.0,3.1354,3.149,3.1037,3.1354,430764.0
2020-04-29 14:30:00,3.46,3.5,3.44,3.48,418248.0,3.1309,3.1671,3.1128,3.149,418248.0
2020-04-29 15:00:00,3.48,3.58,3.47,3.5789,593185.0,3.149,3.2395,3.1399,3.2385,593185.0
2020-04-29 15:30:00,3.5799,3.63,3.55,3.59,1126557.0,3.2394,3.2847,3.2123,3.2485,1126557.0
2020-04-30 09:30:00,3.76,3.76,3.395,3.69,1864003.0,3.4023,3.4023,3.0721,3.339,1864003.0
2020-04-30 10:00:00,3.69,3.76,3.65,3.74,801090.0,3.339,3.4023,3.3028,3.3842,801090.0
2020-04-30 10:30:00,3.745,3.75,3.665,3.67,700896.0,3.3888,3.3933,3.3164,3.3209,700896.0
2020-04-30 11:00:00,3.68,3.6901,3.61,3.635,882331.0,3.33,3.3391,3.2666,3.2892,882331.0
2020-04-30 11:30:00,3.635,3.66,3.5737,3.575,727323.0,3.2892,3.3119,3.2338,3.2349,727323.0
2020-04-30 12:00:00,3.57,3.6,3.52,3.57,527190.0,3.2304,3.2576,3.1852,3.2304,527190.0
2020-04-30 12:30:00,3.565,3.59,3.53,3.58,497096.0,3.2259,3.2485,3.1942,3.2395,497096.0
2020-04-30 13:00:00,3.585,3.585,3.52,3.53,483451.0,3.244,3.244,3.1852,3.1942,483451.0
2020-04-30 13:30:00,3.525,3.545,3.49,3.51,491169.0,3.1897,3.2078,3.158,3.1761,491169.0
2020-04-30 14:00:00,3.505,3.61,3.5,3.605,545715.0,3.1716,3.2666,3.1671,3.2621,545715.0
2020-04-30 14:30:00,3.61,3.65,3.59,3.61,608605.0,3.2666,3.3028,3.2485,3.2666,608605.0
2020-04-30 15:00:00,3.61,3.63,3.57,3.585,570317.0,3.2666,3.2847,3.2304,3.244,570317.0
2020-04-30 15:30:00,3.585,3.67,3.58,3.63,1705618.0,3.244,3.3209,3.2395,3.2847,1705618.0
2020-05-01 09:30:00,3.57,3.63,3.4301,3.485,1251588.0,3.2304,3.2847,3.1038,3.1535,1251588.0
2020-05-01 10:00:00,3.49,3.505,3.35,3.36,809748.0,3.158,3.1716,3.0313,3.0404,809748.0
2020-05-01 10:30:00,3.3607,3.425,3.31,3.42,592014.0,3.041,3.0992,2.9951,3.0947,592014.0
2020-05-01 11:00:00,3.415,3.42,3.345,3.365,424274.0,3.0902,3.0947,3.0268,3.0449,424274.0
2020-05-01 11:30:00,3.365,3.365,3.28,3.2999,478333.0,3.0449,3.0449,2.968,2.986,478333.0
2020-05-01 12:00:00,3.29,3.36,3.28,3.325,347373.0,2.9771,3.0404,2.968,3.0087,347373.0
2020-05-01 12:30:00,3.325,3.335,3.3,3.33,163144.0,3.0087,3.0178,2.9861,3.0132,163144.0
2020-05-01 13:00:00,3.33,3.37,3.32,3.35,277365.0,3.0132,3.0494,3.0042,3.0313,277365.0
2020-05-01 13:30:00,3.345,3.35,3.3,3.315,230807.0,3.0268,3.0313,2.9861,2.9997,230807.0
2020-05-01 14:00:00,3.315,3.3675,3.31,3.36,284190.0,2.9997,3.0472,2.9951,3.0404,284190.0
2020-05-01 14:30:00,3.355,3.36,3.315,3.325,293110.0,3.0359,3.0404,2.9997,3.0087,293110.0
2020-05-01 15:00:00,3.33,3.34,3.29,3.3,395670.0,3.0132,3.0223,2.9771,2.9861,395670.0
2020-05-01 15:30:00,3.3,3.35,3.3,3.34,1095287.0,2.9861,3.0313,2.9861,3.0223,1095287.0
2020-05-04 09:30:00,3.23,3.47,3.18,3.45,1317499.0,2.9228,3.1399,2.8775,3.1218,1317499.0
2020-05-04 10:00:00,3.45,3.505,3.38,3.41,937720.0,3.1218,3.1716,3.0585,3.0856,937720.0
2020-05-04 10:30:00,3.4,3.425,3.3321,3.335,436090.0,3.0766,3.0992,3.0151,3.0178,436090.0
2020-05-04 11:00:00,3.3382,3.37,3.29,3.31,495006.0,3.0207,3.0494,2.9771,2.9951,495006.0
2020-05-04 11:30:00,3.3099,3.3293,3.28,3.305,360884.0,2.9951,3.0126,2.968,2.9906,360884.0
2020-05-04 12:00:00,3.3,3.36,3.29,3.355,313050.0,2.9861,3.0404,2.9771,3.0359,313050.0
2020-05-04 12:30:00,3.36,3.37,3.325,3.325,302004.0,3.0404,3.0494,3.0087,3.0087,302004.0
2020-05-04 13:00:00,3.32,3.3206,3.275,3.3001,435359.0,3.0042,3.0047,2.9635,2.9862,435359.0
2020-05-04 13:30:00,3.3027,3.31,3.265,3.27,460951.0,2.9885,2.9951,2.9544,2.959,460951.0
2020-05-04 14:00:00,3.27,3.28,3.25,3.26,458516.0,2.959,2.968,2.9409,2.9499,458516.0
2020-05-04 14:30:00,3.26,3.315,3.26,3.31,633535.0,2.9499,2.9997,2.9499,2.9951,633535.0
2020-05-04 15:00:00,3.3,3.34,3.3,3.31,381326.0,2.9861,3.0223,2.9861,2.9951,381326.0
2020-05-04 15:30:00,3.31,3.37,3.3,3.37,1842765.0,2.9951,3.0494,2.9861,3.0494,1842765.0
2020-05-05 09:30:00,3.57,3.66,3.54,3.57,1672086.0,3.2304,3.3119,3.2033,3.2304,1672086.0
2020-05-05 10:00:00,3.56,3.63,3.5363,3.54,729959.0,3.2214,3.2847,3.1999,3.2033,729959.0
2020-05-05 10:30:00,3.545,3.565,3.4701,3.52,925943.0,3.2078,3.2259,3.14,3.1852,925943.0
2020-05-05 11:00:00,3.52,3.595,3.5101,3.59,518683.0,3.1852,3.253,3.1762,3.2485,518683.0
2020-05-05 11:30:00,3.5907,3.63,3.58,3.5982,748079.0,3.2491,3.2847,3.2395,3.2559,748079.0
2020-05-05 12:00:00,3.5936,3.62,3.57,3.605,657584.0,3.2518,3.2757,3.2304,3.2621,657584.0
2020-05-05 12:30:00,3.6,3.618,3.57,3.58,483469.0,3.2576,3.2739,3.2304,3.2395,483469.0
2020-05-05 13:00:00,3.58,3.68,3.5759,3.66,1484064.0,3.2395,3.33,3.2358,3.3119,1484064.0
2020-05-05 13:30:00,3.66,3.73,3.6401,3.7082,986913.0,3.3119,3.3752,3.2939,3.3555,986913.0
2020-05-05 14:00:00,3.705,3.74,3.67,3.685,1358142.0,3.3526,3.3842,3.3209,3.3345,1358142.0
2020-05-05 14:30:00,3.685,3.73,3.66,3.71,807660.0,3.3345,3.3752,3.3119,3.3571,807660.0
2020-05-05 15:00:00,3.715,3.76,3.6818,3.6818,685263.0,3.3616,3.4023,3.3316,3.3316,685263.0
2020-05-05 15:30:00,3.69,3.71,3.63,3.64,1766234.0,3.339,3.3571,3.2847,3.2938,1766234.0
2020-05-06 09:30:00,3.65,3.795,3.62,3.6296,1400711.0,3.3028,3.434,3.2757,3.2843,1400711.0
2020-05-06 10:00:00,3.625,3.7,3.58,3.66,807005.0,3.2802,3.3481,3.2395,3.3119,807005.0
2020-05-06 10:30:00,3.66,3.71,3.6189,3.64,863461.0,3.3119,3.3571,3.2747,3.2938,863461.0
2020-05-06 11:00:00,3.64,3.66,3.57,3.59,1157991.0,3.2938,3.3119,3.2304,3.2485,1157991.0
2020-05-06 11:30:00,3.59,3.61,3.55,3.59,632730.0,3.2485,3.2666,3.2123,3.2485,632730.0
2020-05-06 12:00:00,3.59,3.61,3.56,3.6064,335141.0,3.2485,3.2666,3.2214,3.2634,335141.0
2020-05-06 12:30:00,3.6,3.61,3.565,3.59,346381.0,3.2576,3.2666,3.2259,3.2485,346381.0
2020-05-06 13:00:00,3.59,3.59,3.55,3.565,379843.0,3.2485,3.2485,3.2123,3.2259,379843.0
2020-05-06 13:30:00,3.57,3.63,3.56,3.63,235650.0,3.2304,3.2847,3.2214,3.2847,235650.0
2020-05-06 14:00:00,3.625,3.625,3.57,3.57,399278.0,3.2802,3.2802,3.2304,3.2304,399278.0
2020-05-06 14:30:00,3.57,3.605,3.56,3.595,498460.0,3.2304,3.2621,3.2214,3.253,498460.0
2020-05-06 15:00:00,3.6,3.6,3.55,3.56,790549.0,3.2576,3.2576,3.2123,3.2214,790549.0
2020-05-06 15:30:00,3.56,3.57,3.5201,3.56,1631260.0,3.2214,3.2304,3.1853,3.2214,1631260.0
2020-05-07 09:30:00,3.7,3.76,3.6453,3.71,906050.0,3.3481,3.4023,3.2986,3.3571,906050.0
2020-05-07 10:00:00,3.71,3.75,3.7,3.71,633083.0,3.3571,3.3933,3.3481,3.3571,633083.0
2020-05-07 10:30:00,3.71,3.75,3.71,3.735,559624.0,3.3571,3.3933,3.3571,3.3797,559624.0
2020-05-07 11:00:00,3.735,3.8099,3.735,3.795,760854.0,3.3797,3.4475,3.3797,3.434,760854.0
2020-05-07 11:30:00,3.79,3.81,3.76,3.79,457166.0,3.4295,3.4476,3.4023,3.4295,457166.0
2020-05-07 12:00:00,3.785,3.81,3.76,3.795,457719.0,3.425,3.4476,3.4023,3.434,457719.0
2020-05-07 12:30:00,3.79,3.8,3.755,3.78,421479.0,3.4295,3.4385,3.3978,3.4204,421479.0
2020-05-07 13:00:00,3.78,3.79,3.73,3.7472,528865.0,3.4204,3.4295,3.3752,3.3908,528865.0
2020-05-07 13:30:00,3.745,3.76,3.7201,3.75,489662.0,3.3888,3.4023,3.3662,3.3933,489662.0
2020-05-07 14:00:00,3.75,3.77,3.74,3.765,300481.0,3.3933,3.4114,3.3842,3.4069,300481.0
2020-05-07 14:30:00,3.77,3.78,3.72,3.72,461098.0,3.4114,3.4204,3.3662,3.3662,461098.0
2020-05-07 15:00:00,3.72,3.78,3.7,3.78,696331.0,3.3662,3.4204,3.3481,3.4204,696331.0
2020-05-07 15:30:00,3.775,3.83,3.77,3.81,1391538.0,3.4159,3.4657,3.4114,3.4476,1391538.0
2020-05-08 09:30:00,3.9,3.92,3.81,3.92,569961.0,3.529,3.5471,3.4476,3.5471,569961.0
2020-05-08 10:00:00,3.9199,3.945,3.87,3.875,399931.0,3.547,3.5697,3.5019,3.5064,399931.0
2020-05-08 10:30:00,3.88,3.9,3.825,3.86,512248.0,3.5109,3.529,3.4612,3.4928,512248.0
2020-05-08 11:00:00,3.855,3.915,3.85,3.91,219125.0,3.4883,3.5426,3.4838,3.5381,219125.0
2020-05-08 11:30:00,3.9104,3.915,3.86,3.89,304239.0,3.5384,3.5426,3.4928,3.52,304239.0
2020-05-08 12:00:00,3.895,3.91,3.88,3.88,214468.0,3.5245,3.5381,3.5109,3.5109,214468.0
2020-05-08 12:30:00,3.885,3.91,3.88,3.895,187387.0,3.5155,3.5381,3.5109,3.5245,187387.0
2020-05-08 13:00:00,3.9,3.9,3.87,3.87,133604.0,3.529,3.529,3.5019,3.5019,133604.0
2020-05-08 13:30:00,3.87,3.88,3.855,3.875,275294.0,3.5019,3.5109,3.4883,3.5064,275294.0
2020-05-08 14:00:00,3.88,3.9,3.87,3.885,292568.0,3.5109,3.529,3.5019,3.5155,292568.0
2020-05-08 14:30:00,3.89,3.89,3.86,3.885,704798.0,3.52,3.52,3.4928,3.5155,704798.0
2020-05-08 15:00:00,3.885,3.89,3.865,3.865,591795.0,3.5155,3.52,3.4974,3.4974,591795.0
2020-05-08 15:30:00,3.865,3.9,3.85,3.865,1168508.0,3.4974,3.529,3.4838,3.4974,1168508.0
2020-05-11 09:30:00,3.82,3.8387,3.675,3.685,990747.0,3.4566,3.4736,3.3254,3.3345,990747.0
2020-05-11 10:00:00,3.685,3.7299,3.66,3.7,663813.0,3.3345,3.3751,3.3119,3.3481,663813.0
2020-05-11 10:30:00,3.7,3.7284,3.66,3.665,964332.0,3.3481,3.3738,3.3119,3.3164,964332.0
2020-05-11 11:00:00,3.665,3.68,3.63,3.6599,538231.0,3.3164,3.33,3.2847,3.3118,538231.0
2020-05-11 11:30:00,3.6533,3.7,3.65,3.68,376433.0,3.3058,3.3481,3.3028,3.33,376433.0
2020-05-11 12:00:00,3.68,3.69,3.655,3.675,619568.0,3.33,3.339,3.3073,3.3254,619568.0
2020-05-11 12:30:00,3.675,3.7,3.67,3.675,284957.0,3.3254,3.3481,3.3209,3.3254,284957.0
2020-05-11 13:00:00,3.675,3.685,3.655,3.655,219759.0,3.3254,3.3345,3.3073,3.3073,219759.0
2020-05-11 13:30:00,3.66,3.66,3.63,3.64,362771.0,3.3119,3.3119,3.2847,3.2938,362771.0
2020-05-11 14:00:00,3.635,3.67,3.63,3.65,332356.0,3.2892,3.3209,3.2847,3.3028,332356.0
2020-05-11 14:30:00,3.645,3.67,3.6417,3.655,349608.0,3.2983,3.3209,3.2953,3.3073,349608.0
2020-05-11 15:00:00,3.655,3.68,3.653,3.6699,353027.0,3.3073,3.33,3.3055,3.3208,353027.0
2020-05-11 15:30:00,3.67,3.69,3.65,3.67,760003.0,3.3209,3.339,3.3028,3.3209,760003.0
2020-05-12 09:30:00,3.7,3.8,3.7,3.74,680975.0,3.3481,3.4385,3.3481,3.3842,680975.0
2020-05-12 10:00:00,3.74,3.8,3.715,3.765,521823.0,3.3842,3.4385,3.3616,3.4069,521823.0
2020-05-12 10:30:00,3.765,3.7869,3.7423,3.765,454504.0,3.4069,3.4267,3.3863,3.4069,454504.0
2020-05-12 11:00:00,3.765,3.8,3.75,3.79,259634.0,3.4069,3.4385,3.3933,3.4295,259634.0
2020-05-12 11:30:00,3.785,3.835,3.7801,3.825,265694.0,3.425,3.4702,3.4205,3.4612,265694.0
2020-05-12 12:00:00,3.825,3.89,3.82,3.87,236854.0,3.4612,3.52,3.4566,3.5019,236854.0
2020-05-12 12:30:00,3.87,3.89,3.86,3.875,266720.0,3.5019,3.52,3.4928,3.5064,266720.0
2020-05-12 13:00:00,3.88,3.885,3.81,3.8248,238996.0,3.5109,3.5155,3.4476,3.461,238996.0
2020-05-12 13:30:00,3.825,3.85,3.8201,3.845,206548.0,3.4612,3.4838,3.4567,3.4793,206548.0
2020-05-12 14:00:00,3.845,3.87,3.84,3.86,237954.0,3.4793,3.5019,3.4747,3.4928,237954.0
2020-05-12 14:30:00,3.86,3.87,3.8463,3.85,179104.0,3.4928,3.5019,3.4804,3.4838,179104.0
2020-05-12 15:00:00,3.85,3.88,3.84,3.84,616459.0,3.4838,3.5109,3.4747,3.4747,616459.0
2020-05-12 15:30:00,3.84,3.845,3.77,3.77,1218011.0,3.4747,3.4793,3.4114,3.4114,1218011.0
2020-05-13 09:30:00,3.75,3.78,3.655,3.675,888633.0,3.3933,3.4204,3.3073,3.3254,888633.0
2020-05-13 10:00:00,3.675,3.7099,3.61,3.63,589354.0,3.3254,3.357,3.2666,3.2847,589354.0
2020-05-13 10:30:00,3.63,3.71,3.61,3.615,678660.0,3.2847,3.3571,3.2666,3.2711,678660.0
2020-05-13 11:00:00,3.61,3.64,3.56,3.585,564708.0,3.2666,3.2938,3.2214,3.244,564708.0
2020-05-13 11:30:00,3.59,3.605,3.535,3.54,383485.0,3.2485,3.2621,3.1987,3.2033,383485.0
2020-05-13 12:00:00,3.55,3.57,3.52,3.5614,559921.0,3.2123,3.2304,3.1852,3.2226,559921.0
2020-05-13 12:30:00,3.5694,3.605,3.545,3.565,316999.0,3.2299,3.2621,3.2078,3.2259,316999.0
2020-05-13 13:00:00,3.56,3.585,3.5146,3.57,436615.0,3.2214,3.244,3.1803,3.2304,436615.0
2020-05-13 13:30:00,3.57,3.59,3.535,3.55,226199.0,3.2304,3.2485,3.1987,3.2123,226199.0
2020-05-13 14:00:00,3.545,3.57,3.535,3.555,209620.0,3.2078,3.2304,3.1987,3.2168,209620.0
2020-05-13 14:30:00,3.55,3.57,3.53,3.535,304182.0,3.2123,3.2304,3.1942,3.1987,304182.0
2020-05-13 15:00:00,3.535,3.56,3.48,3.505,390259.0,3.1987,3.2214,3.149,3.1716,390259.0
2020-05-13 15:30:00,3.505,3.535,3.49,3.5,770751.0,3.1716,3.1987,3.158,3.1671,770751.0
2020-05-14 09:30:00,3.4,3.405,3.18,3.2,1298590.0,3.0766,3.0811,2.8775,2.8956,1298590.0
2020-05-14 10:00:00,3.205,3.36,3.19,3.36,1015609.0,2.9001,3.0404,2.8866,3.0404,1015609.0
2020-05-14 10:30:00,3.36,3.57,3.36,3.52,863869.0,3.0404,3.2304,3.0404,3.1852,863869.0
2020-05-14 11:00:00,3.52,3.6,3.475,3.49,563990.0,3.1852,3.2576,3.1445,3.158,563990.0
2020-05-14 11:30:00,3.48,3.505,3.37,3.445,983951.0,3.149,3.1716,3.0494,3.1173,983951.0
2020-05-14 12:00:00,3.45,3.5199,3.43,3.465,322373.0,3.1218,3.1851,3.1037,3.1354,322373.0
2020-05-14 12:30:00,3.46,3.525,3.46,3.495,235285.0,3.1309,3.1897,3.1309,3.1626,235285.0
2020-05-14 13:00:00,3.4946,3.5279,3.47,3.52,231312.0,3.1622,3.1923,3.1399,3.1852,231312.0
2020-05-14 13:30:00,3.52,3.54,3.47,3.4801,235494.0,3.1852,3.2033,3.1399,3.1491,235494.0
2020-05-14 14:00:00,3.47,3.5,3.455,3.5,220039.0,3.1399,3.1671,3.1264,3.1671,220039.0
2020-05-14 14:30:00,3.5,3.5,3.45,3.465,171405.0,3.1671,3.1671,3.1218,3.1354,171405.0
2020-05-14 15:00:00,3.465,3.4977,3.465,3.48,280901.0,3.1354,3.165,3.1354,3.149,280901.0
2020-05-14 15:30:00,3.485,3.5289,3.4517,3.52,644710.0,3.1535,3.1932,3.1234,3.1852,644710.0
2020-05-15 09:30:00,3.53,3.63,3.49,3.5925,619524.0,3.1942,3.2847,3.158,3.2508,619524.0
2020-05-15 10:00:00,3.6,3.67,3.5701,3.66,273910.0,3.2576,3.3209,3.2305,3.3119,273910.0
2020-05-15 10:30:00,3.65,3.68,3.62,3.63,406748.0,3.3028,3.33,3.2757,3.2847,406748.0
2020-05-15 11:00:00,3.635,3.635,3.59,3.62,333235.0,3.2892,3.2892,3.2485,3.2757,333235.0
2020-05-15 11:30:00,3.6199,3.63,3.575,3.6,302033.0,3.2756,3.2847,3.2349,3.2576,302033.0
2020-05-15 12:00:00,3.6,3.6199,3.585,3.605,248341.0,3.2576,3.2756,3.244,3.2621,248341.0
2020-05-15 12:30:00,3.6,3.61,3.58,3.61,134624.0,3.2576,3.2666,3.2395,3.2666,134624.0
2020-05-15 13:00:00,3.605,3.63,3.6,3.615,142653.0,3.2621,3.2847,3.2576,3.2711,142653.0
2020-05-15 13:30:00,3.61,3.64,3.605,3.6381,117781.0,3.2666,3.2938,3.2621,3.292,117781.0
2020-05-15 14:00:00,3.635,3.68,3.635,3.675,329567.0,3.2892,3.33,3.2892,3.3254,329567.0
2020-05-15 14:30:00,3.67,3.675,3.64,3.66,215490.0,3.3209,3.3254,3.2938,3.3119,215490.0
2020-05-15 15:00:00,3.665,3.72,3.66,3.705,315623.0,3.3164,3.3662,3.3119,3.3526,315623.0
2020-05-15 15:30:00,3.71,3.72,3.68,3.71,866255.0,3.3571,3.3662,3.33,3.3571,866255.0
2020-05-18 09:30:00,3.91,4.19,3.9,4.18,1409284.0,3.5381,3.7914,3.529,3.7824,1409284.0
2020-05-18 10:00:00,4.175,4.2,4.1122,4.2,515506.0,3.7779,3.8005,3.721,3.8005,515506.0
2020-05-18 10:30:00,4.2,4.31,4.185,4.2916,518919.0,3.8005,3.9,3.7869,3.8834,518919.0
2020-05-18 11:00:00,4.29,4.44,4.2816,4.435,555963.0,3.8819,4.0177,3.8743,4.0131,555963.0
2020-05-18 11:30:00,4.435,4.4395,4.325,4.38,757021.0,4.0131,4.0172,3.9136,3.9634,757021.0
2020-05-18 12:00:00,4.375,4.38,4.31,4.335,334766.0,3.9588,3.9634,3.9,3.9227,334766.0
2020-05-18 12:30:00,4.335,4.38,4.32,4.35,355188.0,3.9227,3.9634,3.9091,3.9362,355188.0
2020-05-18 13:00:00,4.35,4.42,4.35,4.415,386547.0,3.9362,3.9996,3.9362,3.995,386547.0
2020-05-18 13:30:00,4.42,4.425,4.38,4.41,309213.0,3.9996,4.0041,3.9634,3.9905,309213.0
2020-05-18 14:00:00,4.41,4.435,4.33,4.345,340424.0,3.9905,4.0131,3.9181,3.9317,340424.0
2020-05-18 14:30:00,4.345,4.41,4.34,4.375,370416.0,3.9317,3.9905,3.9272,3.9588,370416.0
2020-05-18 15:00:00,4.37,4.44,4.37,4.435,579296.0,3.9543,4.0177,3.9543,4.0131,579296.0
2020-05-18 15:30:00,4.44,4.47,4.4,4.45,1366583.0,4.0177,4.0448,3.9815,4.0267,1366583.0
2020-05-19 09:30:00,4.3,4.37,4.089,4.21,2419819.0,3.891,3.9543,3.7001,3.8095,2419819.0
2020-05-19 10:00:00,4.2,4.27,4.15,4.165,1790867.0,3.8005,3.8638,3.7552,3.7688,1790867.0
2020-05-19 10:30:00,4.17,4.195,4.11,4.1699,843340.0,3.7733,3.796,3.7191,3.7733,843340.0
2020-05-19 11:00:00,4.165,4.1884,4.135,4.145,460321.0,3.7688,3.79,3.7417,3.7507,460321.0
2020-05-19 11:30:00,4.145,4.185,4.08,4.12,619945.0,3.7507,3.7869,3.6919,3.7281,619945.0
2020-05-19 12:00:00,4.12,4.1282,4.07,4.0941,302029.0,3.7281,3.7355,3.6829,3.7047,302029.0
2020-05-19 12:30:00,4.0953,4.0953,4.03,4.045,506763.0,3.7058,3.7058,3.6467,3.6602,506763.0
2020-05-19 13:00:00,4.045,4.09,4.025,4.085,378617.0,3.6602,3.701,3.6421,3.6964,378617.0
2020-05-19 13:30:00,4.085,4.15,4.08,4.15,503737.0,3.6964,3.7552,3.6919,3.7552,503737.0
2020-05-19 14:00:00,4.15,4.16,4.125,4.135,372114.0,3.7552,3.7643,3.7326,3.7417,372114.0
2020-05-19 14:30:00,4.14,4.14,4.065,4.075,595463.0,3.7462,3.7462,3.6783,3.6874,595463.0
2020-05-19 15:00:00,4.07,4.12,4.04,4.07,719801.0,3.6829,3.7281,3.6557,3.6829,719801.0
2020-05-19 15:30:00,4.065,4.08,3.985,4.015,1640741.0,3.6783,3.6919,3.6059,3.6331,1640741.0
2020-05-20 09:30:00,4.16,4.2099,4.1,4.184,1107239.0,3.7643,3.8095,3.71,3.786,1107239.0
2020-05-20 10:00:00,4.18,4.24,4.175,4.2099,1002081.0,3.7824,3.8367,3.7779,3.8095,1002081.0
2020-05-20 10:30:00,4.21,4.25,4.19,4.225,376615.0,3.8095,3.8457,3.7914,3.8231,376615.0
2020-05-20 11:00:00,4.225,4.235,4.19,4.225,366113.0,3.8231,3.8322,3.7914,3.8231,366113.0
2020-05-20 11:30:00,4.22,4.225,4.2,4.2185,498168.0,3.8186,3.8231,3.8005,3.8172,498168.0
2020-05-20 12:00:00,4.22,4.22,4.19,4.21,497676.0,3.8186,3.8186,3.7914,3.8095,497676.0
2020-05-20 12:30:00,4.205,4.21,4.17,4.19,307026.0,3.805,3.8095,3.7733,3.7914,307026.0
2020-05-20 13:00:00,4.19,4.195,4.17,4.175,134548.0,3.7914,3.796,3.7733,3.7779,134548.0
2020-05-20 13:30:00,4.175,4.19,4.15,4.185,166215.0,3.7779,3.7914,3.7552,3.7869,166215.0
2020-05-20 14:00:00,4.185,4.21,4.18,4.2,207989.0,3.7869,3.8095,3.7824,3.8005,207989.0
2020-05-20 14:30:00,4.2,4.24,4.19,4.23,224040.0,3.8005,3.8367,3.7914,3.8276,224040.0
2020-05-20 15:00:00,4.2345,4.27,4.22,4.265,575459.0,3.8317,3.8638,3.8186,3.8593,575459.0
2020-05-20 15:30:00,4.27,4.31,4.255,4.3,612630.0,3.8638,3.9,3.8503,3.891,612630.0
2020-05-21 09:30:00,4.35,4.41,4.3,4.3301,758780.0,3.9362,3.9905,3.891,3.9182,758780.0
2020-05-21 10:00:00,4.335,4.36,4.3,4.31,363196.0,3.9227,3.9453,3.891,3.9,363196.0
2020-05-21 10:30:00,4.31,4.3148,4.2,4.21,606778.0,3.9,3.9044,3.8005,3.8095,606778.0
2020-05-21 11:00:00,4.21,4.22,4.15,4.2,522785.0,3.8095,3.8186,3.7552,3.8005,522785.0
2020-05-21 11:30:00,4.2,4.255,4.19,4.23,232007.0,3.8005,3.8503,3.7914,3.8276,232007.0
2020-05-21 12:00:00,4.235,4.3,4.23,4.28,167674.0,3.8322,3.891,3.8276,3.8729,167674.0
2020-05-21 12:30:00,4.27,4.275,4.22,4.225,215306.0,3.8638,3.8684,3.8186,3.8231,215306.0
2020-05-21 13:00:00,4.23,4.28,4.22,4.26,149504.0,3.8276,3.8729,3.8186,3.8548,149504.0
2020-05-21 13:30:00,4.265,4.275,4.24,4.245,147264.0,3.8593,3.8684,3.8367,3.8412,147264.0
2020-05-21 14:00:00,4.245,4.28,4.24,4.265,105777.0,3.8412,3.8729,3.8367,3.8593,105777.0
2020-05-21 14:30:00,4.265,4.2784,4.24,4.265,174524.0,3.8593,3.8714,3.8367,3.8593,174524.0
2020-05-21 15:00:00,4.265,4.3,4.255,4.27,541117.0,3.8593,3.891,3.8503,3.8638,541117.0
2020-05-21 15:30:00,4.27,4.28,4.25,4.275,682059.0,3.8638,3.8729,3.8457,3.8684,682059.0
2020-05-22 09:30:00,4.17,4.2,4.14,4.18,550262.0,3.7733,3.8005,3.7462,3.7824,550262.0
2020-05-22 10:00:00,4.18,4.23,4.115,4.2183,626702.0,3.7824,3.8276,3.7236,3.8171,626702.0
2020-05-22 10:30:00,4.21,4.24,4.1973,4.23,253053.0,3.8095,3.8367,3.798,3.8276,253053.0
2020-05-22 11:00:00,4.225,4.2777,4.225,4.24,301773.0,3.8231,3.8708,3.8231,3.8367,301773.0
2020-05-22 11:30:00,4.24,4.27,4.2201,4.245,190544.0,3.8367,3.8638,3.8187,3.8412,190544.0
2020-05-22 12:00:00,4.25,4.25,4.205,4.215,237504.0,3.8457,3.8457,3.805,3.8141,237504.0
2020-05-22 12:30:00,4.22,4.23,4.195,4.22,220561.0,3.8186,3.8276,3.796,3.8186,220561.0
2020-05-22 13:00:00,4.22,4.245,4.2101,4.225,192055.0,3.8186,3.8412,3.8096,3.8231,192055.0
2020-05-22 13:30:00,4.23,4.24,4.2134,4.235,191984.0,3.8276,3.8367,3.8126,3.8322,191984.0
2020-05-22 14:00:00,4.24,4.265,4.235,4.24,194158.0,3.8367,3.8593,3.8322,3.8367,194158.0
2020-05-22 14:30:00,4.245,4.245,4.21,4.235,242257.0,3.8412,3.8412,3.8095,3.8322,242257.0
2020-05-22 15:00:00,4.235,4.245,4.205,4.225,280425.0,3.8322,3.8412,3.805,3.8231,280425.0
2020-05-22 15:30:00,4.22,4.25,4.22,4.24,606200.0,3.8186,3.8457,3.8186,3.8367,606200.0
2020-05-26 09:30:00,4.41,4.44,4.35,4.355,864530.0,3.9905,4.0177,3.9362,3.9407,864530.0
2020-05-26 10:00:00,4.36,4.385,4.35,4.375,437764.0,3.9453,3.9679,3.9362,3.9588,437764.0
2020-05-26 10:30:00,4.38,4.4,4.37,4.395,308272.0,3.9634,3.9815,3.9543,3.9769,308272.0
2020-05-26 11:00:00,4.39,4.4,4.35,4.375,749581.0,3.9724,3.9815,3.9362,3.9588,749581.0
2020-05-26 11:30:00,4.375,4.375,4.335,4.35,246905.0,3.9588,3.9588,3.9227,3.9362,246905.0
2020-05-26 12:00:00,4.35,4.35,4.32,4.345,285207.0,3.9362,3.9362,3.9091,3.9317,285207.0
2020-05-26 12:30:00,4.34,4.3783,4.3301,4.365,303546.0,3.9272,3.9618,3.9182,3.9498,303546.0
2020-05-26 13:00:00,4.365,4.4,4.365,4.395,244447.0,3.9498,3.9815,3.9498,3.9769,244447.0
2020-05-26 13:30:00,4.39,4.4,4.37,4.37,136606.0,3.9724,3.9815,3.9543,3.9543,136606.0
2020-05-26 14:00:00,4.375,4.38,4.35,4.375,176860.0,3.9588,3.9634,3.9362,3.9588,176860.0
2020-05-26 14:30:00,4.375,4.395,4.37,4.3909,264835.0,3.9588,3.9769,3.9543,3.9732,264835.0
2020-05-26 15:00:00,4.395,4.415,4.385,4.4,296976.0,3.9769,3.995,3.9679,3.9815,296976.0
2020-05-26 15:30:00,4.405,4.415,4.35,4.37,705168.0,3.986,3.995,3.9362,3.9543,705168.0
2020-05-27 09:30:00,4.41,4.43,4.3147,4.3199,1034994.0,3.9905,4.0086,3.9043,3.909,1034994.0
2020-05-27 10:00:00,4.319,4.37,4.29,4.34,580266.0,3.9082,3.9543,3.8819,3.9272,580266.0
2020-05-27 10:30:00,4.34,4.345,4.24,4.295,690613.0,3.9272,3.9317,3.8367,3.8865,690613.0
2020-05-27 11:00:00,4.29,4.34,4.29,4.32,392177.0,3.8819,3.9272,3.8819,3.9091,392177.0
2020-05-27 11:30:00,4.32,4.3477,4.3099,4.337,148366.0,3.9091,3.9341,3.8999,3.9245,148366.0
2020-05-27 12:00:00,4.335,4.405,4.325,4.4,527768.0,3.9227,3.986,3.9136,3.9815,527768.0
2020-05-27 12:30:00,4.395,4.4,4.37,4.395,358651.0,3.9769,3.9815,3.9543,3.9769,358651.0
2020-05-27 13:00:00,4.4,4.41,4.375,4.399,474990.0,3.9815,3.9905,3.9588,3.9806,474990.0
2020-05-27 13:30:00,4.4,4.42,4.39,4.415,194315.0,3.9815,3.9996,3.9724,3.995,194315.0
2020-05-27 14:00:00,4.415,4.5,4.415,4.49,983830.0,3.995,4.072,3.995,4.0629,983830.0
2020-05-27 14:30:00,4.48,4.49,4.44,4.46,446221.0,4.0539,4.0629,4.0177,4.0358,446221.0
2020-05-27 15:00:00,4.465,4.5,4.455,4.4863,294342.0,4.0403,4.072,4.0312,4.0596,294342.0
2020-05-27 15:30:00,4.48,4.52,4.48,4.5,873004.0,4.0539,4.0901,4.0539,4.072,873004.0
2020-05-28 09:30:00,4.48,4.52,4.38,4.44,575682.0,4.0539,4.0901,3.9634,4.0177,575682.0
2020-05-28 10:00:00,4.435,4.435,4.36,4.38,425727.0,4.0131,4.0131,3.9453,3.9634,425727.0
2020-05-28 10:30:00,4.38,4.405,4.375,4.385,212774.0,3.9634,3.986,3.9588,3.9679,212774.0
2020-05-28 11:00:00,4.385,4.4,4.351,4.4,370103.0,3.9679,3.9815,3.9371,3.9815,370103.0
2020-05-28 11:30:00,4.4,4.4,4.36,4.39,200674.0,3.9815,3.9815,3.9453,3.9724,200674.0
2020-05-28 12:00:00,4.3899,4.44,4.385,4.415,385994.0,3.9723,4.0177,3.9679,3.995,385994.0
2020-05-28 12:30:00,4.4175,4.47,4.41,4.4534,178313.0,3.9973,4.0448,3.9905,4.0298,178313.0
2020-05-28 13:00:00,4.46,4.465,4.41,4.42,208203.0,4.0358,4.0403,3.9905,3.9996,208203.0
2020-05-28 13:30:00,4.425,4.4299,4.4,4.41,171751.0,4.0041,4.0085,3.9815,3.9905,171751.0
2020-05-28 14:00:00,4.4127,4.425,4.39,4.39,183480.0,3.993,4.0041,3.9724,3.9724,183480.0
2020-05-28 14:30:00,4.4,4.4,4.3701,4.395,224635.0,3.9815,3.9815,3.9544,3.9769,224635.0
2020-05-28 15:00:00,4.395,4.415,4.37,4.37,262518.0,3.9769,3.995,3.9543,3.9543,262518.0
2020-05-28 15:30:00,4.375,4.39,4.35,4.375,1006390.0,3.9588,3.9724,3.9362,3.9588,1006390.0
2020-05-29 09:30:00,4.3,4.3304,4.265,4.28,410814.0,3.891,3.9185,3.8593,3.8729,410814.0
2020-05-29 10:00:00,4.28,4.37,4.265,4.3169,351696.0,3.8729,3.9543,3.8593,3.9063,351696.0
2020-05-29 10:30:00,4.32,4.32,4.235,4.241,701580.0,3.9091,3.9091,3.8322,3.8376,701580.0
2020-05-29 11:00:00,4.245,4.29,4.24,4.275,479612.0,3.8412,3.8819,3.8367,3.8684,479612.0
2020-05-29 11:30:00,4.275,4.3,4.26,4.26,250218.0,3.8684,3.891,3.8548,3.8548,250218.0
2020-05-29 12:00:00,4.26,4.265,4.235,4.245,141636.0,3.8548,3.8593,3.8322,3.8412,141636.0
2020-05-29 12:30:00,4.245,4.255,4.2,4.2315,424432.0,3.8412,3.8503,3.8005,3.829,424432.0
2020-05-29 13:00:00,4.235,4.265,4.2301,4.245,144406.0,3.8322,3.8593,3.8277,3.8412,144406.0
2020-05-29 13:30:00,4.245,4.245,4.2023,4.205,211104.0,3.8412,3.8412,3.8026,3.805,211104.0
2020-05-29 14:00:00,4.21,4.265,4.2019,4.26,221943.0,3.8095,3.8593,3.8022,3.8548,221943.0
2020-05-29 14:30:00,4.26,4.2884,4.22,4.285,347004.0,3.8548,3.8805,3.8186,3.8774,347004.0
2020-05-29 15:00:00,4.29,4.35,4.285,4.325,710231.0,3.8819,3.9362,3.8774,3.9136,710231.0
2020-05-29 15:30:00,4.325,4.365,4.315,4.34,1240151.0,3.9136,3.9498,3.9046,3.9272,1240151.0
2020-06-01 09:30:00,4.31,4.36,4.21,4.33,472912.0,3.9,3.9453,3.8095,3.9181,472912.0
2020-06-01 10:00:00,4.325,4.39,4.32,4.38,331334.0,3.9136,3.9724,3.9091,3.9634,331334.0
2020-06-01 10:30:00,4.38,4.4,4.355,4.3608,251440.0,3.9634,3.9815,3.9407,3.946,251440.0
2020-06-01 11:00:00,4.36,4.385,4.315,4.37,314297.0,3.9453,3.9679,3.9046,3.9543,314297.0
2020-06-01 11:30:00,4.365,4.37,4.34,4.365,126648.0,3.9498,3.9543,3.9272,3.9498,126648.0
2020-06-01 12:00:00,4.365,4.3884,4.355,4.365,146264.0,3.9498,3.971,3.9407,3.9498,146264.0
2020-06-01 12:30:00,4.37,4.38,4.36,4.37,242747.0,3.9543,3.9634,3.9453,3.9543,242747.0
2020-06-01 13:00:00,4.37,4.445,4.37,4.435,495211.0,3.9543,4.0222,3.9543,4.0131,495211.0
2020-06-01 13:30:00,4.4384,4.49,4.4384,4.49,320679.0,4.0162,4.0629,4.0162,4.0629,320679.0
2020-06-01 14:00:00,4.48,4.515,4.47,4.47,296442.0,4.0539,4.0855,4.0448,4.0448,296442.0
2020-06-01 14:30:00,4.47,4.51,4.46,4.49,227734.0,4.0448,4.081,4.0358,4.0629,227734.0
2020-06-01 15:00:00,4.4905,4.505,4.48,4.495,166830.0,4.0634,4.0765,4.0539,4.0674,166830.0
2020-06-01 15:30:00,4.495,4.51,4.49,4.505,875893.0,4.0674,4.081,4.0629,4.0765,875893.0
2020-06-02 09:30:00,4.6,4.67,4.55,4.64,752052.0,4.1624,4.2258,4.1172,4.1986,752052.0
2020-06-02 10:00:00,4.6438,4.705,4.62,4.7,355969.0,4.2021,4.2575,4.1805,4.2529,355969.0
2020-06-02 10:30:00,4.705,4.7083,4.6323,4.6647,562386.0,4.2575,4.2604,4.1917,4.221,562386.0
2020-06-02 11:00:00,4.67,4.685,4.635,4.67,372610.0,4.2258,4.2394,4.1941,4.2258,372610.0
2020-06-02 11:30:00,4.67,4.685,4.63,4.645,402608.0,4.2258,4.2394,4.1896,4.2032,402608.0
2020-06-02 12:00:00,4.645,4.65,4.625,4.64,169494.0,4.2032,4.2077,4.1851,4.1986,169494.0
2020-06-02 12:30:00,4.646,4.6599,4.635,4.635,227671.0,4.2041,4.2166,4.1941,4.1941,227671.0
2020-06-02 13:00:00,4.635,4.68,4.63,4.67,280995.0,4.1941,4.2348,4.1896,4.2258,280995.0
2020-06-02 13:30:00,4.67,4.675,4.65,4.66,203339.0,4.2258,4.2303,4.2077,4.2167,203339.0
2020-06-02 14:00:00,4.66,4.69,4.65,4.685,328044.0,4.2167,4.2439,4.2077,4.2394,328044.0
2020-06-02 14:30:00,4.685,4.72,4.67,4.715,328085.0,4.2394,4.271,4.2258,4.2665,328085.0
2020-06-02 15:00:00,4.72,4.73,4.71,4.725,483212.0,4.271,4.2801,4.262,4.2756,483212.0
2020-06-02 15:30:00,4.73,4.76,4.72,4.76,930151.0,4.2801,4.3072,4.271,4.3072,930151.0
2020-06-03 09:30:00,4.83,4.93,4.815,4.8699,742595.0,4.3706,4.4611,4.357,4.4067,742595.0
2020-06-03 10:00:00,4.85,4.8799,4.835,4.86,308765.0,4.3887,4.4157,4.3751,4.3977,308765.0
2020-06-03 10:30:00,4.86,4.88,4.77,4.78,3694570.0,4.3977,4.4158,4.3163,4.3253,3694570.0
2020-06-03 11:00:00,4.78,4.865,4.76,4.83,629966.0,4.3253,4.4022,4.3072,4.3706,629966.0
2020-06-03 11:30:00,4.825,4.8399,4.77,4.775,362827.0,4.366,4.3795,4.3163,4.3208,362827.0
2020-06-03 12:00:00,4.7799,4.8,4.76,4.8,409564.0,4.3252,4.3434,4.3072,4.3434,409564.0
2020-06-03 12:30:00,4.791,4.82,4.7801,4.81,236967.0,4.3353,4.3615,4.3254,4.3525,236967.0
2020-06-03 13:00:00,4.805,4.83,4.79,4.82,143416.0,4.3479,4.3706,4.3344,4.3615,143416.0
2020-06-03 13:30:00,4.8245,4.8245,4.7818,4.785,266407.0,4.3656,4.3656,4.327,4.3298,266407.0
2020-06-03 14:00:00,4.79,4.83,4.785,4.815,336196.0,4.3344,4.3706,4.3298,4.357,336196.0
2020-06-03 14:30:00,4.81,4.8399,4.805,4.8323,523106.0,4.3525,4.3795,4.3479,4.3726,523106.0
2020-06-03 15:00:00,4.83,4.83,4.8,4.815,400070.0,4.3706,4.3706,4.3434,4.357,400070.0
2020-06-03 15:30:00,4.815,4.82,4.785,4.7916,632316.0,4.357,4.3615,4.3298,4.3358,632316.0
2020-06-04 09:30:00,4.74,4.79,4.7,4.755,945471.0,4.2891,4.3344,4.2529,4.3027,945471.0
2020-06-04 10:00:00,4.76,4.79,4.74,4.76,485446.0,4.3072,4.3344,4.2891,4.3072,485446.0
2020-06-04 10:30:00,4.77,4.785,4.74,4.755,657979.0,4.3163,4.3298,4.2891,4.3027,657979.0
2020-06-04 11:00:00,4.75,4.76,4.7001,4.725,831332.0,4.2982,4.3072,4.253,4.2756,831332.0
2020-06-04 11:30:00,4.725,4.765,4.71,4.7342,489722.0,4.2756,4.3117,4.262,4.2839,489722.0
2020-06-04 12:00:00,4.74,4.78,4.74,4.76,222505.0,4.2891,4.3253,4.2891,4.3072,222505.0
2020-06-04 12:30:00,4.765,4.765,4.74,4.76,145783.0,4.3117,4.3117,4.2891,4.3072,145783.0
2020-06-04 13:00:00,4.75,4.78,4.75,4.765,171283.0,4.2982,4.3253,4.2982,4.3117,171283.0
2020-06-04 13:30:00,4.77,4.84,4.77,4.83,477780.0,4.3163,4.3796,4.3163,4.3706,477780.0
2020-06-04 14:00:00,4.83,4.85,4.81,4.83,160649.0,4.3706,4.3887,4.3525,4.3706,160649.0
2020-06-04 14:30:00,4.83,4.83,4.78,4.795,411074.0,4.3706,4.3706,4.3253,4.3389,411074.0
2020-06-04 15:00:00,4.8,4.83,4.795,4.82,381013.0,4.3434,4.3706,4.3389,4.3615,381013.0
2020-06-04 15:30:00,4.82,4.83,4.795,4.825,613247.0,4.3615,4.3706,4.3389,4.366,613247.0
2020-06-05 09:30:00,5.11,5.2851,5.11,5.2218,1427421.0,4.6239,4.7824,4.6239,4.7251,1427421.0
2020-06-05 10:00:00,5.23,5.315,5.225,5.2984,585583.0,4.7325,4.8094,4.728,4.7944,585583.0
2020-06-05 10:30:00,5.3,5.31,5.2101,5.245,954426.0,4.7959,4.8049,4.7145,4.7461,954426.0
2020-06-05 11:00:00,5.24,5.25,5.21,5.225,1058049.0,4.7416,4.7506,4.7144,4.728,1058049.0
2020-06-05 11:30:00,5.23,5.235,5.2,5.215,922494.0,4.7325,4.737,4.7054,4.7189,922494.0
2020-06-05 12:00:00,5.21,5.24,5.18,5.2343,996243.0,4.7144,4.7416,4.6873,4.7364,996243.0
2020-06-05 12:30:00,5.235,5.24,5.21,5.225,340282.0,4.737,4.7416,4.7144,4.728,340282.0
2020-06-05 13:00:00,5.225,5.25,5.21,5.245,683332.0,4.728,4.7506,4.7144,4.7461,683332.0
2020-06-05 13:30:00,5.245,5.25,5.21,5.23,645988.0,4.7461,4.7506,4.7144,4.7325,645988.0
2020-06-05 14:00:00,5.23,5.235,5.21,5.225,633312.0,4.7325,4.737,4.7144,4.728,633312.0
2020-06-05 14:30:00,5.2223,5.23,5.205,5.22,557263.0,4.7256,4.7325,4.7099,4.7235,557263.0
2020-06-05 15:00:00,5.22,5.23,5.19,5.21,1185585.0,4.7235,4.7325,4.6963,4.7144,1185585.0
2020-06-05 15:30:00,5.2084,5.26,5.19,5.24,2178109.0,4.713,4.7597,4.6963,4.7416,2178109.0
2020-06-08 09:30:00,5.57,5.68,5.4399,5.61,3256143.0,5.0402,5.1397,4.9225,5.0764,3256143.0
2020-06-08 10:00:00,5.605,5.61,5.455,5.465,1438937.0,5.0718,5.0764,4.9361,4.9452,1438937.0
2020-06-08 10:30:00,5.46,5.55,5.42,5.5205,1372585.0,4.9406,5.0221,4.9044,4.9954,1372585.0
2020-06-08 11:00:00,5.525,5.6,5.52,5.59,1232158.0,4.9995,5.0673,4.9949,5.0583,1232158.0
2020-06-08 11:30:00,5.5999,5.64,5.57,5.63,801182.0,5.0672,5.1035,5.0402,5.0945,801182.0
2020-06-08 12:00:00,5.635,5.745,5.635,5.705,1040668.0,5.099,5.1985,5.099,5.1623,1040668.0
2020-06-08 12:30:00,5.7,5.74,5.69,5.735,600660.0,5.1578,5.194,5.1488,5.1895,600660.0
2020-06-08 13:00:00,5.735,5.83,5.73,5.775,873209.0,5.1895,5.2754,5.185,5.2257,873209.0
2020-06-08 13:30:00,5.78,5.805,5.73,5.73,716682.0,5.2302,5.2528,5.185,5.185,716682.0
2020-06-08 14:00:00,5.73,5.8,5.725,5.7899,478853.0,5.185,5.2483,5.1804,5.2392,478853.0
2020-06-08 14:30:00,5.785,5.8,5.77,5.795,968640.0,5.2347,5.2483,5.2212,5.2438,968640.0
2020-06-08 15:00:00,5.795,5.8,5.75,5.765,973811.0,5.2438,5.2483,5.2031,5.2166,973811.0
2020-06-08 15:30:00,5.7641,5.82,5.7623,5.78,2135866.0,5.2158,5.2664,5.2142,5.2302,2135866.0
2020-06-09 09:30:00,5.62,5.62,5.42,5.45,1488993.0,5.0854,5.0854,4.9044,4.9316,1488993.0
2020-06-09 10:00:00,5.46,5.46,5.3116,5.405,1003316.0,4.9406,4.9406,4.8064,4.8909,1003316.0
2020-06-09 10:30:00,5.4,5.47,5.3523,5.455,579520.0,4.8863,4.9497,4.8432,4.9361,579520.0
2020-06-09 11:00:00,5.45,5.465,5.385,5.4,414169.0,4.9316,4.9452,4.8728,4.8863,414169.0
2020-06-09 11:30:00,5.395,5.41,5.365,5.385,311017.0,4.8818,4.8954,4.8547,4.8728,311017.0
2020-06-09 12:00:00,5.385,5.39,5.3,5.3,662790.0,4.8728,4.8773,4.7959,4.7959,662790.0
2020-06-09 12:30:00,5.3,5.33,5.295,5.315,467398.0,4.7959,4.823,4.7913,4.8094,467398.0
2020-06-09 13:00:00,5.32,5.38,5.295,5.365,572016.0,4.814,4.8682,4.7913,4.8547,572016.0
2020-06-09 13:30:00,5.365,5.385,5.31,5.335,348581.0,4.8547,4.8728,4.8049,4.8275,348581.0
2020-06-09 14:00:00,5.34,5.365,5.305,5.345,426664.0,4.8321,4.8547,4.8004,4.8366,426664.0
2020-06-09 14:30:00,5.3401,5.395,5.335,5.38,267108.0,4.8321,4.8818,4.8275,4.8682,267108.0
2020-06-09 15:00:00,5.385,5.46,5.38,5.45,483969.0,4.8728,4.9406,4.8682,4.9316,483969.0
2020-06-09 15:30:00,5.445,5.465,5.335,5.37,1877577.0,4.9271,4.9452,4.8275,4.8592,1877577.0
2020-06-10 09:30:00,5.31,5.31,5.1,5.1438,1092359.0,4.8049,4.8049,4.6149,4.6545,1092359.0
2020-06-10 10:00:00,5.1427,5.16,5.03,5.0699,757860.0,4.6535,4.6692,4.5515,4.5876,757860.0
2020-06-10 10:30:00,5.065,5.1089,5.02,5.04,397190.0,4.5832,4.6229,4.5425,4.5606,397190.0
2020-06-10 11:00:00,5.04,5.1625,5.035,5.15,407657.0,4.5606,4.6714,4.5561,4.6601,407657.0
2020-06-10 11:30:00,5.15,5.245,5.15,5.2316,313152.0,4.6601,4.7461,4.6601,4.734,313152.0
2020-06-10 12:00:00,5.24,5.255,5.17,5.22,435352.0,4.7416,4.7551,4.6782,4.7235,435352.0
2020-06-10 12:30:00,5.225,5.24,5.16,5.16,332030.0,4.728,4.7416,4.6692,4.6692,332030.0
2020-06-10 13:00:00,5.16,5.205,5.15,5.19,303753.0,4.6692,4.7099,4.6601,4.6963,303753.0
2020-06-10 13:30:00,5.2,5.25,5.19,5.24,582853.0,4.7054,4.7506,4.6963,4.7416,582853.0
2020-06-10 14:00:00,5.23,5.37,5.2,5.355,408873.0,4.7325,4.8592,4.7054,4.8456,408873.0
2020-06-10 14:30:00,5.355,5.3567,5.2,5.2399,447098.0,4.8456,4.8472,4.7054,4.7415,447098.0
2020-06-10 15:00:00,5.23,5.23,5.16,5.2,418509.0,4.7325,4.7325,4.6692,4.7054,418509.0
2020-06-10 15:30:00,5.205,5.22,5.12,5.125,797441.0,4.7099,4.7235,4.633,4.6375,797441.0
2020-06-11 09:30:00,4.49,4.83,4.47,4.72,1940220.0,4.0629,4.3706,4.0448,4.271,1940220.0
2020-06-11 10:00:00,4.72,4.76,4.65,4.6697,773393.0,4.271,4.3072,4.2077,4.2255,773393.0
2020-06-11 10:30:00,4.66,4.685,4.5501,4.56,698398.0,4.2167,4.2394,4.1173,4.1262,698398.0
2020-06-11 11:00:00,4.555,4.61,4.53,4.57,657111.0,4.1217,4.1715,4.0991,4.1353,657111.0
2020-06-11 11:30:00,4.57,4.58,4.48,4.515,633080.0,4.1353,4.1443,4.0539,4.0855,633080.0
2020-06-11 12:00:00,4.51,4.51,4.455,4.455,856479.0,4.081,4.081,4.0312,4.0312,856479.0
2020-06-11 12:30:00,4.455,4.55,4.455,4.505,585371.0,4.0312,4.1172,4.0312,4.0765,585371.0
2020-06-11 13:00:00,4.505,4.635,4.505,4.625,590193.0,4.0765,4.1941,4.0765,4.1851,590193.0
2020-06-11 13:30:00,4.625,4.63,4.55,4.605,464215.0,4.1851,4.1896,4.1172,4.167,464215.0
2020-06-11 14:00:00,4.605,4.61,4.58,4.61,366699.0,4.167,4.1715,4.1443,4.1715,366699.0
2020-06-11 14:30:00,4.61,4.61,4.54,4.575,636579.0,4.1715,4.1715,4.1082,4.1398,636579.0
2020-06-11 15:00:00,4.58,4.59,4.5,4.51,570533.0,4.1443,4.1534,4.072,4.081,570533.0
2020-06-11 15:30:00,4.51,4.515,4.48,4.5,928584.0,4.081,4.0855,4.0539,4.072,928584.0
2020-06-12 09:30:00,4.76,4.865,4.71,4.74,1217544.0,4.3072,4.4022,4.262,4.2891,1217544.0
2020-06-12 10:00:00,4.74,4.815,4.725,4.74,460355.0,4.2891,4.357,4.2756,4.2891,460355.0
2020-06-12 10:30:00,4.74,4.74,4.595,4.6,539716.0,4.2891,4.2891,4.1579,4.1624,539716.0
2020-06-12 11:00:00,4.6,4.64,4.52,4.61,621286.0,4.1624,4.1986,4.0901,4.1715,621286.0
2020-06-12 11:30:00,4.615,4.72,4.595,4.685,507376.0,4.176,4.271,4.1579,4.2394,507376.0
2020-06-12 12:00:00,4.685,4.69,4.59,4.6201,424334.0,4.2394,4.2439,4.1534,4.1806,424334.0
2020-06-12 12:30:00,4.62,4.64,4.585,4.63,167535.0,4.1805,4.1986,4.1489,4.1896,167535.0
2020-06-12 13:00:00,4.64,4.64,4.575,4.5884,149192.0,4.1986,4.1986,4.1398,4.1519,149192.0
2020-06-12 13:30:00,4.585,4.595,4.49,4.5,445866.0,4.1489,4.1579,4.0629,4.072,445866.0
2020-06-12 14:00:00,4.4984,4.53,4.455,4.4884,637218.0,4.0705,4.0991,4.0312,4.0615,637218.0
2020-06-12 14:30:00,4.485,4.525,4.47,4.525,396590.0,4.0584,4.0946,4.0448,4.0946,396590.0
2020-06-12 15:00:00,4.525,4.6,4.525,4.59,347218.0,4.0946,4.1624,4.0946,4.1534,347218.0
2020-06-12 15:30:00,4.595,4.62,4.54,4.57,1847066.0,4.1579,4.1805,4.1082,4.1353,1847066.0
2020-06-15 09:30:00,4.25,4.43,4.25,4.3718,1718112.0,3.8457,4.0086,3.8457,3.956,1718112.0
2020-06-15 10:00:00,4.37,4.43,4.34,4.37,828235.0,3.9543,4.0086,3.9272,3.9543,828235.0
2020-06-15 10:30:00,4.375,4.43,4.37,4.425,593409.0,3.9588,4.0086,3.9543,4.0041,593409.0
2020-06-15 11:00:00,4.43,4.465,4.41,4.43,935368.0,4.0086,4.0403,3.9905,4.0086,935368.0
2020-06-15 11:30:00,4.4216,4.45,4.4142,4.435,369704.0,4.001,4.0267,3.9943,4.0131,369704.0
2020-06-15 12:00:00,4.43,4.59,4.43,4.565,1036976.0,4.0086,4.1534,4.0086,4.1308,1036976.0
2020-06-15 12:30:00,4.565,4.625,4.54,4.615,334836.0,4.1308,4.1851,4.1082,4.176,334836.0
2020-06-15 13:00:00,4.62,4.6662,4.58,4.59,512891.0,4.1805,4.2223,4.1443,4.1534,512891.0
2020-06-15 13:30:00,4.585,4.6,4.535,4.57,457771.0,4.1489,4.1624,4.1036,4.1353,457771.0
2020-06-15 14:00:00,4.57,4.67,4.57,4.6528,451503.0,4.1353,4.2258,4.1353,4.2102,451503.0
2020-06-15 14:30:00,4.66,4.665,4.585,4.595,781798.0,4.2167,4.2213,4.1489,4.1579,781798.0
2020-06-15 15:00:00,4.59,4.635,4.58,4.5884,599362.0,4.1534,4.1941,4.1443,4.1519,599362.0
2020-06-15 15:30:00,4.585,4.64,4.55,4.63,880670.0,4.1489,4.1986,4.1172,4.1896,880670.0
2020-06-16 09:30:00,4.91,5.03,4.84,5.0208,1779886.0,4.443,4.5515,4.3796,4.5432,1779886.0
2020-06-16 10:00:00,5.02,5.09,4.96,4.99,713348.0,4.5425,4.6058,4.4882,4.5153,713348.0
2020-06-16 10:30:00,4.99,4.99,4.83,4.83,848546.0,4.5153,4.5153,4.3706,4.3706,848546.0
2020-06-16 11:00:00,4.82,4.895,4.775,4.86,935407.0,4.3615,4.4294,4.3208,4.3977,935407.0
2020-06-16 11:30:00,4.86,4.925,4.85,4.88,860261.0,4.3977,4.4565,4.3887,4.4158,860261.0
2020-06-16 12:00:00,4.88,4.915,4.8423,4.9,372447.0,4.4158,4.4475,4.3817,4.4339,372447.0
2020-06-16 12:30:00,4.9,4.95,4.87,4.885,361186.0,4.4339,4.4792,4.4068,4.4203,361186.0
2020-06-16 13:00:00,4.89,4.895,4.84,4.86,607060.0,4.4249,4.4294,4.3796,4.3977,607060.0
2020-06-16 13:30:00,4.86,4.865,4.815,4.84,321815.0,4.3977,4.4022,4.357,4.3796,321815.0
2020-06-16 14:00:00,4.83,4.895,4.83,4.895,216397.0,4.3706,4.4294,4.3706,4.4294,216397.0
2020-06-16 14:30:00,4.9,4.915,4.85,4.8631,317793.0,4.4339,4.4475,4.3887,4.4005,317793.0
2020-06-16 15:00:00,4.865,4.88,4.82,4.88,406838.0,4.4022,4.4158,4.3615,4.4158,406838.0
2020-06-16 15:30:00,4.88,4.91,4.86,4.91,1113134.0,4.4158,4.443,4.3977,4.443,1113134.0
2020-06-17 09:30:00,4.83,4.9,4.685,4.7116,667176.0,4.3706,4.4339,4.2394,4.2634,667176.0
2020-06-17 10:00:00,4.71,4.73,4.625,4.64,817601.0,4.262,4.2801,4.1851,4.1986,817601.0
2020-06-17 10:30:00,4.65,4.705,4.64,4.69,874174.0,4.2077,4.2575,4.1986,4.2439,874174.0
2020-06-17 11:00:00,4.69,4.7,4.6523,4.665,387311.0,4.2439,4.2529,4.2098,4.2213,387311.0
2020-06-17 11:30:00,4.665,4.69,4.6501,4.658,311375.0,4.2213,4.2439,4.2078,4.2149,311375.0
2020-06-17 12:00:00,4.655,4.658,4.62,4.6379,534937.0,4.2122,4.2149,4.1805,4.1967,534937.0
2020-06-17 12:30:00,4.6301,4.655,4.6,4.62,225198.0,4.1897,4.2122,4.1624,4.1805,225198.0
2020-06-17 13:00:00,4.63,4.685,4.62,4.685,500902.0,4.1896,4.2394,4.1805,4.2394,500902.0
2020-06-17 13:30:00,4.69,4.695,4.64,4.64,437562.0,4.2439,4.2484,4.1986,4.1986,437562.0
2020-06-17 14:00:00,4.64,4.64,4.6,4.61,281082.0,4.1986,4.1986,4.1624,4.1715,281082.0
2020-06-17 14:30:00,4.6048,4.65,4.59,4.61,350619.0,4.1668,4.2077,4.1534,4.1715,350619.0
2020-06-17 15:00:00,4.61,4.6296,4.59,4.6,406003.0,4.1715,4.1892,4.1534,4.1624,406003.0
2020-06-17 15:30:00,4.595,4.62,4.5692,4.6,816528.0,4.1579,4.1805,4.1346,4.1624,816528.0
2020-06-18 09:30:00,4.5,4.575,4.47,4.515,465286.0,4.072,4.1398,4.0448,4.0855,465286.0
2020-06-18 10:00:00,4.52,4.625,4.5134,4.6,501046.0,4.0901,4.1851,4.0841,4.1624,501046.0
2020-06-18 10:30:00,4.61,4.6401,4.585,4.615,713653.0,4.1715,4.1987,4.1489,4.176,713653.0
2020-06-18 11:00:00,4.615,4.62,4.49,4.5399,917654.0,4.176,4.1805,4.0629,4.1081,917654.0
2020-06-18 11:30:00,4.535,4.56,4.505,4.51,315957.0,4.1036,4.1262,4.0765,4.081,315957.0
2020-06-18 12:00:00,4.51,4.545,4.5,4.545,182172.0,4.081,4.1127,4.072,4.1127,182172.0
2020-06-18 12:30:00,4.54,4.58,4.525,4.565,325171.0,4.1082,4.1443,4.0946,4.1308,325171.0
2020-06-18 13:00:00,4.57,4.58,4.5,4.51,218037.0,4.1353,4.1443,4.072,4.081,218037.0
2020-06-18 13:30:00,4.51,4.5257,4.495,4.51,203185.0,4.081,4.0952,4.0674,4.081,203185.0
2020-06-18 14:00:00,4.51,4.5261,4.5,4.5177,72567.0,4.081,4.0956,4.072,4.088,72567.0
2020-06-18 14:30:00,4.51,4.515,4.47,4.4812,370425.0,4.081,4.0855,4.0448,4.0549,370425.0
2020-06-18 15:00:00,4.48,4.48,4.435,4.44,688248.0,4.0539,4.0539,4.0131,4.0177,688248.0
2020-06-18 15:30:00,4.44,4.46,4.37,4.45,2695904.0,4.0177,4.0358,3.9543,4.0267,2695904.0
2020-06-19 09:30:00,4.61,4.635,4.51,4.515,794496.0,4.1715,4.1941,4.081,4.0855,794496.0
2020-06-19 10:00:00,4.51,4.64,4.5016,4.615,872195.0,4.081,4.1986,4.0734,4.176,872195.0
2020-06-19 10:30:00,4.61,4.62,4.545,4.545,492854.0,4.1715,4.1805,4.1127,4.1127,492854.0
2020-06-19 11:00:00,4.55,4.665,4.55,4.6452,1102754.0,4.1172,4.2213,4.1172,4.2033,1102754.0
2020-06-19 11:30:00,4.645,4.65,4.575,4.5836,281775.0,4.2032,4.2077,4.1398,4.1476,281775.0
2020-06-19 12:00:00,4.58,4.59,4.52,4.555,406176.0,4.1443,4.1534,4.0901,4.1217,406176.0
2020-06-19 12:30:00,4.56,4.59,4.54,4.58,494469.0,4.1262,4.1534,4.1082,4.1443,494469.0
2020-06-19 13:00:00,4.575,4.58,4.525,4.54,264992.0,4.1398,4.1443,4.0946,4.1082,264992.0
2020-06-19 13:30:00,4.5478,4.58,4.52,4.55,249544.0,4.1152,4.1443,4.0901,4.1172,249544.0
2020-06-19 14:00:00,4.55,4.5607,4.51,4.535,293897.0,4.1172,4.1269,4.081,4.1036,293897.0
2020-06-19 14:30:00,4.54,4.6,4.52,4.59,340826.0,4.1082,4.1624,4.0901,4.1534,340826.0
2020-06-19 15:00:00,4.59,4.62,4.56,4.575,229733.0,4.1534,4.1805,4.1262,4.1398,229733.0
2020-06-19 15:30:00,4.57,4.58,4.515,4.53,1349975.0,4.1353,4.1443,4.0855,4.0991,1349975.0
2020-06-22 09:30:00,4.55,4.56,4.4414,4.53,588294.0,4.1172,4.1262,4.0189,4.0991,588294.0
2020-06-22 10:00:00,4.525,4.55,4.5,4.525,270649.0,4.0946,4.1172,4.072,4.0946,270649.0
2020-06-22 10:30:00,4.52,4.54,4.4894,4.495,329811.0,4.0901,4.1082,4.0624,4.0674,329811.0
2020-06-22 11:00:00,4.495,4.52,4.475,4.5,281148.0,4.0674,4.0901,4.0493,4.072,281148.0
2020-06-22 11:30:00,4.51,4.55,4.495,4.5316,263438.0,4.081,4.1172,4.0674,4.1006,263438.0
2020-06-22 12:00:00,4.54,4.57,4.5259,4.5316,328673.0,4.1082,4.1353,4.0954,4.1006,328673.0
2020-06-22 12:30:00,4.535,4.59,4.525,4.58,351453.0,4.1036,4.1534,4.0946,4.1443,351453.0
2020-06-22 13:00:00,4.58,4.635,4.58,4.62,299003.0,4.1443,4.1941,4.1443,4.1805,299003.0
2020-06-22 13:30:00,4.615,4.62,4.59,4.59,201947.0,4.176,4.1805,4.1534,4.1534,201947.0
2020-06-22 14:00:00,4.595,4.6199,4.57,4.6,294958.0,4.1579,4.1805,4.1353,4.1624,294958.0
2020-06-22 14:30:00,4.599,4.61,4.565,4.61,144010.0,4.1615,4.1715,4.1308,4.1715,144010.0
2020-06-22 15:00:00,4.6,4.615,4.59,4.595,156620.0,4.1624,4.176,4.1534,4.1579,156620.0
2020-06-22 15:30:00,4.6,4.62,4.595,4.615,533927.0,4.1624,4.1805,4.1579,4.176,533927.0
2020-06-23 09:30:00,4.7,4.8,4.6701,4.715,1230685.0,4.2529,4.3434,4.2259,4.2665,1230685.0
2020-06-23 10:00:00,4.715,4.79,4.67,4.74,777999.0,4.2665,4.3344,4.2258,4.2891,777999.0
2020-06-23 10:30:00,4.74,4.76,4.7,4.735,416506.0,4.2891,4.3072,4.2529,4.2846,416506.0
2020-06-23 11:00:00,4.74,4.785,4.725,4.765,313012.0,4.2891,4.3298,4.2756,4.3117,313012.0
2020-06-23 11:30:00,4.7656,4.79,4.7501,4.79,212709.0,4.3123,4.3344,4.2983,4.3344,212709.0
2020-06-23 12:00:00,4.785,4.81,4.77,4.795,220956.0,4.3298,4.3525,4.3163,4.3389,220956.0
2020-06-23 12:30:00,4.79,4.805,4.78,4.785,146946.0,4.3344,4.3479,4.3253,4.3298,146946.0
2020-06-23 13:00:00,4.79,4.79,4.75,4.75,159506.0,4.3344,4.3344,4.2982,4.2982,159506.0
2020-06-23 13:30:00,4.75,4.75,4.7,4.72,235775.0,4.2982,4.2982,4.2529,4.271,235775.0
2020-06-23 14:00:00,4.71,4.77,4.7,4.7684,267961.0,4.262,4.3163,4.2529,4.3148,267961.0
2020-06-23 14:30:00,4.77,4.77,4.745,4.755,207101.0,4.3163,4.3163,4.2937,4.3027,207101.0
2020-06-23 15:00:00,4.75,4.77,4.7323,4.74,230671.0,4.2982,4.3163,4.2822,4.2891,230671.0
2020-06-23 15:30:00,4.73,4.735,4.69,4.705,700058.0,4.2801,4.2846,4.2439,4.2575,700058.0
2020-06-24 09:30:00,4.59,4.605,4.48,4.495,569153.0,4.1534,4.167,4.0539,4.0674,569153.0
2020-06-24 10:00:00,4.5,4.62,4.5,4.605,485765.0,4.072,4.1805,4.072,4.167,485765.0
2020-06-24 10:30:00,4.61,4.62,4.515,4.53,482312.0,4.1715,4.1805,4.0855,4.0991,482312.0
2020-06-24 11:00:00,4.53,4.56,4.515,4.54,788581.0,4.0991,4.1262,4.0855,4.1082,788581.0
2020-06-24 11:30:00,4.545,4.545,4.48,4.52,1317852.0,4.1127,4.1127,4.0539,4.0901,1317852.0
2020-06-24 12:00:00,4.51,4.59,4.51,4.58,322274.0,4.081,4.1534,4.081,4.1443,322274.0
2020-06-24 12:30:00,4.57,4.63,4.56,4.63,380463.0,4.1353,4.1896,4.1262,4.1896,380463.0
2020-06-24 13:00:00,4.63,4.655,4.57,4.57,423652.0,4.1896,4.2122,4.1353,4.1353,423652.0
2020-06-24 13:30:00,4.57,4.6,4.56,4.6,375305.0,4.1353,4.1624,4.1262,4.1624,375305.0
2020-06-24 14:00:00,4.6,4.625,4.565,4.625,390207.0,4.1624,4.1851,4.1308,4.1851,390207.0
2020-06-24 14:30:00,4.625,4.6499,4.59,4.6,482134.0,4.1851,4.2076,4.1534,4.1624,482134.0
2020-06-24 15:00:00,4.6,4.61,4.54,4.545,471026.0,4.1624,4.1715,4.1082,4.1127,471026.0
2020-06-24 15:30:00,4.545,4.59,4.545,4.56,874950.0,4.1127,4.1534,4.1127,4.1262,874950.0
2020-06-25 09:30:00,4.48,4.64,4.46,4.635,714750.0,4.0539,4.1986,4.0358,4.1941,714750.0
2020-06-25 10:00:00,4.63,4.765,4.615,4.7521,628965.0,4.1896,4.3117,4.176,4.3001,628965.0
2020-06-25 10:30:00,4.75,4.755,4.665,4.675,412266.0,4.2982,4.3027,4.2213,4.2303,412266.0
2020-06-25 11:00:00,4.675,4.71,4.651,4.69,264551.0,4.2303,4.262,4.2086,4.2439,264551.0
2020-06-25 11:30:00,4.69,4.6999,4.615,4.675,454026.0,4.2439,4.2528,4.176,4.2303,454026.0
2020-06-25 12:00:00,4.68,4.75,4.675,4.725,206298.0,4.2348,4.2982,4.2303,4.2756,206298.0
2020-06-25 12:30:00,4.725,4.75,4.71,4.71,159701.0,4.2756,4.2982,4.262,4.262,159701.0
2020-06-25 13:00:00,4.71,4.72,4.685,4.71,223618.0,4.262,4.271,4.2394,4.262,223618.0
2020-06-25 13:30:00,4.715,4.725,4.67,4.685,238696.0,4.2665,4.2756,4.2258,4.2394,238696.0
2020-06-25 14:00:00,4.685,4.685,4.634,4.6549,244499.0,4.2394,4.2394,4.1932,4.2121,244499.0
2020-06-25 14:30:00,4.65,4.66,4.625,4.635,207997.0,4.2077,4.2167,4.1851,4.1941,207997.0
2020-06-25 15:00:00,4.63,4.68,4.62,4.65,346368.0,4.1896,4.2348,4.1805,4.2077,346368.0
2020-06-25 15:30:00,4.65,4.67,4.61,4.66,585092.0,4.2077,4.2258,4.1715,4.2167,585092.0
2020-06-26 09:30:00,4.56,4.61,4.43,4.46,822246.0,4.1262,4.1715,4.0086,4.0358,822246.0
2020-06-26 10:00:00,4.46,4.47,4.36,4.41,359157.0,4.0358,4.0448,3.9453,3.9905,359157.0
2020-06-26 10:30:00,4.41,4.437,4.385,4.41,374787.0,3.9905,4.0149,3.9679,3.9905,374787.0
2020-06-26 11:00:00,4.415,4.45,4.385,4.3999,378176.0,3.995,4.0267,3.9679,3.9814,378176.0
2020-06-26 11:30:00,4.395,4.455,4.39,4.44,448996.0,3.9769,4.0312,3.9724,4.0177,448996.0
2020-06-26 12:00:00,4.44,4.44,4.38,4.43,638738.0,4.0177,4.0177,3.9634,4.0086,638738.0
2020-06-26 12:30:00,4.43,4.48,4.4201,4.45,852270.0,4.0086,4.0539,3.9997,4.0267,852270.0
2020-06-26 13:00:00,4.46,4.485,4.44,4.445,442855.0,4.0358,4.0584,4.0177,4.0222,442855.0
2020-06-26 13:30:00,4.445,4.46,4.43,4.455,340030.0,4.0222,4.0358,4.0086,4.0312,340030.0
2020-06-26 14:00:00,4.455,4.46,4.39,4.395,466390.0,4.0312,4.0358,3.9724,3.9769,466390.0
2020-06-26 14:30:00,4.4,4.41,4.38,4.405,672841.0,3.9815,3.9905,3.9634,3.986,672841.0
2020-06-26 15:00:00,4.41,4.44,4.405,4.435,864666.0,3.9905,4.0177,3.986,4.0131,864666.0
2020-06-26 15:30:00,4.4323,4.45,4.38,4.445,1718394.0,4.0107,4.0267,3.9634,4.0222,1718394.0
2020-06-29 09:30:00,4.47,4.52,4.4,4.495,759240.0,4.0448,4.0901,3.9815,4.0674,759240.0
2020-06-29 10:00:00,4.5,4.575,4.495,4.565,537119.0,4.072,4.1398,4.0674,4.1308,537119.0
2020-06-29 10:30:00,4.565,4.605,4.545,4.56,415779.0,4.1308,4.167,4.1127,4.1262,415779.0
2020-06-29 11:00:00,4.56,4.59,4.5123,4.59,446475.0,4.1262,4.1534,4.0831,4.1534,446475.0
2020-06-29 11:30:00,4.59,4.64,4.565,4.61,472043.0,4.1534,4.1986,4.1308,4.1715,472043.0
2020-06-29 12:00:00,4.61,4.675,4.585,4.66,532090.0,4.1715,4.2303,4.1489,4.2167,532090.0
2020-06-29 12:30:00,4.665,4.7,4.665,4.69,390277.0,4.2213,4.2529,4.2213,4.2439,390277.0
2020-06-29 13:00:00,4.69,4.695,4.66,4.685,233570.0,4.2439,4.2484,4.2167,4.2394,233570.0
2020-06-29 13:30:00,4.685,4.7,4.64,4.64,326925.0,4.2394,4.2529,4.1986,4.1986,326925.0
2020-06-29 14:00:00,4.64,4.67,4.62,4.655,362073.0,4.1986,4.2258,4.1805,4.2122,362073.0
2020-06-29 14:30:00,4.655,4.675,4.64,4.655,273351.0,4.2122,4.2303,4.1986,4.2122,273351.0
2020-06-29 15:00:00,4.65,4.666,4.61,4.65,438170.0,4.2077,4.2222,4.1715,4.2077,438170.0
2020-06-29 15:30:00,4.65,4.68,4.61,4.67,1123803.0,4.2077,4.2348,4.1715,4.2258,1123803.0
2020-06-30 09:30:00,4.64,4.64,4.535,4.58,635556.0,4.1986,4.1986,4.1036,4.1443,635556.0
2020-06-30 10:00:00,4.58,4.5999,4.51,4.535,696860.0,4.1443,4.1624,4.081,4.1036,696860.0
2020-06-30 10:30:00,4.54,4.5975,4.49,4.59,693743.0,4.1082,4.1602,4.0629,4.1534,693743.0
2020-06-30 11:00:00,4.59,4.63,4.575,4.61,585430.0,4.1534,4.1896,4.1398,4.1715,585430.0
2020-06-30 11:30:00,4.61,4.63,4.585,4.615,396982.0,4.1715,4.1896,4.1489,4.176,396982.0
2020-06-30 12:00:00,4.62,4.6499,4.615,4.63,492521.0,4.1805,4.2076,4.176,4.1896,492521.0
2020-06-30 12:30:00,4.625,4.64,4.595,4.595,286555.0,4.1851,4.1986,4.1579,4.1579,286555.0
2020-06-30 13:00:00,4.595,4.64,4.5921,4.635,277538.0,4.1579,4.1986,4.1553,4.1941,277538.0
2020-06-30 13:30:00,4.635,4.68,4.63,4.67,414328.0,4.1941,4.2348,4.1896,4.2258,414328.0
2020-06-30 14:00:00,4.67,4.69,4.64,4.69,421821.0,4.2258,4.2439,4.1986,4.2439,421821.0
2020-06-30 14:30:00,4.685,4.71,4.67,4.7,488309.0,4.2394,4.262,4.2258,4.2529,488309.0
2020-06-30 15:00:00,4.7,4.7,4.65,4.68,482444.0,4.2529,4.2529,4.2077,4.2348,482444.0
2020-06-30 15:30:00,4.68,4.71,4.67,4.67,1369587.0,4.2348,4.262,4.2258,4.2258,1369587.0
2020-07-01 09:30:00,4.7,4.83,4.68,4.79,402563.0,4.2529,4.3706,4.2348,4.3344,402563.0
2020-07-01 10:00:00,4.8,4.8096,4.74,4.76,214381.0,4.3434,4.3521,4.2891,4.3072,214381.0
2020-07-01 10:30:00,4.7599,4.7716,4.6601,4.73,280567.0,4.3071,4.3177,4.2168,4.2801,280567.0
2020-07-01 11:00:00,4.73,4.73,4.67,4.69,279401.0,4.2801,4.2801,4.2258,4.2439,279401.0
2020-07-01 11:30:00,4.69,4.71,4.663,4.69,237790.0,4.2439,4.262,4.2195,4.2439,237790.0
2020-07-01 12:00:00,4.69,4.72,4.67,4.67,267271.0,4.2439,4.271,4.2258,4.2258,267271.0
2020-07-01 12:30:00,4.67,4.72,4.65,4.66,288274.0,4.2258,4.271,4.2077,4.2167,288274.0
2020-07-01 13:00:00,4.66,4.665,4.64,4.65,104246.0,4.2167,4.2213,4.1986,4.2077,104246.0
2020-07-01 13:30:00,4.6599,4.6599,4.6206,4.63,79509.0,4.2166,4.2166,4.1811,4.1896,79509.0
2020-07-01 14:00:00,4.64,4.69,4.635,4.675,161963.0,4.1986,4.2439,4.1941,4.2303,161963.0
2020-07-01 14:30:00,4.68,4.69,4.63,4.63,168558.0,4.2348,4.2439,4.1896,4.1896,168558.0
2020-07-01 15:00:00,4.63,4.69,4.63,4.68,265203.0,4.1896,4.2439,4.1896,4.2348,265203.0
2020-07-01 15:30:00,4.685,4.685,4.6,4.6,593624.0,4.2394,4.2394,4.1624,4.1624,593624.0
2020-07-02 09:30:00,4.75,4.81,4.71,4.785,587658.0,4.2982,4.3525,4.262,4.3298,587658.0
2020-07-02 10:00:00,4.78,4.805,4.685,4.688,372449.0,4.3253,4.3479,4.2394,4.2421,372449.0
2020-07-02 10:30:00,4.69,4.725,4.64,4.7,496845.0,4.2439,4.2756,4.1986,4.2529,496845.0
2020-07-02 11:00:00,4.69,4.735,4.67,4.735,189625.0,4.2439,4.2846,4.2258,4.2846,189625.0
2020-07-02 11:30:00,4.73,4.77,4.73,4.745,125491.0,4.2801,4.3163,4.2801,4.2937,125491.0
2020-07-02 12:00:00,4.75,4.78,4.735,4.775,159139.0,4.2982,4.3253,4.2846,4.3208,159139.0
2020-07-02 12:30:00,4.77,4.78,4.745,4.76,148500.0,4.3163,4.3253,4.2937,4.3072,148500.0
2020-07-02 13:00:00,4.76,4.78,4.755,4.77,167493.0,4.3072,4.3253,4.3027,4.3163,167493.0
2020-07-02 13:30:00,4.77,4.78,4.76,4.77,140358.0,4.3163,4.3253,4.3072,4.3163,140358.0
2020-07-02 14:00:00,4.765,4.775,4.755,4.77,98502.0,4.3117,4.3208,4.3027,4.3163,98502.0
2020-07-02 14:30:00,4.77,4.775,4.76,4.765,85711.0,4.3163,4.3208,4.3072,4.3117,85711.0
2020-07-02 15:00:00,4.76,4.77,4.75,4.76,243020.0,4.3072,4.3163,4.2982,4.3072,243020.0
2020-07-02 15:30:00,4.76,4.77,4.74,4.75,722949.0,4.3072,4.3163,4.2891,4.2982,722949.0
2020-07-06 09:30:00,4.86,4.88,4.725,4.86,820880.0,4.3977,4.4158,4.2756,4.3977,820880.0
2020-07-06 10:00:00,4.87,4.89,4.78,4.795,437360.0,4.4068,4.4249,4.3253,4.3389,437360.0
2020-07-06 10:30:00,4.79,4.815,4.75,4.81,307999.0,4.3344,4.357,4.2982,4.3525,307999.0
2020-07-06 11:00:00,4.8,4.805,4.7545,4.765,300594.0,4.3434,4.3479,4.3022,4.3117,300594.0
2020-07-06 11:30:00,4.76,4.76,4.6731,4.68,500844.0,4.3072,4.3072,4.2286,4.2348,500844.0
2020-07-06 12:00:00,4.6853,4.72,4.675,4.715,337383.0,4.2396,4.271,4.2303,4.2665,337383.0
2020-07-06 12:30:00,4.71,4.715,4.685,4.695,293455.0,4.262,4.2665,4.2394,4.2484,293455.0
2020-07-06 13:00:00,4.7,4.705,4.6701,4.68,188599.0,4.2529,4.2575,4.2259,4.2348,188599.0
2020-07-06 13:30:00,4.68,4.69,4.66,4.67,236110.0,4.2348,4.2439,4.2167,4.2258,236110.0
2020-07-06 14:00:00,4.67,4.68,4.64,4.65,216824.0,4.2258,4.2348,4.1986,4.2077,216824.0
2020-07-06 14:30:00,4.65,4.675,4.645,4.66,209194.0,4.2077,4.2303,4.2032,4.2167,209194.0
2020-07-06 15:00:00,4.66,4.69,4.66,4.685,192051.0,4.2167,4.2439,4.2167,4.2394,192051.0
2020-07-06 15:30:00,4.685,4.685,4.65,4.66,606012.0,4.2394,4.2394,4.2077,4.2167,606012.0
2020-07-07 09:30:00,4.6,4.6,4.45,4.475,891199.0,4.1624,4.1624,4.0267,4.0493,891199.0
2020-07-07 10:00:00,4.475,4.545,4.45,4.54,541195.0,4.0493,4.1127,4.0267,4.1082,541195.0
2020-07-07 10:30:00,4.54,4.55,4.46,4.505,362950.0,4.1082,4.1172,4.0358,4.0765,362950.0
2020-07-07 11:00:00,4.505,4.555,4.49,4.555,234067.0,4.0765,4.1217,4.0629,4.1217,234067.0
2020-07-07 11:30:00,4.555,4.58,4.535,4.575,332852.0,4.1217,4.1443,4.1036,4.1398,332852.0
2020-07-07 12:00:00,4.58,4.615,4.57,4.58,497249.0,4.1443,4.176,4.1353,4.1443,497249.0
2020-07-07 12:30:00,4.5816,4.59,4.55,4.565,204680.0,4.1458,4.1534,4.1172,4.1308,204680.0
2020-07-07 13:00:00,4.565,4.605,4.565,4.605,177184.0,4.1308,4.167,4.1308,4.167,177184.0
2020-07-07 13:30:00,4.605,4.605,4.575,4.595,101721.0,4.167,4.167,4.1398,4.1579,101721.0
2020-07-07 14:00:00,4.5918,4.595,4.525,4.525,193825.0,4.155,4.1579,4.0946,4.0946,193825.0
2020-07-07 14:30:00,4.525,4.5281,4.49,4.5,219744.0,4.0946,4.0974,4.0629,4.072,219744.0
2020-07-07 15:00:00,4.5,4.53,4.49,4.51,509704.0,4.072,4.0991,4.0629,4.081,509704.0
2020-07-07 15:30:00,4.51,4.51,4.4723,4.49,1291363.0,4.081,4.081,4.0469,4.0629,1291363.0
2020-07-08 09:30:00,4.5,4.6,4.47,4.5901,396410.0,4.072,4.1624,4.0448,4.1535,396410.0
2020-07-08 10:00:00,4.6,4.6,4.5,4.51,400697.0,4.1624,4.1624,4.072,4.081,400697.0
2020-07-08 10:30:00,4.5,4.52,4.475,4.48,253828.0,4.072,4.0901,4.0493,4.0539,253828.0
2020-07-08 11:00:00,4.48,4.48,4.435,4.47,740898.0,4.0539,4.0539,4.0131,4.0448,740898.0
2020-07-08 11:30:00,4.47,4.495,4.43,4.43,511179.0,4.0448,4.0674,4.0086,4.0086,511179.0
2020-07-08 12:00:00,4.43,4.5,4.42,4.485,318605.0,4.0086,4.072,3.9996,4.0584,318605.0
2020-07-08 12:30:00,4.49,4.5,4.465,4.49,334374.0,4.0629,4.072,4.0403,4.0629,334374.0
2020-07-08 13:00:00,4.485,4.49,4.43,4.445,160350.0,4.0584,4.0629,4.0086,4.0222,160350.0
2020-07-08 13:30:00,4.45,4.47,4.4417,4.45,93080.0,4.0267,4.0448,4.0192,4.0267,93080.0
2020-07-08 14:00:00,4.45,4.46,4.43,4.455,302941.0,4.0267,4.0358,4.0086,4.0312,302941.0
2020-07-08 14:30:00,4.455,4.46,4.44,4.455,345122.0,4.0312,4.0358,4.0177,4.0312,345122.0
2020-07-08 15:00:00,4.46,4.47,4.44,4.4584,186440.0,4.0358,4.0448,4.0177,4.0343,186440.0
2020-07-08 15:30:00,4.46,4.47,4.43,4.45,808275.0,4.0358,4.0448,4.0086,4.0267,808275.0
2020-07-09 09:30:00,4.44,4.51,4.435,4.46,472283.0,4.0177,4.081,4.0131,4.0358,472283.0
2020-07-09 10:00:00,4.47,4.4816,4.375,4.39,364980.0,4.0448,4.0553,3.9588,3.9724,364980.0
2020-07-09 10:30:00,4.39,4.39,4.2739,4.28,785825.0,3.9724,3.9724,3.8674,3.8729,785825.0
2020-07-09 11:00:00,4.28,4.33,4.24,4.3,586879.0,3.8729,3.9181,3.8367,3.891,586879.0
2020-07-09 11:30:00,4.3,4.34,4.265,4.335,269243.0,3.891,3.9272,3.8593,3.9227,269243.0
2020-07-09 12:00:00,4.33,4.4,4.33,4.345,625854.0,3.9181,3.9815,3.9181,3.9317,625854.0
2020-07-09 12:30:00,4.345,4.345,4.285,4.29,269678.0,3.9317,3.9317,3.8774,3.8819,269678.0
2020-07-09 13:00:00,4.29,4.34,4.28,4.325,347103.0,3.8819,3.9272,3.8729,3.9136,347103.0
2020-07-09 13:30:00,4.325,4.36,4.32,4.325,279048.0,3.9136,3.9453,3.9091,3.9136,279048.0
2020-07-09 14:00:00,4.32,4.35,4.31,4.33,170539.0,3.9091,3.9362,3.9,3.9181,170539.0
2020-07-09 14:30:00,4.33,4.34,4.28,4.28,543473.0,3.9181,3.9272,3.8729,3.8729,543473.0
2020-07-09 15:00:00,4.28,4.325,4.28,4.305,597729.0,3.8729,3.9136,3.8729,3.8955,597729.0
2020-07-09 15:30:00,4.31,4.33,4.285,4.33,1131767.0,3.9,3.9181,3.8774,3.9181,1131767.0
2020-07-10 09:30:00,4.28,4.41,4.28,4.385,412077.0,3.8729,3.9905,3.8729,3.9679,412077.0
2020-07-10 10:00:00,4.38,4.38,4.315,4.355,296505.0,3.9634,3.9634,3.9046,3.9407,296505.0
2020-07-10 10:30:00,4.35,4.375,4.33,4.3668,329510.0,3.9362,3.9588,3.9181,3.9514,329510.0
2020-07-10 11:00:00,4.37,4.39,4.35,4.365,302961.0,3.9543,3.9724,3.9362,3.9498,302961.0
2020-07-10 11:30:00,4.36,4.375,4.34,4.355,245509.0,3.9453,3.9588,3.9272,3.9407,245509.0
2020-07-10 12:00:00,4.35,4.365,4.33,4.33,224251.0,3.9362,3.9498,3.9181,3.9181,224251.0
2020-07-10 12:30:00,4.33,4.355,4.315,4.355,155676.0,3.9181,3.9407,3.9046,3.9407,155676.0
2020-07-10 13:00:00,4.35,4.355,4.33,4.335,143180.0,3.9362,3.9407,3.9181,3.9227,143180.0
2020-07-10 13:30:00,4.3389,4.36,4.335,4.355,100349.0,3.9262,3.9453,3.9227,3.9407,100349.0
2020-07-10 14:00:00,4.355,4.3799,4.33,4.34,232112.0,3.9407,3.9633,3.9181,3.9272,232112.0
2020-07-10 14:30:00,4.34,4.36,4.33,4.34,313952.0,3.9272,3.9453,3.9181,3.9272,313952.0
2020-07-10 15:00:00,4.335,4.38,4.335,4.365,330720.0,3.9227,3.9634,3.9227,3.9498,330720.0
2020-07-10 15:30:00,4.36,4.43,4.36,4.425,747969.0,3.9453,4.0086,3.9453,4.0041,747969.0
2020-07-13 09:30:00,4.42,4.48,4.34,4.34,833315.0,3.9996,4.0539,3.9272,3.9272,833315.0
2020-07-13 10:00:00,4.33,4.3781,4.32,4.3375,568440.0,3.9181,3.9617,3.9091,3.9249,568440.0
2020-07-13 10:30:00,4.335,4.405,4.33,4.405,399240.0,3.9227,3.986,3.9181,3.986,399240.0
2020-07-13 11:00:00,4.405,4.425,4.375,4.39,260615.0,3.986,4.0041,3.9588,3.9724,260615.0
2020-07-13 11:30:00,4.39,4.39,4.3416,4.345,298615.0,3.9724,3.9724,3.9286,3.9317,298615.0
2020-07-13 12:00:00,4.345,4.355,4.33,4.35,168365.0,3.9317,3.9407,3.9181,3.9362,168365.0
2020-07-13 12:30:00,4.35,4.385,4.34,4.375,157372.0,3.9362,3.9679,3.9272,3.9588,157372.0
2020-07-13 13:00:00,4.38,4.405,4.36,4.365,258945.0,3.9634,3.986,3.9453,3.9498,258945.0
2020-07-13 13:30:00,4.37,4.405,4.365,4.385,314396.0,3.9543,3.986,3.9498,3.9679,314396.0
2020-07-13 14:00:00,4.385,4.39,4.345,4.355,248063.0,3.9679,3.9724,3.9317,3.9407,248063.0
2020-07-13 14:30:00,4.35,4.365,4.34,4.355,288566.0,3.9362,3.9498,3.9272,3.9407,288566.0
2020-07-13 15:00:00,4.355,4.36,4.32,4.325,407174.0,3.9407,3.9453,3.9091,3.9136,407174.0
2020-07-13 15:30:00,4.325,4.33,4.2301,4.25,1455526.0,3.9136,3.9181,3.8277,3.8457,1455526.0
2020-07-14 09:30:00,4.24,4.26,4.135,4.21,1052817.0,3.8367,3.8548,3.7417,3.8095,1052817.0
2020-07-14 10:00:00,4.205,4.285,4.16,4.285,1224550.0,3.805,3.8774,3.7643,3.8774,1224550.0
2020-07-14 10:30:00,4.285,4.31,4.235,4.255,786398.0,3.8774,3.9,3.8322,3.8503,786398.0
2020-07-14 11:00:00,4.26,4.3599,4.255,4.355,562441.0,3.8548,3.9452,3.8503,3.9407,562441.0
2020-07-14 11:30:00,4.35,4.41,4.345,4.41,366982.0,3.9362,3.9905,3.9317,3.9905,366982.0
2020-07-14 12:00:00,4.405,4.415,4.37,4.38,399036.0,3.986,3.995,3.9543,3.9634,399036.0
2020-07-14 12:30:00,4.38,4.39,4.33,4.33,236076.0,3.9634,3.9724,3.9181,3.9181,236076.0
2020-07-14 13:00:00,4.34,4.35,4.3201,4.345,304947.0,3.9272,3.9362,3.9092,3.9317,304947.0
2020-07-14 13:30:00,4.34,4.35,4.3202,4.34,258887.0,3.9272,3.9362,3.9093,3.9272,258887.0
2020-07-14 14:00:00,4.345,4.37,4.33,4.35,366117.0,3.9317,3.9543,3.9181,3.9362,366117.0
2020-07-14 14:30:00,4.355,4.39,4.35,4.39,283034.0,3.9407,3.9724,3.9362,3.9724,283034.0
2020-07-14 15:00:00,4.39,4.4,4.37,4.38,397957.0,3.9724,3.9815,3.9543,3.9634,397957.0
2020-07-14 15:30:00,4.38,4.43,4.38,4.42,1001566.0,3.9634,4.0086,3.9634,3.9996,1001566.0
2020-07-15 09:30:00,4.53,4.6984,4.5291,4.635,955884.0,4.0991,4.2515,4.0983,4.1941,955884.0
2020-07-15 10:00:00,4.635,4.64,4.57,4.635,446400.0,4.1941,4.1986,4.1353,4.1941,446400.0
2020-07-15 10:30:00,4.64,4.735,4.64,4.7,582802.0,4.1986,4.2846,4.1986,4.2529,582802.0
2020-07-15 11:00:00,4.705,4.715,4.645,4.695,551674.0,4.2575,4.2665,4.2032,4.2484,551674.0
2020-07-15 11:30:00,4.7,4.715,4.67,4.67,466256.0,4.2529,4.2665,4.2258,4.2258,466256.0
2020-07-15 12:00:00,4.67,4.73,4.655,4.72,454832.0,4.2258,4.2801,4.2122,4.271,454832.0
2020-07-15 12:30:00,4.72,4.74,4.71,4.73,258023.0,4.271,4.2891,4.262,4.2801,258023.0
2020-07-15 13:00:00,4.73,4.75,4.7204,4.735,469994.0,4.2801,4.2982,4.2714,4.2846,469994.0
2020-07-15 13:30:00,4.74,4.74,4.66,4.67,472545.0,4.2891,4.2891,4.2167,4.2258,472545.0
2020-07-15 14:00:00,4.675,4.695,4.64,4.64,269973.0,4.2303,4.2484,4.1986,4.1986,269973.0
2020-07-15 14:30:00,4.64,4.69,4.64,4.67,381936.0,4.1986,4.2439,4.1986,4.2258,381936.0
2020-07-15 15:00:00,4.67,4.68,4.61,4.625,555198.0,4.2258,4.2348,4.1715,4.1851,555198.0
2020-07-15 15:30:00,4.62,4.665,4.6,4.65,976955.0,4.1805,4.2213,4.1624,4.2077,976955.0
2020-07-16 09:30:00,4.62,4.62,4.5223,4.55,419915.0,4.1805,4.1805,4.0921,4.1172,419915.0
2020-07-16 10:00:00,4.56,4.6,4.51,4.585,339094.0,4.1262,4.1624,4.081,4.1489,339094.0
2020-07-16 10:30:00,4.59,4.615,4.5716,4.59,234097.0,4.1534,4.176,4.1367,4.1534,234097.0
2020-07-16 11:00:00,4.6,4.625,4.585,4.615,346402.0,4.1624,4.1851,4.1489,4.176,346402.0
2020-07-16 11:30:00,4.615,4.6699,4.61,4.645,335485.0,4.176,4.2257,4.1715,4.2032,335485.0
2020-07-16 12:00:00,4.64,4.655,4.61,4.615,309822.0,4.1986,4.2122,4.1715,4.176,309822.0
2020-07-16 12:30:00,4.62,4.64,4.61,4.62,223708.0,4.1805,4.1986,4.1715,4.1805,223708.0
2020-07-16 13:00:00,4.625,4.64,4.615,4.635,147303.0,4.1851,4.1986,4.176,4.1941,147303.0
2020-07-16 13:30:00,4.63,4.635,4.59,4.595,128674.0,4.1896,4.1941,4.1534,4.1579,128674.0
2020-07-16 14:00:00,4.595,4.61,4.57,4.58,209788.0,4.1579,4.1715,4.1353,4.1443,209788.0
2020-07-16 14:30:00,4.58,4.6,4.54,4.545,294629.0,4.1443,4.1624,4.1082,4.1127,294629.0
2020-07-16 15:00:00,4.54,4.595,4.535,4.595,376228.0,4.1082,4.1579,4.1036,4.1579,376228.0
2020-07-16 15:30:00,4.59,4.595,4.545,4.56,615813.0,4.1534,4.1579,4.1127,4.1262,615813.0
2020-07-17 09:30:00,4.6,4.64,4.59,4.625,701695.0,4.1624,4.1986,4.1534,4.1851,701695.0
2020-07-17 10:00:00,4.62,4.625,4.5034,4.52,346694.0,4.1805,4.1851,4.075,4.0901,346694.0
2020-07-17 10:30:00,4.515,4.55,4.49,4.52,312376.0,4.0855,4.1172,4.0629,4.0901,312376.0
2020-07-17 11:00:00,4.53,4.535,4.48,4.52,403858.0,4.0991,4.1036,4.0539,4.0901,403858.0
2020-07-17 11:30:00,4.52,4.54,4.5,4.515,199832.0,4.0901,4.1082,4.072,4.0855,199832.0
2020-07-17 12:00:00,4.52,4.545,4.5117,4.54,279072.0,4.0901,4.1127,4.0825,4.1082,279072.0
2020-07-17 12:30:00,4.54,4.55,4.53,4.535,77688.0,4.1082,4.1172,4.0991,4.1036,77688.0
2020-07-17 13:00:00,4.535,4.56,4.5327,4.555,98310.0,4.1036,4.1262,4.1015,4.1217,98310.0
2020-07-17 13:30:00,4.55,4.56,4.5,4.5088,200829.0,4.1172,4.1262,4.072,4.0799,200829.0
2020-07-17 14:00:00,4.51,4.525,4.49,4.49,191699.0,4.081,4.0946,4.0629,4.0629,191699.0
2020-07-17 14:30:00,4.49,4.51,4.48,4.5,199258.0,4.0629,4.081,4.0539,4.072,199258.0
2020-07-17 15:00:00,4.51,4.52,4.47,4.5,291088.0,4.081,4.0901,4.0448,4.072,291088.0
2020-07-17 15:30:00,4.495,4.51,4.46,4.46,666061.0,4.0674,4.081,4.0358,4.0358,666061.0
2020-07-20 09:30:00,4.45,4.525,4.43,4.44,349131.0,4.0267,4.0946,4.0086,4.0177,349131.0
2020-07-20 10:00:00,4.43,4.45,4.41,4.425,320572.0,4.0086,4.0267,3.9905,4.0041,320572.0
2020-07-20 10:30:00,4.425,4.475,4.41,4.45,298247.0,4.0041,4.0493,3.9905,4.0267,298247.0
2020-07-20 11:00:00,4.44,4.45,4.395,4.415,181913.0,4.0177,4.0267,3.9769,3.995,181913.0
2020-07-20 11:30:00,4.41,4.46,4.41,4.455,288474.0,3.9905,4.0358,3.9905,4.0312,288474.0
2020-07-20 12:00:00,4.455,4.47,4.4401,4.455,172062.0,4.0312,4.0448,4.0178,4.0312,172062.0
2020-07-20 12:30:00,4.455,4.455,4.43,4.44,140654.0,4.0312,4.0312,4.0086,4.0177,140654.0
2020-07-20 13:00:00,4.44,4.45,4.4,4.405,276814.0,4.0177,4.0267,3.9815,3.986,276814.0
2020-07-20 13:30:00,4.4,4.41,4.365,4.37,186885.0,3.9815,3.9905,3.9498,3.9543,186885.0
2020-07-20 14:00:00,4.37,4.378,4.33,4.34,403574.0,3.9543,3.9616,3.9181,3.9272,403574.0
2020-07-20 14:30:00,4.34,4.38,4.34,4.36,359836.0,3.9272,3.9634,3.9272,3.9453,359836.0
2020-07-20 15:00:00,4.36,4.38,4.355,4.37,416450.0,3.9453,3.9634,3.9407,3.9543,416450.0
2020-07-20 15:30:00,4.365,4.39,4.36,4.39,1002703.0,3.9498,3.9724,3.9453,3.9724,1002703.0
2020-07-21 09:30:00,4.52,4.79,4.52,4.775,1171633.0,4.0901,4.3344,4.0901,4.3208,1171633.0
2020-07-21 10:00:00,4.775,4.8,4.735,4.79,617687.0,4.3208,4.3434,4.2846,4.3344,617687.0
2020-07-21 10:30:00,4.7916,4.86,4.785,4.805,1220537.0,4.3358,4.3977,4.3298,4.3479,1220537.0
2020-07-21 11:00:00,4.81,4.8999,4.8,4.86,546929.0,4.3525,4.4338,4.3434,4.3977,546929.0
2020-07-21 11:30:00,4.86,4.9266,4.85,4.905,452217.0,4.3977,4.458,4.3887,4.4384,452217.0
2020-07-21 12:00:00,4.905,4.93,4.875,4.92,420897.0,4.4384,4.4611,4.4113,4.452,420897.0
2020-07-21 12:30:00,4.9101,4.99,4.9101,4.99,507918.0,4.443,4.5153,4.443,4.5153,507918.0
2020-07-21 13:00:00,4.98,5.01,4.97,4.97,494846.0,4.5063,4.5334,4.4972,4.4972,494846.0
2020-07-21 13:30:00,4.97,4.97,4.88,4.885,423391.0,4.4972,4.4972,4.4158,4.4203,423391.0
2020-07-21 14:00:00,4.88,4.94,4.875,4.935,382806.0,4.4158,4.4701,4.4113,4.4656,382806.0
2020-07-21 14:30:00,4.9316,4.96,4.93,4.95,503606.0,4.4625,4.4882,4.4611,4.4792,503606.0
2020-07-21 15:00:00,4.95,4.96,4.92,4.94,406867.0,4.4792,4.4882,4.452,4.4701,406867.0
2020-07-21 15:30:00,4.9332,4.955,4.91,4.93,977966.0,4.4639,4.4837,4.443,4.4611,977966.0
2020-07-22 09:30:00,4.87,4.87,4.74,4.79,717957.0,4.4068,4.4068,4.2891,4.3344,717957.0
2020-07-22 10:00:00,4.79,4.885,4.76,4.87,628210.0,4.3344,4.4203,4.3072,4.4068,628210.0
2020-07-22 10:30:00,4.875,4.95,4.85,4.94,539214.0,4.4113,4.4792,4.3887,4.4701,539214.0
2020-07-22 11:00:00,4.94,4.945,4.83,4.84,440297.0,4.4701,4.4746,4.3706,4.3796,440297.0
2020-07-22 11:30:00,4.835,4.865,4.83,4.85,363918.0,4.3751,4.4022,4.3706,4.3887,363918.0
2020-07-22 12:00:00,4.85,4.91,4.845,4.91,250054.0,4.3887,4.443,4.3841,4.443,250054.0
2020-07-22 12:30:00,4.905,4.94,4.905,4.935,309947.0,4.4384,4.4701,4.4384,4.4656,309947.0
2020-07-22 13:00:00,4.94,4.96,4.925,4.96,377788.0,4.4701,4.4882,4.4565,4.4882,377788.0
2020-07-22 13:30:00,4.955,4.9956,4.955,4.98,784030.0,4.4837,4.5204,4.4837,4.5063,784030.0
2020-07-22 14:00:00,4.98,5.0,4.97,4.975,302037.0,4.5063,4.5244,4.4972,4.5018,302037.0
2020-07-22 14:30:00,4.9784,5.02,4.97,5.02,411119.0,4.5049,4.5425,4.4972,4.5425,411119.0
2020-07-22 15:00:00,5.02,5.0298,4.96,4.98,432824.0,4.5425,4.5514,4.4882,4.5063,432824.0
2020-07-22 15:30:00,4.975,5.0,4.94,4.97,1114691.0,4.5018,4.5244,4.4701,4.4972,1114691.0
2020-07-23 09:30:00,4.87,4.99,4.85,4.92,841878.0,4.4068,4.5153,4.3887,4.452,841878.0
2020-07-23 10:00:00,4.915,4.935,4.83,4.885,720143.0,4.4475,4.4656,4.3706,4.4203,720143.0
2020-07-23 10:30:00,4.885,4.92,4.835,4.89,472950.0,4.4203,4.452,4.3751,4.4249,472950.0
2020-07-23 11:00:00,4.895,4.91,4.865,4.9,369760.0,4.4294,4.443,4.4022,4.4339,369760.0
2020-07-23 11:30:00,4.9016,5.005,4.89,5.0,584808.0,4.4354,4.5289,4.4249,4.5244,584808.0
2020-07-23 12:00:00,5.0,5.055,4.965,5.05,488765.0,4.5244,4.5742,4.4927,4.5696,488765.0
2020-07-23 12:30:00,5.05,5.09,5.0208,5.0208,324184.0,4.5696,4.6058,4.5432,4.5432,324184.0
2020-07-23 13:00:00,5.025,5.065,5.02,5.06,299086.0,4.547,4.5832,4.5425,4.5787,299086.0
2020-07-23 13:30:00,5.06,5.06,4.9601,5.02,482157.0,4.5787,4.5787,4.4883,4.5425,482157.0
2020-07-23 14:00:00,5.02,5.025,4.9216,4.95,361264.0,4.5425,4.547,4.4535,4.4792,361264.0
2020-07-23 14:30:00,4.95,4.98,4.9375,4.951,218930.0,4.4792,4.5063,4.4678,4.4801,218930.0
2020-07-23 15:00:00,4.96,4.975,4.915,4.94,277282.0,4.4882,4.5018,4.4475,4.4701,277282.0
2020-07-23 15:30:00,4.935,4.99,4.93,4.98,753920.0,4.4656,4.5153,4.4611,4.5063,753920.0
2020-07-24 09:30:00,4.96,5.05,4.93,5.0,1444730.0,4.4882,4.5696,4.4611,4.5244,1444730.0
2020-07-24 10:00:00,5.0,5.06,4.9919,5.04,1111054.0,4.5244,4.5787,4.5171,4.5606,1111054.0
2020-07-24 10:30:00,5.04,5.09,5.035,5.08,191213.0,4.5606,4.6058,4.5561,4.5968,191213.0
2020-07-24 11:00:00,5.08,5.09,5.05,5.05,346069.0,4.5968,4.6058,4.5696,4.5696,346069.0
2020-07-24 11:30:00,5.05,5.05,4.99,5.015,491471.0,4.5696,4.5696,4.5153,4.538,491471.0
2020-07-24 12:00:00,5.02,5.02,4.995,5.005,495996.0,4.5425,4.5425,4.5199,4.5289,495996.0
2020-07-24 12:30:00,5.005,5.02,5.005,5.015,130854.0,4.5289,4.5425,4.5289,4.538,130854.0
2020-07-24 13:00:00,5.01,5.0366,5.005,5.015,442948.0,4.5334,4.5575,4.5289,4.538,442948.0
2020-07-24 13:30:00,5.015,5.035,5.01,5.035,303995.0,4.538,4.5561,4.5334,4.5561,303995.0
2020-07-24 14:00:00,5.035,5.055,5.03,5.05,225500.0,4.5561,4.5742,4.5515,4.5696,225500.0
2020-07-24 14:30:00,5.055,5.06,5.03,5.03,190459.0,4.5742,4.5787,4.5515,4.5515,190459.0
2020-07-24 15:00:00,5.035,5.04,5.005,5.01,541576.0,4.5561,4.5606,4.5289,4.5334,541576.0
2020-07-24 15:30:00,5.01,5.025,5.01,5.01,779187.0,4.5334,4.547,4.5334,4.5334,779187.0
2020-07-27 09:30:00,5.03,5.05,4.945,5.03,458242.0,4.5515,4.5696,4.4746,4.5515,458242.0
2020-07-27 10:00:00,5.03,5.05,4.985,5.05,418311.0,4.5515,4.5696,4.5108,4.5696,418311.0
2020-07-27 10:30:00,5.05,5.0783,5.02,5.025,336219.0,4.5696,4.5952,4.5425,4.547,336219.0
2020-07-27 11:00:00,5.02,5.04,5.015,5.025,155629.0,4.5425,4.5606,4.538,4.547,155629.0
2020-07-27 11:30:00,5.02,5.03,4.9985,5.0,343908.0,4.5425,4.5515,4.523,4.5244,343908.0
2020-07-27 12:00:00,5.005,5.02,4.99,5.02,315170.0,4.5289,4.5425,4.5153,4.5425,315170.0
2020-07-27 12:30:00,5.02,5.0399,5.0016,5.0016,207660.0,4.5425,4.5605,4.5258,4.5258,207660.0
2020-07-27 13:00:00,5.005,5.03,5.0014,5.01,198608.0,4.5289,4.5515,4.5257,4.5334,198608.0
2020-07-27 13:30:00,5.01,5.035,5.01,5.02,253975.0,4.5334,4.5561,4.5334,4.5425,253975.0
2020-07-27 14:00:00,5.02,5.03,5.01,5.02,242219.0,4.5425,4.5515,4.5334,4.5425,242219.0
2020-07-27 14:30:00,5.025,5.04,5.015,5.035,385331.0,4.547,4.5606,4.538,4.5561,385331.0
2020-07-27 15:00:00,5.03,5.05,5.02,5.045,601091.0,4.5515,4.5696,4.5425,4.5651,601091.0
2020-07-27 15:30:00,5.045,5.07,5.04,5.065,768771.0,4.5651,4.5877,4.5606,4.5832,768771.0
2020-07-28 09:30:00,5.05,5.065,4.93,4.935,720245.0,4.5696,4.5832,4.4611,4.4656,720245.0
2020-07-28 10:00:00,4.94,4.97,4.89,4.895,450330.0,4.4701,4.4972,4.4249,4.4294,450330.0
2020-07-28 10:30:00,4.9,4.905,4.8527,4.86,468285.0,4.4339,4.4384,4.3911,4.3977,468285.0
2020-07-28 11:00:00,4.86,4.8683,4.81,4.825,522212.0,4.3977,4.4052,4.3525,4.366,522212.0
2020-07-28 11:30:00,4.825,4.84,4.8001,4.835,515236.0,4.366,4.3796,4.3435,4.3751,515236.0
2020-07-28 12:00:00,4.835,4.835,4.75,4.76,643578.0,4.3751,4.3751,4.2982,4.3072,643578.0
2020-07-28 12:30:00,4.7599,4.765,4.72,4.74,369239.0,4.3071,4.3117,4.271,4.2891,369239.0
2020-07-28 13:00:00,4.74,4.74,4.68,4.6875,418798.0,4.2891,4.2891,4.2348,4.2416,418798.0
2020-07-28 13:30:00,4.685,4.75,4.685,4.745,515161.0,4.2394,4.2982,4.2394,4.2937,515161.0
2020-07-28 14:00:00,4.75,4.805,4.75,4.79,544821.0,4.2982,4.3479,4.2982,4.3344,544821.0
2020-07-28 14:30:00,4.795,4.8,4.74,4.76,455723.0,4.3389,4.3434,4.2891,4.3072,455723.0
2020-07-28 15:00:00,4.755,4.76,4.74,4.745,521729.0,4.3027,4.3072,4.2891,4.2937,521729.0
2020-07-28 15:30:00,4.745,4.78,4.72,4.76,1319649.0,4.2937,4.3253,4.271,4.3072,1319649.0
2020-07-29 09:30:00,4.78,4.79,4.69,4.73,613312.0,4.3253,4.3344,4.2439,4.2801,613312.0
2020-07-29 10:00:00,4.73,4.75,4.72,4.72,171486.0,4.2801,4.2982,4.271,4.271,171486.0
2020-07-29 10:30:00,4.73,4.75,4.705,4.735,285165.0,4.2801,4.2982,4.2575,4.2846,285165.0
2020-07-29 11:00:00,4.7325,4.74,4.695,4.735,604861.0,4.2823,4.2891,4.2484,4.2846,604861.0
2020-07-29 11:30:00,4.735,4.75,4.72,4.72,149127.0,4.2846,4.2982,4.271,4.271,149127.0
2020-07-29 12:00:00,4.72,4.74,4.7,4.705,300093.0,4.271,4.2891,4.2529,4.2575,300093.0
2020-07-29 12:30:00,4.7053,4.71,4.68,4.68,150118.0,4.2577,4.262,4.2348,4.2348,150118.0
2020-07-29 13:00:00,4.68,4.72,4.67,4.71,127645.0,4.2348,4.271,4.2258,4.262,127645.0
2020-07-29 13:30:00,4.72,4.72,4.69,4.7,107345.0,4.271,4.271,4.2439,4.2529,107345.0
2020-07-29 14:00:00,4.7,4.74,4.7,4.715,144781.0,4.2529,4.2891,4.2529,4.2665,144781.0
2020-07-29 14:30:00,4.715,4.745,4.715,4.72,138190.0,4.2665,4.2937,4.2665,4.271,138190.0
2020-07-29 15:00:00,4.73,4.76,4.715,4.755,344763.0,4.2801,4.3072,4.2665,4.3027,344763.0
2020-07-29 15:30:00,4.76,4.82,4.76,4.81,667709.0,4.3072,4.3615,4.3072,4.3525,667709.0
2020-07-30 09:30:00,4.67,4.67,4.51,4.53,579158.0,4.2258,4.2258,4.081,4.0991,579158.0
2020-07-30 10:00:00,4.53,4.54,4.5,4.54,303959.0,4.0991,4.1082,4.072,4.1082,303959.0
2020-07-30 10:30:00,4.54,4.5684,4.53,4.5584,218384.0,4.1082,4.1338,4.0991,4.1248,218384.0
2020-07-30 11:00:00,4.555,4.6,4.53,4.535,437007.0,4.1217,4.1624,4.0991,4.1036,437007.0
2020-07-30 11:30:00,4.53,4.5683,4.525,4.54,529389.0,4.0991,4.1338,4.0946,4.1082,529389.0
2020-07-30 12:00:00,4.54,4.57,4.53,4.545,220544.0,4.1082,4.1353,4.0991,4.1127,220544.0
2020-07-30 12:30:00,4.55,4.58,4.5494,4.56,110408.0,4.1172,4.1443,4.1167,4.1262,110408.0
2020-07-30 13:00:00,4.56,4.58,4.54,4.545,96899.0,4.1262,4.1443,4.1082,4.1127,96899.0
2020-07-30 13:30:00,4.54,4.55,4.525,4.525,178940.0,4.1082,4.1172,4.0946,4.0946,178940.0
2020-07-30 14:00:00,4.53,4.555,4.5217,4.55,132953.0,4.0991,4.1217,4.0916,4.1172,132953.0
2020-07-30 14:30:00,4.55,4.58,4.55,4.57,207283.0,4.1172,4.1443,4.1172,4.1353,207283.0
2020-07-30 15:00:00,4.57,4.61,4.57,4.6,303457.0,4.1353,4.1715,4.1353,4.1624,303457.0
2020-07-30 15:30:00,4.6,4.61,4.57,4.6,773839.0,4.1624,4.1715,4.1353,4.1624,773839.0
2020-07-31 09:30:00,4.57,4.63,4.52,4.545,886578.0,4.1353,4.1896,4.0901,4.1127,886578.0
2020-07-31 10:00:00,4.549,4.56,4.481,4.495,619207.0,4.1163,4.1262,4.0548,4.0674,619207.0
2020-07-31 10:30:00,4.495,4.517,4.48,4.517,639217.0,4.0674,4.0873,4.0539,4.0873,639217.0
2020-07-31 11:00:00,4.51,4.535,4.495,4.51,381438.0,4.081,4.1036,4.0674,4.081,381438.0
2020-07-31 11:30:00,4.52,4.52,4.485,4.495,463938.0,4.0901,4.0901,4.0584,4.0674,463938.0
2020-07-31 12:00:00,4.5,4.51,4.49,4.5,221539.0,4.072,4.081,4.0629,4.072,221539.0
2020-07-31 12:30:00,4.49,4.5,4.4616,4.47,799659.0,4.0629,4.072,4.0372,4.0448,799659.0
2020-07-31 13:00:00,4.47,4.505,4.46,4.485,371621.0,4.0448,4.0765,4.0358,4.0584,371621.0
2020-07-31 13:30:00,4.48,4.485,4.46,4.465,115731.0,4.0539,4.0584,4.0358,4.0403,115731.0
2020-07-31 14:00:00,4.46,4.47,4.43,4.46,244676.0,4.0358,4.0448,4.0086,4.0358,244676.0
2020-07-31 14:30:00,4.46,4.49,4.46,4.485,278918.0,4.0358,4.0629,4.0358,4.0584,278918.0
2020-07-31 15:00:00,4.48,4.5,4.465,4.48,323185.0,4.0539,4.072,4.0403,4.0539,323185.0
2020-07-31 15:30:00,4.48,4.48,4.435,4.46,772017.0,4.0539,4.0539,4.0131,4.0358,772017.0
2020-08-03 09:30:00,4.5,4.5,4.4377,4.475,142668.0,4.072,4.072,4.0156,4.0493,142668.0
2020-08-03 10:00:00,4.4765,4.51,4.46,4.48,132891.0,4.0507,4.081,4.0358,4.0539,132891.0
2020-08-03 10:30:00,4.48,4.51,4.47,4.49,149744.0,4.0539,4.081,4.0448,4.0629,149744.0
2020-08-03 11:00:00,4.495,4.52,4.48,4.49,107056.0,4.0674,4.0901,4.0539,4.0629,107056.0
2020-08-03 11:30:00,4.49,4.51,4.48,4.485,106027.0,4.0629,4.081,4.0539,4.0584,106027.0
2020-08-03 12:00:00,4.48,4.51,4.48,4.49,109890.0,4.0539,4.081,4.0539,4.0629,109890.0
2020-08-03 12:30:00,4.49,4.54,4.49,4.53,208387.0,4.0629,4.1082,4.0629,4.0991,208387.0
2020-08-03 13:00:00,4.53,4.6,4.53,4.595,295720.0,4.0991,4.1624,4.0991,4.1579,295720.0
2020-08-03 13:30:00,4.595,4.6,4.58,4.58,162485.0,4.1579,4.1624,4.1443,4.1443,162485.0
2020-08-03 14:00:00,4.58,4.59,4.56,4.57,121344.0,4.1443,4.1534,4.1262,4.1353,121344.0
2020-08-03 14:30:00,4.57,4.575,4.54,4.56,250511.0,4.1353,4.1398,4.1082,4.1262,250511.0
2020-08-03 15:00:00,4.56,4.565,4.55,4.55,52691.0,4.1262,4.1308,4.1172,4.1172,52691.0
2020-08-03 15:30:00,4.55,4.555,4.5,4.51,926390.0,4.1172,4.1217,4.072,4.081,926390.0
2020-08-04 09:30:00,4.46,4.58,4.45,4.53,446537.0,4.0358,4.1443,4.0267,4.0991,446537.0
2020-08-04 10:00:00,4.535,4.58,4.525,4.545,536736.0,4.1036,4.1443,4.0946,4.1127,536736.0
2020-08-04 10:30:00,4.55,4.61,4.54,4.59,556658.0,4.1172,4.1715,4.1082,4.1534,556658.0
2020-08-04 11:00:00,4.59,4.63,4.588,4.62,286049.0,4.1534,4.1896,4.1516,4.1805,286049.0
2020-08-04 11:30:00,4.62,4.66,4.61,4.64,186872.0,4.1805,4.2167,4.1715,4.1986,186872.0
2020-08-04 12:00:00,4.65,4.67,4.61,4.66,449490.0,4.2077,4.2258,4.1715,4.2167,449490.0
2020-08-04 12:30:00,4.66,4.665,4.64,4.655,236960.0,4.2167,4.2213,4.1986,4.2122,236960.0
2020-08-04 13:00:00,4.6529,4.665,4.63,4.655,277290.0,4.2103,4.2213,4.1896,4.2122,277290.0
2020-08-04 13:30:00,4.66,4.7,4.655,4.7,257726.0,4.2167,4.2529,4.2122,4.2529,257726.0
2020-08-04 14:00:00,4.7,4.71,4.64,4.645,167769.0,4.2529,4.262,4.1986,4.2032,167769.0
2020-08-04 14:30:00,4.6483,4.65,4.61,4.645,379020.0,4.2061,4.2077,4.1715,4.2032,379020.0
2020-08-04 15:00:00,4.64,4.67,4.62,4.665,255485.0,4.1986,4.2258,4.1805,4.2213,255485.0
2020-08-04 15:30:00,4.665,4.6654,4.64,4.64,685762.0,4.2213,4.2216,4.1986,4.1986,685762.0
2020-08-05 09:30:00,4.79,5.08,4.775,5.01,1917890.0,4.3344,4.5968,4.3208,4.5334,1917890.0
2020-08-05 10:00:00,5.005,5.03,4.94,4.98,725943.0,4.5289,4.5515,4.4701,4.5063,725943.0
2020-08-05 10:30:00,4.98,5.05,4.97,5.0,619268.0,4.5063,4.5696,4.4972,4.5244,619268.0
2020-08-05 11:00:00,4.995,5.02,4.96,4.975,693162.0,4.5199,4.5425,4.4882,4.5018,693162.0
2020-08-05 11:30:00,4.975,4.98,4.905,4.925,333305.0,4.5018,4.5063,4.4384,4.4565,333305.0
2020-08-05 12:00:00,4.92,4.9384,4.9,4.92,273876.0,4.452,4.4687,4.4339,4.452,273876.0
2020-08-05 12:30:00,4.91,4.93,4.9,4.93,177169.0,4.443,4.4611,4.4339,4.4611,177169.0
2020-08-05 13:00:00,4.935,4.935,4.8604,4.88,291055.0,4.4656,4.4656,4.3981,4.4158,291055.0
2020-08-05 13:30:00,4.88,4.9,4.8619,4.895,262462.0,4.4158,4.4339,4.3994,4.4294,262462.0
2020-08-05 14:00:00,4.9,4.93,4.87,4.875,501600.0,4.4339,4.4611,4.4068,4.4113,501600.0
2020-08-05 14:30:00,4.88,4.92,4.865,4.91,420205.0,4.4158,4.452,4.4022,4.443,420205.0
2020-08-05 15:00:00,4.91,4.96,4.91,4.94,339453.0,4.443,4.4882,4.443,4.4701,339453.0
2020-08-05 15:30:00,4.935,5.0,4.935,4.98,1160899.0,4.4656,4.5244,4.4656,4.5063,1160899.0
2020-08-06 09:30:00,4.95,5.04,4.94,5.04,1017780.0,4.4792,4.5606,4.4701,4.5606,1017780.0
2020-08-06 10:00:00,5.03,5.04,4.935,4.935,552506.0,4.5515,4.5606,4.4656,4.4656,552506.0
2020-08-06 10:30:00,4.935,4.97,4.89,4.96,542574.0,4.4656,4.4972,4.4249,4.4882,542574.0
2020-08-06 11:00:00,4.96,4.99,4.925,4.95,547263.0,4.4882,4.5153,4.4565,4.4792,547263.0
2020-08-06 11:30:00,4.945,4.95,4.89,4.94,523780.0,4.4746,4.4792,4.4249,4.4701,523780.0
2020-08-06 12:00:00,4.94,4.97,4.905,4.92,235880.0,4.4701,4.4972,4.4384,4.452,235880.0
2020-08-06 12:30:00,4.9184,4.98,4.9,4.97,263631.0,4.4506,4.5063,4.4339,4.4972,263631.0
2020-08-06 13:00:00,4.97,4.975,4.945,4.96,483975.0,4.4972,4.5018,4.4746,4.4882,483975.0
2020-08-06 13:30:00,4.96,4.97,4.91,4.92,180276.0,4.4882,4.4972,4.443,4.452,180276.0
2020-08-06 14:00:00,4.92,4.96,4.92,4.935,269970.0,4.452,4.4882,4.452,4.4656,269970.0
2020-08-06 14:30:00,4.935,4.96,4.92,4.94,159846.0,4.4656,4.4882,4.452,4.4701,159846.0
2020-08-06 15:00:00,4.945,4.96,4.93,4.945,161479.0,4.4746,4.4882,4.4611,4.4746,161479.0
2020-08-06 15:30:00,4.95,4.96,4.9347,4.945,338017.0,4.4792,4.4882,4.4653,4.4746,338017.0
2020-08-07 09:30:00,4.9,4.9081,4.82,4.9,448695.0,4.4339,4.4412,4.3615,4.4339,448695.0
2020-08-07 10:00:00,4.906,4.94,4.87,4.92,246151.0,4.4393,4.4701,4.4068,4.452,246151.0
2020-08-07 10:30:00,4.92,4.935,4.89,4.9,186951.0,4.452,4.4656,4.4249,4.4339,186951.0
2020-08-07 11:00:00,4.905,4.935,4.895,4.9007,91211.0,4.4384,4.4656,4.4294,4.4345,91211.0
2020-08-07 11:30:00,4.895,4.92,4.875,4.88,158837.0,4.4294,4.452,4.4113,4.4158,158837.0
2020-08-07 12:00:00,4.875,4.9,4.87,4.89,90501.0,4.4113,4.4339,4.4068,4.4249,90501.0
2020-08-07 12:30:00,4.89,4.9,4.86,4.86,416981.0,4.4249,4.4339,4.3977,4.3977,416981.0
2020-08-07 13:00:00,4.865,4.865,4.825,4.85,193785.0,4.4022,4.4022,4.366,4.3887,193785.0
2020-08-07 13:30:00,4.855,4.875,4.85,4.875,103182.0,4.3932,4.4113,4.3887,4.4113,103182.0
2020-08-07 14:00:00,4.87,4.875,4.835,4.84,83752.0,4.4068,4.4113,4.3751,4.3796,83752.0
2020-08-07 14:30:00,4.84,4.87,4.84,4.86,119416.0,4.3796,4.4068,4.3796,4.3977,119416.0
2020-08-07 15:00:00,4.85,4.87,4.84,4.87,141549.0,4.3887,4.4068,4.3796,4.4068,141549.0
2020-08-07 15:30:00,4.865,4.9,4.855,4.87,583333.0,4.4022,4.4339,4.3932,4.4068,583333.0
2020-08-10 09:30:00,4.94,5.015,4.9,5.0,720030.0,4.4701,4.538,4.4339,4.5244,720030.0
2020-08-10 10:00:00,4.9979,5.045,4.985,5.04,253563.0,4.5225,4.5651,4.5108,4.5606,253563.0
2020-08-10 10:30:00,5.04,5.05,5.01,5.0175,292523.0,4.5606,4.5696,4.5334,4.5402,292523.0
2020-08-10 11:00:00,5.015,5.02,4.98,5.005,414481.0,4.538,4.5425,4.5063,4.5289,414481.0
2020-08-10 11:30:00,5.0,5.05,4.9911,5.045,225798.0,4.5244,4.5696,4.5163,4.5651,225798.0
2020-08-10 12:00:00,5.045,5.045,5.02,5.035,100915.0,4.5651,4.5651,4.5425,4.5561,100915.0
2020-08-10 12:30:00,5.03,5.05,5.015,5.045,183096.0,4.5515,4.5696,4.538,4.5651,183096.0
2020-08-10 13:00:00,5.045,5.05,5.02,5.02,312043.0,4.5651,4.5696,4.5425,4.5425,312043.0
2020-08-10 13:30:00,5.02,5.03,5.01,5.015,144423.0,4.5425,4.5515,4.5334,4.538,144423.0
2020-08-10 14:00:00,5.01,5.03,5.0,5.025,174355.0,4.5334,4.5515,4.5244,4.547,174355.0
2020-08-10 14:30:00,5.0244,5.05,5.02,5.045,281126.0,4.5465,4.5696,4.5425,4.5651,281126.0
2020-08-10 15:00:00,5.045,5.05,5.01,5.035,209966.0,4.5651,4.5696,4.5334,4.5561,209966.0
2020-08-10 15:30:00,5.035,5.08,5.02,5.08,1110009.0,4.5561,4.5968,4.5425,4.5968,1110009.0
2020-08-11 09:30:00,5.22,5.34,5.18,5.2679,1085155.0,4.7235,4.8321,4.6873,4.7668,1085155.0
2020-08-11 10:00:00,5.27,5.287,5.18,5.23,541226.0,4.7687,4.7841,4.6873,4.7325,541226.0
2020-08-11 10:30:00,5.23,5.295,5.225,5.29,361150.0,4.7325,4.7913,4.728,4.7868,361150.0
2020-08-11 11:00:00,5.29,5.33,5.275,5.285,313598.0,4.7868,4.823,4.7732,4.7823,313598.0
2020-08-11 11:30:00,5.28,5.335,5.27,5.33,241308.0,4.7778,4.8275,4.7687,4.823,241308.0
2020-08-11 12:00:00,5.33,5.33,5.27,5.275,93068.0,4.823,4.823,4.7687,4.7732,93068.0
2020-08-11 12:30:00,5.27,5.29,5.2347,5.24,172090.0,4.7687,4.7868,4.7368,4.7416,172090.0
2020-08-11 13:00:00,5.245,5.275,5.22,5.27,140936.0,4.7461,4.7732,4.7235,4.7687,140936.0
2020-08-11 13:30:00,5.27,5.27,5.225,5.2523,208985.0,4.7687,4.7687,4.728,4.7527,208985.0
2020-08-11 14:00:00,5.26,5.285,5.21,5.22,593562.0,4.7597,4.7823,4.7144,4.7235,593562.0
2020-08-11 14:30:00,5.22,5.23,5.185,5.1912,206664.0,4.7235,4.7325,4.6918,4.6974,206664.0
2020-08-11 15:00:00,5.195,5.195,5.1,5.155,426466.0,4.7008,4.7008,4.6149,4.6647,426466.0
2020-08-11 15:30:00,5.155,5.165,5.0316,5.05,1056682.0,4.6647,4.6737,4.553,4.5696,1056682.0
2020-08-12 09:30:00,5.22,5.28,5.1416,5.18,451573.0,4.7235,4.7778,4.6525,4.6873,451573.0
2020-08-12 10:00:00,5.195,5.26,5.15,5.23,404989.0,4.7008,4.7597,4.6601,4.7325,404989.0
2020-08-12 10:30:00,5.235,5.27,5.2213,5.26,196463.0,4.737,4.7687,4.7246,4.7597,196463.0
2020-08-12 11:00:00,5.26,5.285,5.19,5.2086,196225.0,4.7597,4.7823,4.6963,4.7132,196225.0
2020-08-12 11:30:00,5.205,5.22,5.16,5.17,151933.0,4.7099,4.7235,4.6692,4.6782,151933.0
2020-08-12 12:00:00,5.17,5.19,5.13,5.15,498422.0,4.6782,4.6963,4.642,4.6601,498422.0
2020-08-12 12:30:00,5.15,5.19,5.15,5.17,201046.0,4.6601,4.6963,4.6601,4.6782,201046.0
2020-08-12 13:00:00,5.17,5.23,5.165,5.21,365680.0,4.6782,4.7325,4.6737,4.7144,365680.0
2020-08-12 13:30:00,5.21,5.2599,5.21,5.255,272252.0,4.7144,4.7596,4.7144,4.7551,272252.0
2020-08-12 14:00:00,5.25,5.26,5.21,5.21,161498.0,4.7506,4.7597,4.7144,4.7144,161498.0
2020-08-12 14:30:00,5.21,5.215,5.19,5.19,257385.0,4.7144,4.7189,4.6963,4.6963,257385.0
2020-08-12 15:00:00,5.19,5.25,5.1821,5.24,278401.0,4.6963,4.7506,4.6892,4.7416,278401.0
2020-08-12 15:30:00,5.24,5.245,5.21,5.23,616759.0,4.7416,4.7461,4.7144,4.7325,616759.0
2020-08-13 09:30:00,5.19,5.23,5.15,5.23,303377.0,4.6963,4.7325,4.6601,4.7325,303377.0
2020-08-13 10:00:00,5.22,5.245,5.19,5.22,155705.0,4.7235,4.7461,4.6963,4.7235,155705.0
2020-08-13 10:30:00,5.215,5.225,5.11,5.12,317889.0,4.7189,4.728,4.6239,4.633,317889.0
2020-08-13 11:00:00,5.12,5.135,5.09,5.12,224462.0,4.633,4.6466,4.6058,4.633,224462.0
2020-08-13 11:30:00,5.12,5.155,5.11,5.14,140149.0,4.633,4.6647,4.6239,4.6511,140149.0
2020-08-13 12:00:00,5.135,5.17,5.135,5.14,132852.0,4.6466,4.6782,4.6466,4.6511,132852.0
2020-08-13 12:30:00,5.145,5.155,5.14,5.15,66574.0,4.6556,4.6647,4.6511,4.6601,66574.0
2020-08-13 13:00:00,5.1484,5.155,5.12,5.15,329714.0,4.6587,4.6647,4.633,4.6601,329714.0
2020-08-13 13:30:00,5.15,5.155,5.085,5.09,323341.0,4.6601,4.6647,4.6013,4.6058,323341.0
2020-08-13 14:00:00,5.08,5.11,5.06,5.075,327778.0,4.5968,4.6239,4.5787,4.5923,327778.0
2020-08-13 14:30:00,5.075,5.1,5.05,5.09,190660.0,4.5923,4.6149,4.5696,4.6058,190660.0
2020-08-13 15:00:00,5.09,5.145,5.09,5.12,378916.0,4.6058,4.6556,4.6058,4.633,378916.0
2020-08-13 15:30:00,5.125,5.15,5.11,5.12,461699.0,4.6375,4.6601,4.6239,4.633,461699.0
2020-08-14 09:30:00,5.06,5.16,5.02,5.13,570369.0,4.5787,4.6692,4.5425,4.642,570369.0
2020-08-14 10:00:00,5.13,5.18,5.11,5.15,315607.0,4.642,4.6873,4.6239,4.6601,315607.0
2020-08-14 10:30:00,5.15,5.15,5.105,5.11,211939.0,4.6601,4.6601,4.6194,4.6239,211939.0
2020-08-14 11:00:00,5.12,5.13,5.095,5.1,158859.0,4.633,4.642,4.6104,4.6149,158859.0
2020-08-14 11:30:00,5.1,5.115,5.07,5.095,204727.0,4.6149,4.6285,4.5877,4.6104,204727.0
2020-08-14 12:00:00,5.095,5.11,5.085,5.09,213068.0,4.6104,4.6239,4.6013,4.6058,213068.0
2020-08-14 12:30:00,5.09,5.13,5.08,5.12,211313.0,4.6058,4.642,4.5968,4.633,211313.0
2020-08-14 13:00:00,5.12,5.135,5.105,5.12,72549.0,4.633,4.6466,4.6194,4.633,72549.0
2020-08-14 13:30:00,5.12,5.12,5.09,5.105,175598.0,4.633,4.633,4.6058,4.6194,175598.0
2020-08-14 14:00:00,5.1,5.125,5.09,5.12,268903.0,4.6149,4.6375,4.6058,4.633,268903.0
2020-08-14 14:30:00,5.12,5.13,5.09,5.09,326777.0,4.633,4.642,4.6058,4.6058,326777.0
2020-08-14 15:00:00,5.09,5.13,5.085,5.115,465267.0,4.6058,4.642,4.6013,4.6285,465267.0
2020-08-14 15:30:00,5.11,5.15,5.095,5.15,838448.0,4.6239,4.6601,4.6104,4.6601,838448.0
2020-08-17 09:30:00,5.14,5.15,5.105,5.13,319225.0,4.6511,4.6601,4.6194,4.642,319225.0
2020-08-17 10:00:00,5.13,5.15,5.11,5.13,211782.0,4.642,4.6601,4.6239,4.642,211782.0
2020-08-17 10:30:00,5.13,5.145,5.11,5.11,123864.0,4.642,4.6556,4.6239,4.6239,123864.0
2020-08-17 11:00:00,5.12,5.14,5.11,5.12,354727.0,4.633,4.6511,4.6239,4.633,354727.0
2020-08-17 11:30:00,5.12,5.13,5.11,5.11,48809.0,4.633,4.642,4.6239,4.6239,48809.0
2020-08-17 12:00:00,5.12,5.14,5.11,5.135,124209.0,4.633,4.6511,4.6239,4.6466,124209.0
2020-08-17 12:30:00,5.135,5.145,5.12,5.125,82376.0,4.6466,4.6556,4.633,4.6375,82376.0
2020-08-17 13:00:00,5.1249,5.145,5.12,5.135,81162.0,4.6374,4.6556,4.633,4.6466,81162.0
2020-08-17 13:30:00,5.1323,5.14,5.115,5.125,141177.0,4.6441,4.6511,4.6285,4.6375,141177.0
2020-08-17 14:00:00,5.13,5.165,5.12,5.16,97954.0,4.642,4.6737,4.633,4.6692,97954.0
2020-08-17 14:30:00,5.165,5.18,5.16,5.16,97797.0,4.6737,4.6873,4.6692,4.6692,97797.0
2020-08-17 15:00:00,5.165,5.195,5.15,5.19,191188.0,4.6737,4.7008,4.6601,4.6963,191188.0
2020-08-17 15:30:00,5.1901,5.22,5.17,5.22,787037.0,4.6964,4.7235,4.6782,4.7235,787037.0
2020-08-18 09:30:00,5.24,5.27,5.16,5.2,286153.0,4.7416,4.7687,4.6692,4.7054,286153.0
2020-08-18 10:00:00,5.2,5.21,5.13,5.135,227017.0,4.7054,4.7144,4.642,4.6466,227017.0
2020-08-18 10:30:00,5.135,5.19,5.125,5.18,189170.0,4.6466,4.6963,4.6375,4.6873,189170.0
2020-08-18 11:00:00,5.185,5.195,5.15,5.17,138037.0,4.6918,4.7008,4.6601,4.6782,138037.0
2020-08-18 11:30:00,5.16,5.18,5.14,5.14,92277.0,4.6692,4.6873,4.6511,4.6511,92277.0
2020-08-18 12:00:00,5.14,5.175,5.135,5.17,299321.0,4.6511,4.6827,4.6466,4.6782,299321.0
2020-08-18 12:30:00,5.17,5.175,5.125,5.125,84171.0,4.6782,4.6827,4.6375,4.6375,84171.0
2020-08-18 13:00:00,5.13,5.13,5.11,5.125,232095.0,4.642,4.642,4.6239,4.6375,232095.0
2020-08-18 13:30:00,5.12,5.135,5.1,5.1,129973.0,4.633,4.6466,4.6149,4.6149,129973.0
2020-08-18 14:00:00,5.1,5.105,5.07,5.0883,116919.0,4.6149,4.6194,4.5877,4.6043,116919.0
2020-08-18 14:30:00,5.08,5.09,5.05,5.06,97764.0,4.5968,4.6058,4.5696,4.5787,97764.0
2020-08-18 15:00:00,5.05,5.055,5.02,5.035,163835.0,4.5696,4.5742,4.5425,4.5561,163835.0
2020-08-18 15:30:00,5.035,5.05,5.03,5.05,714092.0,4.5561,4.5696,4.5515,4.5696,714092.0
2020-08-19 09:30:00,5.04,5.07,4.95,5.01,332663.0,4.5606,4.5877,4.4792,4.5334,332663.0
2020-08-19 10:00:00,5.005,5.025,4.98,5.015,177983.0,4.5289,4.547,4.5063,4.538,177983.0
2020-08-19 10:30:00,5.015,5.06,5.0,5.01,107804.0,4.538,4.5787,4.5244,4.5334,107804.0
2020-08-19 11:00:00,5.0,5.02,4.965,5.01,121921.0,4.5244,4.5425,4.4927,4.5334,121921.0
2020-08-19 11:30:00,5.01,5.04,5.01,5.02,196124.0,4.5334,4.5606,4.5334,4.5425,196124.0
2020-08-19 12:00:00,5.02,5.03,5.0,5.015,112233.0,4.5425,4.5515,4.5244,4.538,112233.0
2020-08-19 12:30:00,5.015,5.02,4.99,4.995,58990.0,4.538,4.5425,4.5153,4.5199,58990.0
2020-08-19 13:00:00,4.99,5.0278,4.98,5.015,116038.0,4.5153,4.5496,4.5063,4.538,116038.0
2020-08-19 13:30:00,5.015,5.02,5.01,5.02,17105.0,4.538,4.5425,4.5334,4.5425,17105.0
2020-08-19 14:00:00,5.01,5.045,4.995,5.03,217434.0,4.5334,4.5651,4.5199,4.5515,217434.0
2020-08-19 14:30:00,5.03,5.035,5.01,5.02,66325.0,4.5515,4.5561,4.5334,4.5425,66325.0
2020-08-19 15:00:00,5.015,5.025,4.98,4.99,63033.0,4.538,4.547,4.5063,4.5153,63033.0
2020-08-19 15:30:00,5.0,5.0,4.97,4.97,623127.0,4.5244,4.5244,4.4972,4.4972,623127.0
2020-08-20 09:30:00,4.88,4.888,4.82,4.85,347624.0,4.4158,4.423,4.3615,4.3887,347624.0
2020-08-20 10:00:00,4.855,4.965,4.85,4.92,224635.0,4.3932,4.4927,4.3887,4.452,224635.0
2020-08-20 10:30:00,4.925,4.95,4.9,4.905,213739.0,4.4565,4.4792,4.4339,4.4384,213739.0
2020-08-20 11:00:00,4.9024,4.9024,4.86,4.89,157230.0,4.4361,4.4361,4.3977,4.4249,157230.0
2020-08-20 11:30:00,4.89,4.915,4.88,4.9,112850.0,4.4249,4.4475,4.4158,4.4339,112850.0
2020-08-20 12:00:00,4.9,4.92,4.88,4.905,215675.0,4.4339,4.452,4.4158,4.4384,215675.0
2020-08-20 12:30:00,4.905,4.94,4.9,4.93,76512.0,4.4384,4.4701,4.4339,4.4611,76512.0
2020-08-20 13:00:00,4.9284,4.96,4.9284,4.94,93629.0,4.4596,4.4882,4.4596,4.4701,93629.0
2020-08-20 13:30:00,4.94,4.96,4.91,4.919,249521.0,4.4701,4.4882,4.443,4.4511,249521.0
2020-08-20 14:00:00,4.915,4.95,4.91,4.945,146487.0,4.4475,4.4792,4.443,4.4746,146487.0
2020-08-20 14:30:00,4.94,4.96,4.94,4.96,177910.0,4.4701,4.4882,4.4701,4.4882,177910.0
2020-08-20 15:00:00,4.9594,4.9889,4.94,4.955,200005.0,4.4877,4.5144,4.4701,4.4837,200005.0
2020-08-20 15:30:00,4.96,4.96,4.91,4.925,457924.0,4.4882,4.4882,4.443,4.4565,457924.0
2020-08-21 09:30:00,4.87,4.875,4.83,4.845,138999.0,4.4068,4.4113,4.3706,4.3841,138999.0
2020-08-21 10:00:00,4.84,4.85,4.8,4.83,288309.0,4.3796,4.3887,4.3434,4.3706,288309.0
2020-08-21 10:30:00,4.83,4.87,4.82,4.82,183011.0,4.3706,4.4068,4.3615,4.3615,183011.0
2020-08-21 11:00:00,4.815,4.815,4.73,4.74,411213.0,4.357,4.357,4.2801,4.2891,411213.0
2020-08-21 11:30:00,4.73,4.745,4.67,4.695,504122.0,4.2801,4.2937,4.2258,4.2484,504122.0
2020-08-21 12:00:00,4.695,4.71,4.68,4.7,274473.0,4.2484,4.262,4.2348,4.2529,274473.0
2020-08-21 12:30:00,4.7,4.72,4.68,4.715,275546.0,4.2529,4.271,4.2348,4.2665,275546.0
2020-08-21 13:00:00,4.72,4.75,4.695,4.705,260925.0,4.271,4.2982,4.2484,4.2575,260925.0
2020-08-21 13:30:00,4.705,4.73,4.69,4.705,248769.0,4.2575,4.2801,4.2439,4.2575,248769.0
2020-08-21 14:00:00,4.71,4.73,4.675,4.675,293176.0,4.262,4.2801,4.2303,4.2303,293176.0
2020-08-21 14:30:00,4.675,4.675,4.64,4.65,365666.0,4.2303,4.2303,4.1986,4.2077,365666.0
2020-08-21 15:00:00,4.65,4.655,4.615,4.625,532976.0,4.2077,4.2122,4.176,4.1851,532976.0
2020-08-21 15:30:00,4.625,4.69,4.62,4.68,1098288.0,4.1851,4.2439,4.1805,4.2348,1098288.0
2020-08-24 09:30:00,4.76,4.82,4.685,4.78,426394.0,4.3072,4.3615,4.2394,4.3253,426394.0
2020-08-24 10:00:00,4.77,4.87,4.762,4.84,304682.0,4.3163,4.4068,4.309,4.3796,304682.0
2020-08-24 10:30:00,4.84,4.88,4.82,4.84,219011.0,4.3796,4.4158,4.3615,4.3796,219011.0
2020-08-24 11:00:00,4.84,4.875,4.805,4.86,181033.0,4.3796,4.4113,4.3479,4.3977,181033.0
2020-08-24 11:30:00,4.86,4.92,4.86,4.91,328510.0,4.3977,4.452,4.3977,4.443,328510.0
2020-08-24 12:00:00,4.91,4.915,4.885,4.9,175238.0,4.443,4.4475,4.4203,4.4339,175238.0
2020-08-24 12:30:00,4.905,4.915,4.88,4.89,129497.0,4.4384,4.4475,4.4158,4.4249,129497.0
2020-08-24 13:00:00,4.89,4.89,4.855,4.88,106581.0,4.4249,4.4249,4.3932,4.4158,106581.0
2020-08-24 13:30:00,4.88,4.89,4.865,4.875,160916.0,4.4158,4.4249,4.4022,4.4113,160916.0
2020-08-24 14:00:00,4.875,4.88,4.85,4.86,118444.0,4.4113,4.4158,4.3887,4.3977,118444.0
2020-08-24 14:30:00,4.86,4.89,4.85,4.8872,106167.0,4.3977,4.4249,4.3887,4.4223,106167.0
2020-08-24 15:00:00,4.88,4.905,4.855,4.9,254290.0,4.4158,4.4384,4.3932,4.4339,254290.0
2020-08-24 15:30:00,4.895,4.91,4.88,4.89,316264.0,4.4294,4.443,4.4158,4.4249,316264.0
2020-08-25 09:30:00,4.97,5.04,4.94,5.025,396028.0,4.4972,4.5606,4.4701,4.547,396028.0
2020-08-25 10:00:00,5.03,5.04,4.935,4.935,251693.0,4.5515,4.5606,4.4656,4.4656,251693.0
2020-08-25 10:30:00,4.93,4.935,4.88,4.92,221614.0,4.4611,4.4656,4.4158,4.452,221614.0
2020-08-25 11:00:00,4.92,4.96,4.8905,4.94,202176.0,4.452,4.4882,4.4253,4.4701,202176.0
2020-08-25 11:30:00,4.94,4.965,4.87,4.89,365500.0,4.4701,4.4927,4.4068,4.4249,365500.0
2020-08-25 12:00:00,4.88,4.92,4.88,4.915,82656.0,4.4158,4.452,4.4158,4.4475,82656.0
2020-08-25 12:30:00,4.915,4.915,4.88,4.885,147875.0,4.4475,4.4475,4.4158,4.4203,147875.0
2020-08-25 13:00:00,4.88,4.92,4.8755,4.9,142934.0,4.4158,4.452,4.4117,4.4339,142934.0
2020-08-25 13:30:00,4.9,4.95,4.9,4.94,163262.0,4.4339,4.4792,4.4339,4.4701,163262.0
2020-08-25 14:00:00,4.95,4.95,4.915,4.94,176135.0,4.4792,4.4792,4.4475,4.4701,176135.0
2020-08-25 14:30:00,4.94,4.95,4.93,4.935,102523.0,4.4701,4.4792,4.4611,4.4656,102523.0
2020-08-25 15:00:00,4.94,4.95,4.92,4.92,111228.0,4.4701,4.4792,4.452,4.452,111228.0
2020-08-25 15:30:00,4.92,4.95,4.92,4.95,293502.0,4.452,4.4792,4.452,4.4792,293502.0
2020-08-26 09:30:00,4.97,4.97,4.84,4.88,453572.0,4.4972,4.4972,4.3796,4.4158,453572.0
2020-08-26 10:00:00,4.88,4.905,4.85,4.88,242816.0,4.4158,4.4384,4.3887,4.4158,242816.0
2020-08-26 10:30:00,4.88,4.89,4.8,4.82,252368.0,4.4158,4.4249,4.3434,4.3615,252368.0
2020-08-26 11:00:00,4.815,4.8613,4.8,4.86,301918.0,4.357,4.3989,4.3434,4.3977,301918.0
2020-08-26 11:30:00,4.86,4.875,4.84,4.845,255992.0,4.3977,4.4113,4.3796,4.3841,255992.0
2020-08-26 12:00:00,4.8413,4.8413,4.815,4.83,196055.0,4.3808,4.3808,4.357,4.3706,196055.0
2020-08-26 12:30:00,4.82,4.835,4.81,4.835,212532.0,4.3615,4.3751,4.3525,4.3751,212532.0
2020-08-26 13:00:00,4.84,4.84,4.815,4.815,174224.0,4.3796,4.3796,4.357,4.357,174224.0
2020-08-26 13:30:00,4.815,4.83,4.79,4.795,188427.0,4.357,4.3706,4.3344,4.3389,188427.0
2020-08-26 14:00:00,4.8,4.81,4.7816,4.8,182724.0,4.3434,4.3525,4.3268,4.3434,182724.0
2020-08-26 14:30:00,4.795,4.8,4.775,4.775,320232.0,4.3389,4.3434,4.3208,4.3208,320232.0
2020-08-26 15:00:00,4.775,4.835,4.775,4.83,186387.0,4.3208,4.3751,4.3208,4.3706,186387.0
2020-08-26 15:30:00,4.83,4.83,4.8,4.82,557147.0,4.3706,4.3706,4.3434,4.3615,557147.0
2020-08-27 09:30:00,4.82,4.85,4.74,4.77,322180.0,4.3615,4.3887,4.2891,4.3163,322180.0
2020-08-27 10:00:00,4.78,4.79,4.68,4.715,318998.0,4.3253,4.3344,4.2348,4.2665,318998.0
2020-08-27 10:30:00,4.71,4.73,4.7,4.7283,192194.0,4.262,4.2801,4.2529,4.2785,192194.0
2020-08-27 11:00:00,4.73,4.74,4.7,4.73,143116.0,4.2801,4.2891,4.2529,4.2801,143116.0
2020-08-27 11:30:00,4.73,4.79,4.73,4.75,204678.0,4.2801,4.3344,4.2801,4.2982,204678.0
2020-08-27 12:00:00,4.75,4.76,4.71,4.715,235572.0,4.2982,4.3072,4.262,4.2665,235572.0
2020-08-27 12:30:00,4.72,4.72,4.695,4.695,222599.0,4.271,4.271,4.2484,4.2484,222599.0
2020-08-27 13:00:00,4.695,4.74,4.69,4.73,172581.0,4.2484,4.2891,4.2439,4.2801,172581.0
2020-08-27 13:30:00,4.74,4.745,4.715,4.72,172075.0,4.2891,4.2937,4.2665,4.271,172075.0
2020-08-27 14:00:00,4.73,4.765,4.73,4.75,220646.0,4.2801,4.3117,4.2801,4.2982,220646.0
2020-08-27 14:30:00,4.755,4.77,4.75,4.76,77219.0,4.3027,4.3163,4.2982,4.3072,77219.0
2020-08-27 15:00:00,4.77,4.79,4.76,4.77,378431.0,4.3163,4.3344,4.3072,4.3163,378431.0
2020-08-27 15:30:00,4.775,4.83,4.775,4.81,741094.0,4.3208,4.3706,4.3208,4.3525,741094.0
2020-08-28 09:30:00,4.85,4.88,4.8,4.82,374079.0,4.3887,4.4158,4.3434,4.3615,374079.0
2020-08-28 10:00:00,4.825,4.85,4.78,4.84,161577.0,4.366,4.3887,4.3253,4.3796,161577.0
2020-08-28 10:30:00,4.84,4.85,4.81,4.82,168060.0,4.3796,4.3887,4.3525,4.3615,168060.0
2020-08-28 11:00:00,4.815,4.835,4.8,4.815,83814.0,4.357,4.3751,4.3434,4.357,83814.0
2020-08-28 11:30:00,4.815,4.83,4.8,4.8,63751.0,4.357,4.3706,4.3434,4.3434,63751.0
2020-08-28 12:00:00,4.8,4.86,4.7921,4.86,104839.0,4.3434,4.3977,4.3363,4.3977,104839.0
2020-08-28 12:30:00,4.86,4.89,4.85,4.89,129216.0,4.3977,4.4249,4.3887,4.4249,129216.0
2020-08-28 13:00:00,4.89,4.91,4.86,4.87,265484.0,4.4249,4.443,4.3977,4.4068,265484.0
2020-08-28 13:30:00,4.875,4.89,4.87,4.89,60522.0,4.4113,4.4249,4.4068,4.4249,60522.0
2020-08-28 14:00:00,4.89,4.915,4.88,4.9,188290.0,4.4249,4.4475,4.4158,4.4339,188290.0
2020-08-28 14:30:00,4.905,4.905,4.88,4.89,108201.0,4.4384,4.4384,4.4158,4.4249,108201.0
2020-08-28 15:00:00,4.89,4.915,4.89,4.91,235189.0,4.4249,4.4475,4.4249,4.443,235189.0
2020-08-28 15:30:00,4.9,4.91,4.9,4.9,210136.0,4.4339,4.443,4.4339,4.4339,210136.0
2020-08-31 09:30:00,4.89,4.9,4.785,4.8,245610.0,4.4249,4.4339,4.3298,4.3434,245610.0
2020-08-31 10:00:00,4.795,4.84,4.7701,4.84,255620.0,4.3389,4.3796,4.3164,4.3796,255620.0
2020-08-31 10:30:00,4.8327,4.85,4.7762,4.79,141161.0,4.373,4.3887,4.3219,4.3344,141161.0
2020-08-31 11:00:00,4.78,4.78,4.75,4.75,157689.0,4.3253,4.3253,4.2982,4.2982,157689.0
2020-08-31 11:30:00,4.76,4.79,4.75,4.76,108733.0,4.3072,4.3344,4.2982,4.3072,108733.0
2020-08-31 12:00:00,4.7572,4.79,4.755,4.765,118809.0,4.3047,4.3344,4.3027,4.3117,118809.0
2020-08-31 12:30:00,4.77,4.79,4.76,4.78,134459.0,4.3163,4.3344,4.3072,4.3253,134459.0
2020-08-31 13:00:00,4.7856,4.8,4.775,4.785,116903.0,4.3304,4.3434,4.3208,4.3298,116903.0
2020-08-31 13:30:00,4.785,4.795,4.7762,4.7773,44197.0,4.3298,4.3389,4.3219,4.3229,44197.0
2020-08-31 14:00:00,4.775,4.79,4.76,4.76,121867.0,4.3208,4.3344,4.3072,4.3072,121867.0
2020-08-31 14:30:00,4.765,4.775,4.76,4.76,126886.0,4.3117,4.3208,4.3072,4.3072,126886.0
2020-08-31 15:00:00,4.76,4.7699,4.75,4.7598,167814.0,4.3072,4.3162,4.2982,4.307,167814.0
2020-08-31 15:30:00,4.755,4.77,4.71,4.71,908140.0,4.3027,4.3163,4.262,4.262,908140.0
2020-09-01 09:30:00,4.71,4.81,4.65,4.7912,469925.0,4.262,4.3525,4.2077,4.3355,469925.0
2020-09-01 10:00:00,4.79,4.83,4.7549,4.8,264668.0,4.3344,4.3706,4.3026,4.3434,264668.0
2020-09-01 10:30:00,4.8,4.835,4.78,4.79,386744.0,4.3434,4.3751,4.3253,4.3344,386744.0
2020-09-01 11:00:00,4.79,4.82,4.765,4.77,195195.0,4.3344,4.3615,4.3117,4.3163,195195.0
2020-09-01 11:30:00,4.77,4.805,4.765,4.77,76015.0,4.3163,4.3479,4.3117,4.3163,76015.0
2020-09-01 12:00:00,4.765,4.77,4.73,4.735,113383.0,4.3117,4.3163,4.2801,4.2846,113383.0
2020-09-01 12:30:00,4.74,4.77,4.72,4.7553,157453.0,4.2891,4.3163,4.271,4.303,157453.0
2020-09-01 13:00:00,4.75,4.7698,4.745,4.76,75973.0,4.2982,4.3161,4.2937,4.3072,75973.0
2020-09-01 13:30:00,4.77,4.78,4.751,4.755,96215.0,4.3163,4.3253,4.2991,4.3027,96215.0
2020-09-01 14:00:00,4.76,4.77,4.73,4.73,93687.0,4.3072,4.3163,4.2801,4.2801,93687.0
2020-09-01 14:30:00,4.7351,4.745,4.72,4.72,69025.0,4.2847,4.2937,4.271,4.271,69025.0
2020-09-01 15:00:00,4.72,4.725,4.705,4.71,121738.0,4.271,4.2756,4.2575,4.262,121738.0
2020-09-01 15:30:00,4.715,4.74,4.705,4.74,687669.0,4.2665,4.2891,4.2575,4.2891,687669.0
2020-09-02 09:30:00,4.78,4.78,4.67,4.705,475992.0,4.3253,4.3253,4.2258,4.2575,475992.0
2020-09-02 10:00:00,4.71,4.715,4.6623,4.68,504921.0,4.262,4.2665,4.2188,4.2348,504921.0
2020-09-02 10:30:00,4.6877,4.72,4.6844,4.7,503921.0,4.2418,4.271,4.2388,4.2529,503921.0
2020-09-02 11:00:00,4.7,4.71,4.65,4.65,247341.0,4.2529,4.262,4.2077,4.2077,247341.0
2020-09-02 11:30:00,4.66,4.72,4.645,4.72,338657.0,4.2167,4.271,4.2032,4.271,338657.0
2020-09-02 12:00:00,4.72,4.73,4.695,4.73,242778.0,4.271,4.2801,4.2484,4.2801,242778.0
2020-09-02 12:30:00,4.73,4.74,4.71,4.71,248270.0,4.2801,4.2891,4.262,4.262,248270.0
2020-09-02 13:00:00,4.71,4.71,4.685,4.6959,245051.0,4.262,4.262,4.2394,4.2492,245051.0
2020-09-02 13:30:00,4.69,4.69,4.655,4.66,148922.0,4.2439,4.2439,4.2122,4.2167,148922.0
2020-09-02 14:00:00,4.6595,4.665,4.645,4.66,117196.0,4.2163,4.2213,4.2032,4.2167,117196.0
2020-09-02 14:30:00,4.6599,4.68,4.65,4.67,327518.0,4.2166,4.2348,4.2077,4.2258,327518.0
2020-09-02 15:00:00,4.6699,4.68,4.64,4.655,311002.0,4.2257,4.2348,4.1986,4.2122,311002.0
2020-09-02 15:30:00,4.66,4.67,4.65,4.67,377019.0,4.2167,4.2258,4.2077,4.2258,377019.0
2020-09-03 09:30:00,4.65,4.825,4.6001,4.81,618706.0,4.2077,4.366,4.1625,4.3525,618706.0
2020-09-03 10:00:00,4.81,4.815,4.7601,4.785,358510.0,4.3525,4.357,4.3073,4.3298,358510.0
2020-09-03 10:30:00,4.78,4.805,4.725,4.73,208678.0,4.3253,4.3479,4.2756,4.2801,208678.0
2020-09-03 11:00:00,4.73,4.735,4.6584,4.6921,443183.0,4.2801,4.2846,4.2153,4.2458,443183.0
2020-09-03 11:30:00,4.69,4.7682,4.69,4.75,156246.0,4.2439,4.3146,4.2439,4.2982,156246.0
2020-09-03 12:00:00,4.745,4.785,4.74,4.76,149392.0,4.2937,4.3298,4.2891,4.3072,149392.0
2020-09-03 12:30:00,4.76,4.775,4.7224,4.745,161862.0,4.3072,4.3208,4.2732,4.2937,161862.0
2020-09-03 13:00:00,4.745,4.76,4.72,4.735,124910.0,4.2937,4.3072,4.271,4.2846,124910.0
2020-09-03 13:30:00,4.735,4.74,4.71,4.725,144010.0,4.2846,4.2891,4.262,4.2756,144010.0
2020-09-03 14:00:00,4.7299,4.76,4.72,4.755,159911.0,4.28,4.3072,4.271,4.3027,159911.0
2020-09-03 14:30:00,4.75,4.78,4.7245,4.725,182302.0,4.2982,4.3253,4.2751,4.2756,182302.0
2020-09-03 15:00:00,4.73,4.745,4.715,4.735,164631.0,4.2801,4.2937,4.2665,4.2846,164631.0
2020-09-03 15:30:00,4.73,4.79,4.725,4.78,558744.0,4.2801,4.3344,4.2756,4.3253,558744.0
2020-09-04 09:30:00,4.79,4.88,4.745,4.7546,458247.0,4.3344,4.4158,4.2937,4.3023,458247.0
2020-09-04 10:00:00,4.755,4.76,4.69,4.695,319119.0,4.3027,4.3072,4.2439,4.2484,319119.0
2020-09-04 10:30:00,4.695,4.71,4.655,4.685,349253.0,4.2484,4.262,4.2122,4.2394,349253.0
2020-09-04 11:00:00,4.69,4.69,4.635,4.65,381212.0,4.2439,4.2439,4.1941,4.2077,381212.0
2020-09-04 11:30:00,4.66,4.7,4.6322,4.64,866196.0,4.2167,4.2529,4.1916,4.1986,866196.0
2020-09-04 12:00:00,4.64,4.66,4.625,4.65,249343.0,4.1986,4.2167,4.1851,4.2077,249343.0
2020-09-04 12:30:00,4.65,4.68,4.645,4.655,214732.0,4.2077,4.2348,4.2032,4.2122,214732.0
2020-09-04 13:00:00,4.655,4.6551,4.62,4.63,149717.0,4.2122,4.2123,4.1805,4.1896,149717.0
2020-09-04 13:30:00,4.63,4.63,4.605,4.6189,181254.0,4.1896,4.1896,4.167,4.1795,181254.0
2020-09-04 14:00:00,4.62,4.625,4.61,4.625,280688.0,4.1805,4.1851,4.1715,4.1851,280688.0
2020-09-04 14:30:00,4.62,4.675,4.6134,4.675,214791.0,4.1805,4.2303,4.1746,4.2303,214791.0
2020-09-04 15:00:00,4.675,4.705,4.67,4.69,370114.0,4.2303,4.2575,4.2258,4.2439,370114.0
2020-09-04 15:30:00,4.685,4.69,4.64,4.65,402898.0,4.2394,4.2439,4.1986,4.2077,402898.0
2020-09-08 09:30:00,4.51,4.52,4.325,4.4,1177323.0,4.081,4.0901,3.9136,3.9815,1177323.0
2020-09-08 10:00:00,4.4,4.4,4.27,4.33,1049052.0,3.9815,3.9815,3.8638,3.9181,1049052.0
2020-09-08 10:30:00,4.33,4.355,4.26,4.26,450187.0,3.9181,3.9407,3.8548,3.8548,450187.0
2020-09-08 11:00:00,4.26,4.335,4.25,4.33,297364.0,3.8548,3.9227,3.8457,3.9181,297364.0
2020-09-08 11:30:00,4.32,4.335,4.27,4.29,327993.0,3.9091,3.9227,3.8638,3.8819,327993.0
2020-09-08 12:00:00,4.286,4.36,4.28,4.345,527709.0,3.8783,3.9453,3.8729,3.9317,527709.0
2020-09-08 12:30:00,4.345,4.355,4.33,4.34,122002.0,3.9317,3.9407,3.9181,3.9272,122002.0
2020-09-08 13:00:00,4.34,4.34,4.3,4.32,265216.0,3.9272,3.9272,3.891,3.9091,265216.0
2020-09-08 13:30:00,4.32,4.33,4.3,4.305,240368.0,3.9091,3.9181,3.891,3.8955,240368.0
2020-09-08 14:00:00,4.305,4.31,4.26,4.275,345151.0,3.8955,3.9,3.8548,3.8684,345151.0
2020-09-08 14:30:00,4.275,4.28,4.24,4.26,290868.0,3.8684,3.8729,3.8367,3.8548,290868.0
2020-09-08 15:00:00,4.25,4.2564,4.23,4.235,256736.0,3.8457,3.8515,3.8276,3.8322,256736.0
2020-09-08 15:30:00,4.235,4.245,4.17,4.175,796541.0,3.8322,3.8412,3.7733,3.7779,796541.0
2020-09-09 09:30:00,4.26,4.295,4.205,4.28,621434.0,3.8548,3.8865,3.805,3.8729,621434.0
2020-09-09 10:00:00,4.275,4.2877,4.23,4.265,469589.0,3.8684,3.8799,3.8276,3.8593,469589.0
2020-09-09 10:30:00,4.27,4.29,4.25,4.265,176028.0,3.8638,3.8819,3.8457,3.8593,176028.0
2020-09-09 11:00:00,4.27,4.32,4.27,4.32,375924.0,3.8638,3.9091,3.8638,3.9091,375924.0
2020-09-09 11:30:00,4.32,4.32,4.27,4.275,204219.0,3.9091,3.9091,3.8638,3.8684,204219.0
2020-09-09 12:00:00,4.275,4.295,4.27,4.2701,152315.0,3.8684,3.8865,3.8638,3.8639,152315.0
2020-09-09 12:30:00,4.275,4.31,4.2609,4.265,141559.0,3.8684,3.9,3.8556,3.8593,141559.0
2020-09-09 13:00:00,4.27,4.28,4.26,4.265,175046.0,3.8638,3.8729,3.8548,3.8593,175046.0
2020-09-09 13:30:00,4.27,4.27,4.24,4.25,129420.0,3.8638,3.8638,3.8367,3.8457,129420.0
2020-09-09 14:00:00,4.255,4.2666,4.24,4.245,89973.0,3.8503,3.8608,3.8367,3.8412,89973.0
2020-09-09 14:30:00,4.25,4.265,4.23,4.24,203405.0,3.8457,3.8593,3.8276,3.8367,203405.0
2020-09-09 15:00:00,4.24,4.26,4.235,4.255,73611.0,3.8367,3.8548,3.8322,3.8503,73611.0
2020-09-09 15:30:00,4.255,4.26,4.25,4.26,325770.0,3.8503,3.8548,3.8457,3.8548,325770.0
2020-09-10 09:30:00,4.23,4.35,4.2,4.2,1258121.0,3.8276,3.9362,3.8005,3.8005,1258121.0
2020-09-10 10:00:00,4.2,4.235,4.2,4.21,563261.0,3.8005,3.8322,3.8005,3.8095,563261.0
2020-09-10 10:30:00,4.2136,4.24,4.18,4.19,438457.0,3.8128,3.8367,3.7824,3.7914,438457.0
2020-09-10 11:00:00,4.19,4.2,4.175,4.1817,337844.0,3.7914,3.8005,3.7779,3.7839,337844.0
2020-09-10 11:30:00,4.18,4.21,4.16,4.18,270307.0,3.7824,3.8095,3.7643,3.7824,270307.0
2020-09-10 12:00:00,4.1777,4.21,4.17,4.185,203867.0,3.7803,3.8095,3.7733,3.7869,203867.0
2020-09-10 12:30:00,4.185,4.195,4.14,4.17,264519.0,3.7869,3.796,3.7462,3.7733,264519.0
2020-09-10 13:00:00,4.17,4.21,4.13,4.14,551755.0,3.7733,3.8095,3.7372,3.7462,551755.0
2020-09-10 13:30:00,4.15,4.18,4.13,4.145,150336.0,3.7552,3.7824,3.7372,3.7507,150336.0
2020-09-10 14:00:00,4.15,4.1995,4.135,4.14,387914.0,3.7552,3.8,3.7417,3.7462,387914.0
2020-09-10 14:30:00,4.135,4.16,4.11,4.11,403327.0,3.7417,3.7643,3.7191,3.7191,403327.0
2020-09-10 15:00:00,4.11,4.115,4.05,4.06,596296.0,3.7191,3.7236,3.6648,3.6738,596296.0
2020-09-10 15:30:00,4.06,4.075,4.04,4.07,1114521.0,3.6738,3.6874,3.6557,3.6829,1114521.0
2020-09-11 09:30:00,4.07,4.16,4.07,4.1,693280.0,3.6829,3.7643,3.6829,3.71,693280.0
2020-09-11 10:00:00,4.095,4.19,4.095,4.17,359151.0,3.7055,3.7914,3.7055,3.7733,359151.0
2020-09-11 10:30:00,4.17,4.18,4.125,4.125,347403.0,3.7733,3.7824,3.7326,3.7326,347403.0
2020-09-11 11:00:00,4.13,4.16,4.11,4.145,296862.0,3.7372,3.7643,3.7191,3.7507,296862.0
2020-09-11 11:30:00,4.14,4.15,4.1017,4.11,314703.0,3.7462,3.7552,3.7115,3.7191,314703.0
2020-09-11 12:00:00,4.1,4.14,4.1,4.105,126170.0,3.71,3.7462,3.71,3.7145,126170.0
2020-09-11 12:30:00,4.1,4.115,4.08,4.08,200154.0,3.71,3.7236,3.6919,3.6919,200154.0
2020-09-11 13:00:00,4.08,4.09,4.0384,4.04,175762.0,3.6919,3.701,3.6543,3.6557,175762.0
2020-09-11 13:30:00,4.03,4.07,4.0103,4.055,379221.0,3.6467,3.6829,3.6288,3.6693,379221.0
2020-09-11 14:00:00,4.055,4.09,4.04,4.08,294100.0,3.6693,3.701,3.6557,3.6919,294100.0
2020-09-11 14:30:00,4.08,4.11,4.075,4.1,164169.0,3.6919,3.7191,3.6874,3.71,164169.0
2020-09-11 15:00:00,4.1,4.115,4.065,4.1,180869.0,3.71,3.7236,3.6783,3.71,180869.0
2020-09-11 15:30:00,4.1,4.13,4.1,4.11,775108.0,3.71,3.7372,3.71,3.7191,775108.0
2020-09-14 09:30:00,4.13,4.13,3.97,4.02,713830.0,3.7372,3.7372,3.5924,3.6376,713830.0
2020-09-14 10:00:00,4.02,4.025,3.95,3.97,391936.0,3.6376,3.6421,3.5743,3.5924,391936.0
2020-09-14 10:30:00,3.98,4.0,3.96,3.96,299848.0,3.6014,3.6195,3.5833,3.5833,299848.0
2020-09-14 11:00:00,3.96,4.03,3.955,4.025,966656.0,3.5833,3.6467,3.5788,3.6421,966656.0
2020-09-14 11:30:00,4.03,4.06,4.005,4.005,380693.0,3.6467,3.6738,3.624,3.624,380693.0
2020-09-14 12:00:00,4.005,4.06,4.005,4.05,286013.0,3.624,3.6738,3.624,3.6648,286013.0
2020-09-14 12:30:00,4.05,4.05,4.02,4.02,241124.0,3.6648,3.6648,3.6376,3.6376,241124.0
2020-09-14 13:00:00,4.02,4.05,4.02,4.02,151966.0,3.6376,3.6648,3.6376,3.6376,151966.0
2020-09-14 13:30:00,4.02,4.08,4.015,4.06,466368.0,3.6376,3.6919,3.6331,3.6738,466368.0
2020-09-14 14:00:00,4.06,4.09,4.05,4.065,223725.0,3.6738,3.701,3.6648,3.6783,223725.0
2020-09-14 14:30:00,4.065,4.095,4.055,4.09,237700.0,3.6783,3.7055,3.6693,3.701,237700.0
2020-09-14 15:00:00,4.08,4.11,4.075,4.1,460728.0,3.6919,3.7191,3.6874,3.71,460728.0
2020-09-14 15:30:00,4.105,4.11,4.085,4.11,605983.0,3.7145,3.7191,3.6964,3.7191,605983.0
2020-09-15 09:30:00,4.15,4.22,4.11,4.13,537494.0,3.7552,3.8186,3.7191,3.7372,537494.0
2020-09-15 10:00:00,4.13,4.14,4.095,4.1,344293.0,3.7372,3.7462,3.7055,3.71,344293.0
2020-09-15 10:30:00,4.105,4.14,4.1,4.13,166019.0,3.7145,3.7462,3.71,3.7372,166019.0
2020-09-15 11:00:00,4.13,4.15,4.105,4.11,142053.0,3.7372,3.7552,3.7145,3.7191,142053.0
2020-09-15 11:30:00,4.11,4.15,4.105,4.1336,187775.0,3.7191,3.7552,3.7145,3.7404,187775.0
2020-09-15 12:00:00,4.135,4.17,4.13,4.15,211950.0,3.7417,3.7733,3.7372,3.7552,211950.0
2020-09-15 12:30:00,4.155,4.18,4.145,4.175,216405.0,3.7598,3.7824,3.7507,3.7779,216405.0
2020-09-15 13:00:00,4.17,4.17,4.15,4.15,107593.0,3.7733,3.7733,3.7552,3.7552,107593.0
2020-09-15 13:30:00,4.1518,4.18,4.15,4.165,236089.0,3.7569,3.7824,3.7552,3.7688,236089.0
2020-09-15 14:00:00,4.16,4.16,4.14,4.14,229181.0,3.7643,3.7643,3.7462,3.7462,229181.0
2020-09-15 14:30:00,4.14,4.15,4.12,4.125,151569.0,3.7462,3.7552,3.7281,3.7326,151569.0
2020-09-15 15:00:00,4.125,4.13,4.1,4.1,189403.0,3.7326,3.7372,3.71,3.71,189403.0
2020-09-15 15:30:00,4.1,4.11,4.085,4.1,514569.0,3.71,3.7191,3.6964,3.71,514569.0
2020-09-16 09:30:00,4.15,4.24,4.14,4.23,1249172.0,3.7552,3.8367,3.7462,3.8276,1249172.0
2020-09-16 10:00:00,4.225,4.27,4.215,4.23,582407.0,3.8231,3.8638,3.8141,3.8276,582407.0
2020-09-16 10:30:00,4.23,4.265,4.22,4.235,673790.0,3.8276,3.8593,3.8186,3.8322,673790.0
2020-09-16 11:00:00,4.235,4.305,4.235,4.2981,319979.0,3.8322,3.8955,3.8322,3.8893,319979.0
2020-09-16 11:30:00,4.29,4.3,4.27,4.29,210279.0,3.8819,3.891,3.8638,3.8819,210279.0
2020-09-16 12:00:00,4.29,4.3,4.255,4.285,224307.0,3.8819,3.891,3.8503,3.8774,224307.0
2020-09-16 12:30:00,4.285,4.32,4.2702,4.305,202068.0,3.8774,3.9091,3.864,3.8955,202068.0
2020-09-16 13:00:00,4.3022,4.32,4.29,4.31,233782.0,3.893,3.9091,3.8819,3.9,233782.0
2020-09-16 13:30:00,4.31,4.35,4.305,4.33,184940.0,3.9,3.9362,3.8955,3.9181,184940.0
2020-09-16 14:00:00,4.33,4.41,4.33,4.396,339602.0,3.9181,3.9905,3.9181,3.9778,339602.0
2020-09-16 14:30:00,4.4,4.45,4.3999,4.42,760144.0,3.9815,4.0267,3.9814,3.9996,760144.0
2020-09-16 15:00:00,4.42,4.43,4.345,4.36,679696.0,3.9996,4.0086,3.9317,3.9453,679696.0
2020-09-16 15:30:00,4.36,4.4,4.34,4.355,1330774.0,3.9453,3.9815,3.9272,3.9407,1330774.0
2020-09-17 09:30:00,4.25,4.28,4.15,4.25,620448.0,3.8457,3.8729,3.7552,3.8457,620448.0
2020-09-17 10:00:00,4.26,4.375,4.2449,4.34,520052.0,3.8548,3.9588,3.8411,3.9272,520052.0
2020-09-17 10:30:00,4.35,4.36,4.27,4.273,294057.0,3.9362,3.9453,3.8638,3.8665,294057.0
2020-09-17 11:00:00,4.28,4.32,4.28,4.295,171984.0,3.8729,3.9091,3.8729,3.8865,171984.0
2020-09-17 11:30:00,4.295,4.31,4.275,4.29,172868.0,3.8865,3.9,3.8684,3.8819,172868.0
2020-09-17 12:00:00,4.29,4.29,4.23,4.255,130734.0,3.8819,3.8819,3.8276,3.8503,130734.0
2020-09-17 12:30:00,4.25,4.28,4.25,4.28,68713.0,3.8457,3.8729,3.8457,3.8729,68713.0
2020-09-17 13:00:00,4.28,4.31,4.275,4.31,166897.0,3.8729,3.9,3.8684,3.9,166897.0
2020-09-17 13:30:00,4.3,4.315,4.29,4.295,126454.0,3.891,3.9046,3.8819,3.8865,126454.0
2020-09-17 14:00:00,4.29,4.32,4.285,4.285,194768.0,3.8819,3.9091,3.8774,3.8774,194768.0
2020-09-17 14:30:00,4.29,4.3,4.28,4.3,135959.0,3.8819,3.891,3.8729,3.891,135959.0
2020-09-17 15:00:00,4.3,4.305,4.26,4.265,125918.0,3.891,3.8955,3.8548,3.8593,125918.0
2020-09-17 15:30:00,4.265,4.31,4.265,4.3,511212.0,3.8593,3.9,3.8593,3.891,511212.0
2020-09-18 09:30:00,4.29,4.31,4.19,4.24,271106.0,3.8819,3.9,3.7914,3.8367,271106.0
2020-09-18 10:00:00,4.24,4.3,4.225,4.29,321838.0,3.8367,3.891,3.8231,3.8819,321838.0
2020-09-18 10:30:00,4.29,4.295,4.23,4.235,285789.0,3.8819,3.8865,3.8276,3.8322,285789.0
2020-09-18 11:00:00,4.24,4.3,4.24,4.275,164861.0,3.8367,3.891,3.8367,3.8684,164861.0
2020-09-18 11:30:00,4.275,4.285,4.235,4.24,146659.0,3.8684,3.8774,3.8322,3.8367,146659.0
2020-09-18 12:00:00,4.24,4.25,4.22,4.235,93508.0,3.8367,3.8457,3.8186,3.8322,93508.0
2020-09-18 12:30:00,4.235,4.24,4.2,4.205,54307.0,3.8322,3.8367,3.8005,3.805,54307.0
2020-09-18 13:00:00,4.205,4.22,4.165,4.17,178556.0,3.805,3.8186,3.7688,3.7733,178556.0
2020-09-18 13:30:00,4.17,4.2,4.1547,4.1999,180509.0,3.7733,3.8005,3.7595,3.8004,180509.0
2020-09-18 14:00:00,4.2,4.24,4.19,4.22,115893.0,3.8005,3.8367,3.7914,3.8186,115893.0
2020-09-18 14:30:00,4.22,4.24,4.2,4.215,235696.0,3.8186,3.8367,3.8005,3.8141,235696.0
2020-09-18 15:00:00,4.22,4.24,4.21,4.22,161000.0,3.8186,3.8367,3.8095,3.8186,161000.0
2020-09-18 15:30:00,4.225,4.23,4.2,4.23,848639.0,3.8231,3.8276,3.8005,3.8276,848639.0
2020-09-21 09:30:00,4.12,4.13,4.0101,4.07,682601.0,3.7281,3.7372,3.6287,3.6829,682601.0
2020-09-21 10:00:00,4.06,4.08,3.98,3.98,361359.0,3.6738,3.6919,3.6014,3.6014,361359.0
2020-09-21 10:30:00,3.985,4.0,3.93,3.97,555530.0,3.6059,3.6195,3.5562,3.5924,555530.0
2020-09-21 11:00:00,3.975,4.0,3.965,4.0,349273.0,3.5969,3.6195,3.5878,3.6195,349273.0
2020-09-21 11:30:00,4.0,4.045,3.98,4.04,334870.0,3.6195,3.6602,3.6014,3.6557,334870.0
2020-09-21 12:00:00,4.0382,4.06,4.03,4.05,200737.0,3.6541,3.6738,3.6467,3.6648,200737.0
2020-09-21 12:30:00,4.05,4.05,4.005,4.03,170182.0,3.6648,3.6648,3.624,3.6467,170182.0
2020-09-21 13:00:00,4.025,4.04,4.0,4.03,202128.0,3.6421,3.6557,3.6195,3.6467,202128.0
2020-09-21 13:30:00,4.025,4.03,4.0133,4.0133,131453.0,3.6421,3.6467,3.6316,3.6316,131453.0
2020-09-21 14:00:00,4.02,4.02,3.96,3.985,240220.0,3.6376,3.6376,3.5833,3.6059,240220.0
2020-09-21 14:30:00,3.985,3.985,3.945,3.97,328719.0,3.6059,3.6059,3.5697,3.5924,328719.0
2020-09-21 15:00:00,3.965,3.99,3.965,3.98,184457.0,3.5878,3.6105,3.5878,3.6014,184457.0
2020-09-21 15:30:00,3.985,3.99,3.94,3.96,534908.0,3.6059,3.6105,3.5652,3.5833,534908.0
2020-09-22 09:30:00,3.97,4.09,3.97,4.03,296854.0,3.5924,3.701,3.5924,3.6467,296854.0
2020-09-22 10:00:00,4.03,4.095,4.015,4.06,255279.0,3.6467,3.7055,3.6331,3.6738,255279.0
2020-09-22 10:30:00,4.06,4.075,4.005,4.01,203523.0,3.6738,3.6874,3.624,3.6286,203523.0
2020-09-22 11:00:00,4.01,4.03,3.98,4.025,188545.0,3.6286,3.6467,3.6014,3.6421,188545.0
2020-09-22 11:30:00,4.03,4.035,4.005,4.02,182715.0,3.6467,3.6512,3.624,3.6376,182715.0
2020-09-22 12:00:00,4.02,4.03,3.97,3.975,154834.0,3.6376,3.6467,3.5924,3.5969,154834.0
2020-09-22 12:30:00,3.97,3.97,3.93,3.94,192807.0,3.5924,3.5924,3.5562,3.5652,192807.0
2020-09-22 13:00:00,3.95,3.96,3.915,3.96,183854.0,3.5743,3.5833,3.5426,3.5833,183854.0
2020-09-22 13:30:00,3.96,3.995,3.945,3.985,233699.0,3.5833,3.615,3.5697,3.6059,233699.0
2020-09-22 14:00:00,3.99,4.0399,3.985,4.0399,176921.0,3.6105,3.6556,3.6059,3.6556,176921.0
2020-09-22 14:30:00,4.04,4.04,4.02,4.03,76392.0,3.6557,3.6557,3.6376,3.6467,76392.0
2020-09-22 15:00:00,4.025,4.045,4.02,4.035,80401.0,3.6421,3.6602,3.6376,3.6512,80401.0
2020-09-22 15:30:00,4.03,4.04,4.02,4.03,394694.0,3.6467,3.6557,3.6376,3.6467,394694.0
2020-09-23 09:30:00,4.03,4.06,3.96,3.98,277407.0,3.6467,3.6738,3.5833,3.6014,277407.0
2020-09-23 10:00:00,3.98,3.98,3.93,3.9618,161921.0,3.6014,3.6014,3.5562,3.585,161921.0
2020-09-23 10:30:00,3.97,4.015,3.945,3.995,420541.0,3.5924,3.6331,3.5697,3.615,420541.0
2020-09-23 11:00:00,4.0,4.01,3.98,3.98,295312.0,3.6195,3.6286,3.6014,3.6014,295312.0
2020-09-23 11:30:00,3.985,3.985,3.94,3.95,147262.0,3.6059,3.6059,3.5652,3.5743,147262.0
2020-09-23 12:00:00,3.95,3.96,3.94,3.96,97752.0,3.5743,3.5833,3.5652,3.5833,97752.0
2020-09-23 12:30:00,3.97,4.02,3.9624,3.97,157740.0,3.5924,3.6376,3.5855,3.5924,157740.0
2020-09-23 13:00:00,3.97,3.9799,3.96,3.9638,136786.0,3.5924,3.6013,3.5833,3.5868,136786.0
2020-09-23 13:30:00,3.965,3.97,3.93,3.945,216674.0,3.5878,3.5924,3.5562,3.5697,216674.0
2020-09-23 14:00:00,3.94,3.945,3.885,3.91,709341.0,3.5652,3.5697,3.5155,3.5381,709341.0
2020-09-23 14:30:00,3.91,3.915,3.845,3.85,415348.0,3.5381,3.5426,3.4793,3.4838,415348.0
2020-09-23 15:00:00,3.85,3.86,3.81,3.86,711765.0,3.4838,3.4928,3.4476,3.4928,711765.0
2020-09-23 15:30:00,3.865,3.88,3.84,3.85,1117062.0,3.4974,3.5109,3.4747,3.4838,1117062.0
2020-09-24 09:30:00,3.82,3.84,3.73,3.8,402867.0,3.4566,3.4747,3.3752,3.4385,402867.0
2020-09-24 10:00:00,3.805,3.905,3.805,3.825,395111.0,3.4431,3.5336,3.4431,3.4612,395111.0
2020-09-24 10:30:00,3.83,3.88,3.79,3.87,338266.0,3.4657,3.5109,3.4295,3.5019,338266.0
2020-09-24 11:00:00,3.865,3.88,3.83,3.86,212256.0,3.4974,3.5109,3.4657,3.4928,212256.0
2020-09-24 11:30:00,3.86,3.94,3.855,3.93,232301.0,3.4928,3.5652,3.4883,3.5562,232301.0
2020-09-24 12:00:00,3.935,4.0,3.935,3.97,549455.0,3.5607,3.6195,3.5607,3.5924,549455.0
2020-09-24 12:30:00,3.96,3.975,3.915,3.975,483210.0,3.5833,3.5969,3.5426,3.5969,483210.0
2020-09-24 13:00:00,3.975,4.03,3.97,4.025,203752.0,3.5969,3.6467,3.5924,3.6421,203752.0
2020-09-24 13:30:00,4.03,4.06,4.0,4.04,260579.0,3.6467,3.6738,3.6195,3.6557,260579.0
2020-09-24 14:00:00,4.05,4.05,4.0,4.0,224652.0,3.6648,3.6648,3.6195,3.6195,224652.0
2020-09-24 14:30:00,4.0,4.04,3.97,3.97,232223.0,3.6195,3.6557,3.5924,3.5924,232223.0
2020-09-24 15:00:00,3.97,3.99,3.95,3.97,245018.0,3.5924,3.6105,3.5743,3.5924,245018.0
2020-09-24 15:30:00,3.975,4.01,3.96,4.005,473988.0,3.5969,3.6286,3.5833,3.624,473988.0
2020-09-25 09:30:00,3.95,3.99,3.92,3.97,325869.0,3.5743,3.6105,3.5471,3.5924,325869.0
2020-09-25 10:00:00,3.965,3.965,3.91,3.93,289711.0,3.5878,3.5878,3.5381,3.5562,289711.0
2020-09-25 10:30:00,3.93,3.965,3.89,3.91,314521.0,3.5562,3.5878,3.52,3.5381,314521.0
2020-09-25 11:00:00,3.9,3.905,3.855,3.86,293651.0,3.529,3.5336,3.4883,3.4928,293651.0
2020-09-25 11:30:00,3.86,3.885,3.83,3.83,175396.0,3.4928,3.5155,3.4657,3.4657,175396.0
2020-09-25 12:00:00,3.835,3.85,3.8143,3.82,167954.0,3.4702,3.4838,3.4515,3.4566,167954.0
2020-09-25 12:30:00,3.82,3.85,3.82,3.8375,139867.0,3.4566,3.4838,3.4566,3.4725,139867.0
2020-09-25 13:00:00,3.83,3.85,3.82,3.85,122943.0,3.4657,3.4838,3.4566,3.4838,122943.0
2020-09-25 13:30:00,3.85,3.875,3.8498,3.865,344005.0,3.4838,3.5064,3.4836,3.4974,344005.0
2020-09-25 14:00:00,3.865,3.87,3.85,3.865,132618.0,3.4974,3.5019,3.4838,3.4974,132618.0
2020-09-25 14:30:00,3.8674,3.88,3.86,3.88,98235.0,3.4995,3.5109,3.4928,3.5109,98235.0
2020-09-25 15:00:00,3.88,3.905,3.88,3.9,238819.0,3.5109,3.5336,3.5109,3.529,238819.0
2020-09-25 15:30:00,3.905,3.905,3.88,3.89,320295.0,3.5336,3.5336,3.5109,3.52,320295.0
2020-09-28 09:30:00,3.99,4.09,3.93,4.08,721712.0,3.6105,3.701,3.5562,3.6919,721712.0
2020-09-28 10:00:00,4.08,4.09,4.035,4.04,249149.0,3.6919,3.701,3.6512,3.6557,249149.0
2020-09-28 10:30:00,4.045,4.055,4.0,4.035,312856.0,3.6602,3.6693,3.6195,3.6512,312856.0
2020-09-28 11:00:00,4.04,4.07,4.01,4.045,259718.0,3.6557,3.6829,3.6286,3.6602,259718.0
2020-09-28 11:30:00,4.045,4.06,4.03,4.05,211464.0,3.6602,3.6738,3.6467,3.6648,211464.0
2020-09-28 12:00:00,4.05,4.14,4.05,4.13,227997.0,3.6648,3.7462,3.6648,3.7372,227997.0
2020-09-28 12:30:00,4.135,4.14,4.1,4.105,165633.0,3.7417,3.7462,3.71,3.7145,165633.0
2020-09-28 13:00:00,4.11,4.12,4.09,4.11,211096.0,3.7191,3.7281,3.701,3.7191,211096.0
2020-09-28 13:30:00,4.11,4.11,4.0748,4.095,162423.0,3.7191,3.7191,3.6872,3.7055,162423.0
2020-09-28 14:00:00,4.1,4.12,4.09,4.105,213301.0,3.71,3.7281,3.701,3.7145,213301.0
2020-09-28 14:30:00,4.1,4.15,4.1,4.15,298321.0,3.71,3.7552,3.71,3.7552,298321.0
2020-09-28 15:00:00,4.15,4.15,4.12,4.145,396313.0,3.7552,3.7552,3.7281,3.7507,396313.0
2020-09-28 15:30:00,4.145,4.15,4.11,4.14,874111.0,3.7507,3.7552,3.7191,3.7462,874111.0
2020-09-29 09:30:00,4.11,4.11,3.97,4.02,519086.0,3.7191,3.7191,3.5924,3.6376,519086.0
2020-09-29 10:00:00,4.02,4.05,3.99,4.01,490533.0,3.6376,3.6648,3.6105,3.6286,490533.0
2020-09-29 10:30:00,4.005,4.01,3.94,3.94,387820.0,3.624,3.6286,3.5652,3.5652,387820.0
2020-09-29 11:00:00,3.945,3.96,3.915,3.93,594677.0,3.5697,3.5833,3.5426,3.5562,594677.0
2020-09-29 11:30:00,3.935,3.935,3.88,3.8825,726647.0,3.5607,3.5607,3.5109,3.5132,726647.0
2020-09-29 12:00:00,3.885,3.94,3.86,3.91,916844.0,3.5155,3.5652,3.4928,3.5381,916844.0
2020-09-29 12:30:00,3.91,3.915,3.89,3.895,504302.0,3.5381,3.5426,3.52,3.5245,504302.0
2020-09-29 13:00:00,3.895,3.91,3.86,3.91,667702.0,3.5245,3.5381,3.4928,3.5381,667702.0
2020-09-29 13:30:00,3.9082,3.92,3.88,3.91,673590.0,3.5364,3.5471,3.5109,3.5381,673590.0
2020-09-29 14:00:00,3.91,3.93,3.88,3.92,558008.0,3.5381,3.5562,3.5109,3.5471,558008.0
2020-09-29 14:30:00,3.915,3.92,3.89,3.91,724787.0,3.5426,3.5471,3.52,3.5381,724787.0
2020-09-29 15:00:00,3.91,3.94,3.905,3.925,836512.0,3.5381,3.5652,3.5336,3.5517,836512.0
2020-09-29 15:30:00,3.925,3.95,3.9,3.905,1980657.0,3.5517,3.5743,3.529,3.5336,1980657.0
2020-09-30 09:30:00,3.91,4.06,3.91,4.0133,1193805.0,3.5381,3.6738,3.5381,3.6316,1193805.0
2020-09-30 10:00:00,4.01,4.05,3.97,3.985,891448.0,3.6286,3.6648,3.5924,3.6059,891448.0
2020-09-30 10:30:00,3.985,4.06,3.98,4.055,783692.0,3.6059,3.6738,3.6014,3.6693,783692.0
2020-09-30 11:00:00,4.05,4.055,4.0,4.02,882168.0,3.6648,3.6693,3.6195,3.6376,882168.0
2020-09-30 11:30:00,4.02,4.03,4.01,4.015,567701.0,3.6376,3.6467,3.6286,3.6331,567701.0
2020-09-30 12:00:00,4.015,4.02,3.96,3.975,766775.0,3.6331,3.6376,3.5833,3.5969,766775.0
2020-09-30 12:30:00,3.975,4.0,3.97,3.99,521402.0,3.5969,3.6195,3.5924,3.6105,521402.0
2020-09-30 13:00:00,3.995,4.02,3.97,3.975,595819.0,3.615,3.6376,3.5924,3.5969,595819.0
2020-09-30 13:30:00,3.975,3.98,3.93,3.945,597748.0,3.5969,3.6014,3.5562,3.5697,597748.0
2020-09-30 14:00:00,3.945,3.98,3.94,3.95,607726.0,3.5697,3.6014,3.5652,3.5743,607726.0
2020-09-30 14:30:00,3.94,3.945,3.905,3.945,731364.0,3.5652,3.5697,3.5336,3.5697,731364.0
2020-09-30 15:00:00,3.94,3.95,3.9,3.915,725461.0,3.5652,3.5743,3.529,3.5426,725461.0
2020-09-30 15:30:00,3.915,3.92,3.89,3.89,1630528.0,3.5426,3.5471,3.52,3.52,1630528.0
2020-10-01 09:30:00,3.81,3.81,3.685,3.73,1663620.0,3.4476,3.4476,3.3345,3.3752,1663620.0
2020-10-01 10:00:00,3.73,3.735,3.66,3.665,1223323.0,3.3752,3.3797,3.3119,3.3164,1223323.0
2020-10-01 10:30:00,3.665,3.68,3.61,3.635,830624.0,3.3164,3.33,3.2666,3.2892,830624.0
2020-10-01 11:00:00,3.64,3.665,3.615,3.625,398680.0,3.2938,3.3164,3.2711,3.2802,398680.0
2020-10-01 11:30:00,3.62,3.625,3.58,3.615,555623.0,3.2757,3.2802,3.2395,3.2711,555623.0
2020-10-01 12:00:00,3.62,3.64,3.605,3.625,365553.0,3.2757,3.2938,3.2621,3.2802,365553.0
2020-10-01 12:30:00,3.63,3.65,3.6202,3.645,185803.0,3.2847,3.3028,3.2758,3.2983,185803.0
2020-10-01 13:00:00,3.65,3.66,3.64,3.645,301064.0,3.3028,3.3119,3.2938,3.2983,301064.0
2020-10-01 13:30:00,3.65,3.66,3.615,3.615,462409.0,3.3028,3.3119,3.2711,3.2711,462409.0
2020-10-01 14:00:00,3.62,3.63,3.585,3.605,423055.0,3.2757,3.2847,3.244,3.2621,423055.0
2020-10-01 14:30:00,3.61,3.66,3.59,3.655,640023.0,3.2666,3.3119,3.2485,3.3073,640023.0
2020-10-01 15:00:00,3.655,3.67,3.635,3.645,432257.0,3.3073,3.3209,3.2892,3.2983,432257.0
2020-10-01 15:30:00,3.64,3.685,3.64,3.655,854871.0,3.2938,3.3345,3.2938,3.3073,854871.0
2020-10-02 09:30:00,3.46,3.59,3.43,3.525,1197717.0,3.1309,3.2485,3.1037,3.1897,1197717.0
2020-10-02 10:00:00,3.525,3.585,3.52,3.575,489345.0,3.1897,3.244,3.1852,3.2349,489345.0
2020-10-02 10:30:00,3.57,3.585,3.4914,3.4914,209243.0,3.2304,3.244,3.1593,3.1593,209243.0
2020-10-02 11:00:00,3.49,3.59,3.49,3.59,317173.0,3.158,3.2485,3.158,3.2485,317173.0
2020-10-02 11:30:00,3.59,3.64,3.58,3.595,747142.0,3.2485,3.2938,3.2395,3.253,747142.0
2020-10-02 12:00:00,3.595,3.695,3.595,3.66,596620.0,3.253,3.3435,3.253,3.3119,596620.0
2020-10-02 12:30:00,3.665,3.705,3.645,3.685,358115.0,3.3164,3.3526,3.2983,3.3345,358115.0
2020-10-02 13:00:00,3.685,3.695,3.65,3.66,236493.0,3.3345,3.3435,3.3028,3.3119,236493.0
2020-10-02 13:30:00,3.66,3.665,3.595,3.61,200932.0,3.3119,3.3164,3.253,3.2666,200932.0
2020-10-02 14:00:00,3.615,3.65,3.615,3.62,286137.0,3.2711,3.3028,3.2711,3.2757,286137.0
2020-10-02 14:30:00,3.62,3.63,3.605,3.61,318483.0,3.2757,3.2847,3.2621,3.2666,318483.0
2020-10-02 15:00:00,3.61,3.615,3.585,3.605,313993.0,3.2666,3.2711,3.244,3.2621,313993.0
2020-10-02 15:30:00,3.605,3.63,3.6,3.63,594381.0,3.2621,3.2847,3.2576,3.2847,594381.0
2020-10-05 09:30:00,3.72,3.8,3.6336,3.65,884768.0,3.3662,3.4385,3.288,3.3028,884768.0
2020-10-05 10:00:00,3.66,3.67,3.605,3.62,387686.0,3.3119,3.3209,3.2621,3.2757,387686.0
2020-10-05 10:30:00,3.62,3.685,3.6,3.68,339625.0,3.2757,3.3345,3.2576,3.33,339625.0
2020-10-05 11:00:00,3.68,3.7,3.65,3.69,441399.0,3.33,3.3481,3.3028,3.339,441399.0
2020-10-05 11:30:00,3.69,3.75,3.69,3.71,284690.0,3.339,3.3933,3.339,3.3571,284690.0
2020-10-05 12:00:00,3.715,3.715,3.69,3.695,209409.0,3.3616,3.3616,3.339,3.3435,209409.0
2020-10-05 12:30:00,3.695,3.7,3.68,3.68,83182.0,3.3435,3.3481,3.33,3.33,83182.0
2020-10-05 13:00:00,3.68,3.685,3.66,3.685,233955.0,3.33,3.3345,3.3119,3.3345,233955.0
2020-10-05 13:30:00,3.69,3.7079,3.685,3.7,190454.0,3.339,3.3552,3.3345,3.3481,190454.0
2020-10-05 14:00:00,3.7,3.7,3.68,3.7,147943.0,3.3481,3.3481,3.33,3.3481,147943.0
2020-10-05 14:30:00,3.7,3.74,3.7,3.74,225276.0,3.3481,3.3842,3.3481,3.3842,225276.0
2020-10-05 15:00:00,3.735,3.75,3.73,3.75,351479.0,3.3797,3.3933,3.3752,3.3933,351479.0
2020-10-05 15:30:00,3.74,3.785,3.74,3.76,801824.0,3.3842,3.425,3.3842,3.4023,801824.0
2020-10-06 09:30:00,3.81,3.94,3.78,3.795,1415742.0,3.4476,3.5652,3.4204,3.434,1415742.0
2020-10-06 10:00:00,3.7918,3.84,3.745,3.84,1255535.0,3.4311,3.4747,3.3888,3.4747,1255535.0
2020-10-06 10:30:00,3.84,3.86,3.8,3.84,372992.0,3.4747,3.4928,3.4385,3.4747,372992.0
2020-10-06 11:00:00,3.845,3.85,3.8,3.81,459799.0,3.4793,3.4838,3.4385,3.4476,459799.0
2020-10-06 11:30:00,3.82,3.85,3.8143,3.82,157059.0,3.4566,3.4838,3.4515,3.4566,157059.0
2020-10-06 12:00:00,3.82,3.8265,3.805,3.81,180416.0,3.4566,3.4625,3.4431,3.4476,180416.0
2020-10-06 12:30:00,3.805,3.85,3.795,3.84,301764.0,3.4431,3.4838,3.434,3.4747,301764.0
2020-10-06 13:00:00,3.8442,3.87,3.84,3.87,320904.0,3.4785,3.5019,3.4747,3.5019,320904.0
2020-10-06 13:30:00,3.87,3.87,3.815,3.83,260449.0,3.5019,3.5019,3.4521,3.4657,260449.0
2020-10-06 14:00:00,3.83,3.895,3.83,3.89,316721.0,3.4657,3.5245,3.4657,3.52,316721.0
2020-10-06 14:30:00,3.89,3.9,3.78,3.81,876897.0,3.52,3.529,3.4204,3.4476,876897.0
2020-10-06 15:00:00,3.805,3.835,3.765,3.825,855499.0,3.4431,3.4702,3.4069,3.4612,855499.0
2020-10-06 15:30:00,3.82,3.85,3.79,3.795,1301289.0,3.4566,3.4838,3.4295,3.434,1301289.0
2020-10-07 09:30:00,3.81,3.87,3.81,3.82,879816.0,3.4476,3.5019,3.4476,3.4566,879816.0
2020-10-07 10:00:00,3.82,3.825,3.77,3.82,828411.0,3.4566,3.4612,3.4114,3.4566,828411.0
2020-10-07 10:30:00,3.82,3.84,3.8,3.81,385336.0,3.4566,3.4747,3.4385,3.4476,385336.0
2020-10-07 11:00:00,3.815,3.85,3.81,3.81,559283.0,3.4521,3.4838,3.4476,3.4476,559283.0
2020-10-07 11:30:00,3.81,3.82,3.79,3.8,515645.0,3.4476,3.4566,3.4295,3.4385,515645.0
2020-10-07 12:00:00,3.8,3.8095,3.78,3.79,409459.0,3.4385,3.4471,3.4204,3.4295,409459.0
2020-10-07 12:30:00,3.795,3.825,3.79,3.815,130346.0,3.434,3.4612,3.4295,3.4521,130346.0
2020-10-07 13:00:00,3.82,3.83,3.8,3.815,327994.0,3.4566,3.4657,3.4385,3.4521,327994.0
2020-10-07 13:30:00,3.815,3.845,3.815,3.835,311960.0,3.4521,3.4793,3.4521,3.4702,311960.0
2020-10-07 14:00:00,3.835,3.86,3.831,3.85,339714.0,3.4702,3.4928,3.4666,3.4838,339714.0
2020-10-07 14:30:00,3.855,3.9,3.8506,3.88,420984.0,3.4883,3.529,3.4843,3.5109,420984.0
2020-10-07 15:00:00,3.88,3.9,3.88,3.895,264294.0,3.5109,3.529,3.5109,3.5245,264294.0
2020-10-07 15:30:00,3.895,3.895,3.86,3.87,1045499.0,3.5245,3.5245,3.4928,3.5019,1045499.0
2020-10-08 09:30:00,3.95,3.97,3.905,3.955,370879.0,3.5743,3.5924,3.5336,3.5788,370879.0
2020-10-08 10:00:00,3.95,3.96,3.915,3.95,916969.0,3.5743,3.5833,3.5426,3.5743,916969.0
2020-10-08 10:30:00,3.95,3.9978,3.94,3.96,333326.0,3.5743,3.6175,3.5652,3.5833,333326.0
2020-10-08 11:00:00,3.96,3.97,3.92,3.94,280555.0,3.5833,3.5924,3.5471,3.5652,280555.0
2020-10-08 11:30:00,3.95,3.99,3.92,3.98,170073.0,3.5743,3.6105,3.5471,3.6014,170073.0
2020-10-08 12:00:00,3.98,4.0099,3.975,4.0,294351.0,3.6014,3.6285,3.5969,3.6195,294351.0
2020-10-08 12:30:00,4.005,4.03,4.0,4.03,195570.0,3.624,3.6467,3.6195,3.6467,195570.0
2020-10-08 13:00:00,4.02,4.06,4.02,4.0518,223517.0,3.6376,3.6738,3.6376,3.6664,223517.0
2020-10-08 13:30:00,4.06,4.09,4.05,4.08,184386.0,3.6738,3.701,3.6648,3.6919,184386.0
2020-10-08 14:00:00,4.088,4.12,4.08,4.105,213186.0,3.6991,3.7281,3.6919,3.7145,213186.0
2020-10-08 14:30:00,4.11,4.14,4.1,4.13,225127.0,3.7191,3.7462,3.71,3.7372,225127.0
2020-10-08 15:00:00,4.13,4.15,4.13,4.145,202839.0,3.7372,3.7552,3.7372,3.7507,202839.0
2020-10-08 15:30:00,4.15,4.17,4.14,4.145,798212.0,3.7552,3.7733,3.7462,3.7507,798212.0
2020-10-09 09:30:00,4.21,4.21,4.025,4.055,830038.0,3.8095,3.8095,3.6421,3.6693,830038.0
2020-10-09 10:00:00,4.06,4.06,4.0,4.0024,548575.0,3.6738,3.6738,3.6195,3.6217,548575.0
2020-10-09 10:30:00,4.0,4.03,4.0,4.02,359341.0,3.6195,3.6467,3.6195,3.6376,359341.0
2020-10-09 11:00:00,4.03,4.059,4.0219,4.04,226572.0,3.6467,3.6729,3.6393,3.6557,226572.0
2020-10-09 11:30:00,4.04,4.105,4.03,4.085,230040.0,3.6557,3.7145,3.6467,3.6964,230040.0
2020-10-09 12:00:00,4.09,4.109,4.08,4.085,216727.0,3.701,3.7181,3.6919,3.6964,216727.0
2020-10-09 12:30:00,4.09,4.1,4.04,4.04,148522.0,3.701,3.71,3.6557,3.6557,148522.0
2020-10-09 13:00:00,4.04,4.07,4.04,4.05,111375.0,3.6557,3.6829,3.6557,3.6648,111375.0
2020-10-09 13:30:00,4.0499,4.06,4.045,4.055,71473.0,3.6647,3.6738,3.6602,3.6693,71473.0
2020-10-09 14:00:00,4.06,4.1,4.05,4.079,202369.0,3.6738,3.71,3.6648,3.691,202369.0
2020-10-09 14:30:00,4.08,4.1,4.075,4.085,126621.0,3.6919,3.71,3.6874,3.6964,126621.0
2020-10-09 15:00:00,4.08,4.09,4.0721,4.075,234796.0,3.6919,3.701,3.6848,3.6874,234796.0
2020-10-09 15:30:00,4.08,4.08,4.045,4.05,1087414.0,3.6919,3.6919,3.6602,3.6648,1087414.0
2020-10-12 09:30:00,4.04,4.1,3.97,4.02,123549.0,3.6557,3.71,3.5924,3.6376,123549.0
2020-10-12 10:00:00,4.015,4.03,3.995,4.025,106350.0,3.6331,3.6467,3.615,3.6421,106350.0
2020-10-12 10:30:00,4.025,4.03,4.01,4.015,73902.0,3.6421,3.6467,3.6286,3.6331,73902.0
2020-10-12 11:00:00,4.02,4.09,4.02,4.085,181995.0,3.6376,3.701,3.6376,3.6964,181995.0
2020-10-12 11:30:00,4.09,4.09,4.08,4.09,59510.0,3.701,3.701,3.6919,3.701,59510.0
2020-10-12 12:00:00,4.09,4.1,4.06,4.065,164570.0,3.701,3.71,3.6738,3.6783,164570.0
2020-10-12 12:30:00,4.07,4.075,4.03,4.045,88969.0,3.6829,3.6874,3.6467,3.6602,88969.0
2020-10-12 13:00:00,4.045,4.045,4.02,4.03,45747.0,3.6602,3.6602,3.6376,3.6467,45747.0
2020-10-12 13:30:00,4.0243,4.0243,4.0,4.0,77092.0,3.6415,3.6415,3.6195,3.6195,77092.0
2020-10-12 14:00:00,4.005,4.01,3.99,3.99,83944.0,3.624,3.6286,3.6105,3.6105,83944.0
2020-10-12 14:30:00,3.9943,4.01,3.99,4.005,83602.0,3.6144,3.6286,3.6105,3.624,83602.0
2020-10-12 15:00:00,4.005,4.04,4.005,4.03,109396.0,3.624,3.6557,3.624,3.6467,109396.0
2020-10-12 15:30:00,4.03,4.04,4.015,4.02,348133.0,3.6467,3.6557,3.6331,3.6376,348133.0
2020-10-13 09:30:00,4.0,4.06,3.98,4.0,415505.0,3.6195,3.6738,3.6014,3.6195,415505.0
2020-10-13 10:00:00,4.0,4.02,3.96,3.975,321201.0,3.6195,3.6376,3.5833,3.5969,321201.0
2020-10-13 10:30:00,3.97,3.98,3.9219,3.935,200435.0,3.5924,3.6014,3.5488,3.5607,200435.0
2020-10-13 11:00:00,3.94,3.955,3.91,3.93,249949.0,3.5652,3.5788,3.5381,3.5562,249949.0
2020-10-13 11:30:00,3.92,3.935,3.9,3.92,180769.0,3.5471,3.5607,3.529,3.5471,180769.0
2020-10-13 12:00:00,3.92,3.945,3.9,3.925,240207.0,3.5471,3.5697,3.529,3.5517,240207.0
2020-10-13 12:30:00,3.93,3.96,3.92,3.95,87266.0,3.5562,3.5833,3.5471,3.5743,87266.0
2020-10-13 13:00:00,3.95,3.985,3.95,3.98,118801.0,3.5743,3.6059,3.5743,3.6014,118801.0
2020-10-13 13:30:00,3.98,4.005,3.98,3.98,183142.0,3.6014,3.624,3.6014,3.6014,183142.0
2020-10-13 14:00:00,3.98,4.0,3.97,3.975,95468.0,3.6014,3.6195,3.5924,3.5969,95468.0
2020-10-13 14:30:00,3.97,3.9775,3.95,3.97,99588.0,3.5924,3.5992,3.5743,3.5924,99588.0
2020-10-13 15:00:00,3.97,3.99,3.965,3.9855,105220.0,3.5924,3.6105,3.5878,3.6064,105220.0
2020-10-13 15:30:00,3.985,3.99,3.97,3.985,558671.0,3.6059,3.6105,3.5924,3.6059,558671.0
2020-10-14 09:30:00,3.98,4.0275,3.95,3.99,511624.0,3.6014,3.6444,3.5743,3.6105,511624.0
2020-10-14 10:00:00,3.99,3.99,3.95,3.95,609304.0,3.6105,3.6105,3.5743,3.5743,609304.0
2020-10-14 10:30:00,3.95,4.035,3.94,4.03,692683.0,3.5743,3.6512,3.5652,3.6467,692683.0
2020-10-14 11:00:00,4.025,4.09,4.015,4.05,290199.0,3.6421,3.701,3.6331,3.6648,290199.0
2020-10-14 11:30:00,4.05,4.06,3.975,3.975,370072.0,3.6648,3.6738,3.5969,3.5969,370072.0
2020-10-14 12:00:00,3.98,4.02,3.98,4.015,273019.0,3.6014,3.6376,3.6014,3.6331,273019.0
2020-10-14 12:30:00,4.01,4.02,3.97,3.97,133850.0,3.6286,3.6376,3.5924,3.5924,133850.0
2020-10-14 13:00:00,3.98,3.99,3.94,3.94,123672.0,3.6014,3.6105,3.5652,3.5652,123672.0
2020-10-14 13:30:00,3.94,3.97,3.92,3.955,181277.0,3.5652,3.5924,3.5471,3.5788,181277.0
2020-10-14 14:00:00,3.96,3.96,3.93,3.93,251301.0,3.5833,3.5833,3.5562,3.5562,251301.0
2020-10-14 14:30:00,3.93,3.94,3.9,3.9,417268.0,3.5562,3.5652,3.529,3.529,417268.0
2020-10-14 15:00:00,3.91,3.925,3.905,3.925,285957.0,3.5381,3.5517,3.5336,3.5517,285957.0
2020-10-14 15:30:00,3.92,3.93,3.9,3.9,641098.0,3.5471,3.5562,3.529,3.529,641098.0
2020-10-15 09:30:00,3.79,3.8,3.695,3.71,692393.0,3.4295,3.4385,3.3435,3.3571,692393.0
2020-10-15 10:00:00,3.71,3.74,3.69,3.7,227849.0,3.3571,3.3842,3.339,3.3481,227849.0
2020-10-15 10:30:00,3.7,3.7818,3.7,3.78,316707.0,3.3481,3.4221,3.3481,3.4204,316707.0
2020-10-15 11:00:00,3.78,3.815,3.765,3.765,223081.0,3.4204,3.4521,3.4069,3.4069,223081.0
2020-10-15 11:30:00,3.77,3.81,3.762,3.78,168325.0,3.4114,3.4476,3.4042,3.4204,168325.0
2020-10-15 12:00:00,3.78,3.79,3.75,3.76,273291.0,3.4204,3.4295,3.3933,3.4023,273291.0
2020-10-15 12:30:00,3.76,3.78,3.75,3.77,155377.0,3.4023,3.4204,3.3933,3.4114,155377.0
2020-10-15 13:00:00,3.77,3.815,3.76,3.815,74567.0,3.4114,3.4521,3.4023,3.4521,74567.0
2020-10-15 13:30:00,3.82,3.83,3.8,3.8,153331.0,3.4566,3.4657,3.4385,3.4385,153331.0
2020-10-15 14:00:00,3.8,3.81,3.78,3.8,204039.0,3.4385,3.4476,3.4204,3.4385,204039.0
2020-10-15 14:30:00,3.805,3.82,3.79,3.815,145336.0,3.4431,3.4566,3.4295,3.4521,145336.0
2020-10-15 15:00:00,3.815,3.83,3.79,3.815,261576.0,3.4521,3.4657,3.4295,3.4521,261576.0
2020-10-15 15:30:00,3.82,3.84,3.81,3.84,500485.0,3.4566,3.4747,3.4476,3.4747,500485.0
2020-10-16 09:30:00,3.82,3.82,3.72,3.76,352683.0,3.4566,3.4566,3.3662,3.4023,352683.0
2020-10-16 10:00:00,3.76,3.77,3.735,3.76,283581.0,3.4023,3.4114,3.3797,3.4023,283581.0
2020-10-16 10:30:00,3.765,3.78,3.755,3.77,239539.0,3.4069,3.4204,3.3978,3.4114,239539.0
2020-10-16 11:00:00,3.765,3.8,3.75,3.8,476683.0,3.4069,3.4385,3.3933,3.4385,476683.0
2020-10-16 11:30:00,3.8,3.8,3.77,3.775,237197.0,3.4385,3.4385,3.4114,3.4159,237197.0
2020-10-16 12:00:00,3.77,3.77,3.75,3.76,110631.0,3.4114,3.4114,3.3933,3.4023,110631.0
2020-10-16 12:30:00,3.76,3.76,3.725,3.74,127344.0,3.4023,3.4023,3.3707,3.3842,127344.0
2020-10-16 13:00:00,3.74,3.74,3.71,3.72,193151.0,3.3842,3.3842,3.3571,3.3662,193151.0
2020-10-16 13:30:00,3.71,3.72,3.69,3.7,479162.0,3.3571,3.3662,3.339,3.3481,479162.0
2020-10-16 14:00:00,3.7,3.71,3.69,3.7,309401.0,3.3481,3.3571,3.339,3.3481,309401.0
2020-10-16 14:30:00,3.7,3.7,3.67,3.675,306972.0,3.3481,3.3481,3.3209,3.3254,306972.0
2020-10-16 15:00:00,3.675,3.68,3.66,3.665,152915.0,3.3254,3.33,3.3119,3.3164,152915.0
2020-10-16 15:30:00,3.665,3.68,3.63,3.65,1432391.0,3.3164,3.33,3.2847,3.3028,1432391.0
2020-10-19 09:30:00,3.69,3.79,3.69,3.755,854356.0,3.339,3.4295,3.339,3.3978,854356.0
2020-10-19 10:00:00,3.755,3.76,3.695,3.715,525340.0,3.3978,3.4023,3.3435,3.3616,525340.0
2020-10-19 10:30:00,3.72,3.78,3.715,3.77,473480.0,3.3662,3.4204,3.3616,3.4114,473480.0
2020-10-19 11:00:00,3.775,3.7792,3.735,3.75,526614.0,3.4159,3.4197,3.3797,3.3933,526614.0
2020-10-19 11:30:00,3.75,3.765,3.72,3.76,688210.0,3.3933,3.4069,3.3662,3.4023,688210.0
2020-10-19 12:00:00,3.76,3.82,3.75,3.81,650339.0,3.4023,3.4566,3.3933,3.4476,650339.0
2020-10-19 12:30:00,3.81,3.815,3.775,3.775,175891.0,3.4476,3.4521,3.4159,3.4159,175891.0
2020-10-19 13:00:00,3.775,3.78,3.725,3.73,414965.0,3.4159,3.4204,3.3707,3.3752,414965.0
2020-10-19 13:30:00,3.725,3.735,3.695,3.695,311529.0,3.3707,3.3797,3.3435,3.3435,311529.0
2020-10-19 14:00:00,3.7,3.705,3.67,3.695,480460.0,3.3481,3.3526,3.3209,3.3435,480460.0
2020-10-19 14:30:00,3.695,3.695,3.66,3.675,307528.0,3.3435,3.3435,3.3119,3.3254,307528.0
2020-10-19 15:00:00,3.67,3.7,3.66,3.675,357912.0,3.3209,3.3481,3.3119,3.3254,357912.0
2020-10-19 15:30:00,3.675,3.68,3.65,3.66,684671.0,3.3254,3.33,3.3028,3.3119,684671.0
2020-10-20 09:30:00,3.69,3.69,3.625,3.6635,501101.0,3.339,3.339,3.2802,3.315,501101.0
2020-10-20 10:00:00,3.66,3.6697,3.615,3.645,253125.0,3.3119,3.3206,3.2711,3.2983,253125.0
2020-10-20 10:30:00,3.65,3.68,3.63,3.675,389837.0,3.3028,3.33,3.2847,3.3254,389837.0
2020-10-20 11:00:00,3.67,3.69,3.65,3.68,221746.0,3.3209,3.339,3.3028,3.33,221746.0
2020-10-20 11:30:00,3.68,3.695,3.65,3.65,238267.0,3.33,3.3435,3.3028,3.3028,238267.0
2020-10-20 12:00:00,3.65,3.665,3.64,3.65,288961.0,3.3028,3.3164,3.2938,3.3028,288961.0
2020-10-20 12:30:00,3.65,3.72,3.65,3.715,572462.0,3.3028,3.3662,3.3028,3.3616,572462.0
2020-10-20 13:00:00,3.72,3.73,3.69,3.71,149742.0,3.3662,3.3752,3.339,3.3571,149742.0
2020-10-20 13:30:00,3.71,3.72,3.7,3.7157,364396.0,3.3571,3.3662,3.3481,3.3623,364396.0
2020-10-20 14:00:00,3.7144,3.765,3.71,3.75,408867.0,3.3611,3.4069,3.3571,3.3933,408867.0
2020-10-20 14:30:00,3.7595,3.76,3.73,3.73,266842.0,3.4019,3.4023,3.3752,3.3752,266842.0
2020-10-20 15:00:00,3.735,3.735,3.695,3.715,407808.0,3.3797,3.3797,3.3435,3.3616,407808.0
2020-10-20 15:30:00,3.715,3.715,3.68,3.68,486507.0,3.3616,3.3616,3.33,3.33,486507.0
2020-10-21 09:30:00,3.64,3.64,3.58,3.62,444408.0,3.2938,3.2938,3.2395,3.2757,444408.0
2020-10-21 10:00:00,3.62,3.67,3.62,3.66,175323.0,3.2757,3.3209,3.2757,3.3119,175323.0
2020-10-21 10:30:00,3.66,3.71,3.63,3.645,295936.0,3.3119,3.3571,3.2847,3.2983,295936.0
2020-10-21 11:00:00,3.64,3.64,3.59,3.6,346452.0,3.2938,3.2938,3.2485,3.2576,346452.0
2020-10-21 11:30:00,3.6,3.615,3.59,3.6,142285.0,3.2576,3.2711,3.2485,3.2576,142285.0
2020-10-21 12:00:00,3.6,3.64,3.592,3.64,300038.0,3.2576,3.2938,3.2503,3.2938,300038.0
2020-10-21 12:30:00,3.64,3.64,3.6,3.61,221832.0,3.2938,3.2938,3.2576,3.2666,221832.0
2020-10-21 13:00:00,3.61,3.61,3.59,3.6,127975.0,3.2666,3.2666,3.2485,3.2576,127975.0
2020-10-21 13:30:00,3.6,3.61,3.5942,3.595,93009.0,3.2576,3.2666,3.2523,3.253,93009.0
2020-10-21 14:00:00,3.6,3.615,3.59,3.6,151061.0,3.2576,3.2711,3.2485,3.2576,151061.0
2020-10-21 14:30:00,3.605,3.61,3.595,3.61,55528.0,3.2621,3.2666,3.253,3.2666,55528.0
2020-10-21 15:00:00,3.61,3.61,3.59,3.6,217324.0,3.2666,3.2666,3.2485,3.2576,217324.0
2020-10-21 15:30:00,3.6,3.6,3.58,3.58,333826.0,3.2576,3.2576,3.2395,3.2395,333826.0
2020-10-22 09:30:00,3.62,3.62,3.54,3.575,274789.0,3.2757,3.2757,3.2033,3.2349,274789.0
2020-10-22 10:00:00,3.58,3.59,3.54,3.545,193760.0,3.2395,3.2485,3.2033,3.2078,193760.0
2020-10-22 10:30:00,3.55,3.62,3.545,3.61,281372.0,3.2123,3.2757,3.2078,3.2666,281372.0
2020-10-22 11:00:00,3.6193,3.67,3.615,3.66,241035.0,3.275,3.3209,3.2711,3.3119,241035.0
2020-10-22 11:30:00,3.66,3.685,3.645,3.66,439083.0,3.3119,3.3345,3.2983,3.3119,439083.0
2020-10-22 12:00:00,3.66,3.685,3.65,3.68,237867.0,3.3119,3.3345,3.3028,3.33,237867.0
2020-10-22 12:30:00,3.68,3.695,3.67,3.6882,216509.0,3.33,3.3435,3.3209,3.3374,216509.0
2020-10-22 13:00:00,3.69,3.71,3.675,3.6825,279281.0,3.339,3.3571,3.3254,3.3322,279281.0
2020-10-22 13:30:00,3.69,3.71,3.6819,3.71,114047.0,3.339,3.3571,3.3317,3.3571,114047.0
2020-10-22 14:00:00,3.71,3.74,3.7,3.7294,242571.0,3.3571,3.3842,3.3481,3.3747,242571.0
2020-10-22 14:30:00,3.73,3.74,3.7241,3.725,318442.0,3.3752,3.3842,3.3699,3.3707,318442.0
2020-10-22 15:00:00,3.73,3.75,3.72,3.75,262851.0,3.3752,3.3933,3.3662,3.3933,262851.0
2020-10-22 15:30:00,3.75,3.76,3.73,3.75,588834.0,3.3933,3.4023,3.3752,3.3933,588834.0
2020-10-23 09:30:00,3.79,3.795,3.73,3.75,282418.0,3.4295,3.434,3.3752,3.3933,282418.0
2020-10-23 10:00:00,3.75,3.77,3.68,3.72,501506.0,3.3933,3.4114,3.33,3.3662,501506.0
2020-10-23 10:30:00,3.725,3.775,3.725,3.755,458464.0,3.3707,3.4159,3.3707,3.3978,458464.0
2020-10-23 11:00:00,3.755,3.765,3.73,3.76,140011.0,3.3978,3.4069,3.3752,3.4023,140011.0
2020-10-23 11:30:00,3.76,3.78,3.705,3.71,303338.0,3.4023,3.4204,3.3526,3.3571,303338.0
2020-10-23 12:00:00,3.705,3.72,3.69,3.7,221697.0,3.3526,3.3662,3.339,3.3481,221697.0
2020-10-23 12:30:00,3.7,3.705,3.665,3.6758,110946.0,3.3481,3.3526,3.3164,3.3262,110946.0
2020-10-23 13:00:00,3.68,3.69,3.65,3.66,130475.0,3.33,3.339,3.3028,3.3119,130475.0
2020-10-23 13:30:00,3.65,3.66,3.63,3.66,249869.0,3.3028,3.3119,3.2847,3.3119,249869.0
2020-10-23 14:00:00,3.65,3.695,3.64,3.68,347092.0,3.3028,3.3435,3.2938,3.33,347092.0
2020-10-23 14:30:00,3.68,3.71,3.66,3.67,696900.0,3.33,3.3571,3.3119,3.3209,696900.0
2020-10-23 15:00:00,3.67,3.7,3.665,3.7,173514.0,3.3209,3.3481,3.3164,3.3481,173514.0
2020-10-23 15:30:00,3.7,3.74,3.695,3.72,817267.0,3.3481,3.3842,3.3435,3.3662,817267.0
2020-10-26 09:30:00,3.36,3.37,3.16,3.23,4881664.0,3.0404,3.0494,2.8594,2.9228,4881664.0
2020-10-26 10:00:00,3.23,3.285,3.2,3.22,3163728.0,2.9228,2.9725,2.8956,2.9137,3163728.0
2020-10-26 10:30:00,3.215,3.22,3.15,3.17,3770316.0,2.9092,2.9137,2.8504,2.8685,3770316.0
2020-10-26 11:00:00,3.175,3.26,3.1601,3.2501,3254523.0,2.873,2.9499,2.8595,2.9409,3254523.0
2020-10-26 11:30:00,3.25,3.29,3.23,3.28,2956758.0,2.9409,2.9771,2.9228,2.968,2956758.0
2020-10-26 12:00:00,3.275,3.36,3.27,3.335,3165504.0,2.9635,3.0404,2.959,3.0178,3165504.0
2020-10-26 12:30:00,3.335,3.36,3.32,3.325,2025471.0,3.0178,3.0404,3.0042,3.0087,2025471.0
2020-10-26 13:00:00,3.325,3.3482,3.31,3.34,1520179.0,3.0087,3.0297,2.9951,3.0223,1520179.0
2020-10-26 13:30:00,3.335,3.45,3.33,3.4494,1631363.0,3.0178,3.1218,3.0132,3.1213,1631363.0
2020-10-26 14:00:00,3.45,3.455,3.35,3.365,1893294.0,3.1218,3.1264,3.0313,3.0449,1893294.0
2020-10-26 14:30:00,3.36,3.38,3.335,3.335,734181.0,3.0404,3.0585,3.0178,3.0178,734181.0
2020-10-26 15:00:00,3.335,3.385,3.29,3.38,1371910.0,3.0178,3.063,2.9771,3.0585,1371910.0
2020-10-26 15:30:00,3.375,3.42,3.37,3.395,1988517.0,3.054,3.0947,3.0494,3.0721,1988517.0
2020-10-27 09:30:00,3.5,3.59,3.49,3.525,2637987.0,3.1671,3.2485,3.158,3.1897,2637987.0
2020-10-27 10:00:00,3.525,3.54,3.5,3.53,2618420.0,3.1897,3.2033,3.1671,3.1942,2618420.0
2020-10-27 10:30:00,3.525,3.57,3.52,3.555,3936278.0,3.1897,3.2304,3.1852,3.2168,3936278.0
2020-10-27 11:00:00,3.5524,3.67,3.55,3.61,3419923.0,3.2145,3.3209,3.2123,3.2666,3419923.0
2020-10-27 11:30:00,3.61,3.69,3.6,3.64,2819227.0,3.2666,3.339,3.2576,3.2938,2819227.0
2020-10-27 12:00:00,3.64,3.69,3.63,3.67,1570944.0,3.2938,3.339,3.2847,3.3209,1570944.0
2020-10-27 12:30:00,3.67,3.68,3.61,3.625,1815477.0,3.3209,3.33,3.2666,3.2802,1815477.0
2020-10-27 13:00:00,3.62,3.69,3.6,3.655,1680635.0,3.2757,3.339,3.2576,3.3073,1680635.0
2020-10-27 13:30:00,3.65,3.66,3.6275,3.65,1201499.0,3.3028,3.3119,3.2824,3.3028,1201499.0
2020-10-27 14:00:00,3.6501,3.71,3.65,3.66,1920622.0,3.3029,3.3571,3.3028,3.3119,1920622.0
2020-10-27 14:30:00,3.655,3.67,3.63,3.64,1638941.0,3.3073,3.3209,3.2847,3.2938,1638941.0
2020-10-27 15:00:00,3.635,3.64,3.5901,3.62,3065961.0,3.2892,3.2938,3.2486,3.2757,3065961.0
2020-10-27 15:30:00,3.625,3.66,3.62,3.62,4519996.0,3.2802,3.3119,3.2757,3.2757,4519996.0
2020-10-28 09:30:00,3.55,3.56,3.47,3.4825,1562098.0,3.2123,3.2214,3.1399,3.1512,1562098.0
2020-10-28 10:00:00,3.485,3.53,3.45,3.49,1288379.0,3.1535,3.1942,3.1218,3.158,1288379.0
2020-10-28 10:30:00,3.485,3.52,3.45,3.48,1622352.0,3.1535,3.1852,3.1218,3.149,1622352.0
2020-10-28 11:00:00,3.47,3.505,3.46,3.49,674115.0,3.1399,3.1716,3.1309,3.158,674115.0
2020-10-28 11:30:00,3.485,3.535,3.48,3.52,1210508.0,3.1535,3.1987,3.149,3.1852,1210508.0
2020-10-28 12:00:00,3.52,3.53,3.49,3.51,548066.0,3.1852,3.1942,3.158,3.1761,548066.0
2020-10-28 12:30:00,3.515,3.53,3.485,3.5,842662.0,3.1807,3.1942,3.1535,3.1671,842662.0
2020-10-28 13:00:00,3.5,3.51,3.47,3.485,693759.0,3.1671,3.1761,3.1399,3.1535,693759.0
2020-10-28 13:30:00,3.485,3.5276,3.48,3.52,519267.0,3.1535,3.1921,3.149,3.1852,519267.0
2020-10-28 14:00:00,3.52,3.53,3.49,3.52,561613.0,3.1852,3.1942,3.158,3.1852,561613.0
2020-10-28 14:30:00,3.52,3.525,3.47,3.475,1914638.0,3.1852,3.1897,3.1399,3.1445,1914638.0
2020-10-28 15:00:00,3.475,3.49,3.43,3.4382,1899373.0,3.1445,3.158,3.1037,3.1112,1899373.0
2020-10-28 15:30:00,3.435,3.47,3.42,3.435,1838661.0,3.1083,3.1399,3.0947,3.1083,1838661.0
2020-10-29 09:30:00,3.3,3.33,3.185,3.255,2572710.0,2.9861,3.0132,2.882,2.9454,2572710.0
2020-10-29 10:00:00,3.255,3.295,3.21,3.29,1126551.0,2.9454,2.9816,2.9047,2.9771,1126551.0
2020-10-29 10:30:00,3.29,3.36,3.245,3.25,1110996.0,2.9771,3.0404,2.9363,2.9409,1110996.0
2020-10-29 11:00:00,3.245,3.275,3.22,3.24,1205871.0,2.9363,2.9635,2.9137,2.9318,1205871.0
2020-10-29 11:30:00,3.24,3.25,3.205,3.205,1488327.0,2.9318,2.9409,2.9001,2.9001,1488327.0
2020-10-29 12:00:00,3.205,3.24,3.18,3.225,1041132.0,2.9001,2.9318,2.8775,2.9182,1041132.0
2020-10-29 12:30:00,3.23,3.23,3.185,3.195,1154815.0,2.9228,2.9228,2.882,2.8911,1154815.0
2020-10-29 13:00:00,3.195,3.205,3.16,3.185,695225.0,2.8911,2.9001,2.8594,2.882,695225.0
2020-10-29 13:30:00,3.1898,3.23,3.175,3.225,1630442.0,2.8864,2.9228,2.873,2.9182,1630442.0
2020-10-29 14:00:00,3.23,3.2681,3.22,3.255,960652.0,2.9228,2.9572,2.9137,2.9454,960652.0
2020-10-29 14:30:00,3.255,3.295,3.25,3.28,706330.0,2.9454,2.9816,2.9409,2.968,706330.0
2020-10-29 15:00:00,3.275,3.285,3.2347,3.25,997397.0,2.9635,2.9725,2.927,2.9409,997397.0
2020-10-29 15:30:00,3.255,3.32,3.25,3.31,1995450.0,2.9454,3.0042,2.9409,2.9951,1995450.0
2020-10-30 09:30:00,3.24,3.31,3.22,3.275,1002290.0,2.9318,2.9951,2.9137,2.9635,1002290.0
2020-10-30 10:00:00,3.28,3.31,3.2319,3.245,946288.0,2.968,2.9951,2.9245,2.9363,946288.0
2020-10-30 10:30:00,3.24,3.28,3.22,3.225,1139101.0,2.9318,2.968,2.9137,2.9182,1139101.0
2020-10-30 11:00:00,3.23,3.26,3.2281,3.24,841737.0,2.9228,2.9499,2.921,2.9318,841737.0
2020-10-30 11:30:00,3.235,3.235,3.2,3.225,640089.0,2.9273,2.9273,2.8956,2.9182,640089.0
2020-10-30 12:00:00,3.23,3.255,3.22,3.225,804964.0,2.9228,2.9454,2.9137,2.9182,804964.0
2020-10-30 12:30:00,3.23,3.24,3.22,3.225,907223.0,2.9228,2.9318,2.9137,2.9182,907223.0
2020-10-30 13:00:00,3.225,3.265,3.225,3.235,605820.0,2.9182,2.9544,2.9182,2.9273,605820.0
2020-10-30 13:30:00,3.23,3.245,3.2,3.245,667071.0,2.9228,2.9363,2.8956,2.9363,667071.0
2020-10-30 14:00:00,3.24,3.285,3.24,3.285,714988.0,2.9318,2.9725,2.9318,2.9725,714988.0
2020-10-30 14:30:00,3.28,3.29,3.26,3.285,639501.0,2.968,2.9771,2.9499,2.9725,639501.0
2020-10-30 15:00:00,3.285,3.285,3.245,3.26,685779.0,2.9725,2.9725,2.9363,2.9499,685779.0
2020-10-30 15:30:00,3.26,3.29,3.25,3.285,942778.0,2.9499,2.9771,2.9409,2.9725,942778.0
2020-11-02 09:30:00,3.34,3.35,3.25,3.315,907755.0,3.0223,3.0313,2.9409,2.9997,907755.0
2020-11-02 10:00:00,3.315,3.39,3.315,3.385,1169118.0,2.9997,3.0675,2.9997,3.063,1169118.0
2020-11-02 10:30:00,3.38,3.4,3.35,3.39,929543.0,3.0585,3.0766,3.0313,3.0675,929543.0
2020-11-02 11:00:00,3.3818,3.44,3.37,3.4352,799043.0,3.0601,3.1128,3.0494,3.1084,799043.0
2020-11-02 11:30:00,3.435,3.445,3.41,3.42,757138.0,3.1083,3.1173,3.0856,3.0947,757138.0
2020-11-02 12:00:00,3.425,3.4381,3.4,3.42,608419.0,3.0992,3.1111,3.0766,3.0947,608419.0
2020-11-02 12:30:00,3.42,3.44,3.415,3.425,559205.0,3.0947,3.1128,3.0902,3.0992,559205.0
2020-11-02 13:00:00,3.425,3.425,3.375,3.3899,640165.0,3.0992,3.0992,3.054,3.0674,640165.0
2020-11-02 13:30:00,3.385,3.41,3.385,3.395,515478.0,3.063,3.0856,3.063,3.0721,515478.0
2020-11-02 14:00:00,3.39,3.44,3.39,3.44,1076121.0,3.0675,3.1128,3.0675,3.1128,1076121.0
2020-11-02 14:30:00,3.4301,3.475,3.4301,3.4498,1815390.0,3.1038,3.1445,3.1038,3.1217,1815390.0
2020-11-02 15:00:00,3.445,3.46,3.425,3.425,1283167.0,3.1173,3.1309,3.0992,3.0992,1283167.0
2020-11-02 15:30:00,3.43,3.45,3.425,3.45,1561384.0,3.1037,3.1218,3.0992,3.1218,1561384.0
2020-11-03 09:30:00,3.55,3.6,3.52,3.59,652320.0,3.2123,3.2576,3.1852,3.2485,652320.0
2020-11-03 10:00:00,3.59,3.6,3.5401,3.56,1492610.0,3.2485,3.2576,3.2034,3.2214,1492610.0
2020-11-03 10:30:00,3.565,3.6388,3.56,3.615,634082.0,3.2259,3.2927,3.2214,3.2711,634082.0
2020-11-03 11:00:00,3.62,3.645,3.58,3.59,682365.0,3.2757,3.2983,3.2395,3.2485,682365.0
2020-11-03 11:30:00,3.59,3.59,3.555,3.58,416620.0,3.2485,3.2485,3.2168,3.2395,416620.0
2020-11-03 12:00:00,3.58,3.585,3.535,3.535,1364066.0,3.2395,3.244,3.1987,3.1987,1364066.0
2020-11-03 12:30:00,3.53,3.531,3.5,3.505,739849.0,3.1942,3.1951,3.1671,3.1716,739849.0
2020-11-03 13:00:00,3.51,3.55,3.5019,3.535,785993.0,3.1761,3.2123,3.1688,3.1987,785993.0
2020-11-03 13:30:00,3.535,3.545,3.51,3.525,362396.0,3.1987,3.2078,3.1761,3.1897,362396.0
2020-11-03 14:00:00,3.53,3.56,3.525,3.53,381748.0,3.1942,3.2214,3.1897,3.1942,381748.0
2020-11-03 14:30:00,3.53,3.575,3.53,3.565,570636.0,3.1942,3.2349,3.1942,3.2259,570636.0
2020-11-03 15:00:00,3.565,3.565,3.55,3.56,242522.0,3.2259,3.2259,3.2123,3.2214,242522.0
2020-11-03 15:30:00,3.56,3.625,3.56,3.6,1796415.0,3.2214,3.2802,3.2214,3.2576,1796415.0
2020-11-04 09:30:00,3.64,3.64,3.45,3.54,1006843.0,3.2938,3.2938,3.1218,3.2033,1006843.0
2020-11-04 10:00:00,3.54,3.64,3.525,3.615,518869.0,3.2033,3.2938,3.1897,3.2711,518869.0
2020-11-04 10:30:00,3.615,3.69,3.595,3.685,685847.0,3.2711,3.339,3.253,3.3345,685847.0
2020-11-04 11:00:00,3.685,3.7,3.6445,3.655,662001.0,3.3345,3.3481,3.2978,3.3073,662001.0
2020-11-04 11:30:00,3.66,3.67,3.65,3.6689,638617.0,3.3119,3.3209,3.3028,3.3199,638617.0
2020-11-04 12:00:00,3.665,3.71,3.66,3.7,699097.0,3.3164,3.3571,3.3119,3.3481,699097.0
2020-11-04 12:30:00,3.7,3.71,3.68,3.69,406641.0,3.3481,3.3571,3.33,3.339,406641.0
2020-11-04 13:00:00,3.69,3.72,3.655,3.67,812487.0,3.339,3.3662,3.3073,3.3209,812487.0
2020-11-04 13:30:00,3.665,3.68,3.635,3.64,700640.0,3.3164,3.33,3.2892,3.2938,700640.0
2020-11-04 14:00:00,3.64,3.65,3.615,3.63,594219.0,3.2938,3.3028,3.2711,3.2847,594219.0
2020-11-04 14:30:00,3.63,3.64,3.615,3.63,403655.0,3.2847,3.2938,3.2711,3.2847,403655.0
2020-11-04 15:00:00,3.63,3.64,3.595,3.615,491452.0,3.2847,3.2938,3.253,3.2711,491452.0
2020-11-04 15:30:00,3.615,3.64,3.61,3.63,949435.0,3.2711,3.2938,3.2666,3.2847,949435.0
2020-11-05 09:30:00,3.64,3.75,3.64,3.695,609578.0,3.2938,3.3933,3.2938,3.3435,609578.0
2020-11-05 10:00:00,3.695,3.73,3.68,3.69,603687.0,3.3435,3.3752,3.33,3.339,603687.0
2020-11-05 10:30:00,3.68,3.71,3.65,3.66,492270.0,3.33,3.3571,3.3028,3.3119,492270.0
2020-11-05 11:00:00,3.66,3.665,3.6224,3.625,393320.0,3.3119,3.3164,3.2778,3.2802,393320.0
2020-11-05 11:30:00,3.625,3.65,3.62,3.64,211380.0,3.2802,3.3028,3.2757,3.2938,211380.0
2020-11-05 12:00:00,3.64,3.64,3.62,3.625,243348.0,3.2938,3.2938,3.2757,3.2802,243348.0
2020-11-05 12:30:00,3.625,3.65,3.62,3.625,280060.0,3.2802,3.3028,3.2757,3.2802,280060.0
2020-11-05 13:00:00,3.625,3.6506,3.61,3.64,692038.0,3.2802,3.3034,3.2666,3.2938,692038.0
2020-11-05 13:30:00,3.64,3.67,3.635,3.66,1018506.0,3.2938,3.3209,3.2892,3.3119,1018506.0
2020-11-05 14:00:00,3.6628,3.68,3.64,3.64,217641.0,3.3144,3.33,3.2938,3.2938,217641.0
2020-11-05 14:30:00,3.645,3.65,3.615,3.625,375609.0,3.2983,3.3028,3.2711,3.2802,375609.0
2020-11-05 15:00:00,3.625,3.64,3.62,3.63,381251.0,3.2802,3.2938,3.2757,3.2847,381251.0
2020-11-05 15:30:00,3.635,3.66,3.62,3.65,1256834.0,3.2892,3.3119,3.2757,3.3028,1256834.0
2020-11-06 09:30:00,3.61,3.68,3.61,3.63,579359.0,3.2666,3.33,3.2666,3.2847,579359.0
2020-11-06 10:00:00,3.635,3.685,3.6101,3.67,549817.0,3.2892,3.3345,3.2667,3.3209,549817.0
2020-11-06 10:30:00,3.67,3.67,3.6317,3.645,470341.0,3.3209,3.3209,3.2862,3.2983,470341.0
2020-11-06 11:00:00,3.645,3.665,3.615,3.64,554267.0,3.2983,3.3164,3.2711,3.2938,554267.0
2020-11-06 11:30:00,3.64,3.66,3.605,3.605,752051.0,3.2938,3.3119,3.2621,3.2621,752051.0
2020-11-06 12:00:00,3.605,3.615,3.59,3.61,218509.0,3.2621,3.2711,3.2485,3.2666,218509.0
2020-11-06 12:30:00,3.615,3.64,3.6,3.61,628334.0,3.2711,3.2938,3.2576,3.2666,628334.0
2020-11-06 13:00:00,3.61,3.615,3.583,3.6,349098.0,3.2666,3.2711,3.2422,3.2576,349098.0
2020-11-06 13:30:00,3.605,3.625,3.6,3.61,514204.0,3.2621,3.2802,3.2576,3.2666,514204.0
2020-11-06 14:00:00,3.61,3.625,3.59,3.615,511473.0,3.2666,3.2802,3.2485,3.2711,511473.0
2020-11-06 14:30:00,3.62,3.63,3.6,3.62,285072.0,3.2757,3.2847,3.2576,3.2757,285072.0
2020-11-06 15:00:00,3.62,3.625,3.585,3.6,402474.0,3.2757,3.2802,3.244,3.2576,402474.0
2020-11-06 15:30:00,3.6,3.61,3.57,3.58,939063.0,3.2576,3.2666,3.2304,3.2395,939063.0
2020-11-09 09:30:00,4.02,4.32,4.01,4.15,2155049.0,3.6376,3.9091,3.6286,3.7552,2155049.0
2020-11-09 10:00:00,4.15,4.18,4.07,4.12,2275362.0,3.7552,3.7824,3.6829,3.7281,2275362.0
2020-11-09 10:30:00,4.12,4.2,4.12,4.19,980854.0,3.7281,3.8005,3.7281,3.7914,980854.0
2020-11-09 11:00:00,4.2,4.2,4.15,4.17,840156.0,3.8005,3.8005,3.7552,3.7733,840156.0
2020-11-09 11:30:00,4.17,4.225,4.15,4.225,670186.0,3.7733,3.8231,3.7552,3.8231,670186.0
2020-11-09 12:00:00,4.22,4.32,4.22,4.3122,1230698.0,3.8186,3.9091,3.8186,3.902,1230698.0
2020-11-09 12:30:00,4.314,4.3335,4.28,4.285,569452.0,3.9036,3.9213,3.8729,3.8774,569452.0
2020-11-09 13:00:00,4.28,4.325,4.28,4.32,464609.0,3.8729,3.9136,3.8729,3.9091,464609.0
2020-11-09 13:30:00,4.32,4.33,4.255,4.32,572091.0,3.9091,3.9181,3.8503,3.9091,572091.0
2020-11-09 14:00:00,4.32,4.355,4.285,4.29,924625.0,3.9091,3.9407,3.8774,3.8819,924625.0
2020-11-09 14:30:00,4.29,4.33,4.2518,4.27,1060785.0,3.8819,3.9181,3.8474,3.8638,1060785.0
2020-11-09 15:00:00,4.265,4.395,4.26,4.38,1456908.0,3.8593,3.9769,3.8548,3.9634,1456908.0
2020-11-09 15:30:00,4.38,4.42,4.31,4.32,1884376.0,3.9634,3.9996,3.9,3.9091,1884376.0
2020-11-10 09:30:00,4.37,4.38,4.19,4.37,1516957.0,3.9543,3.9634,3.7914,3.9543,1516957.0
2020-11-10 10:00:00,4.375,4.44,4.35,4.43,1184651.0,3.9588,4.0177,3.9362,4.0086,1184651.0
2020-11-10 10:30:00,4.42,4.445,4.38,4.405,775834.0,3.9996,4.0222,3.9634,3.986,775834.0
2020-11-10 11:00:00,4.41,4.42,4.355,4.38,643512.0,3.9905,3.9996,3.9407,3.9634,643512.0
2020-11-10 11:30:00,4.38,4.39,4.345,4.38,533971.0,3.9634,3.9724,3.9317,3.9634,533971.0
2020-11-10 12:00:00,4.38,4.395,4.36,4.38,387183.0,3.9634,3.9769,3.9453,3.9634,387183.0
2020-11-10 12:30:00,4.38,4.38,4.345,4.35,343279.0,3.9634,3.9634,3.9317,3.9362,343279.0
2020-11-10 13:00:00,4.355,4.355,4.325,4.335,410860.0,3.9407,3.9407,3.9136,3.9227,410860.0
2020-11-10 13:30:00,4.34,4.36,4.315,4.355,680195.0,3.9272,3.9453,3.9046,3.9407,680195.0
2020-11-10 14:00:00,4.36,4.365,4.335,4.365,310807.0,3.9453,3.9498,3.9227,3.9498,310807.0
2020-11-10 14:30:00,4.365,4.375,4.34,4.355,316687.0,3.9498,3.9588,3.9272,3.9407,316687.0
2020-11-10 15:00:00,4.36,4.385,4.35,4.35,363330.0,3.9453,3.9679,3.9362,3.9362,363330.0
2020-11-10 15:30:00,4.355,4.39,4.35,4.38,1018664.0,3.9407,3.9724,3.9362,3.9634,1018664.0
2020-11-11 09:30:00,4.42,4.47,4.41,4.42,549093.0,3.9996,4.0448,3.9905,3.9996,549093.0
2020-11-11 10:00:00,4.415,4.46,4.4,4.45,830648.0,3.995,4.0358,3.9815,4.0267,830648.0
2020-11-11 10:30:00,4.45,4.45,4.41,4.43,569929.0,4.0267,4.0267,3.9905,4.0086,569929.0
2020-11-11 11:00:00,4.43,4.46,4.42,4.46,657851.0,4.0086,4.0358,3.9996,4.0358,657851.0
2020-11-11 11:30:00,4.46,4.47,4.42,4.43,287801.0,4.0358,4.0448,3.9996,4.0086,287801.0
2020-11-11 12:00:00,4.43,4.445,4.41,4.42,297426.0,4.0086,4.0222,3.9905,3.9996,297426.0
2020-11-11 12:30:00,4.41,4.42,4.395,4.42,181756.0,3.9905,3.9996,3.9769,3.9996,181756.0
2020-11-11 13:00:00,4.415,4.44,4.405,4.435,211127.0,3.995,4.0177,3.986,4.0131,211127.0
2020-11-11 13:30:00,4.43,4.4491,4.41,4.435,343620.0,4.0086,4.0259,3.9905,4.0131,343620.0
2020-11-11 14:00:00,4.435,4.44,4.39,4.39,268153.0,4.0131,4.0177,3.9724,3.9724,268153.0
2020-11-11 14:30:00,4.395,4.41,4.385,4.405,227327.0,3.9769,3.9905,3.9679,3.986,227327.0
2020-11-11 15:00:00,4.41,4.41,4.3733,4.375,392037.0,3.9905,3.9905,3.9573,3.9588,392037.0
2020-11-11 15:30:00,4.38,4.42,4.375,4.41,1084130.0,3.9634,3.9996,3.9588,3.9905,1084130.0
2020-11-12 09:30:00,4.32,4.36,4.29,4.32,582347.0,3.9091,3.9453,3.8819,3.9091,582347.0
2020-11-12 10:00:00,4.315,4.38,4.3019,4.355,606705.0,3.9046,3.9634,3.8927,3.9407,606705.0
2020-11-12 10:30:00,4.355,4.39,4.355,4.38,363838.0,3.9407,3.9724,3.9407,3.9634,363838.0
2020-11-12 11:00:00,4.38,4.38,4.33,4.33,269137.0,3.9634,3.9634,3.9181,3.9181,269137.0
2020-11-12 11:30:00,4.33,4.33,4.285,4.31,321367.0,3.9181,3.9181,3.8774,3.9,321367.0
2020-11-12 12:00:00,4.305,4.3282,4.29,4.3,237265.0,3.8955,3.9165,3.8819,3.891,237265.0
2020-11-12 12:30:00,4.3,4.3,4.23,4.245,422016.0,3.891,3.891,3.8276,3.8412,422016.0
2020-11-12 13:00:00,4.245,4.25,4.16,4.17,281448.0,3.8412,3.8457,3.7643,3.7733,281448.0
2020-11-12 13:30:00,4.175,4.205,4.17,4.19,457235.0,3.7779,3.805,3.7733,3.7914,457235.0
2020-11-12 14:00:00,4.19,4.1978,4.12,4.125,226006.0,3.7914,3.7985,3.7281,3.7326,226006.0
2020-11-12 14:30:00,4.125,4.145,4.085,4.09,497447.0,3.7326,3.7507,3.6964,3.701,497447.0
2020-11-12 15:00:00,4.09,4.095,4.0623,4.07,802634.0,3.701,3.7055,3.6759,3.6829,802634.0
2020-11-12 15:30:00,4.07,4.1,4.04,4.1,1511200.0,3.6829,3.71,3.6557,3.71,1511200.0
2020-11-13 09:30:00,4.1,4.205,4.1,4.195,295192.0,3.71,3.805,3.71,3.796,295192.0
2020-11-13 10:00:00,4.195,4.23,4.145,4.18,515481.0,3.796,3.8276,3.7507,3.7824,515481.0
2020-11-13 10:30:00,4.18,4.185,4.13,4.13,413222.0,3.7824,3.7869,3.7372,3.7372,413222.0
2020-11-13 11:00:00,4.135,4.16,4.125,4.14,255491.0,3.7417,3.7643,3.7326,3.7462,255491.0
2020-11-13 11:30:00,4.14,4.1499,4.11,4.125,211819.0,3.7462,3.7552,3.7191,3.7326,211819.0
2020-11-13 12:00:00,4.13,4.145,4.12,4.14,280437.0,3.7372,3.7507,3.7281,3.7462,280437.0
2020-11-13 12:30:00,4.14,4.165,4.12,4.165,232809.0,3.7462,3.7688,3.7281,3.7688,232809.0
2020-11-13 13:00:00,4.16,4.18,4.15,4.17,115823.0,3.7643,3.7824,3.7552,3.7733,115823.0
2020-11-13 13:30:00,4.17,4.23,4.155,4.22,536080.0,3.7733,3.8276,3.7598,3.8186,536080.0
2020-11-13 14:00:00,4.22,4.315,4.21,4.2899,1169440.0,3.8186,3.9046,3.8095,3.8818,1169440.0
2020-11-13 14:30:00,4.28,4.29,4.235,4.29,661507.0,3.8729,3.8819,3.8322,3.8819,661507.0
2020-11-13 15:00:00,4.29,4.3,4.255,4.26,265493.0,3.8819,3.891,3.8503,3.8548,265493.0
2020-11-13 15:30:00,4.26,4.29,4.2527,4.28,1523846.0,3.8548,3.8819,3.8482,3.8729,1523846.0
2020-11-16 09:30:00,4.55,4.5718,4.47,4.5018,994149.0,4.1172,4.1369,4.0448,4.0736,994149.0
2020-11-16 10:00:00,4.505,4.51,4.4519,4.465,396646.0,4.0765,4.081,4.0284,4.0403,396646.0
2020-11-16 10:30:00,4.465,4.5,4.445,4.465,493825.0,4.0403,4.072,4.0222,4.0403,493825.0
2020-11-16 11:00:00,4.47,4.51,4.445,4.49,457868.0,4.0448,4.081,4.0222,4.0629,457868.0
2020-11-16 11:30:00,4.49,4.515,4.47,4.515,273752.0,4.0629,4.0855,4.0448,4.0855,273752.0
2020-11-16 12:00:00,4.52,4.55,4.51,4.52,283376.0,4.0901,4.1172,4.081,4.0901,283376.0
2020-11-16 12:30:00,4.52,4.53,4.51,4.52,164723.0,4.0901,4.0991,4.081,4.0901,164723.0
2020-11-16 13:00:00,4.525,4.55,4.515,4.53,256124.0,4.0946,4.1172,4.0855,4.0991,256124.0
2020-11-16 13:30:00,4.53,4.54,4.49,4.525,413024.0,4.0991,4.1082,4.0629,4.0946,413024.0
2020-11-16 14:00:00,4.52,4.54,4.52,4.53,157144.0,4.0901,4.1082,4.0901,4.0991,157144.0
2020-11-16 14:30:00,4.535,4.545,4.525,4.535,353320.0,4.1036,4.1127,4.0946,4.1036,353320.0
2020-11-16 15:00:00,4.53,4.5376,4.51,4.515,495498.0,4.0991,4.106,4.081,4.0855,495498.0
2020-11-16 15:30:00,4.514,4.545,4.495,4.51,1335299.0,4.0846,4.1127,4.0674,4.081,1335299.0
2020-11-17 09:30:00,4.48,4.5,4.42,4.44,825141.0,4.0539,4.072,3.9996,4.0177,825141.0
2020-11-17 10:00:00,4.43,4.5379,4.43,4.53,455650.0,4.0086,4.1063,4.0086,4.0991,455650.0
2020-11-17 10:30:00,4.53,4.555,4.505,4.54,308993.0,4.0991,4.1217,4.0765,4.1082,308993.0
2020-11-17 11:00:00,4.545,4.62,4.54,4.615,398222.0,4.1127,4.1805,4.1082,4.176,398222.0
2020-11-17 11:30:00,4.62,4.63,4.59,4.62,428666.0,4.1805,4.1896,4.1534,4.1805,428666.0
2020-11-17 12:00:00,4.62,4.63,4.61,4.625,921028.0,4.1805,4.1896,4.1715,4.1851,921028.0
2020-11-17 12:30:00,4.625,4.63,4.59,4.595,446720.0,4.1851,4.1896,4.1534,4.1579,446720.0
2020-11-17 13:00:00,4.5981,4.615,4.59,4.61,207068.0,4.1607,4.176,4.1534,4.1715,207068.0
2020-11-17 13:30:00,4.605,4.62,4.6,4.615,195582.0,4.167,4.1805,4.1624,4.176,195582.0
2020-11-17 14:00:00,4.62,4.65,4.613,4.635,646092.0,4.1805,4.2077,4.1742,4.1941,646092.0
2020-11-17 14:30:00,4.635,4.695,4.63,4.6901,456525.0,4.1941,4.2484,4.1896,4.244,456525.0
2020-11-17 15:00:00,4.69,4.695,4.645,4.665,1054513.0,4.2439,4.2484,4.2032,4.2213,1054513.0
2020-11-17 15:30:00,4.665,4.7,4.66,4.69,1691050.0,4.2213,4.2529,4.2167,4.2439,1691050.0
2020-11-18 09:30:00,4.82,4.83,4.73,4.78,624699.0,4.3615,4.3706,4.2801,4.3253,624699.0
2020-11-18 10:00:00,4.775,4.848,4.775,4.82,464157.0,4.3208,4.3869,4.3208,4.3615,464157.0
2020-11-18 10:30:00,4.82,4.85,4.79,4.84,278135.0,4.3615,4.3887,4.3344,4.3796,278135.0
2020-11-18 11:00:00,4.8482,4.88,4.84,4.86,399575.0,4.387,4.4158,4.3796,4.3977,399575.0
2020-11-18 11:30:00,4.85,4.9,4.845,4.9,377732.0,4.3887,4.4339,4.3841,4.4339,377732.0
2020-11-18 12:00:00,4.9,4.915,4.88,4.88,280161.0,4.4339,4.4475,4.4158,4.4158,280161.0
2020-11-18 12:30:00,4.88,4.89,4.86,4.87,388436.0,4.4158,4.4249,4.3977,4.4068,388436.0
2020-11-18 13:00:00,4.87,4.8975,4.85,4.855,493298.0,4.4068,4.4316,4.3887,4.3932,493298.0
2020-11-18 13:30:00,4.855,4.8699,4.815,4.825,516692.0,4.3932,4.4067,4.357,4.366,516692.0
2020-11-18 14:00:00,4.83,4.845,4.71,4.74,527453.0,4.3706,4.3841,4.262,4.2891,527453.0
2020-11-18 14:30:00,4.745,4.8,4.72,4.73,534579.0,4.2937,4.3434,4.271,4.2801,534579.0
2020-11-18 15:00:00,4.7376,4.765,4.7,4.7,549885.0,4.287,4.3117,4.2529,4.2529,549885.0
2020-11-18 15:30:00,4.705,4.71,4.64,4.65,950675.0,4.2575,4.262,4.1986,4.2077,950675.0
2020-11-19 09:30:00,4.6,4.65,4.55,4.635,1261919.0,4.1624,4.2077,4.1172,4.1941,1261919.0
2020-11-19 10:00:00,4.635,4.6561,4.54,4.56,712288.0,4.1941,4.2132,4.1082,4.1262,712288.0
2020-11-19 10:30:00,4.57,4.58,4.5418,4.555,486641.0,4.1353,4.1443,4.1098,4.1217,486641.0
2020-11-19 11:00:00,4.555,4.59,4.54,4.565,274499.0,4.1217,4.1534,4.1082,4.1308,274499.0
2020-11-19 11:30:00,4.56,4.595,4.555,4.58,234574.0,4.1262,4.1579,4.1217,4.1443,234574.0
2020-11-19 12:00:00,4.5748,4.59,4.57,4.585,189221.0,4.1396,4.1534,4.1353,4.1489,189221.0
2020-11-19 12:30:00,4.58,4.6,4.565,4.585,447728.0,4.1443,4.1624,4.1308,4.1489,447728.0
2020-11-19 13:00:00,4.59,4.615,4.58,4.605,196157.0,4.1534,4.176,4.1443,4.167,196157.0
2020-11-19 13:30:00,4.605,4.61,4.57,4.575,325405.0,4.167,4.1715,4.1353,4.1398,325405.0
2020-11-19 14:00:00,4.575,4.605,4.56,4.56,263612.0,4.1398,4.167,4.1262,4.1262,263612.0
2020-11-19 14:30:00,4.565,4.62,4.565,4.6,451770.0,4.1308,4.1805,4.1308,4.1624,451770.0
2020-11-19 15:00:00,4.6,4.6299,4.595,4.61,277388.0,4.1624,4.1895,4.1579,4.1715,277388.0
2020-11-19 15:30:00,4.61,4.65,4.61,4.62,688593.0,4.1715,4.2077,4.1715,4.1805,688593.0
2020-11-20 09:30:00,4.62,4.625,4.575,4.605,616775.0,4.1805,4.1851,4.1398,4.167,616775.0
2020-11-20 10:00:00,4.605,4.61,4.55,4.5529,368110.0,4.167,4.1715,4.1172,4.1198,368110.0
2020-11-20 10:30:00,4.555,4.615,4.55,4.6,598075.0,4.1217,4.176,4.1172,4.1624,598075.0
2020-11-20 11:00:00,4.6,4.635,4.6,4.63,310539.0,4.1624,4.1941,4.1624,4.1896,310539.0
2020-11-20 11:30:00,4.63,4.64,4.61,4.64,169010.0,4.1896,4.1986,4.1715,4.1986,169010.0
2020-11-20 12:00:00,4.64,4.67,4.635,4.665,185883.0,4.1986,4.2258,4.1941,4.2213,185883.0
2020-11-20 12:30:00,4.67,4.685,4.66,4.6841,165702.0,4.2258,4.2394,4.2167,4.2385,165702.0
2020-11-20 13:00:00,4.685,4.705,4.68,4.7,169307.0,4.2394,4.2575,4.2348,4.2529,169307.0
2020-11-20 13:30:00,4.705,4.74,4.705,4.7348,348612.0,4.2575,4.2891,4.2575,4.2844,348612.0
2020-11-20 14:00:00,4.7318,4.759,4.73,4.745,365058.0,4.2817,4.3063,4.2801,4.2937,365058.0
2020-11-20 14:30:00,4.75,4.77,4.73,4.75,281689.0,4.2982,4.3163,4.2801,4.2982,281689.0
2020-11-20 15:00:00,4.75,4.755,4.705,4.705,270290.0,4.2982,4.3027,4.2575,4.2575,270290.0
2020-11-20 15:30:00,4.71,4.72,4.69,4.71,893135.0,4.262,4.271,4.2439,4.262,893135.0
2020-11-23 09:30:00,4.84,4.9,4.78,4.89,807590.0,4.3796,4.4339,4.3253,4.4249,807590.0
2020-11-23 10:00:00,4.89,4.99,4.87,4.955,671273.0,4.4249,4.5153,4.4068,4.4837,671273.0
2020-11-23 10:30:00,4.95,5.055,4.95,5.045,361889.0,4.4792,4.5742,4.4792,4.5651,361889.0
2020-11-23 11:00:00,5.04,5.07,5.0,5.06,730555.0,4.5606,4.5877,4.5244,4.5787,730555.0
2020-11-23 11:30:00,5.06,5.095,5.0358,5.09,426546.0,4.5787,4.6104,4.5568,4.6058,426546.0
2020-11-23 12:00:00,5.09,5.125,5.08,5.1,183767.0,4.6058,4.6375,4.5968,4.6149,183767.0
2020-11-23 12:30:00,5.105,5.14,5.09,5.13,354766.0,4.6194,4.6511,4.6058,4.642,354766.0
2020-11-23 13:00:00,5.12,5.1457,5.1,5.12,376003.0,4.633,4.6562,4.6149,4.633,376003.0
2020-11-23 13:30:00,5.11,5.115,5.065,5.11,336977.0,4.6239,4.6285,4.5832,4.6239,336977.0
2020-11-23 14:00:00,5.11,5.2,5.105,5.195,280383.0,4.6239,4.7054,4.6194,4.7008,280383.0
2020-11-23 14:30:00,5.19,5.215,5.1575,5.215,593718.0,4.6963,4.7189,4.6669,4.7189,593718.0
2020-11-23 15:00:00,5.21,5.23,5.16,5.175,368353.0,4.7144,4.7325,4.6692,4.6827,368353.0
2020-11-23 15:30:00,5.175,5.25,5.17,5.25,978682.0,4.6827,4.7506,4.6782,4.7506,978682.0
2020-11-24 09:30:00,5.5,5.56,5.35,5.5582,2002391.0,4.9768,5.0311,4.8411,5.0295,2002391.0
2020-11-24 10:00:00,5.5504,5.5784,5.46,5.485,1002212.0,5.0224,5.0478,4.9406,4.9633,1002212.0
2020-11-24 10:30:00,5.4856,5.5076,5.415,5.425,715744.0,4.9638,4.9837,4.8999,4.909,715744.0
2020-11-24 11:00:00,5.43,5.485,5.43,5.44,518241.0,4.9135,4.9633,4.9135,4.9225,518241.0
2020-11-24 11:30:00,5.445,5.49,5.42,5.46,588054.0,4.9271,4.9678,4.9044,4.9406,588054.0
2020-11-24 12:00:00,5.46,5.515,5.43,5.5,832933.0,4.9406,4.9904,4.9135,4.9768,832933.0
2020-11-24 12:30:00,5.495,5.51,5.485,5.4918,445952.0,4.9723,4.9859,4.9633,4.9694,445952.0
2020-11-24 13:00:00,5.495,5.5,5.44,5.44,351969.0,4.9723,4.9768,4.9225,4.9225,351969.0
2020-11-24 13:30:00,5.44,5.445,5.345,5.35,565965.0,4.9225,4.9271,4.8366,4.8411,565965.0
2020-11-24 14:00:00,5.35,5.42,5.345,5.375,613342.0,4.8411,4.9044,4.8366,4.8637,613342.0
2020-11-24 14:30:00,5.375,5.4154,5.36,5.415,464872.0,4.8637,4.9003,4.8502,4.8999,464872.0
2020-11-24 15:00:00,5.42,5.44,5.4,5.4164,237202.0,4.9044,4.9225,4.8863,4.9012,237202.0
2020-11-24 15:30:00,5.41,5.44,5.39,5.4,584738.0,4.8954,4.9225,4.8773,4.8863,584738.0
2020-11-25 09:30:00,5.34,5.37,5.225,5.25,1075704.0,4.8321,4.8592,4.728,4.7506,1075704.0
2020-11-25 10:00:00,5.255,5.33,5.23,5.326,847619.0,4.7551,4.823,4.7325,4.8194,847619.0
2020-11-25 10:30:00,5.33,5.43,5.305,5.41,514487.0,4.823,4.9135,4.8004,4.8954,514487.0
2020-11-25 11:00:00,5.41,5.44,5.38,5.385,273198.0,4.8954,4.9225,4.8682,4.8728,273198.0
2020-11-25 11:30:00,5.39,5.43,5.39,5.425,239998.0,4.8773,4.9135,4.8773,4.909,239998.0
2020-11-25 12:00:00,5.425,5.43,5.35,5.39,271669.0,4.909,4.9135,4.8411,4.8773,271669.0
2020-11-25 12:30:00,5.385,5.4279,5.38,5.42,253391.0,4.8728,4.9116,4.8682,4.9044,253391.0
2020-11-25 13:00:00,5.425,5.4445,5.41,5.41,212789.0,4.909,4.9266,4.8954,4.8954,212789.0
2020-11-25 13:30:00,5.42,5.44,5.4,5.43,292705.0,4.9044,4.9225,4.8863,4.9135,292705.0
2020-11-25 14:00:00,5.43,5.43,5.38,5.425,281640.0,4.9135,4.9135,4.8682,4.909,281640.0
2020-11-25 14:30:00,5.425,5.435,5.405,5.435,367382.0,4.909,4.918,4.8909,4.918,367382.0
2020-11-25 15:00:00,5.43,5.45,5.43,5.435,403690.0,4.9135,4.9316,4.9135,4.918,403690.0
2020-11-25 15:30:00,5.435,5.44,5.42,5.42,701517.0,4.918,4.9225,4.9044,4.9044,701517.0
2020-11-27 09:30:00,5.33,5.43,5.28,5.41,671428.0,4.823,4.9135,4.7778,4.8954,671428.0
2020-11-27 10:00:00,5.41,5.4276,5.335,5.34,490595.0,4.8954,4.9113,4.8275,4.8321,490595.0
2020-11-27 10:30:00,5.34,5.37,5.305,5.37,262335.0,4.8321,4.8592,4.8004,4.8592,262335.0
2020-11-27 11:00:00,5.37,5.4,5.345,5.37,313221.0,4.8592,4.8863,4.8366,4.8592,313221.0
2020-11-27 11:30:00,5.36,5.38,5.33,5.335,462845.0,4.8502,4.8682,4.823,4.8275,462845.0
2020-11-27 12:00:00,5.335,5.345,5.28,5.28,446056.0,4.8275,4.8366,4.7778,4.7778,446056.0
2020-11-27 12:30:00,5.28,5.37,5.28,5.35,1048505.0,4.7778,4.8592,4.7778,4.8411,1048505.0
2020-11-30 09:30:00,5.3,5.335,5.23,5.295,602549.0,4.7959,4.8275,4.7325,4.7913,602549.0
2020-11-30 10:00:00,5.3,5.31,5.17,5.18,510119.0,4.7959,4.8049,4.6782,4.6873,510119.0
2020-11-30 10:30:00,5.18,5.185,5.09,5.16,462142.0,4.6873,4.6918,4.6058,4.6692,462142.0
2020-11-30 11:00:00,5.16,5.19,5.107,5.115,525471.0,4.6692,4.6963,4.6212,4.6285,525471.0
2020-11-30 11:30:00,5.11,5.14,5.09,5.09,356817.0,4.6239,4.6511,4.6058,4.6058,356817.0
2020-11-30 12:00:00,5.0981,5.105,5.07,5.08,352080.0,4.6132,4.6194,4.5877,4.5968,352080.0
2020-11-30 12:30:00,5.085,5.115,5.08,5.105,319031.0,4.6013,4.6285,4.5968,4.6194,319031.0
2020-11-30 13:00:00,5.1099,5.11,5.09,5.09,213717.0,4.6238,4.6239,4.6058,4.6058,213717.0
2020-11-30 13:30:00,5.095,5.095,5.07,5.07,245140.0,4.6104,4.6104,4.5877,4.5877,245140.0
2020-11-30 14:00:00,5.07,5.09,5.053,5.08,295651.0,4.5877,4.6058,4.5724,4.5968,295651.0
2020-11-30 14:30:00,5.09,5.1094,5.05,5.1,367719.0,4.6058,4.6234,4.5696,4.6149,367719.0
2020-11-30 15:00:00,5.1,5.11,5.05,5.055,589111.0,4.6149,4.6239,4.5696,4.5742,589111.0
2020-11-30 15:30:00,5.055,5.07,4.96,4.9618,1556589.0,4.5742,4.5877,4.4882,4.4898,1556589.0
2020-12-01 09:30:00,5.09,5.185,5.07,5.1,844786.0,4.6058,4.6918,4.5877,4.6149,844786.0
2020-12-01 10:00:00,5.095,5.14,5.055,5.13,542772.0,4.6104,4.6511,4.5742,4.642,542772.0
2020-12-01 10:30:00,5.13,5.14,5.04,5.055,416948.0,4.642,4.6511,4.5606,4.5742,416948.0
2020-12-01 11:00:00,5.05,5.08,5.01,5.065,429568.0,4.5696,4.5968,4.5334,4.5832,429568.0
2020-12-01 11:30:00,5.06,5.06,5.0,5.0,212482.0,4.5787,4.5787,4.5244,4.5244,212482.0
2020-12-01 12:00:00,5.0,5.07,4.9918,5.065,297754.0,4.5244,4.5877,4.517,4.5832,297754.0
2020-12-01 12:30:00,5.06,5.09,5.045,5.085,195981.0,4.5787,4.6058,4.5651,4.6013,195981.0
2020-12-01 13:00:00,5.08,5.086,5.005,5.01,184919.0,4.5968,4.6022,4.5289,4.5334,184919.0
2020-12-01 13:30:00,5.005,5.03,4.96,4.975,416278.0,4.5289,4.5515,4.4882,4.5018,416278.0
2020-12-01 14:00:00,4.974,5.0,4.95,4.99,442236.0,4.5009,4.5244,4.4792,4.5153,442236.0
2020-12-01 14:30:00,4.99,5.005,4.98,4.98,333681.0,4.5153,4.5289,4.5063,4.5063,333681.0
2020-12-01 15:00:00,4.975,5.015,4.96,5.005,351279.0,4.5018,4.538,4.4882,4.5289,351279.0
2020-12-01 15:30:00,5.005,5.025,4.97,4.995,890931.0,4.5289,4.547,4.4972,4.5199,890931.0
2020-12-02 09:30:00,4.99,5.13,4.94,5.125,1284099.0,4.5153,4.642,4.4701,4.6375,1284099.0
2020-12-02 10:00:00,5.13,5.19,5.1,5.17,754546.0,4.642,4.6963,4.6149,4.6782,754546.0
2020-12-02 10:30:00,5.1718,5.275,5.16,5.25,578440.0,4.6799,4.7732,4.6692,4.7506,578440.0
2020-12-02 11:00:00,5.255,5.37,5.25,5.365,788494.0,4.7551,4.8592,4.7506,4.8547,788494.0
2020-12-02 11:30:00,5.3656,5.385,5.305,5.37,627017.0,4.8552,4.8728,4.8004,4.8592,627017.0
2020-12-02 12:00:00,5.37,5.3781,5.34,5.35,420928.0,4.8592,4.8665,4.8321,4.8411,420928.0
2020-12-02 12:30:00,5.355,5.37,5.3,5.305,258563.0,4.8456,4.8592,4.7959,4.8004,258563.0
2020-12-02 13:00:00,5.305,5.31,5.275,5.285,268027.0,4.8004,4.8049,4.7732,4.7823,268027.0
2020-12-02 13:30:00,5.285,5.305,5.25,5.2567,333198.0,4.7823,4.8004,4.7506,4.7567,333198.0
2020-12-02 14:00:00,5.255,5.3,5.24,5.29,323649.0,4.7551,4.7959,4.7416,4.7868,323649.0
2020-12-02 14:30:00,5.29,5.3,5.245,5.25,335016.0,4.7868,4.7959,4.7461,4.7506,335016.0
2020-12-02 15:00:00,5.25,5.265,5.225,5.235,277455.0,4.7506,4.7642,4.728,4.737,277455.0
2020-12-02 15:30:00,5.235,5.24,5.2,5.205,1052900.0,4.737,4.7416,4.7054,4.7099,1052900.0
2020-12-03 09:30:00,5.27,5.29,5.15,5.24,795539.0,4.7687,4.7868,4.6601,4.7416,795539.0
2020-12-03 10:00:00,5.24,5.2901,5.22,5.2901,536704.0,4.7416,4.7869,4.7235,4.7869,536704.0
2020-12-03 10:30:00,5.3,5.35,5.29,5.35,628581.0,4.7959,4.8411,4.7868,4.8411,628581.0
2020-12-03 11:00:00,5.345,5.36,5.3,5.3175,611228.0,4.8366,4.8502,4.7959,4.8117,611228.0
2020-12-03 11:30:00,5.31,5.33,5.27,5.3,480783.0,4.8049,4.823,4.7687,4.7959,480783.0
2020-12-03 12:00:00,5.31,5.32,5.27,5.3,252484.0,4.8049,4.814,4.7687,4.7959,252484.0
2020-12-03 12:30:00,5.29,5.3601,5.29,5.36,810336.0,4.7868,4.8502,4.7868,4.8502,810336.0
2020-12-03 13:00:00,5.36,5.38,5.33,5.365,437854.0,4.8502,4.8682,4.823,4.8547,437854.0
2020-12-03 13:30:00,5.365,5.38,5.325,5.34,454828.0,4.8547,4.8682,4.8185,4.8321,454828.0
2020-12-03 14:00:00,5.335,5.38,5.32,5.375,350088.0,4.8275,4.8682,4.814,4.8637,350088.0
2020-12-03 14:30:00,5.37,5.38,5.34,5.38,294071.0,4.8592,4.8682,4.8321,4.8682,294071.0
2020-12-03 15:00:00,5.375,5.41,5.37,5.39,417653.0,4.8637,4.8954,4.8592,4.8773,417653.0
2020-12-03 15:30:00,5.395,5.405,5.28,5.325,2020174.0,4.8818,4.8909,4.7778,4.8185,2020174.0
2020-12-04 09:30:00,5.47,5.62,5.44,5.6,1266329.0,4.9497,5.0854,4.9225,5.0673,1266329.0
2020-12-04 10:00:00,5.605,5.63,5.59,5.61,1217229.0,5.0718,5.0945,5.0583,5.0764,1217229.0
2020-12-04 10:30:00,5.61,5.67,5.605,5.645,1280033.0,5.0764,5.1307,5.0718,5.108,1280033.0
2020-12-04 11:00:00,5.645,5.67,5.615,5.66,582712.0,5.108,5.1307,5.0809,5.1216,582712.0
2020-12-04 11:30:00,5.655,5.68,5.635,5.635,578579.0,5.1171,5.1397,5.099,5.099,578579.0
2020-12-04 12:00:00,5.63,5.67,5.57,5.5959,701008.0,5.0945,5.1307,5.0402,5.0636,701008.0
2020-12-04 12:30:00,5.6,5.62,5.55,5.605,317908.0,5.0673,5.0854,5.0221,5.0718,317908.0
2020-12-04 13:00:00,5.61,5.665,5.61,5.66,402798.0,5.0764,5.1261,5.0764,5.1216,402798.0
2020-12-04 13:30:00,5.655,5.6696,5.645,5.655,373851.0,5.1171,5.1303,5.108,5.1171,373851.0
2020-12-04 14:00:00,5.655,5.675,5.625,5.65,505524.0,5.1171,5.1352,5.0899,5.1126,505524.0
2020-12-04 14:30:00,5.65,5.65,5.62,5.635,351774.0,5.1126,5.1126,5.0854,5.099,351774.0
2020-12-04 15:00:00,5.635,5.66,5.6182,5.65,406891.0,5.099,5.1216,5.0838,5.1126,406891.0
2020-12-04 15:30:00,5.6451,5.68,5.64,5.65,1465601.0,5.1081,5.1397,5.1035,5.1126,1465601.0
2020-12-07 09:30:00,5.53,5.58,5.46,5.54,645933.0,5.004,5.0492,4.9406,5.013,645933.0
2020-12-07 10:00:00,5.55,5.56,5.49,5.53,859567.0,5.0221,5.0311,4.9678,5.004,859567.0
2020-12-07 10:30:00,5.53,5.685,5.53,5.655,903342.0,5.004,5.1442,5.004,5.1171,903342.0
2020-12-07 11:00:00,5.66,5.685,5.6301,5.66,339246.0,5.1216,5.1442,5.0946,5.1216,339246.0
2020-12-07 11:30:00,5.665,5.71,5.665,5.71,337338.0,5.1261,5.1669,5.1261,5.1669,337338.0
2020-12-07 12:00:00,5.7,5.745,5.69,5.7382,589589.0,5.1578,5.1985,5.1488,5.1924,589589.0
2020-12-07 12:30:00,5.735,5.77,5.725,5.755,432655.0,5.1895,5.2212,5.1804,5.2076,432655.0
2020-12-07 13:00:00,5.75,5.75,5.705,5.73,275474.0,5.2031,5.2031,5.1623,5.185,275474.0
2020-12-07 13:30:00,5.735,5.745,5.68,5.685,326818.0,5.1895,5.1985,5.1397,5.1442,326818.0
2020-12-07 14:00:00,5.68,5.72,5.65,5.65,532726.0,5.1397,5.1759,5.1126,5.1126,532726.0
2020-12-07 14:30:00,5.655,5.74,5.63,5.725,502257.0,5.1171,5.194,5.0945,5.1804,502257.0
2020-12-07 15:00:00,5.72,5.75,5.695,5.75,653389.0,5.1759,5.2031,5.1533,5.2031,653389.0
2020-12-07 15:30:00,5.75,5.751,5.65,5.65,1091128.0,5.2031,5.204,5.1126,5.1126,1091128.0
2020-12-08 09:30:00,5.6,5.815,5.6,5.795,1091252.0,5.0673,5.2619,5.0673,5.2438,1091252.0
2020-12-08 10:00:00,5.79,5.84,5.715,5.84,1032758.0,5.2392,5.2845,5.1714,5.2845,1032758.0
2020-12-08 10:30:00,5.8401,5.875,5.81,5.865,791319.0,5.2846,5.3162,5.2573,5.3071,791319.0
2020-12-08 11:00:00,5.8682,5.9,5.78,5.79,467919.0,5.31,5.3388,5.2302,5.2392,467919.0
2020-12-08 11:30:00,5.79,5.8,5.735,5.765,525774.0,5.2392,5.2483,5.1895,5.2166,525774.0
2020-12-08 12:00:00,5.77,5.85,5.7543,5.825,471095.0,5.2212,5.2935,5.2069,5.2709,471095.0
2020-12-08 12:30:00,5.825,5.83,5.78,5.78,756250.0,5.2709,5.2754,5.2302,5.2302,756250.0
2020-12-08 13:00:00,5.785,5.83,5.765,5.82,538225.0,5.2347,5.2754,5.2166,5.2664,538225.0
2020-12-08 13:30:00,5.825,5.84,5.781,5.79,432407.0,5.2709,5.2845,5.2311,5.2392,432407.0
2020-12-08 14:00:00,5.79,5.84,5.78,5.82,262232.0,5.2392,5.2845,5.2302,5.2664,262232.0
2020-12-08 14:30:00,5.815,5.8282,5.795,5.8,383101.0,5.2619,5.2738,5.2438,5.2483,383101.0
2020-12-08 15:00:00,5.8,5.835,5.795,5.82,313743.0,5.2483,5.28,5.2438,5.2664,313743.0
2020-12-08 15:30:00,5.82,5.85,5.805,5.84,1210525.0,5.2664,5.2935,5.2528,5.2845,1210525.0
2020-12-09 09:30:00,5.94,6.07,5.9081,5.97,1286385.0,5.375,5.4926,5.3461,5.4021,1286385.0
2020-12-09 10:00:00,5.97,6.015,5.92,5.965,660665.0,5.4021,5.4428,5.3569,5.3976,660665.0
2020-12-09 10:30:00,5.96,5.965,5.82,5.89,1791638.0,5.3931,5.3976,5.2664,5.3297,1791638.0
2020-12-09 11:00:00,5.88,5.89,5.8,5.81,1121852.0,5.3207,5.3297,5.2483,5.2573,1121852.0
2020-12-09 11:30:00,5.815,5.895,5.78,5.885,811645.0,5.2619,5.3343,5.2302,5.3252,811645.0
2020-12-09 12:00:00,5.89,5.925,5.87,5.88,578120.0,5.3297,5.3614,5.3116,5.3207,578120.0
2020-12-09 12:30:00,5.88,5.91,5.815,5.865,380236.0,5.3207,5.3478,5.2619,5.3071,380236.0
2020-12-09 13:00:00,5.86,5.865,5.79,5.815,744488.0,5.3026,5.3071,5.2392,5.2619,744488.0
2020-12-09 13:30:00,5.81,5.81,5.715,5.715,640349.0,5.2573,5.2573,5.1714,5.1714,640349.0
2020-12-09 14:00:00,5.715,5.815,5.705,5.805,457623.0,5.1714,5.2619,5.1623,5.2528,457623.0
2020-12-09 14:30:00,5.8,5.82,5.75,5.79,475420.0,5.2483,5.2664,5.2031,5.2392,475420.0
2020-12-09 15:00:00,5.79,5.825,5.79,5.8,376767.0,5.2392,5.2709,5.2392,5.2483,376767.0
2020-12-09 15:30:00,5.795,5.88,5.795,5.86,962458.0,5.2438,5.3207,5.2438,5.3026,962458.0
2020-12-10 09:30:00,5.86,6.09,5.86,6.09,1153681.0,5.3026,5.5107,5.3026,5.5107,1153681.0
2020-12-10 10:00:00,6.09,6.2,6.09,6.19,800686.0,5.5107,5.6103,5.5107,5.6012,800686.0
2020-12-10 10:30:00,6.2,6.27,6.17,6.19,908797.0,5.6103,5.6736,5.5831,5.6012,908797.0
2020-12-10 11:00:00,6.19,6.205,6.145,6.18,792739.0,5.6012,5.6148,5.5605,5.5922,792739.0
2020-12-10 11:30:00,6.18,6.18,6.06,6.11,727012.0,5.5922,5.5922,5.4836,5.5288,727012.0
2020-12-10 12:00:00,6.11,6.13,6.04,6.1,856684.0,5.5288,5.5469,5.4655,5.5198,856684.0
2020-12-10 12:30:00,6.1,6.11,6.05,6.09,502300.0,5.5198,5.5288,5.4745,5.5107,502300.0
2020-12-10 13:00:00,6.08,6.1,6.04,6.075,479003.0,5.5017,5.5198,5.4655,5.4971,479003.0
2020-12-10 13:30:00,6.075,6.15,6.075,6.14,551141.0,5.4971,5.565,5.4971,5.556,551141.0
2020-12-10 14:00:00,6.14,6.15,6.095,6.125,369224.0,5.556,5.565,5.5152,5.5424,369224.0
2020-12-10 14:30:00,6.12,6.17,6.12,6.13,476239.0,5.5379,5.5831,5.5379,5.5469,476239.0
2020-12-10 15:00:00,6.14,6.175,6.135,6.15,483326.0,5.556,5.5876,5.5514,5.565,483326.0
2020-12-10 15:30:00,6.16,6.2,6.1507,6.2,1037185.0,5.5741,5.6103,5.5656,5.6103,1037185.0
2020-12-11 09:30:00,6.26,6.27,6.08,6.15,1575938.0,5.6645,5.6736,5.5017,5.565,1575938.0
2020-12-11 10:00:00,6.16,6.21,6.12,6.16,878921.0,5.5741,5.6193,5.5379,5.5741,878921.0
2020-12-11 10:30:00,6.16,6.215,6.15,6.16,596141.0,5.5741,5.6238,5.565,5.5741,596141.0
2020-12-11 11:00:00,6.155,6.19,6.14,6.17,287682.0,5.5695,5.6012,5.556,5.5831,287682.0
2020-12-11 11:30:00,6.17,6.18,6.12,6.16,436629.0,5.5831,5.5922,5.5379,5.5741,436629.0
2020-12-11 12:00:00,6.16,6.17,6.1,6.1216,315087.0,5.5741,5.5831,5.5198,5.5393,315087.0
2020-12-11 12:30:00,6.12,6.1582,6.1,6.1535,569593.0,5.5379,5.5724,5.5198,5.5682,569593.0
2020-12-11 13:00:00,6.1501,6.19,6.1334,6.19,346844.0,5.5651,5.6012,5.55,5.6012,346844.0
2020-12-11 13:30:00,6.18,6.2,6.145,6.185,440688.0,5.5922,5.6103,5.5605,5.5967,440688.0
2020-12-11 14:00:00,6.18,6.22,6.16,6.19,385893.0,5.5922,5.6283,5.5741,5.6012,385893.0
2020-12-11 14:30:00,6.19,6.24,6.1821,6.22,558092.0,5.6012,5.6464,5.5941,5.6283,558092.0
2020-12-11 15:00:00,6.215,6.225,6.185,6.195,636359.0,5.6238,5.6329,5.5967,5.6057,636359.0
2020-12-11 15:30:00,6.19,6.22,6.175,6.21,1025683.0,5.6012,5.6283,5.5876,5.6193,1025683.0
2020-12-14 09:30:00,6.37,6.45,6.2,6.225,1571052.0,5.7641,5.8365,5.6103,5.6329,1571052.0
2020-12-14 10:00:00,6.225,6.25,6.16,6.18,789402.0,5.6329,5.6555,5.5741,5.5922,789402.0
2020-12-14 10:30:00,6.19,6.21,6.06,6.095,1304517.0,5.6012,5.6193,5.4836,5.5152,1304517.0
2020-12-14 11:00:00,6.095,6.165,6.065,6.11,808048.0,5.5152,5.5786,5.4881,5.5288,808048.0
2020-12-14 11:30:00,6.11,6.145,6.1,6.13,336950.0,5.5288,5.5605,5.5198,5.5469,336950.0
2020-12-14 12:00:00,6.13,6.175,6.115,6.175,479519.0,5.5469,5.5876,5.5333,5.5876,479519.0
2020-12-14 12:30:00,6.175,6.175,6.13,6.15,293162.0,5.5876,5.5876,5.5469,5.565,293162.0
2020-12-14 13:00:00,6.16,6.175,6.1224,6.17,419443.0,5.5741,5.5876,5.54,5.5831,419443.0
2020-12-14 13:30:00,6.17,6.2,6.1201,6.13,442378.0,5.5831,5.6103,5.538,5.5469,442378.0
2020-12-14 14:00:00,6.13,6.14,6.075,6.115,623141.0,5.5469,5.556,5.4971,5.5333,623141.0
2020-12-14 14:30:00,6.115,6.115,6.06,6.08,430466.0,5.5333,5.5333,5.4836,5.5017,430466.0
2020-12-14 15:00:00,6.07,6.11,6.06,6.09,421697.0,5.4926,5.5288,5.4836,5.5107,421697.0
2020-12-14 15:30:00,6.095,6.095,6.04,6.04,2083521.0,5.5152,5.5152,5.4655,5.4655,2083521.0
2020-12-15 09:30:00,6.1,6.16,6.045,6.06,1077002.0,5.5198,5.5741,5.47,5.4836,1077002.0
2020-12-15 10:00:00,6.06,6.12,6.02,6.07,588460.0,5.4836,5.5379,5.4474,5.4926,588460.0
2020-12-15 10:30:00,6.07,6.12,6.01,6.12,438149.0,5.4926,5.5379,5.4383,5.5379,438149.0
2020-12-15 11:00:00,6.12,6.12,6.02,6.05,586364.0,5.5379,5.5379,5.4474,5.4745,586364.0
2020-12-15 11:30:00,6.055,6.07,6.0,6.02,466648.0,5.479,5.4926,5.4293,5.4474,466648.0
2020-12-15 12:00:00,6.02,6.05,6.0,6.05,202692.0,5.4474,5.4745,5.4293,5.4745,202692.0
2020-12-15 12:30:00,6.04,6.15,6.03,6.1382,520338.0,5.4655,5.565,5.4564,5.5543,520338.0
2020-12-15 13:00:00,6.135,6.155,6.1,6.125,912207.0,5.5514,5.5695,5.5198,5.5424,912207.0
2020-12-15 13:30:00,6.125,6.165,6.115,6.135,528404.0,5.5424,5.5786,5.5333,5.5514,528404.0
2020-12-15 14:00:00,6.135,6.15,6.09,6.15,357097.0,5.5514,5.565,5.5107,5.565,357097.0
2020-12-15 14:30:00,6.15,6.16,6.09,6.12,364339.0,5.565,5.5741,5.5107,5.5379,364339.0
2020-12-15 15:00:00,6.115,6.135,6.09,6.1158,439048.0,5.5333,5.5514,5.5107,5.5341,439048.0
2020-12-15 15:30:00,6.12,6.13,6.1,6.12,858978.0,5.5379,5.5469,5.5198,5.5379,858978.0
2020-12-16 09:30:00,6.1,6.13,5.9358,6.03,975409.0,5.5198,5.5469,5.3712,5.4564,975409.0
2020-12-16 10:00:00,6.02,6.03,5.96,5.98,792069.0,5.4474,5.4564,5.3931,5.4112,792069.0
2020-12-16 10:30:00,5.98,6.0182,5.85,5.88,1636695.0,5.4112,5.4457,5.2935,5.3207,1636695.0
2020-12-16 11:00:00,5.88,5.9,5.83,5.88,1138336.0,5.3207,5.3388,5.2754,5.3207,1138336.0
2020-12-16 11:30:00,5.88,5.895,5.85,5.895,508479.0,5.3207,5.3343,5.2935,5.3343,508479.0
2020-12-16 12:00:00,5.895,5.915,5.87,5.905,691542.0,5.3343,5.3524,5.3116,5.3433,691542.0
2020-12-16 12:30:00,5.905,5.94,5.8942,5.92,264669.0,5.3433,5.375,5.3335,5.3569,264669.0
2020-12-16 13:00:00,5.925,5.95,5.903,5.925,320846.0,5.3614,5.384,5.3415,5.3614,320846.0
2020-12-16 13:30:00,5.925,5.97,5.925,5.95,275699.0,5.3614,5.4021,5.3614,5.384,275699.0
2020-12-16 14:00:00,5.95,5.97,5.9,5.915,376067.0,5.384,5.4021,5.3388,5.3524,376067.0
2020-12-16 14:30:00,5.91,5.95,5.91,5.94,489173.0,5.3478,5.384,5.3478,5.375,489173.0
2020-12-16 15:00:00,5.945,5.96,5.92,5.925,260030.0,5.3795,5.3931,5.3569,5.3614,260030.0
2020-12-16 15:30:00,5.93,5.955,5.89,5.89,1116516.0,5.3659,5.3886,5.3297,5.3297,1116516.0
2020-12-17 09:30:00,5.97,5.97,5.82,5.86,962293.0,5.4021,5.4021,5.2664,5.3026,962293.0
2020-12-17 10:00:00,5.87,5.92,5.8421,5.91,718343.0,5.3116,5.3569,5.2864,5.3478,718343.0
2020-12-17 10:30:00,5.91,5.92,5.8343,5.905,300899.0,5.3478,5.3569,5.2793,5.3433,300899.0
2020-12-17 11:00:00,5.905,5.915,5.86,5.885,424287.0,5.3433,5.3524,5.3026,5.3252,424287.0
2020-12-17 11:30:00,5.885,5.94,5.86,5.934,290197.0,5.3252,5.375,5.3026,5.3696,290197.0
2020-12-17 12:00:00,5.94,5.985,5.92,5.98,270764.0,5.375,5.4157,5.3569,5.4112,270764.0
2020-12-17 12:30:00,5.985,6.0,5.9641,6.0,211155.0,5.4157,5.4293,5.3968,5.4293,211155.0
2020-12-17 13:00:00,5.995,6.0198,5.97,5.975,382669.0,5.4248,5.4472,5.4021,5.4067,382669.0
2020-12-17 13:30:00,5.97,5.99,5.96,5.97,318214.0,5.4021,5.4202,5.3931,5.4021,318214.0
2020-12-17 14:00:00,5.97,5.995,5.94,5.96,276956.0,5.4021,5.4248,5.375,5.3931,276956.0
2020-12-17 14:30:00,5.955,5.99,5.94,5.98,544412.0,5.3886,5.4202,5.375,5.4112,544412.0
2020-12-17 15:00:00,5.98,5.99,5.95,5.975,563681.0,5.4112,5.4202,5.384,5.4067,563681.0
2020-12-17 15:30:00,5.975,5.98,5.935,5.97,1001381.0,5.4067,5.4112,5.3705,5.4021,1001381.0
2020-12-18 09:30:00,5.98,6.055,5.95,6.03,621948.0,5.4112,5.479,5.384,5.4564,621948.0
2020-12-18 10:00:00,6.03,6.09,6.025,6.07,853478.0,5.4564,5.5107,5.4519,5.4926,853478.0
2020-12-18 10:30:00,6.08,6.13,6.07,6.1,385884.0,5.5017,5.5469,5.4926,5.5198,385884.0
2020-12-18 11:00:00,6.1,6.115,6.06,6.065,394148.0,5.5198,5.5333,5.4836,5.4881,394148.0
2020-12-18 11:30:00,6.07,6.085,6.05,6.065,376074.0,5.4926,5.5062,5.4745,5.4881,376074.0
2020-12-18 12:00:00,6.068,6.075,6.04,6.05,242028.0,5.4908,5.4971,5.4655,5.4745,242028.0
2020-12-18 12:30:00,6.05,6.0599,6.015,6.02,408736.0,5.4745,5.4835,5.4428,5.4474,408736.0
2020-12-18 13:00:00,6.02,6.035,5.975,5.98,510970.0,5.4474,5.4609,5.4067,5.4112,510970.0
2020-12-18 13:30:00,5.98,5.985,5.96,5.98,402000.0,5.4112,5.4157,5.3931,5.4112,402000.0
2020-12-18 14:00:00,5.985,5.985,5.95,5.9735,421960.0,5.4157,5.4157,5.384,5.4053,421960.0
2020-12-18 14:30:00,5.97,5.975,5.95,5.97,246264.0,5.4021,5.4067,5.384,5.4021,246264.0
2020-12-18 15:00:00,5.975,5.9801,5.935,5.94,452917.0,5.4067,5.4113,5.3705,5.375,452917.0
2020-12-18 15:30:00,5.9422,5.95,5.88,5.93,1477627.0,5.377,5.384,5.3207,5.3659,1477627.0
2020-12-21 09:30:00,5.55,5.75,5.47,5.72,1125381.0,5.0221,5.2031,4.9497,5.1759,1125381.0
2020-12-21 10:00:00,5.715,5.745,5.64,5.66,673112.0,5.1714,5.1985,5.1035,5.1216,673112.0
2020-12-21 10:30:00,5.66,5.745,5.635,5.705,820053.0,5.1216,5.1985,5.099,5.1623,820053.0
2020-12-21 11:00:00,5.71,5.74,5.66,5.665,282133.0,5.1669,5.194,5.1216,5.1261,282133.0
2020-12-21 11:30:00,5.665,5.695,5.645,5.66,343824.0,5.1261,5.1533,5.108,5.1216,343824.0
2020-12-21 12:00:00,5.66,5.67,5.61,5.65,368093.0,5.1216,5.1307,5.0764,5.1126,368093.0
2020-12-21 12:30:00,5.65,5.72,5.6419,5.72,262853.0,5.1126,5.1759,5.1052,5.1759,262853.0
2020-12-21 13:00:00,5.72,5.76,5.7121,5.745,425334.0,5.1759,5.2121,5.1688,5.1985,425334.0
2020-12-21 13:30:00,5.74,5.77,5.73,5.74,281728.0,5.194,5.2212,5.185,5.194,281728.0
2020-12-21 14:00:00,5.74,5.79,5.725,5.77,327842.0,5.194,5.2392,5.1804,5.2212,327842.0
2020-12-21 14:30:00,5.771,5.795,5.73,5.73,264095.0,5.2221,5.2438,5.185,5.185,264095.0
2020-12-21 15:00:00,5.74,5.745,5.71,5.73,326823.0,5.194,5.1985,5.1669,5.185,326823.0
2020-12-21 15:30:00,5.73,5.75,5.7,5.73,1400726.0,5.185,5.2031,5.1578,5.185,1400726.0
2020-12-22 09:30:00,5.67,5.71,5.61,5.65,484725.0,5.1307,5.1669,5.0764,5.1126,484725.0
2020-12-22 10:00:00,5.65,5.71,5.64,5.685,249922.0,5.1126,5.1669,5.1035,5.1442,249922.0
2020-12-22 10:30:00,5.685,5.7,5.62,5.63,429112.0,5.1442,5.1578,5.0854,5.0945,429112.0
2020-12-22 11:00:00,5.64,5.66,5.6243,5.64,218105.0,5.1035,5.1216,5.0893,5.1035,218105.0
2020-12-22 11:30:00,5.64,5.64,5.595,5.61,341114.0,5.1035,5.1035,5.0628,5.0764,341114.0
2020-12-22 12:00:00,5.6,5.61,5.565,5.565,176265.0,5.0673,5.0764,5.0357,5.0357,176265.0
2020-12-22 12:30:00,5.565,5.615,5.56,5.605,245412.0,5.0357,5.0809,5.0311,5.0718,245412.0
2020-12-22 13:00:00,5.605,5.625,5.585,5.61,192087.0,5.0718,5.0899,5.0537,5.0764,192087.0
2020-12-22 13:30:00,5.615,5.64,5.61,5.63,186239.0,5.0809,5.1035,5.0764,5.0945,186239.0
2020-12-22 14:00:00,5.625,5.65,5.61,5.635,264128.0,5.0899,5.1126,5.0764,5.099,264128.0
2020-12-22 14:30:00,5.63,5.635,5.5818,5.585,420183.0,5.0945,5.099,5.0509,5.0537,420183.0
2020-12-22 15:00:00,5.585,5.59,5.55,5.555,301217.0,5.0537,5.0583,5.0221,5.0266,301217.0
2020-12-22 15:30:00,5.555,5.58,5.5301,5.56,1292230.0,5.0266,5.0492,5.0041,5.0311,1292230.0
2020-12-23 09:30:00,5.65,5.765,5.63,5.7305,697462.0,5.1126,5.2166,5.0945,5.1854,697462.0
2020-12-23 10:00:00,5.735,5.785,5.73,5.76,377284.0,5.1895,5.2347,5.185,5.2121,377284.0
2020-12-23 10:30:00,5.7577,5.8,5.74,5.78,605234.0,5.21,5.2483,5.194,5.2302,605234.0
2020-12-23 11:00:00,5.7824,5.8681,5.77,5.86,707490.0,5.2324,5.3099,5.2212,5.3026,707490.0
2020-12-23 11:30:00,5.86,5.88,5.82,5.83,384802.0,5.3026,5.3207,5.2664,5.2754,384802.0
2020-12-23 12:00:00,5.835,5.84,5.79,5.79,218880.0,5.28,5.2845,5.2392,5.2392,218880.0
2020-12-23 12:30:00,5.795,5.86,5.785,5.845,301070.0,5.2438,5.3026,5.2347,5.289,301070.0
2020-12-23 13:00:00,5.845,5.865,5.83,5.85,371092.0,5.289,5.3071,5.2754,5.2935,371092.0
2020-12-23 13:30:00,5.85,5.9,5.845,5.895,239920.0,5.2935,5.3388,5.289,5.3343,239920.0
2020-12-23 14:00:00,5.895,5.905,5.865,5.9,533898.0,5.3343,5.3433,5.3071,5.3388,533898.0
2020-12-23 14:30:00,5.9,5.92,5.88,5.905,446992.0,5.3388,5.3569,5.3207,5.3433,446992.0
2020-12-23 15:00:00,5.9,5.9181,5.88,5.885,439867.0,5.3388,5.3552,5.3207,5.3252,439867.0
2020-12-23 15:30:00,5.89,5.92,5.88,5.88,958319.0,5.3297,5.3569,5.3207,5.3207,958319.0
2020-12-24 09:30:00,5.9,5.9159,5.78,5.82,707742.0,5.3388,5.3532,5.2302,5.2664,707742.0
2020-12-24 10:00:00,5.81,5.845,5.77,5.825,408329.0,5.2573,5.289,5.2212,5.2709,408329.0
2020-12-24 10:30:00,5.83,5.9,5.8,5.9,500105.0,5.2754,5.3388,5.2483,5.3388,500105.0
2020-12-24 11:00:00,5.9,5.905,5.845,5.85,588415.0,5.3388,5.3433,5.289,5.2935,588415.0
2020-12-24 11:30:00,5.845,5.91,5.84,5.885,449194.0,5.289,5.3478,5.2845,5.3252,449194.0
2020-12-24 12:00:00,5.88,5.8976,5.865,5.885,274395.0,5.3207,5.3366,5.3071,5.3252,274395.0
2020-12-24 12:30:00,5.89,5.92,5.88,5.905,553087.0,5.3297,5.3569,5.3207,5.3433,553087.0
2020-12-28 09:30:00,5.93,5.9699,5.8682,5.9403,293517.0,5.3659,5.402,5.31,5.3753,293517.0
2020-12-28 10:00:00,5.945,5.985,5.9311,5.945,234409.0,5.3795,5.4157,5.3669,5.3795,234409.0
2020-12-28 10:30:00,5.9497,5.95,5.825,5.84,201544.0,5.3838,5.384,5.2709,5.2845,201544.0
2020-12-28 11:00:00,5.845,5.87,5.82,5.84,236452.0,5.289,5.3116,5.2664,5.2845,236452.0
2020-12-28 11:30:00,5.84,5.85,5.81,5.845,160020.0,5.2845,5.2935,5.2573,5.289,160020.0
2020-12-28 12:00:00,5.845,5.8699,5.83,5.845,171759.0,5.289,5.3115,5.2754,5.289,171759.0
2020-12-28 12:30:00,5.85,5.85,5.7914,5.7967,94053.0,5.2935,5.2935,5.2405,5.2453,94053.0
2020-12-28 13:00:00,5.8,5.82,5.79,5.79,132773.0,5.2483,5.2664,5.2392,5.2392,132773.0
2020-12-28 13:30:00,5.79,5.79,5.755,5.755,124356.0,5.2392,5.2392,5.2076,5.2076,124356.0
2020-12-28 14:00:00,5.755,5.785,5.75,5.7541,142175.0,5.2076,5.2347,5.2031,5.2068,142175.0
2020-12-28 14:30:00,5.76,5.765,5.735,5.755,224049.0,5.2121,5.2166,5.1895,5.2076,224049.0
2020-12-28 15:00:00,5.75,5.755,5.73,5.74,118657.0,5.2031,5.2076,5.185,5.194,118657.0
2020-12-28 15:30:00,5.75,5.79,5.74,5.78,802369.0,5.2031,5.2392,5.194,5.2302,802369.0
2020-12-29 09:30:00,5.9,6.02,5.83,5.93,1074585.0,5.3388,5.4474,5.2754,5.3659,1074585.0
2020-12-29 10:00:00,5.925,5.985,5.885,5.94,1127785.0,5.3614,5.4157,5.3252,5.375,1127785.0
2020-12-29 10:30:00,5.935,6.035,5.915,6.03,1061292.0,5.3705,5.4609,5.3524,5.4564,1061292.0
2020-12-29 11:00:00,6.03,6.055,5.99,6.01,812210.0,5.4564,5.479,5.4202,5.4383,812210.0
2020-12-29 11:30:00,6.0061,6.055,6.0061,6.03,553403.0,5.4348,5.479,5.4348,5.4564,553403.0
2020-12-29 12:00:00,6.03,6.075,6.01,6.035,598453.0,5.4564,5.4971,5.4383,5.4609,598453.0
2020-12-29 12:30:00,6.035,6.04,5.975,6.015,629073.0,5.4609,5.4655,5.4067,5.4428,629073.0
2020-12-29 13:00:00,6.01,6.025,5.985,6.025,307534.0,5.4383,5.4519,5.4157,5.4519,307534.0
2020-12-29 13:30:00,6.02,6.035,6.01,6.025,254414.0,5.4474,5.4609,5.4383,5.4519,254414.0
2020-12-29 14:00:00,6.025,6.03,6.005,6.02,243693.0,5.4519,5.4564,5.4338,5.4474,243693.0
2020-12-29 14:30:00,6.03,6.06,6.0243,6.06,417856.0,5.4564,5.4836,5.4513,5.4836,417856.0
2020-12-29 15:00:00,6.06,6.095,6.04,6.05,774740.0,5.4836,5.5152,5.4655,5.4745,774740.0
2020-12-29 15:30:00,6.045,6.06,6.0,6.0,1939756.0,5.47,5.4836,5.4293,5.4293,1939756.0
2020-12-30 09:30:00,6.0,6.195,6.0,6.175,972390.0,5.4293,5.6057,5.4293,5.5876,972390.0
2020-12-30 10:00:00,6.17,6.1968,6.14,6.18,500262.0,5.5831,5.6074,5.556,5.5922,500262.0
2020-12-30 10:30:00,6.19,6.24,6.165,6.235,597831.0,5.6012,5.6464,5.5786,5.6419,597831.0
2020-12-30 11:00:00,6.235,6.245,6.13,6.13,797506.0,5.6419,5.651,5.5469,5.5469,797506.0
2020-12-30 11:30:00,6.13,6.16,6.115,6.115,230662.0,5.5469,5.5741,5.5333,5.5333,230662.0
2020-12-30 12:00:00,6.115,6.155,6.105,6.13,532226.0,5.5333,5.5695,5.5243,5.5469,532226.0
2020-12-30 12:30:00,6.13,6.145,6.1,6.1,173601.0,5.5469,5.5605,5.5198,5.5198,173601.0
2020-12-30 13:00:00,6.105,6.115,6.07,6.08,467600.0,5.5243,5.5333,5.4926,5.5017,467600.0
2020-12-30 13:30:00,6.085,6.135,6.085,6.1,495086.0,5.5062,5.5514,5.5062,5.5198,495086.0
2020-12-30 14:00:00,6.1,6.14,6.1,6.13,549710.0,5.5198,5.556,5.5198,5.5469,549710.0
2020-12-30 14:30:00,6.125,6.14,6.09,6.1,575216.0,5.5424,5.556,5.5107,5.5198,575216.0
2020-12-30 15:00:00,6.1,6.11,6.07,6.11,647150.0,5.5198,5.5288,5.4926,5.5288,647150.0
2020-12-30 15:30:00,6.105,6.155,6.1042,6.14,1367211.0,5.5243,5.5695,5.5236,5.556,1367211.0
2020-12-31 09:30:00,6.14,6.27,6.135,6.18,846173.0,5.556,5.6736,5.5514,5.5922,846173.0
2020-12-31 10:00:00,6.19,6.215,6.14,6.17,751951.0,5.6012,5.6238,5.556,5.5831,751951.0
2020-12-31 10:30:00,6.17,6.2,6.14,6.17,1133533.0,5.5831,5.6103,5.556,5.5831,1133533.0
2020-12-31 11:00:00,6.17,6.21,6.14,6.185,495502.0,5.5831,5.6193,5.556,5.5967,495502.0
2020-12-31 11:30:00,6.19,6.19,6.15,6.17,219160.0,5.6012,5.6012,5.565,5.5831,219160.0
2020-12-31 12:00:00,6.17,6.17,6.135,6.15,247139.0,5.5831,5.5831,5.5514,5.565,247139.0
2020-12-31 12:30:00,6.15,6.15,6.105,6.12,250350.0,5.565,5.565,5.5243,5.5379,250350.0
2020-12-31 13:00:00,6.13,6.155,6.11,6.12,343867.0,5.5469,5.5695,5.5288,5.5379,343867.0
2020-12-31 13:30:00,6.125,6.135,6.1,6.12,348083.0,5.5424,5.5514,5.5198,5.5379,348083.0
2020-12-31 14:00:00,6.1124,6.17,6.11,6.16,412219.0,5.531,5.5831,5.5288,5.5741,412219.0
2020-12-31 14:30:00,6.16,6.17,6.125,6.13,638272.0,5.5741,5.5831,5.5424,5.5469,638272.0
2020-12-31 15:00:00,6.125,6.165,6.125,6.145,445227.0,5.5424,5.5786,5.5424,5.5605,445227.0
2020-12-31 15:30:00,6.145,6.17,6.03,6.04,2080101.0,5.5605,5.5831,5.4564,5.4655,2080101.0
2021-01-04 09:30:00,6.14,6.28,6.11,6.26,1208434.0,5.556,5.6826,5.5288,5.6645,1208434.0
2021-01-04 10:00:00,6.2523,6.315,6.2,6.22,992382.0,5.6576,5.7143,5.6103,5.6283,992382.0
2021-01-04 10:30:00,6.22,6.23,6.11,6.15,1388529.0,5.6283,5.6374,5.5288,5.565,1388529.0
2021-01-04 11:00:00,6.15,6.175,6.12,6.165,1228307.0,5.565,5.5876,5.5379,5.5786,1228307.0
2021-01-04 11:30:00,6.16,6.23,6.16,6.21,551179.0,5.5741,5.6374,5.5741,5.6193,551179.0
2021-01-04 12:00:00,6.21,6.25,6.193,6.25,777037.0,5.6193,5.6555,5.6039,5.6555,777037.0
2021-01-04 12:30:00,6.245,6.255,6.21,6.24,413272.0,5.651,5.66,5.6193,5.6464,413272.0
2021-01-04 13:00:00,6.24,6.29,6.22,6.285,667060.0,5.6464,5.6917,5.6283,5.6872,667060.0
2021-01-04 13:30:00,6.285,6.3,6.26,6.275,415116.0,5.6872,5.7007,5.6645,5.6781,415116.0
2021-01-04 14:00:00,6.275,6.28,6.23,6.28,1024188.0,5.6781,5.6826,5.6374,5.6826,1024188.0
2021-01-04 14:30:00,6.28,6.28,6.22,6.23,780523.0,5.6826,5.6826,5.6283,5.6374,780523.0
2021-01-04 15:00:00,6.23,6.24,6.17,6.19,1817048.0,5.6374,5.6464,5.5831,5.6012,1817048.0
2021-01-04 15:30:00,6.185,6.21,6.17,6.18,1930445.0,5.5967,5.6193,5.5831,5.5922,1930445.0
2021-01-05 09:30:00,6.3,6.49,6.27,6.42,2341266.0,5.7007,5.8727,5.6736,5.8093,2341266.0
2021-01-05 10:00:00,6.42,6.455,6.35,6.37,1003662.0,5.8093,5.841,5.746,5.7641,1003662.0
2021-01-05 10:30:00,6.37,6.415,6.3,6.3975,2586187.0,5.7641,5.8048,5.7007,5.789,2586187.0
2021-01-05 11:00:00,6.4,6.57,6.4,6.55,1530525.0,5.7912,5.9451,5.7912,5.927,1530525.0
2021-01-05 11:30:00,6.5518,6.555,6.48,6.505,1199936.0,5.9286,5.9315,5.8636,5.8862,1199936.0
2021-01-05 12:00:00,6.51,6.58,6.5,6.55,671575.0,5.8908,5.9541,5.8817,5.927,671575.0
2021-01-05 12:30:00,6.55,6.6,6.54,6.6,500421.0,5.927,5.9722,5.9179,5.9722,500421.0
2021-01-05 13:00:00,6.6,6.675,6.59,6.66,1484195.0,5.9722,6.0401,5.9632,6.0265,1484195.0
2021-01-05 13:30:00,6.67,6.68,6.61,6.645,1993417.0,6.0355,6.0446,5.9813,6.0129,1993417.0
2021-01-05 14:00:00,6.65,6.68,6.605,6.655,2452527.0,6.0174,6.0446,5.9767,6.022,2452527.0
2021-01-05 14:30:00,6.65,6.66,6.555,6.56,819773.0,6.0174,6.0265,5.9315,5.936,819773.0
2021-01-05 15:00:00,6.56,6.605,6.555,6.59,1362787.0,5.936,5.9767,5.9315,5.9632,1362787.0
2021-01-05 15:30:00,6.59,6.6699,6.585,6.64,4861007.0,5.9632,6.0355,5.9586,6.0084,4861007.0
2021-01-06 09:30:00,6.71,6.76,6.54,6.6944,2443264.0,6.0717,6.117,5.9179,6.0576,2443264.0
2021-01-06 10:00:00,6.695,6.765,6.69,6.6918,851107.0,6.0582,6.1215,6.0536,6.0553,851107.0
2021-01-06 10:30:00,6.7,6.77,6.6802,6.72,964750.0,6.0627,6.126,6.0448,6.0808,964750.0
2021-01-06 11:00:00,6.72,6.75,6.6931,6.74,991934.0,6.0808,6.1079,6.0564,6.0989,991934.0
2021-01-06 11:30:00,6.74,6.7876,6.72,6.77,1041554.0,6.0989,6.142,6.0808,6.126,1041554.0
2021-01-06 12:00:00,6.77,6.81,6.73,6.8,622328.0,6.126,6.1622,6.0898,6.1532,622328.0
2021-01-06 12:30:00,6.8,6.82,6.73,6.73,561729.0,6.1532,6.1713,6.0898,6.0898,561729.0
2021-01-06 13:00:00,6.74,6.8,6.735,6.785,719320.0,6.0989,6.1532,6.0944,6.1396,719320.0
2021-01-06 13:30:00,6.785,6.81,6.76,6.77,506459.0,6.1396,6.1622,6.117,6.126,506459.0
2021-01-06 14:00:00,6.765,6.79,6.7,6.701,1480601.0,6.1215,6.1441,6.0627,6.0636,1480601.0
2021-01-06 14:30:00,6.7,6.75,6.65,6.725,1642284.0,6.0627,6.1079,6.0174,6.0853,1642284.0
2021-01-06 15:00:00,6.72,6.74,6.65,6.73,1581490.0,6.0808,6.0989,6.0174,6.0898,1581490.0
2021-01-06 15:30:00,6.725,6.74,6.67,6.71,2272640.0,6.0853,6.0989,6.0355,6.0717,2272640.0
2021-01-07 09:30:00,6.79,6.87,6.71,6.7782,1232656.0,6.1441,6.2165,6.0717,6.1335,1232656.0
2021-01-07 10:00:00,6.7782,6.87,6.73,6.87,1314050.0,6.1335,6.2165,6.0898,6.2165,1314050.0
2021-01-07 10:30:00,6.86,6.885,6.75,6.78,1784008.0,6.2075,6.2301,6.1079,6.1351,1784008.0
2021-01-07 11:00:00,6.78,6.8,6.71,6.765,1921893.0,6.1351,6.1532,6.0717,6.1215,1921893.0
2021-01-07 11:30:00,6.765,6.775,6.705,6.74,825417.0,6.1215,6.1306,6.0672,6.0989,825417.0
2021-01-07 12:00:00,6.74,6.775,6.725,6.75,1045345.0,6.0989,6.1306,6.0853,6.1079,1045345.0
2021-01-07 12:30:00,6.745,6.79,6.74,6.79,653694.0,6.1034,6.1441,6.0989,6.1441,653694.0
2021-01-07 13:00:00,6.79,6.825,6.78,6.795,1046359.0,6.1441,6.1758,6.1351,6.1487,1046359.0
2021-01-07 13:30:00,6.79,6.815,6.78,6.805,607586.0,6.1441,6.1668,6.1351,6.1577,607586.0
2021-01-07 14:00:00,6.8,6.815,6.785,6.795,407776.0,6.1532,6.1668,6.1396,6.1487,407776.0
2021-01-07 14:30:00,6.79,6.84,6.79,6.84,539105.0,6.1441,6.1894,6.1441,6.1894,539105.0
2021-01-07 15:00:00,6.84,6.8978,6.84,6.88,736337.0,6.1894,6.2417,6.1894,6.2256,736337.0
2021-01-07 15:30:00,6.8797,6.89,6.78,6.8,1899444.0,6.2253,6.2346,6.1351,6.1532,1899444.0
2021-01-08 09:30:00,6.9,6.93,6.67,6.675,1608074.0,6.2437,6.2708,6.0355,6.0401,1608074.0
2021-01-08 10:00:00,6.68,6.735,6.581,6.6,1069138.0,6.0446,6.0944,5.955,5.9722,1069138.0
2021-01-08 10:30:00,6.6,6.685,6.57,6.675,864335.0,5.9722,6.0491,5.9451,6.0401,864335.0
2021-01-08 11:00:00,6.68,6.7051,6.6,6.61,596495.0,6.0446,6.0673,5.9722,5.9813,596495.0
2021-01-08 11:30:00,6.61,6.67,6.6,6.65,749406.0,5.9813,6.0355,5.9722,6.0174,749406.0
2021-01-08 12:00:00,6.6482,6.66,6.61,6.655,476672.0,6.0158,6.0265,5.9813,6.022,476672.0
2021-01-08 12:30:00,6.65,6.66,6.595,6.61,451109.0,6.0174,6.0265,5.9677,5.9813,451109.0
2021-01-08 13:00:00,6.62,6.6279,6.4925,6.525,942944.0,5.9903,5.9974,5.8749,5.9043,942944.0
2021-01-08 13:30:00,6.53,6.5656,6.51,6.54,665616.0,5.9089,5.9411,5.8908,5.9179,665616.0
2021-01-08 14:00:00,6.55,6.645,6.55,6.615,604817.0,5.927,6.0129,5.927,5.9858,604817.0
2021-01-08 14:30:00,6.615,6.63,6.585,6.605,467399.0,5.9858,5.9993,5.9586,5.9767,467399.0
2021-01-08 15:00:00,6.61,6.635,6.58,6.595,389227.0,5.9813,6.0039,5.9541,5.9677,389227.0
2021-01-08 15:30:00,6.595,6.615,6.53,6.53,1711082.0,5.9677,5.9858,5.9089,5.9089,1711082.0
2021-01-11 09:30:00,6.33,6.36,6.2499,6.35,1347818.0,5.7279,5.755,5.6554,5.746,1347818.0
2021-01-11 10:00:00,6.35,6.36,6.265,6.27,801966.0,5.746,5.755,5.6691,5.6736,801966.0
2021-01-11 10:30:00,6.27,6.33,6.26,6.29,635211.0,5.6736,5.7279,5.6645,5.6917,635211.0
2021-01-11 11:00:00,6.295,6.315,6.255,6.31,578204.0,5.6962,5.7143,5.66,5.7098,578204.0
2021-01-11 11:30:00,6.31,6.33,6.29,6.33,699378.0,5.7098,5.7279,5.6917,5.7279,699378.0
2021-01-11 12:00:00,6.325,6.34,6.285,6.295,490571.0,5.7234,5.7369,5.6872,5.6962,490571.0
2021-01-11 12:30:00,6.3,6.37,6.3,6.355,678443.0,5.7007,5.7641,5.7007,5.7505,678443.0
2021-01-11 13:00:00,6.355,6.355,6.305,6.325,460472.0,5.7505,5.7505,5.7053,5.7234,460472.0
2021-01-11 13:30:00,6.325,6.36,6.31,6.32,464127.0,5.7234,5.755,5.7098,5.7188,464127.0
2021-01-11 14:00:00,6.325,6.365,6.31,6.365,504247.0,5.7234,5.7596,5.7098,5.7596,504247.0
2021-01-11 14:30:00,6.365,6.41,6.3519,6.4,1048944.0,5.7596,5.8003,5.7477,5.7912,1048944.0
2021-01-11 15:00:00,6.3996,6.405,6.37,6.39,1588382.0,5.7909,5.7958,5.7641,5.7822,1588382.0
2021-01-11 15:30:00,6.395,6.45,6.38,6.44,2292019.0,5.7867,5.8365,5.7731,5.8274,2292019.0
2021-01-12 09:30:00,6.52,6.5399,6.42,6.425,1561545.0,5.8998,5.9178,5.8093,5.8138,1561545.0
2021-01-12 10:00:00,6.43,6.45,6.365,6.425,1104761.0,5.8184,5.8365,5.7596,5.8138,1104761.0
2021-01-12 10:30:00,6.42,6.5,6.395,6.475,985559.0,5.8093,5.8817,5.7867,5.8591,985559.0
2021-01-12 11:00:00,6.48,6.49,6.445,6.445,699038.0,5.8636,5.8727,5.8319,5.8319,699038.0
2021-01-12 11:30:00,6.45,6.49,6.415,6.455,651838.0,5.8365,5.8727,5.8048,5.841,651838.0
2021-01-12 12:00:00,6.45,6.46,6.37,6.42,1020993.0,5.8365,5.8455,5.7641,5.8093,1020993.0
2021-01-12 12:30:00,6.42,6.42,6.37,6.385,500359.0,5.8093,5.8093,5.7641,5.7777,500359.0
2021-01-12 13:00:00,6.385,6.415,6.37,6.41,747594.0,5.7777,5.8048,5.7641,5.8003,747594.0
2021-01-12 13:30:00,6.41,6.43,6.38,6.385,568340.0,5.8003,5.8184,5.7731,5.7777,568340.0
2021-01-12 14:00:00,6.38,6.4,6.35,6.37,613082.0,5.7731,5.7912,5.746,5.7641,613082.0
2021-01-12 14:30:00,6.371,6.39,6.35,6.355,399113.0,5.765,5.7822,5.746,5.7505,399113.0
2021-01-12 15:00:00,6.3576,6.385,6.35,6.361,406229.0,5.7529,5.7777,5.746,5.7559,406229.0
2021-01-12 15:30:00,6.365,6.39,6.35,6.36,1583151.0,5.7596,5.7822,5.746,5.755,1583151.0
2021-01-13 09:30:00,6.37,6.38,6.19,6.235,1788545.0,5.7641,5.7731,5.6012,5.6419,1788545.0
2021-01-13 10:00:00,6.23,6.255,6.185,6.215,724937.0,5.6374,5.66,5.5967,5.6238,724937.0
2021-01-13 10:30:00,6.22,6.22,6.135,6.195,2007307.0,5.6283,5.6283,5.5514,5.6057,2007307.0
2021-01-13 11:00:00,6.195,6.215,6.16,6.21,1154876.0,5.6057,5.6238,5.5741,5.6193,1154876.0
2021-01-13 11:30:00,6.21,6.21,6.17,6.19,471743.0,5.6193,5.6193,5.5831,5.6012,471743.0
2021-01-13 12:00:00,6.18,6.2,6.165,6.19,413066.0,5.5922,5.6103,5.5786,5.6012,413066.0
2021-01-13 12:30:00,6.19,6.2,6.17,6.19,746861.0,5.6012,5.6103,5.5831,5.6012,746861.0
2021-01-13 13:00:00,6.19,6.2,6.17,6.1797,294660.0,5.6012,5.6103,5.5831,5.5919,294660.0
2021-01-13 13:30:00,6.18,6.21,6.17,6.18,435999.0,5.5922,5.6193,5.5831,5.5922,435999.0
2021-01-13 14:00:00,6.17,6.23,6.17,6.215,739807.0,5.5831,5.6374,5.5831,5.6238,739807.0
2021-01-13 14:30:00,6.215,6.22,6.19,6.195,550057.0,5.6238,5.6283,5.6012,5.6057,550057.0
2021-01-13 15:00:00,6.195,6.205,6.165,6.17,654861.0,5.6057,5.6148,5.5786,5.5831,654861.0
2021-01-13 15:30:00,6.175,6.18,6.15,6.16,1213522.0,5.5876,5.5922,5.565,5.5741,1213522.0
2021-01-14 09:30:00,6.25,6.3,6.18,6.3,952859.0,5.6555,5.7007,5.5922,5.7007,952859.0
2021-01-14 10:00:00,6.295,6.375,6.265,6.325,774322.0,5.6962,5.7686,5.6691,5.7234,774322.0
2021-01-14 10:30:00,6.325,6.365,6.295,6.355,830251.0,5.7234,5.7596,5.6962,5.7505,830251.0
2021-01-14 11:00:00,6.355,6.495,6.355,6.495,748131.0,5.7505,5.8772,5.7505,5.8772,748131.0
2021-01-14 11:30:00,6.495,6.5,6.43,6.435,712294.0,5.8772,5.8817,5.8184,5.8229,712294.0
2021-01-14 12:00:00,6.44,6.48,6.42,6.465,519577.0,5.8274,5.8636,5.8093,5.85,519577.0
2021-01-14 12:30:00,6.46,6.495,6.44,6.495,495241.0,5.8455,5.8772,5.8274,5.8772,495241.0
2021-01-14 13:00:00,6.495,6.5264,6.48,6.485,468416.0,5.8772,5.9056,5.8636,5.8681,468416.0
2021-01-14 13:30:00,6.485,6.6,6.48,6.58,779425.0,5.8681,5.9722,5.8636,5.9541,779425.0
2021-01-14 14:00:00,6.58,6.605,6.555,6.575,781157.0,5.9541,5.9767,5.9315,5.9496,781157.0
2021-01-14 14:30:00,6.575,6.6,6.54,6.545,577076.0,5.9496,5.9722,5.9179,5.9224,577076.0
2021-01-14 15:00:00,6.55,6.565,6.5,6.54,569336.0,5.927,5.9405,5.8817,5.9179,569336.0
2021-01-14 15:30:00,6.54,6.55,6.49,6.52,1355962.0,5.9179,5.927,5.8727,5.8998,1355962.0
2021-01-15 09:30:00,6.49,6.49,6.23,6.29,1577018.0,5.8727,5.8727,5.6374,5.6917,1577018.0
2021-01-15 10:00:00,6.29,6.29,6.165,6.255,1927861.0,5.6917,5.6917,5.5786,5.66,1927861.0
2021-01-15 10:30:00,6.255,6.335,6.25,6.295,666199.0,5.66,5.7324,5.6555,5.6962,666199.0
2021-01-15 11:00:00,6.29,6.29,6.24,6.2875,630352.0,5.6917,5.6917,5.6464,5.6894,630352.0
2021-01-15 11:30:00,6.285,6.32,6.25,6.25,597637.0,5.6872,5.7188,5.6555,5.6555,597637.0
2021-01-15 12:00:00,6.25,6.305,6.24,6.26,726990.0,5.6555,5.7053,5.6464,5.6645,726990.0
2021-01-15 12:30:00,6.259,6.3,6.2519,6.2982,198206.0,5.6636,5.7007,5.6572,5.6991,198206.0
2021-01-15 13:00:00,6.3,6.3,6.26,6.27,658343.0,5.7007,5.7007,5.6645,5.6736,658343.0
2021-01-15 13:30:00,6.275,6.28,6.2,6.235,811672.0,5.6781,5.6826,5.6103,5.6419,811672.0
2021-01-15 14:00:00,6.235,6.237,6.19,6.19,673138.0,5.6419,5.6437,5.6012,5.6012,673138.0
2021-01-15 14:30:00,6.19,6.2381,6.19,6.22,995898.0,5.6012,5.6447,5.6012,5.6283,995898.0
2021-01-15 15:00:00,6.23,6.25,6.215,6.245,360007.0,5.6374,5.6555,5.6238,5.651,360007.0
2021-01-15 15:30:00,6.24,6.245,6.1218,6.13,3440203.0,5.6464,5.651,5.5395,5.5469,3440203.0
2021-01-19 09:30:00,6.15,6.23,6.11,6.13,1692349.0,5.565,5.6374,5.5288,5.5469,1692349.0
2021-01-19 10:00:00,6.13,6.16,6.06,6.09,1375858.0,5.5469,5.5741,5.4836,5.5107,1375858.0
2021-01-19 10:30:00,6.09,6.22,6.08,6.19,1481502.0,5.5107,5.6283,5.5017,5.6012,1481502.0
2021-01-19 11:00:00,6.185,6.2158,6.15,6.17,991203.0,5.5967,5.6245,5.565,5.5831,991203.0
2021-01-19 11:30:00,6.16,6.23,6.145,6.22,913698.0,5.5741,5.6374,5.5605,5.6283,913698.0
2021-01-19 12:00:00,6.22,6.22,6.155,6.1778,401102.0,5.6283,5.6283,5.5695,5.5902,401102.0
2021-01-19 12:30:00,6.175,6.19,6.17,6.18,291763.0,5.5876,5.6012,5.5831,5.5922,291763.0
2021-01-19 13:00:00,6.185,6.2,6.16,6.165,431216.0,5.5967,5.6103,5.5741,5.5786,431216.0
2021-01-19 13:30:00,6.16,6.19,6.15,6.16,356720.0,5.5741,5.6012,5.565,5.5741,356720.0
2021-01-19 14:00:00,6.16,6.19,6.15,6.16,619635.0,5.5741,5.6012,5.565,5.5741,619635.0
2021-01-19 14:30:00,6.17,6.19,6.16,6.17,775460.0,5.5831,5.6012,5.5741,5.5831,775460.0
2021-01-19 15:00:00,6.17,6.195,6.16,6.19,884916.0,5.5831,5.6057,5.5741,5.6012,884916.0
2021-01-19 15:30:00,6.19,6.2,6.17,6.19,991958.0,5.6012,5.6103,5.5831,5.6012,991958.0
2021-01-20 09:30:00,6.24,6.3,6.22,6.275,818500.0,5.6464,5.7007,5.6283,5.6781,818500.0
2021-01-20 10:00:00,6.275,6.345,6.255,6.28,460970.0,5.6781,5.7415,5.66,5.6826,460970.0
2021-01-20 10:30:00,6.28,6.3186,6.22,6.23,416921.0,5.6826,5.7176,5.6283,5.6374,416921.0
2021-01-20 11:00:00,6.24,6.24,6.18,6.215,309288.0,5.6464,5.6464,5.5922,5.6238,309288.0
2021-01-20 11:30:00,6.215,6.24,6.19,6.2,531848.0,5.6238,5.6464,5.6012,5.6103,531848.0
2021-01-20 12:00:00,6.2,6.221,6.19,6.19,137167.0,5.6103,5.6293,5.6012,5.6012,137167.0
2021-01-20 12:30:00,6.19,6.225,6.17,6.21,382720.0,5.6012,5.6329,5.5831,5.6193,382720.0
2021-01-20 13:00:00,6.215,6.29,6.21,6.28,1041862.0,5.6238,5.6917,5.6193,5.6826,1041862.0
2021-01-20 13:30:00,6.275,6.29,6.215,6.23,197519.0,5.6781,5.6917,5.6238,5.6374,197519.0
2021-01-20 14:00:00,6.23,6.245,6.2,6.21,252874.0,5.6374,5.651,5.6103,5.6193,252874.0
2021-01-20 14:30:00,6.21,6.235,6.2,6.225,282346.0,5.6193,5.6419,5.6103,5.6329,282346.0
2021-01-20 15:00:00,6.225,6.23,6.19,6.21,247391.0,5.6329,5.6374,5.6012,5.6193,247391.0
2021-01-20 15:30:00,6.21,6.22,6.19,6.2,835581.0,5.6193,5.6283,5.6012,5.6103,835581.0
2021-01-21 09:30:00,6.22,6.22,6.12,6.14,591165.0,5.6283,5.6283,5.5379,5.556,591165.0
2021-01-21 10:00:00,6.135,6.145,6.08,6.11,503427.0,5.5514,5.5605,5.5017,5.5288,503427.0
2021-01-21 10:30:00,6.115,6.115,6.035,6.05,779949.0,5.5333,5.5333,5.4609,5.4745,779949.0
2021-01-21 11:00:00,6.05,6.065,6.015,6.05,393581.0,5.4745,5.4881,5.4428,5.4745,393581.0
2021-01-21 11:30:00,6.055,6.055,6.02,6.035,354551.0,5.479,5.479,5.4474,5.4609,354551.0
2021-01-21 12:00:00,6.035,6.05,5.995,6.015,586007.0,5.4609,5.4745,5.4248,5.4428,586007.0
2021-01-21 12:30:00,6.015,6.04,5.99,5.99,223546.0,5.4428,5.4655,5.4202,5.4202,223546.0
2021-01-21 13:00:00,5.99,6.0,5.945,5.955,326690.0,5.4202,5.4293,5.3795,5.3886,326690.0
2021-01-21 13:30:00,5.95,5.995,5.94,5.97,1578913.0,5.384,5.4248,5.375,5.4021,1578913.0
2021-01-21 14:00:00,5.97,6.08,5.97,6.045,1363729.0,5.4021,5.5017,5.4021,5.47,1363729.0
2021-01-21 14:30:00,6.04,6.11,6.04,6.11,541534.0,5.4655,5.5288,5.4655,5.5288,541534.0
2021-01-21 15:00:00,6.1096,6.16,6.1,6.145,858933.0,5.5284,5.5741,5.5198,5.5605,858933.0
2021-01-21 15:30:00,6.145,6.17,6.115,6.13,1921226.0,5.5605,5.5831,5.5333,5.5469,1921226.0
2021-01-22 09:30:00,5.95,6.05,5.88,5.995,1648757.0,5.384,5.4745,5.3207,5.4248,1648757.0
2021-01-22 10:00:00,5.995,6.01,5.94,5.94,971850.0,5.4248,5.4383,5.375,5.375,971850.0
2021-01-22 10:30:00,5.945,5.96,5.91,5.911,701752.0,5.3795,5.3931,5.3478,5.3487,701752.0
2021-01-22 11:00:00,5.911,5.95,5.9,5.91,391427.0,5.3487,5.384,5.3388,5.3478,391427.0
2021-01-22 11:30:00,5.905,5.935,5.9,5.915,289499.0,5.3433,5.3705,5.3388,5.3524,289499.0
2021-01-22 12:00:00,5.915,5.925,5.89,5.891,321323.0,5.3524,5.3614,5.3297,5.3306,321323.0
2021-01-22 12:30:00,5.891,5.925,5.881,5.9,386141.0,5.3306,5.3614,5.3216,5.3388,386141.0
2021-01-22 13:00:00,5.905,5.915,5.88,5.881,396418.0,5.3433,5.3524,5.3207,5.3216,396418.0
2021-01-22 13:30:00,5.89,5.895,5.85,5.855,490902.0,5.3297,5.3343,5.2935,5.2981,490902.0
2021-01-22 14:00:00,5.855,5.8576,5.81,5.835,1128266.0,5.2981,5.3004,5.2573,5.28,1128266.0
2021-01-22 14:30:00,5.835,5.84,5.82,5.825,329334.0,5.28,5.2845,5.2664,5.2709,329334.0
2021-01-22 15:00:00,5.821,5.85,5.82,5.841,453120.0,5.2673,5.2935,5.2664,5.2854,453120.0
2021-01-22 15:30:00,5.845,5.89,5.84,5.88,1829929.0,5.289,5.3297,5.2845,5.3207,1829929.0
2021-01-25 09:30:00,5.81,5.8502,5.745,5.745,798262.0,5.2573,5.2937,5.1985,5.1985,798262.0
2021-01-25 10:00:00,5.745,5.84,5.74,5.82,1233214.0,5.1985,5.2845,5.194,5.2664,1233214.0
2021-01-25 10:30:00,5.82,5.84,5.775,5.78,789973.0,5.2664,5.2845,5.2257,5.2302,789973.0
2021-01-25 11:00:00,5.79,5.795,5.7,5.74,692818.0,5.2392,5.2438,5.1578,5.194,692818.0
2021-01-25 11:30:00,5.75,5.815,5.74,5.81,471077.0,5.2031,5.2619,5.194,5.2573,471077.0
2021-01-25 12:00:00,5.81,5.835,5.755,5.78,322725.0,5.2573,5.28,5.2076,5.2302,322725.0
2021-01-25 12:30:00,5.78,5.82,5.78,5.82,287279.0,5.2302,5.2664,5.2302,5.2664,287279.0
2021-01-25 13:00:00,5.82,5.86,5.79,5.86,328141.0,5.2664,5.3026,5.2392,5.3026,328141.0
2021-01-25 13:30:00,5.86,5.905,5.85,5.875,793281.0,5.3026,5.3433,5.2935,5.3162,793281.0
2021-01-25 14:00:00,5.87,5.895,5.845,5.8533,607443.0,5.3116,5.3343,5.289,5.2965,607443.0
2021-01-25 14:30:00,5.85,5.8876,5.845,5.86,400647.0,5.2935,5.3276,5.289,5.3026,400647.0
2021-01-25 15:00:00,5.86,5.915,5.86,5.905,421281.0,5.3026,5.3524,5.3026,5.3433,421281.0
2021-01-25 15:30:00,5.905,5.945,5.905,5.93,815254.0,5.3433,5.3795,5.3433,5.3659,815254.0
2021-01-26 09:30:00,6.01,6.08,5.88,5.88,1138282.0,5.4383,5.5017,5.3207,5.3207,1138282.0
2021-01-26 10:00:00,5.88,5.9,5.78,5.835,1026323.0,5.3207,5.3388,5.2302,5.28,1026323.0
2021-01-26 10:30:00,5.8318,5.87,5.76,5.79,937525.0,5.2771,5.3116,5.2121,5.2392,937525.0
2021-01-26 11:00:00,5.795,5.8268,5.76,5.82,660988.0,5.2438,5.2725,5.2121,5.2664,660988.0
2021-01-26 11:30:00,5.815,5.82,5.73,5.745,715878.0,5.2619,5.2664,5.185,5.1985,715878.0
2021-01-26 12:00:00,5.75,5.775,5.73,5.76,477197.0,5.2031,5.2257,5.185,5.2121,477197.0
2021-01-26 12:30:00,5.76,5.76,5.725,5.74,265048.0,5.2121,5.2121,5.1804,5.194,265048.0
2021-01-26 13:00:00,5.735,5.75,5.7019,5.7068,240131.0,5.1895,5.2031,5.1595,5.164,240131.0
2021-01-26 13:30:00,5.705,5.71,5.675,5.675,313338.0,5.1623,5.1669,5.1352,5.1352,313338.0
2021-01-26 14:00:00,5.675,5.7,5.665,5.68,321186.0,5.1352,5.1578,5.1261,5.1397,321186.0
2021-01-26 14:30:00,5.675,5.7,5.671,5.68,162820.0,5.1352,5.1578,5.1316,5.1397,162820.0
2021-01-26 15:00:00,5.68,5.76,5.67,5.755,994964.0,5.1397,5.2121,5.1307,5.2076,994964.0
2021-01-26 15:30:00,5.755,5.79,5.7201,5.76,1767293.0,5.2076,5.2392,5.176,5.2121,1767293.0
2021-01-27 09:30:00,5.65,5.7,5.56,5.685,922043.0,5.1126,5.1578,5.0311,5.1442,922043.0
2021-01-27 10:00:00,5.68,5.7424,5.65,5.71,953295.0,5.1397,5.1962,5.1126,5.1669,953295.0
2021-01-27 10:30:00,5.72,5.8,5.695,5.735,973722.0,5.1759,5.2483,5.1533,5.1895,973722.0
2021-01-27 11:00:00,5.74,5.87,5.735,5.8618,1173559.0,5.194,5.3116,5.1895,5.3042,1173559.0
2021-01-27 11:30:00,5.87,5.88,5.795,5.805,561053.0,5.3116,5.3207,5.2438,5.2528,561053.0
2021-01-27 12:00:00,5.805,5.88,5.795,5.845,527083.0,5.2528,5.3207,5.2438,5.289,527083.0
2021-01-27 12:30:00,5.84,5.895,5.82,5.88,531104.0,5.2845,5.3343,5.2664,5.3207,531104.0
2021-01-27 13:00:00,5.88,5.91,5.86,5.9081,388790.0,5.3207,5.3478,5.3026,5.3461,388790.0
2021-01-27 13:30:00,5.9,5.905,5.84,5.86,273584.0,5.3388,5.3433,5.2845,5.3026,273584.0
2021-01-27 14:00:00,5.86,5.88,5.82,5.855,310522.0,5.3026,5.3207,5.2664,5.2981,310522.0
2021-01-27 14:30:00,5.855,5.86,5.75,5.76,364684.0,5.2981,5.3026,5.2031,5.2121,364684.0
2021-01-27 15:00:00,5.75,5.81,5.73,5.78,679788.0,5.2031,5.2573,5.185,5.2302,679788.0
2021-01-27 15:30:00,5.78,5.81,5.735,5.75,1063257.0,5.2302,5.2573,5.1895,5.2031,1063257.0
2021-01-28 09:30:00,5.83,5.98,5.79,5.82,1135997.0,5.2754,5.4112,5.2392,5.2664,1135997.0
2021-01-28 10:00:00,5.825,5.885,5.81,5.855,1195223.0,5.2709,5.3252,5.2573,5.2981,1195223.0
2021-01-28 10:30:00,5.86,5.865,5.73,5.755,1083958.0,5.3026,5.3071,5.185,5.2076,1083958.0
2021-01-28 11:00:00,5.76,5.91,5.705,5.73,2700356.0,5.2121,5.3478,5.1623,5.185,2700356.0
2021-01-28 11:30:00,5.72,5.8,5.71,5.77,527871.0,5.1759,5.2483,5.1669,5.2212,527871.0
2021-01-28 12:00:00,5.77,5.8,5.72,5.74,436031.0,5.2212,5.2483,5.1759,5.194,436031.0
2021-01-28 12:30:00,5.74,5.76,5.715,5.74,237676.0,5.194,5.2121,5.1714,5.194,237676.0
2021-01-28 13:00:00,5.74,5.8,5.72,5.79,302380.0,5.194,5.2483,5.1759,5.2392,302380.0
2021-01-28 13:30:00,5.79,5.85,5.79,5.84,460577.0,5.2392,5.2935,5.2392,5.2845,460577.0
2021-01-28 14:00:00,5.84,5.87,5.82,5.83,348530.0,5.2845,5.3116,5.2664,5.2754,348530.0
2021-01-28 14:30:00,5.825,5.89,5.81,5.875,488959.0,5.2709,5.3297,5.2573,5.3162,488959.0
2021-01-28 15:00:00,5.87,5.88,5.835,5.84,274620.0,5.3116,5.3207,5.28,5.2845,274620.0
2021-01-28 15:30:00,5.835,5.91,5.835,5.89,1232080.0,5.28,5.3478,5.28,5.3297,1232080.0
2021-01-29 09:30:00,5.86,6.04,5.83,6.015,2621183.0,5.3026,5.4655,5.2754,5.4428,2621183.0
2021-01-29 10:00:00,6.015,6.025,5.97,6.0,637397.0,5.4428,5.4519,5.4021,5.4293,637397.0
2021-01-29 10:30:00,6.01,6.03,5.98,5.995,1277385.0,5.4383,5.4564,5.4112,5.4248,1277385.0
2021-01-29 11:00:00,5.995,6.0,5.92,5.95,750231.0,5.4248,5.4293,5.3569,5.384,750231.0
2021-01-29 11:30:00,5.94,5.95,5.865,5.94,1894392.0,5.375,5.384,5.3071,5.375,1894392.0
2021-01-29 12:00:00,5.935,5.96,5.895,5.9,1343453.0,5.3705,5.3931,5.3343,5.3388,1343453.0
2021-01-29 12:30:00,5.91,5.92,5.81,5.86,2503439.0,5.3478,5.3569,5.2573,5.3026,2503439.0
2021-01-29 13:00:00,5.845,5.93,5.84,5.92,863852.0,5.289,5.3659,5.2845,5.3569,863852.0
2021-01-29 13:30:00,5.92,5.94,5.89,5.91,455943.0,5.3569,5.375,5.3297,5.3478,455943.0
2021-01-29 14:00:00,5.9,5.93,5.8834,5.89,725103.0,5.3388,5.3659,5.3238,5.3297,725103.0
2021-01-29 14:30:00,5.89,5.915,5.86,5.885,1090325.0,5.3297,5.3524,5.3026,5.3252,1090325.0
2021-01-29 15:00:00,5.8879,5.935,5.88,5.92,521349.0,5.3278,5.3705,5.3207,5.3569,521349.0
2021-01-29 15:30:00,5.915,5.96,5.89,5.91,2060736.0,5.3524,5.3931,5.3297,5.3478,2060736.0
2021-02-01 09:30:00,6.03,6.09,5.95,5.955,1145062.0,5.4564,5.5107,5.384,5.3886,1145062.0
2021-02-01 10:00:00,5.96,6.035,5.94,6.02,1065917.0,5.3931,5.4609,5.375,5.4474,1065917.0
2021-02-01 10:30:00,6.02,6.07,6.005,6.04,900374.0,5.4474,5.4926,5.4338,5.4655,900374.0
2021-02-01 11:00:00,6.05,6.11,6.02,6.105,801774.0,5.4745,5.5288,5.4474,5.5243,801774.0
2021-02-01 11:30:00,6.11,6.12,6.06,6.08,1027593.0,5.5288,5.5379,5.4836,5.5017,1027593.0
2021-02-01 12:00:00,6.08,6.09,6.02,6.07,916490.0,5.5017,5.5107,5.4474,5.4926,916490.0
2021-02-01 12:30:00,6.069,6.09,6.04,6.07,306122.0,5.4917,5.5107,5.4655,5.4926,306122.0
2021-02-01 13:00:00,6.075,6.11,6.055,6.1,155309.0,5.4971,5.5288,5.479,5.5198,155309.0
2021-02-01 13:30:00,6.1099,6.179,6.095,6.1502,1355949.0,5.5287,5.5912,5.5152,5.5652,1355949.0
2021-02-01 14:00:00,6.15,6.2382,6.14,6.23,681273.0,5.565,5.6448,5.556,5.6374,681273.0
2021-02-01 14:30:00,6.23,6.2781,6.21,6.23,444105.0,5.6374,5.6809,5.6193,5.6374,444105.0
2021-02-01 15:00:00,6.23,6.255,6.21,6.23,629644.0,5.6374,5.66,5.6193,5.6374,629644.0
2021-02-01 15:30:00,6.23,6.25,6.21,6.22,1803207.0,5.6374,5.6555,5.6193,5.6283,1803207.0
2021-02-02 09:30:00,6.44,6.45,6.3045,6.365,1030297.0,5.8274,5.8365,5.7048,5.7596,1030297.0
2021-02-02 10:00:00,6.365,6.425,6.3482,6.36,575492.0,5.7596,5.8138,5.7444,5.755,575492.0
2021-02-02 10:30:00,6.365,6.44,6.335,6.4342,600368.0,5.7596,5.8274,5.7324,5.8222,600368.0
2021-02-02 11:00:00,6.43,6.455,6.38,6.395,857089.0,5.8184,5.841,5.7731,5.7867,857089.0
2021-02-02 11:30:00,6.39,6.39,6.33,6.365,952502.0,5.7822,5.7822,5.7279,5.7596,952502.0
2021-02-02 12:00:00,6.36,6.365,6.305,6.325,393559.0,5.755,5.7596,5.7053,5.7234,393559.0
2021-02-02 12:30:00,6.33,6.33,6.265,6.33,350182.0,5.7279,5.7279,5.6691,5.7279,350182.0
2021-02-02 13:00:00,6.33,6.33,6.225,6.241,420520.0,5.7279,5.7279,5.6329,5.6474,420520.0
2021-02-02 13:30:00,6.241,6.245,6.2,6.205,360903.0,5.6474,5.651,5.6103,5.6148,360903.0
2021-02-02 14:00:00,6.2,6.21,6.17,6.2,557285.0,5.6103,5.6193,5.5831,5.6103,557285.0
2021-02-02 14:30:00,6.195,6.2399,6.18,6.235,414988.0,5.6057,5.6464,5.5922,5.6419,414988.0
2021-02-02 15:00:00,6.235,6.245,6.195,6.21,447547.0,5.6419,5.651,5.6057,5.6193,447547.0
2021-02-02 15:30:00,6.215,6.225,6.17,6.19,1578633.0,5.6238,5.6329,5.5831,5.6012,1578633.0
2021-02-03 09:30:00,6.25,6.3,6.21,6.29,697488.0,5.6555,5.7007,5.6193,5.6917,697488.0
2021-02-03 10:00:00,6.2876,6.3981,6.28,6.36,994827.0,5.6895,5.7895,5.6826,5.755,994827.0
2021-02-03 10:30:00,6.35,6.45,6.31,6.43,905590.0,5.746,5.8365,5.7098,5.8184,905590.0
2021-02-03 11:00:00,6.4282,6.44,6.37,6.38,649145.0,5.8167,5.8274,5.7641,5.7731,649145.0
2021-02-03 11:30:00,6.39,6.45,6.385,6.4482,809782.0,5.7822,5.8365,5.7777,5.8348,809782.0
2021-02-03 12:00:00,6.445,6.49,6.43,6.49,352058.0,5.8319,5.8727,5.8184,5.8727,352058.0
2021-02-03 12:30:00,6.485,6.515,6.46,6.46,432223.0,5.8681,5.8953,5.8455,5.8455,432223.0
2021-02-03 13:00:00,6.46,6.505,6.45,6.5,1237755.0,5.8455,5.8862,5.8365,5.8817,1237755.0
2021-02-03 13:30:00,6.5,6.515,6.475,6.495,448149.0,5.8817,5.8953,5.8591,5.8772,448149.0
2021-02-03 14:00:00,6.49,6.52,6.485,6.505,417052.0,5.8727,5.8998,5.8681,5.8862,417052.0
2021-02-03 14:30:00,6.505,6.52,6.5,6.5,415665.0,5.8862,5.8998,5.8817,5.8817,415665.0
2021-02-03 15:00:00,6.505,6.51,6.425,6.4318,983655.0,5.8862,5.8908,5.8138,5.82,983655.0
2021-02-03 15:30:00,6.43,6.47,6.41,6.44,2117208.0,5.8184,5.8546,5.8003,5.8274,2117208.0
2021-02-04 09:30:00,6.55,6.55,6.27,6.32,1158109.0,5.927,5.927,5.6736,5.7188,1158109.0
2021-02-04 10:00:00,6.325,6.3281,6.21,6.225,1086053.0,5.7234,5.7262,5.6193,5.6329,1086053.0
2021-02-04 10:30:00,6.225,6.3,6.225,6.29,472625.0,5.6329,5.7007,5.6329,5.6917,472625.0
2021-02-04 11:00:00,6.295,6.3676,6.2932,6.36,584205.0,5.6962,5.7619,5.6946,5.755,584205.0
2021-02-04 11:30:00,6.36,6.395,6.3224,6.395,429900.0,5.755,5.7867,5.721,5.7867,429900.0
2021-02-04 12:00:00,6.395,6.43,6.37,6.405,353766.0,5.7867,5.8184,5.7641,5.7958,353766.0
2021-02-04 12:30:00,6.405,6.405,6.34,6.35,290722.0,5.7958,5.7958,5.7369,5.746,290722.0
2021-02-04 13:00:00,6.35,6.46,6.335,6.455,446308.0,5.746,5.8455,5.7324,5.841,446308.0
2021-02-04 13:30:00,6.455,6.4682,6.425,6.44,419845.0,5.841,5.8529,5.8138,5.8274,419845.0
2021-02-04 14:00:00,6.44,6.46,6.42,6.42,264295.0,5.8274,5.8455,5.8093,5.8093,264295.0
2021-02-04 14:30:00,6.42,6.42,6.36,6.36,771095.0,5.8093,5.8093,5.755,5.755,771095.0
2021-02-04 15:00:00,6.36,6.37,6.32,6.345,766236.0,5.755,5.7641,5.7188,5.7415,766236.0
2021-02-04 15:30:00,6.345,6.35,6.295,6.31,1836869.0,5.7415,5.746,5.6962,5.7098,1836869.0
2021-02-05 09:30:00,6.43,6.43,6.32,6.335,1257070.0,5.8184,5.8184,5.7188,5.7324,1257070.0
2021-02-05 10:00:00,6.33,6.36,6.3,6.355,930324.0,5.7279,5.755,5.7007,5.7505,930324.0
2021-02-05 10:30:00,6.355,6.375,6.325,6.33,1269222.0,5.7505,5.7686,5.7234,5.7279,1269222.0
2021-02-05 11:00:00,6.3301,6.35,6.3,6.315,1214000.0,5.728,5.746,5.7007,5.7143,1214000.0
2021-02-05 11:30:00,6.3175,6.33,6.28,6.295,748506.0,5.7166,5.7279,5.6826,5.6962,748506.0
2021-02-05 12:00:00,6.29,6.31,6.28,6.3,169168.0,5.6917,5.7098,5.6826,5.7007,169168.0
2021-02-05 12:30:00,6.305,6.31,6.275,6.3,377703.0,5.7053,5.7098,5.6781,5.7007,377703.0
2021-02-05 13:00:00,6.295,6.295,6.265,6.28,317559.0,5.6962,5.6962,5.6691,5.6826,317559.0
2021-02-05 13:30:00,6.285,6.3,6.25,6.255,389479.0,5.6872,5.7007,5.6555,5.66,389479.0
2021-02-05 14:00:00,6.25,6.27,6.24,6.265,361913.0,5.6555,5.6736,5.6464,5.6691,361913.0
2021-02-05 14:30:00,6.265,6.2763,6.24,6.26,372580.0,5.6691,5.6793,5.6464,5.6645,372580.0
2021-02-05 15:00:00,6.25,6.29,6.235,6.285,436110.0,5.6555,5.6917,5.6419,5.6872,436110.0
2021-02-05 15:30:00,6.285,6.37,6.285,6.36,1827916.0,5.6872,5.7641,5.6872,5.755,1827916.0
2021-02-08 09:30:00,6.46,6.475,6.37,6.38,1064688.0,5.8455,5.8591,5.7641,5.7731,1064688.0
2021-02-08 10:00:00,6.38,6.425,6.364,6.39,667750.0,5.7731,5.8138,5.7587,5.7822,667750.0
2021-02-08 10:30:00,6.39,6.4081,6.35,6.36,402504.0,5.7822,5.7986,5.746,5.755,402504.0
2021-02-08 11:00:00,6.36,6.3878,6.34,6.38,492895.0,5.755,5.7802,5.7369,5.7731,492895.0
2021-02-08 11:30:00,6.39,6.415,6.38,6.41,536555.0,5.7822,5.8048,5.7731,5.8003,536555.0
2021-02-08 12:00:00,6.41,6.505,6.41,6.48,513729.0,5.8003,5.8862,5.8003,5.8636,513729.0
2021-02-08 12:30:00,6.49,6.49,6.435,6.45,515387.0,5.8727,5.8727,5.8229,5.8365,515387.0
2021-02-08 13:00:00,6.445,6.47,6.445,6.46,247776.0,5.8319,5.8546,5.8319,5.8455,247776.0
2021-02-08 13:30:00,6.4582,6.49,6.4582,6.4724,842986.0,5.8439,5.8727,5.8439,5.8567,842986.0
2021-02-08 14:00:00,6.475,6.485,6.45,6.46,1175101.0,5.8591,5.8681,5.8365,5.8455,1175101.0
2021-02-08 14:30:00,6.46,6.47,6.41,6.435,2147489.0,5.8455,5.8546,5.8003,5.8229,2147489.0
2021-02-08 15:00:00,6.43,6.44,6.39,6.425,944971.0,5.8184,5.8274,5.7822,5.8138,944971.0
2021-02-08 15:30:00,6.425,6.47,6.4,6.46,2025790.0,5.8138,5.8546,5.7912,5.8455,2025790.0
2021-02-09 09:30:00,6.35,6.38,6.08,6.1,1956165.0,5.746,5.7731,5.5017,5.5198,1956165.0
2021-02-09 10:00:00,6.105,6.18,6.07,6.1676,1494266.0,5.5243,5.5922,5.4926,5.5809,1494266.0
2021-02-09 10:30:00,6.17,6.195,6.1301,6.18,931445.0,5.5831,5.6057,5.547,5.5922,931445.0
2021-02-09 11:00:00,6.18,6.18,6.1024,6.1382,831882.0,5.5922,5.5922,5.5219,5.5543,831882.0
2021-02-09 11:30:00,6.135,6.15,6.1,6.11,725556.0,5.5514,5.565,5.5198,5.5288,725556.0
2021-02-09 12:00:00,6.11,6.17,6.1,6.155,736454.0,5.5288,5.5831,5.5198,5.5695,736454.0
2021-02-09 12:30:00,6.155,6.237,6.15,6.22,630274.0,5.5695,5.6437,5.565,5.6283,630274.0
2021-02-09 13:00:00,6.22,6.25,6.195,6.205,681868.0,5.6283,5.6555,5.6057,5.6148,681868.0
2021-02-09 13:30:00,6.21,6.2407,6.195,6.225,406151.0,5.6193,5.6471,5.6057,5.6329,406151.0
2021-02-09 14:00:00,6.225,6.285,6.225,6.285,620385.0,5.6329,5.6872,5.6329,5.6872,620385.0
2021-02-09 14:30:00,6.285,6.285,6.23,6.25,430648.0,5.6872,5.6872,5.6374,5.6555,430648.0
2021-02-09 15:00:00,6.25,6.25,6.21,6.21,297287.0,5.6555,5.6555,5.6193,5.6193,297287.0
2021-02-09 15:30:00,6.21,6.245,6.2,6.21,1579602.0,5.6193,5.651,5.6103,5.6193,1579602.0
2021-02-10 09:30:00,6.28,6.46,6.23,6.387,1397732.0,5.6826,5.8455,5.6374,5.7795,1397732.0
2021-02-10 10:00:00,6.39,6.43,6.29,6.37,1150414.0,5.7822,5.8184,5.6917,5.7641,1150414.0
2021-02-10 10:30:00,6.37,6.4,6.31,6.395,1043041.0,5.7641,5.7912,5.7098,5.7867,1043041.0
2021-02-10 11:00:00,6.395,6.4,6.355,6.355,790735.0,5.7867,5.7912,5.7505,5.7505,790735.0
2021-02-10 11:30:00,6.36,6.4,6.345,6.38,632160.0,5.755,5.7912,5.7415,5.7731,632160.0
2021-02-10 12:00:00,6.38,6.39,6.345,6.38,680473.0,5.7731,5.7822,5.7415,5.7731,680473.0
2021-02-10 12:30:00,6.3768,6.455,6.37,6.455,693536.0,5.7702,5.841,5.7641,5.841,693536.0
2021-02-10 13:00:00,6.455,6.4982,6.45,6.485,792947.0,5.841,5.8801,5.8365,5.8681,792947.0
2021-02-10 13:30:00,6.48,6.5,6.465,6.495,602501.0,5.8636,5.8817,5.85,5.8772,602501.0
2021-02-10 14:00:00,6.495,6.57,6.485,6.57,836789.0,5.8772,5.9451,5.8681,5.9451,836789.0
2021-02-10 14:30:00,6.57,6.655,6.57,6.63,895902.0,5.9451,6.022,5.9451,5.9993,895902.0
2021-02-10 15:00:00,6.63,6.68,6.625,6.68,761340.0,5.9993,6.0446,5.9948,6.0446,761340.0
2021-02-10 15:30:00,6.68,6.69,6.62,6.6876,1825903.0,6.0446,6.0536,5.9903,6.0515,1825903.0
2021-02-11 09:30:00,6.7,6.86,6.62,6.84,1387419.0,6.0627,6.2075,5.9903,6.1894,1387419.0
2021-02-11 10:00:00,6.84,6.89,6.81,6.8101,869039.0,6.1894,6.2346,6.1622,6.1623,869039.0
2021-02-11 10:30:00,6.81,6.81,6.74,6.76,791931.0,6.1622,6.1622,6.0989,6.117,791931.0
2021-02-11 11:00:00,6.755,6.755,6.665,6.71,575845.0,6.1125,6.1125,6.031,6.0717,575845.0
2021-02-11 11:30:00,6.7,6.715,6.63,6.65,406605.0,6.0627,6.0763,5.9993,6.0174,406605.0
2021-02-11 12:00:00,6.6538,6.67,6.525,6.5402,551298.0,6.0209,6.0355,5.9043,5.9181,551298.0
2021-02-11 12:30:00,6.55,6.62,6.5419,6.615,393729.0,5.927,5.9903,5.9196,5.9858,393729.0
2021-02-11 13:00:00,6.61,6.67,6.6,6.67,218619.0,5.9813,6.0355,5.9722,6.0355,218619.0
2021-02-11 13:30:00,6.6664,6.675,6.61,6.62,507141.0,6.0323,6.0401,5.9813,5.9903,507141.0
2021-02-11 14:00:00,6.6224,6.64,6.59,6.6,405245.0,5.9925,6.0084,5.9632,5.9722,405245.0
2021-02-11 14:30:00,6.6,6.6,6.57,6.58,268568.0,5.9722,5.9722,5.9451,5.9541,268568.0
2021-02-11 15:00:00,6.585,6.62,6.565,6.57,396513.0,5.9586,5.9903,5.9405,5.9451,396513.0
2021-02-11 15:30:00,6.57,6.58,6.53,6.56,852483.0,5.9451,5.9541,5.9089,5.936,852483.0
2021-02-12 09:30:00,6.49,6.57,6.465,6.57,1040167.0,5.8727,5.9451,5.85,5.9451,1040167.0
2021-02-12 10:00:00,6.57,6.595,6.54,6.585,523264.0,5.9451,5.9677,5.9179,5.9586,523264.0
2021-02-12 10:30:00,6.58,6.62,6.54,6.605,517465.0,5.9541,5.9903,5.9179,5.9767,517465.0
2021-02-12 11:00:00,6.605,6.66,6.58,6.625,594068.0,5.9767,6.0265,5.9541,5.9948,594068.0
2021-02-12 11:30:00,6.63,6.7,6.605,6.6824,526173.0,5.9993,6.0627,5.9767,6.0468,526173.0
2021-02-12 12:00:00,6.69,6.74,6.69,6.73,461659.0,6.0536,6.0989,6.0536,6.0898,461659.0
2021-02-12 12:30:00,6.725,6.73,6.69,6.69,254159.0,6.0853,6.0898,6.0536,6.0536,254159.0
2021-02-12 13:00:00,6.695,6.705,6.65,6.665,282706.0,6.0582,6.0672,6.0174,6.031,282706.0
2021-02-12 13:30:00,6.6676,6.68,6.64,6.6682,298381.0,6.0334,6.0446,6.0084,6.0339,298381.0
2021-02-12 14:00:00,6.67,6.68,6.65,6.67,215167.0,6.0355,6.0446,6.0174,6.0355,215167.0
2021-02-12 14:30:00,6.67,6.705,6.6619,6.695,261880.0,6.0355,6.0672,6.0282,6.0582,261880.0
2021-02-12 15:00:00,6.695,6.715,6.69,6.705,424006.0,6.0582,6.0763,6.0536,6.0672,424006.0
2021-02-12 15:30:00,6.705,6.75,6.7,6.75,1500747.0,6.0672,6.1079,6.0627,6.1079,1500747.0
2021-02-16 09:30:00,6.94,7.015,6.885,6.93,1436132.0,6.2799,6.3477,6.2301,6.2708,1436132.0
2021-02-16 10:00:00,6.925,6.93,6.85,6.85,971390.0,6.2663,6.2708,6.1984,6.1984,971390.0
2021-02-16 10:30:00,6.86,6.89,6.82,6.8676,688196.0,6.2075,6.2346,6.1713,6.2143,688196.0
2021-02-16 11:00:00,6.86,6.92,6.8506,6.86,543075.0,6.2075,6.2618,6.199,6.2075,543075.0
2021-02-16 11:30:00,6.85,6.87,6.82,6.82,484394.0,6.1984,6.2165,6.1713,6.1713,484394.0
2021-02-16 12:00:00,6.82,6.865,6.793,6.86,592468.0,6.1713,6.212,6.1468,6.2075,592468.0
2021-02-16 12:30:00,6.86,6.87,6.835,6.85,681046.0,6.2075,6.2165,6.1848,6.1984,681046.0
2021-02-16 13:00:00,6.85,6.865,6.84,6.86,155440.0,6.1984,6.212,6.1894,6.2075,155440.0
2021-02-16 13:30:00,6.8576,6.8579,6.82,6.83,484902.0,6.2053,6.2056,6.1713,6.1803,484902.0
2021-02-16 14:00:00,6.835,6.87,6.83,6.865,648600.0,6.1848,6.2165,6.1803,6.212,648600.0
2021-02-16 14:30:00,6.865,6.925,6.86,6.925,777906.0,6.212,6.2663,6.2075,6.2663,777906.0
2021-02-16 15:00:00,6.925,6.975,6.92,6.94,471906.0,6.2663,6.3115,6.2618,6.2799,471906.0
2021-02-16 15:30:00,6.945,6.96,6.92,6.93,1148515.0,6.2844,6.298,6.2618,6.2708,1148515.0
2021-02-17 09:30:00,6.93,6.95,6.69,6.93,1574079.0,6.2708,6.2889,6.0536,6.2708,1574079.0
2021-02-17 10:00:00,6.93,7.01,6.905,6.92,828342.0,6.2708,6.3432,6.2482,6.2618,828342.0
2021-02-17 10:30:00,6.91,6.925,6.865,6.895,574775.0,6.2527,6.2663,6.212,6.2391,574775.0
2021-02-17 11:00:00,6.895,6.9,6.775,6.815,854740.0,6.2391,6.2437,6.1306,6.1668,854740.0
2021-02-17 11:30:00,6.82,6.85,6.79,6.83,244601.0,6.1713,6.1984,6.1441,6.1803,244601.0
2021-02-17 12:00:00,6.835,6.85,6.8,6.835,275686.0,6.1848,6.1984,6.1532,6.1848,275686.0
2021-02-17 12:30:00,6.84,6.86,6.81,6.84,330745.0,6.1894,6.2075,6.1622,6.1894,330745.0
2021-02-17 13:00:00,6.84,6.88,6.83,6.855,314578.0,6.1894,6.2256,6.1803,6.2029,314578.0
2021-02-17 13:30:00,6.855,6.86,6.825,6.845,453779.0,6.2029,6.2075,6.1758,6.1939,453779.0
2021-02-17 14:00:00,6.8482,6.885,6.84,6.88,703098.0,6.1968,6.2301,6.1894,6.2256,703098.0
2021-02-17 14:30:00,6.875,6.93,6.875,6.93,315959.0,6.221,6.2708,6.221,6.2708,315959.0
2021-02-17 15:00:00,6.925,6.94,6.895,6.9,411922.0,6.2663,6.2799,6.2391,6.2437,411922.0
2021-02-17 15:30:00,6.9,6.95,6.9,6.94,1020896.0,6.2437,6.2889,6.2437,6.2799,1020896.0
2021-02-18 09:30:00,6.9,6.97,6.83,6.93,541400.0,6.2437,6.307,6.1803,6.2708,541400.0
2021-02-18 10:00:00,6.92,6.92,6.7807,6.8,718452.0,6.2618,6.2618,6.1357,6.1532,718452.0
2021-02-18 10:30:00,6.8,6.885,6.78,6.855,637833.0,6.1532,6.2301,6.1351,6.2029,637833.0
2021-02-18 11:00:00,6.86,6.96,6.86,6.93,439647.0,6.2075,6.298,6.2075,6.2708,439647.0
2021-02-18 11:30:00,6.93,6.94,6.8901,6.9146,318090.0,6.2708,6.2799,6.2347,6.2569,318090.0
2021-02-18 12:00:00,6.92,6.92,6.86,6.895,266839.0,6.2618,6.2618,6.2075,6.2391,266839.0
2021-02-18 12:30:00,6.895,6.9,6.84,6.85,235492.0,6.2391,6.2437,6.1894,6.1984,235492.0
2021-02-18 13:00:00,6.845,6.895,6.84,6.885,489849.0,6.1939,6.2391,6.1894,6.2301,489849.0
2021-02-18 13:30:00,6.88,6.885,6.83,6.84,300543.0,6.2256,6.2301,6.1803,6.1894,300543.0
2021-02-18 14:00:00,6.84,6.89,6.83,6.89,408984.0,6.1894,6.2346,6.1803,6.2346,408984.0
2021-02-18 14:30:00,6.885,6.89,6.855,6.87,179812.0,6.2301,6.2346,6.2029,6.2165,179812.0
2021-02-18 15:00:00,6.86,6.86,6.82,6.83,401219.0,6.2075,6.2075,6.1713,6.1803,401219.0
2021-02-18 15:30:00,6.8254,6.83,6.78,6.79,765311.0,6.1762,6.1803,6.1351,6.1441,765311.0
2021-02-19 09:30:00,6.84,6.93,6.8,6.92,556226.0,6.1894,6.2708,6.1532,6.2618,556226.0
2021-02-19 10:00:00,6.92,6.9529,6.87,6.92,457436.0,6.2618,6.2915,6.2165,6.2618,457436.0
2021-02-19 10:30:00,6.91,6.9318,6.875,6.9,375604.0,6.2527,6.2724,6.221,6.2437,375604.0
2021-02-19 11:00:00,6.9079,6.93,6.885,6.915,208636.0,6.2508,6.2708,6.2301,6.2572,208636.0
2021-02-19 11:30:00,6.91,6.915,6.89,6.89,229233.0,6.2527,6.2572,6.2346,6.2346,229233.0
2021-02-19 12:00:00,6.89,6.93,6.875,6.9,269988.0,6.2346,6.2708,6.221,6.2437,269988.0
2021-02-19 12:30:00,6.89,6.91,6.8401,6.86,242536.0,6.2346,6.2527,6.1895,6.2075,242536.0
2021-02-19 13:00:00,6.86,6.87,6.83,6.86,219545.0,6.2075,6.2165,6.1803,6.2075,219545.0
2021-02-19 13:30:00,6.86,6.905,6.845,6.895,228052.0,6.2075,6.2482,6.1939,6.2391,228052.0
2021-02-19 14:00:00,6.9,6.91,6.86,6.86,296980.0,6.2437,6.2527,6.2075,6.2075,296980.0
2021-02-19 14:30:00,6.86,6.9,6.84,6.9,409607.0,6.2075,6.2437,6.1894,6.2437,409607.0
2021-02-19 15:00:00,6.9,6.91,6.88,6.91,281108.0,6.2437,6.2527,6.2256,6.2527,281108.0
2021-02-19 15:30:00,6.91,6.93,6.88,6.89,1155601.0,6.2527,6.2708,6.2256,6.2346,1155601.0
2021-02-22 09:30:00,6.93,7.2399,6.91,7.23,1257736.0,6.2708,6.5512,6.2527,6.5423,1257736.0
2021-02-22 10:00:00,7.23,7.38,7.23,7.34,1374636.0,6.5423,6.678,6.5423,6.6418,1374636.0
2021-02-22 10:30:00,7.34,7.36,7.275,7.3,1141642.0,6.6418,6.6599,6.583,6.6056,1141642.0
2021-02-22 11:00:00,7.3,7.315,7.21,7.215,779288.0,6.6056,6.6192,6.5242,6.5287,779288.0
2021-02-22 11:30:00,7.215,7.24,7.165,7.23,750886.0,6.5287,6.5513,6.4835,6.5423,750886.0
2021-02-22 12:00:00,7.225,7.27,7.2,7.265,565725.0,6.5378,6.5785,6.5151,6.5739,565725.0
2021-02-22 12:30:00,7.265,7.31,7.215,7.305,1201460.0,6.5739,6.6147,6.5287,6.6101,1201460.0
2021-02-22 13:00:00,7.305,7.305,7.205,7.205,435650.0,6.6101,6.6101,6.5197,6.5197,435650.0
2021-02-22 13:30:00,7.21,7.2181,7.16,7.17,1058007.0,6.5242,6.5315,6.4789,6.488,1058007.0
2021-02-22 14:00:00,7.18,7.255,7.175,7.2501,578990.0,6.497,6.5649,6.4925,6.5605,578990.0
2021-02-22 14:30:00,7.255,7.255,7.175,7.2,706749.0,6.5649,6.5649,6.4925,6.5151,706749.0
2021-02-22 15:00:00,7.195,7.21,7.15,7.175,845734.0,6.5106,6.5242,6.4699,6.4925,845734.0
2021-02-22 15:30:00,7.17,7.19,7.13,7.185,1654646.0,6.488,6.5061,6.4518,6.5016,1654646.0
2021-02-23 09:30:00,7.18,7.23,6.925,7.09,1677105.0,6.497,6.5423,6.2663,6.4156,1677105.0
2021-02-23 10:00:00,7.09,7.2981,7.0782,7.28,1367168.0,6.4156,6.6039,6.4049,6.5875,1367168.0
2021-02-23 10:30:00,7.28,7.3399,7.22,7.24,1539385.0,6.5875,6.6417,6.5332,6.5513,1539385.0
2021-02-23 11:00:00,7.235,7.27,7.195,7.22,1087080.0,6.5468,6.5785,6.5106,6.5332,1087080.0
2021-02-23 11:30:00,7.22,7.24,7.165,7.21,646000.0,6.5332,6.5513,6.4835,6.5242,646000.0
2021-02-23 12:00:00,7.21,7.255,7.195,7.24,530680.0,6.5242,6.5649,6.5106,6.5513,530680.0
2021-02-23 12:30:00,7.23,7.25,7.2,7.22,436334.0,6.5423,6.5604,6.5151,6.5332,436334.0
2021-02-23 13:00:00,7.215,7.275,7.21,7.26,373624.0,6.5287,6.583,6.5242,6.5694,373624.0
2021-02-23 13:30:00,7.255,7.255,7.205,7.229,488132.0,6.5649,6.5649,6.5197,6.5414,488132.0
2021-02-23 14:00:00,7.23,7.27,7.22,7.255,380029.0,6.5423,6.5785,6.5332,6.5649,380029.0
2021-02-23 14:30:00,7.25,7.27,7.22,7.265,767694.0,6.5604,6.5785,6.5332,6.5739,767694.0
2021-02-23 15:00:00,7.26,7.31,7.25,7.305,454565.0,6.5694,6.6147,6.5604,6.6101,454565.0
2021-02-23 15:30:00,7.31,7.3475,7.3,7.33,1109176.0,6.6147,6.6486,6.6056,6.6328,1109176.0
2021-02-24 09:30:00,7.32,7.44,7.26,7.44,1762560.0,6.6237,6.7323,6.5694,6.7323,1762560.0
2021-02-24 10:00:00,7.44,7.48,7.385,7.41,1604260.0,6.7323,6.7685,6.6825,6.7052,1604260.0
2021-02-24 10:30:00,7.405,7.485,7.4,7.465,802878.0,6.7006,6.773,6.6961,6.7549,802878.0
2021-02-24 11:00:00,7.47,7.61,7.4682,7.6,966874.0,6.7594,6.8861,6.7578,6.8771,966874.0
2021-02-24 11:30:00,7.6,7.64,7.51,7.58,929538.0,6.8771,6.9133,6.7956,6.859,929538.0
2021-02-24 12:00:00,7.58,7.645,7.57,7.6396,724526.0,6.859,6.9178,6.8499,6.9129,724526.0
2021-02-24 12:30:00,7.645,7.645,7.585,7.61,707905.0,6.9178,6.9178,6.8635,6.8861,707905.0
2021-02-24 13:00:00,7.61,7.63,7.5682,7.63,423171.0,6.8861,6.9042,6.8483,6.9042,423171.0
2021-02-24 13:30:00,7.63,7.69,7.605,7.6236,793425.0,6.9042,6.9585,6.8816,6.8984,793425.0
2021-02-24 14:00:00,7.63,7.63,7.58,7.6,469522.0,6.9042,6.9042,6.859,6.8771,469522.0
2021-02-24 14:30:00,7.6,7.63,7.58,7.595,754976.0,6.8771,6.9042,6.859,6.8726,754976.0
2021-02-24 15:00:00,7.595,7.625,7.58,7.6,975668.0,6.8726,6.8997,6.859,6.8771,975668.0
2021-02-24 15:30:00,7.6,7.62,7.585,7.61,1334371.0,6.8771,6.8952,6.8635,6.8861,1334371.0
2021-02-25 09:30:00,7.67,7.72,7.56,7.62,1310909.0,6.9404,6.9857,6.8409,6.8952,1310909.0
2021-02-25 10:00:00,7.62,7.625,7.56,7.5907,731335.0,6.8952,6.8997,6.8409,6.8687,731335.0
2021-02-25 10:30:00,7.59,7.625,7.53,7.575,1257775.0,6.868,6.8997,6.8137,6.8545,1257775.0
2021-02-25 11:00:00,7.57,7.6375,7.55,7.625,785221.0,6.8499,6.911,6.8318,6.8997,785221.0
2021-02-25 11:30:00,7.63,7.63,7.53,7.545,573781.0,6.9042,6.9042,6.8137,6.8273,573781.0
2021-02-25 12:00:00,7.545,7.56,7.51,7.52,529205.0,6.8273,6.8409,6.7956,6.8047,529205.0
2021-02-25 12:30:00,7.52,7.545,7.47,7.47,1177680.0,6.8047,6.8273,6.7594,6.7594,1177680.0
2021-02-25 13:00:00,7.47,7.505,7.41,7.47,1041271.0,6.7594,6.7911,6.7052,6.7594,1041271.0
2021-02-25 13:30:00,7.48,7.53,7.455,7.47,525270.0,6.7685,6.8137,6.7459,6.7594,525270.0
2021-02-25 14:00:00,7.47,7.56,7.46,7.54,557305.0,6.7594,6.8409,6.7504,6.8228,557305.0
2021-02-25 14:30:00,7.535,7.54,7.46,7.465,428487.0,6.8183,6.8228,6.7504,6.7549,428487.0
2021-02-25 15:00:00,7.465,7.485,7.41,7.43,1195922.0,6.7549,6.773,6.7052,6.7233,1195922.0
2021-02-25 15:30:00,7.435,7.51,7.37,7.44,2195215.0,6.7278,6.7956,6.669,6.7323,2195215.0
2021-02-26 09:30:00,7.27,7.41,7.2,7.265,1331039.0,6.5785,6.7052,6.5151,6.5739,1331039.0
2021-02-26 10:00:00,7.26,7.285,7.1,7.12,1158953.0,6.5694,6.592,6.4246,6.4427,1158953.0
2021-02-26 10:30:00,7.12,7.34,7.12,7.3,1432266.0,6.4427,6.6418,6.4427,6.6056,1432266.0
2021-02-26 11:00:00,7.3,7.385,7.29,7.325,730584.0,6.6056,6.6825,6.5966,6.6282,730584.0
2021-02-26 11:30:00,7.33,7.43,7.33,7.37,619157.0,6.6328,6.7233,6.6328,6.669,619157.0
2021-02-26 12:00:00,7.37,7.49,7.365,7.44,602718.0,6.669,6.7775,6.6644,6.7323,602718.0
2021-02-26 12:30:00,7.45,7.49,7.43,7.44,492948.0,6.7413,6.7775,6.7233,6.7323,492948.0
2021-02-26 13:00:00,7.44,7.52,7.435,7.51,508561.0,6.7323,6.8047,6.7278,6.7956,508561.0
2021-02-26 13:30:00,7.51,7.51,7.385,7.42,585679.0,6.7956,6.7956,6.6825,6.7142,585679.0
2021-02-26 14:00:00,7.42,7.44,7.365,7.38,505345.0,6.7142,6.7323,6.6644,6.678,505345.0
2021-02-26 14:30:00,7.38,7.45,7.375,7.44,386026.0,6.678,6.7413,6.6735,6.7323,386026.0
2021-02-26 15:00:00,7.44,7.48,7.385,7.4,591486.0,6.7323,6.7685,6.6825,6.6961,591486.0
2021-02-26 15:30:00,7.395,7.465,7.39,7.42,2155747.0,6.6916,6.7549,6.6871,6.7142,2155747.0
2021-03-01 09:30:00,7.57,7.61,7.5,7.57,949073.0,6.8499,6.8861,6.7866,6.8499,949073.0
2021-03-01 10:00:00,7.57,7.61,7.505,7.52,405135.0,6.8499,6.8861,6.7911,6.8047,405135.0
2021-03-01 10:30:00,7.5211,7.62,7.51,7.6,811463.0,6.8057,6.8952,6.7956,6.8771,811463.0
2021-03-01 11:00:00,7.595,7.62,7.55,7.55,672817.0,6.8726,6.8952,6.8318,6.8318,672817.0
2021-03-01 11:30:00,7.55,7.5699,7.495,7.5,827337.0,6.8318,6.8498,6.7821,6.7866,827337.0
2021-03-01 12:00:00,7.5,7.53,7.49,7.51,280067.0,6.7866,6.8137,6.7775,6.7956,280067.0
2021-03-01 12:30:00,7.51,7.515,7.455,7.485,979306.0,6.7956,6.8002,6.7459,6.773,979306.0
2021-03-01 13:00:00,7.48,7.485,7.35,7.391,1653908.0,6.7685,6.773,6.6509,6.688,1653908.0
2021-03-01 13:30:00,7.395,7.41,7.37,7.4,907615.0,6.6916,6.7052,6.669,6.6961,907615.0
2021-03-01 14:00:00,7.4,7.46,7.4,7.45,795591.0,6.6961,6.7504,6.6961,6.7413,795591.0
2021-03-01 14:30:00,7.45,7.48,7.415,7.42,475177.0,6.7413,6.7685,6.7097,6.7142,475177.0
2021-03-01 15:00:00,7.415,7.425,7.375,7.4,339624.0,6.7097,6.7187,6.6735,6.6961,339624.0
2021-03-01 15:30:00,7.395,7.44,7.39,7.43,1317800.0,6.6916,6.7323,6.6871,6.7233,1317800.0
2021-03-02 09:30:00,7.46,7.58,7.435,7.45,1032330.0,6.7504,6.859,6.7278,6.7413,1032330.0
2021-03-02 10:00:00,7.445,7.5,7.41,7.47,579243.0,6.7368,6.7866,6.7052,6.7594,579243.0
2021-03-02 10:30:00,7.47,7.5,7.43,7.485,582784.0,6.7594,6.7866,6.7233,6.773,582784.0
2021-03-02 11:00:00,7.49,7.495,7.405,7.425,394974.0,6.7775,6.7821,6.7006,6.7187,394974.0
2021-03-02 11:30:00,7.42,7.44,7.39,7.43,383800.0,6.7142,6.7323,6.6871,6.7233,383800.0
2021-03-02 12:00:00,7.42,7.46,7.41,7.455,141273.0,6.7142,6.7504,6.7052,6.7459,141273.0
2021-03-02 12:30:00,7.45,7.49,7.44,7.4477,111265.0,6.7413,6.7775,6.7323,6.7393,111265.0
2021-03-02 13:00:00,7.45,7.47,7.44,7.46,239510.0,6.7413,6.7594,6.7323,6.7504,239510.0
2021-03-02 13:30:00,7.455,7.47,7.43,7.46,180995.0,6.7459,6.7594,6.7233,6.7504,180995.0
2021-03-02 14:00:00,7.47,7.475,7.415,7.42,376543.0,6.7594,6.764,6.7097,6.7142,376543.0
2021-03-02 14:30:00,7.42,7.47,7.41,7.455,271326.0,6.7142,6.7594,6.7052,6.7459,271326.0
2021-03-02 15:00:00,7.46,7.47,7.445,7.455,268383.0,6.7504,6.7594,6.7368,6.7459,268383.0
2021-03-02 15:30:00,7.455,7.48,7.44,7.45,857537.0,6.7459,6.7685,6.7323,6.7413,857537.0
2021-03-03 09:30:00,7.52,7.78,7.52,7.69,1140559.0,6.8047,7.04,6.8047,6.9585,1140559.0
2021-03-03 10:00:00,7.69,7.75,7.6618,7.685,1003105.0,6.9585,7.0128,6.933,6.954,1003105.0
2021-03-03 10:30:00,7.68,7.72,7.63,7.72,833280.0,6.9495,6.9857,6.9042,6.9857,833280.0
2021-03-03 11:00:00,7.7135,7.73,7.66,7.68,623690.0,6.9798,6.9947,6.9314,6.9495,623690.0
2021-03-03 11:30:00,7.67,7.72,7.66,7.72,447108.0,6.9404,6.9857,6.9314,6.9857,447108.0
2021-03-03 12:00:00,7.72,7.7481,7.6743,7.685,476786.0,6.9857,7.0111,6.9443,6.954,476786.0
2021-03-03 12:30:00,7.68,7.7501,7.68,7.72,354118.0,6.9495,7.0129,6.9495,6.9857,354118.0
2021-03-03 13:00:00,7.715,7.76,7.7,7.73,755375.0,6.9811,7.0219,6.9676,6.9947,755375.0
2021-03-03 13:30:00,7.73,7.749,7.64,7.645,491712.0,6.9947,7.0119,6.9133,6.9178,491712.0
2021-03-03 14:00:00,7.65,7.65,7.57,7.605,421581.0,6.9223,6.9223,6.8499,6.8816,421581.0
2021-03-03 14:30:00,7.61,7.6169,7.57,7.615,498522.0,6.8861,6.8924,6.8499,6.8907,498522.0
2021-03-03 15:00:00,7.61,7.61,7.53,7.54,416269.0,6.8861,6.8861,6.8137,6.8228,416269.0
2021-03-03 15:30:00,7.54,7.55,7.48,7.49,1421321.0,6.8228,6.8318,6.7685,6.7775,1421321.0
2021-03-04 09:30:00,7.55,7.61,7.44,7.47,1274267.0,6.8318,6.8861,6.7323,6.7594,1274267.0
2021-03-04 10:00:00,7.47,7.51,7.3601,7.475,1613201.0,6.7594,6.7956,6.66,6.764,1613201.0
2021-03-04 10:30:00,7.475,7.73,7.46,7.73,1161055.0,6.764,6.9947,6.7504,6.9947,1161055.0
2021-03-04 11:00:00,7.74,7.82,7.725,7.815,1866504.0,7.0038,7.0762,6.9902,7.0716,1866504.0
2021-03-04 11:30:00,7.82,7.885,7.795,7.875,1279251.0,7.0762,7.135,7.0535,7.1259,1279251.0
2021-03-04 12:00:00,7.88,7.92,7.81,7.9,1302582.0,7.1304,7.1666,7.0671,7.1485,1302582.0
2021-03-04 12:30:00,7.905,7.91,7.67,7.7,1316351.0,7.1531,7.1576,6.9404,6.9676,1316351.0
2021-03-04 13:00:00,7.7,7.76,7.68,7.76,1386229.0,6.9676,7.0219,6.9495,7.0219,1386229.0
2021-03-04 13:30:00,7.76,7.81,7.63,7.63,1156497.0,7.0219,7.0671,6.9042,6.9042,1156497.0
2021-03-04 14:00:00,7.63,7.76,7.62,7.74,1541525.0,6.9042,7.0219,6.8952,7.0038,1541525.0
2021-03-04 14:30:00,7.735,7.83,7.68,7.8,705527.0,6.9992,7.0852,6.9495,7.0581,705527.0
2021-03-04 15:00:00,7.8,7.85,7.74,7.8,874874.0,7.0581,7.1033,7.0038,7.0581,874874.0
2021-03-04 15:30:00,7.8,7.875,7.79,7.86,2572055.0,7.0581,7.1259,7.049,7.1123,2572055.0
2021-03-05 09:30:00,8.1,8.275,8.01,8.21,2429776.0,7.3295,7.4879,7.2481,7.4291,2429776.0
2021-03-05 10:00:00,8.21,8.3399,8.1382,8.16,1695920.0,7.4291,7.5466,7.3641,7.3838,1695920.0
2021-03-05 10:30:00,8.17,8.19,8.08,8.09,1204576.0,7.3929,7.411,7.3114,7.3205,1204576.0
2021-03-05 11:00:00,8.09,8.115,7.9682,7.98,1478745.0,7.3205,7.3431,7.2103,7.2209,1478745.0
2021-03-05 11:30:00,7.98,8.14,7.98,8.12,1090001.0,7.2209,7.3657,7.2209,7.3476,1090001.0
2021-03-05 12:00:00,8.1181,8.14,8.035,8.139,582442.0,7.3459,7.3657,7.2707,7.3648,582442.0
2021-03-05 12:30:00,8.13,8.16,8.055,8.1169,626660.0,7.3567,7.3838,7.2888,7.3448,626660.0
2021-03-05 13:00:00,8.12,8.135,8.065,8.11,598428.0,7.3476,7.3612,7.2978,7.3386,598428.0
2021-03-05 13:30:00,8.11,8.12,8.02,8.035,444559.0,7.3386,7.3476,7.2571,7.2707,444559.0
2021-03-05 14:00:00,8.04,8.095,7.995,8.095,461496.0,7.2752,7.325,7.2345,7.325,461496.0
2021-03-05 14:30:00,8.09,8.14,8.07,8.13,461123.0,7.3205,7.3657,7.3024,7.3567,461123.0
2021-03-05 15:00:00,8.13,8.18,8.1201,8.17,1620712.0,7.3567,7.4019,7.3477,7.3929,1620712.0
2021-03-05 15:30:00,8.175,8.26,8.17,8.21,1702550.0,7.3974,7.4743,7.3929,7.4291,1702550.0
2021-03-08 09:30:00,8.35,8.415,8.12,8.15,3623750.0,7.5557,7.6146,7.3476,7.3748,3623750.0
2021-03-08 10:00:00,8.16,8.2,8.03,8.13,1640815.0,7.3838,7.42,7.2662,7.3567,1640815.0
2021-03-08 10:30:00,8.12,8.17,8.095,8.16,1076102.0,7.3476,7.3929,7.325,7.3838,1076102.0
2021-03-08 11:00:00,8.16,8.215,8.135,8.205,694739.0,7.3838,7.4336,7.3612,7.4245,694739.0
2021-03-08 11:30:00,8.205,8.24,8.17,8.22,871209.0,7.4245,7.4562,7.3929,7.4381,871209.0
2021-03-08 12:00:00,8.21,8.265,8.195,8.235,1024120.0,7.4291,7.4788,7.4155,7.4517,1024120.0
2021-03-08 12:30:00,8.2399,8.2399,8.16,8.17,787408.0,7.4561,7.4561,7.3838,7.3929,787408.0
2021-03-08 13:00:00,8.17,8.195,8.125,8.155,822057.0,7.3929,7.4155,7.3521,7.3793,822057.0
2021-03-08 13:30:00,8.15,8.16,8.08,8.11,744039.0,7.3748,7.3838,7.3114,7.3386,744039.0
2021-03-08 14:00:00,8.11,8.23,8.105,8.2,958415.0,7.3386,7.4472,7.334,7.42,958415.0
2021-03-08 14:30:00,8.2,8.215,8.125,8.14,731429.0,7.42,7.4336,7.3521,7.3657,731429.0
2021-03-08 15:00:00,8.145,8.15,8.11,8.145,475489.0,7.3702,7.3748,7.3386,7.3702,475489.0
2021-03-08 15:30:00,8.145,8.19,8.12,8.13,1593217.0,7.3702,7.411,7.3476,7.3567,1593217.0
2021-03-09 09:30:00,8.13,8.16,8.01,8.01,1432953.0,7.3567,7.3838,7.2481,7.2481,1432953.0
2021-03-09 10:00:00,8.02,8.045,7.94,7.985,830060.0,7.2571,7.2798,7.1847,7.2255,830060.0
2021-03-09 10:30:00,7.98,8.19,7.975,8.17,1196555.0,7.2209,7.411,7.2164,7.3929,1196555.0
2021-03-09 11:00:00,8.17,8.235,8.11,8.125,1162837.0,7.3929,7.4517,7.3386,7.3521,1162837.0
2021-03-09 11:30:00,8.13,8.15,8.105,8.12,636894.0,7.3567,7.3748,7.334,7.3476,636894.0
2021-03-09 12:00:00,8.12,8.13,8.07,8.11,589107.0,7.3476,7.3567,7.3024,7.3386,589107.0
2021-03-09 12:30:00,8.11,8.125,8.055,8.125,339785.0,7.3386,7.3521,7.2888,7.3521,339785.0
2021-03-09 13:00:00,8.125,8.14,8.095,8.13,498298.0,7.3521,7.3657,7.325,7.3567,498298.0
2021-03-09 13:30:00,8.13,8.165,8.12,8.15,377698.0,7.3567,7.3883,7.3476,7.3748,377698.0
2021-03-09 14:00:00,8.15,8.16,8.07,8.09,376260.0,7.3748,7.3838,7.3024,7.3205,376260.0
2021-03-09 14:30:00,8.09,8.135,8.085,8.105,550104.0,7.3205,7.3612,7.3159,7.334,550104.0
2021-03-09 15:00:00,8.1,8.11,8.025,8.03,537135.0,7.3295,7.3386,7.2617,7.2662,537135.0
2021-03-09 15:30:00,8.03,8.04,7.97,7.98,2053012.0,7.2662,7.2752,7.2119,7.2209,2053012.0
2021-03-10 09:30:00,8.05,8.15,7.97,8.0901,951351.0,7.2843,7.3748,7.2119,7.3206,951351.0
2021-03-10 10:00:00,8.095,8.12,8.0,8.005,712758.0,7.325,7.3476,7.239,7.2436,712758.0
2021-03-10 10:30:00,8.01,8.14,8.0,8.105,938967.0,7.2481,7.3657,7.239,7.334,938967.0
2021-03-10 11:00:00,8.11,8.14,8.05,8.105,880165.0,7.3386,7.3657,7.2843,7.334,880165.0
2021-03-10 11:30:00,8.1,8.129,8.075,8.085,269046.0,7.3295,7.3558,7.3069,7.3159,269046.0
2021-03-10 12:00:00,8.085,8.095,8.05,8.053,417533.0,7.3159,7.325,7.2843,7.287,417533.0
2021-03-10 12:30:00,8.06,8.08,8.0248,8.08,336871.0,7.2933,7.3114,7.2615,7.3114,336871.0
2021-03-10 13:00:00,8.07,8.21,8.065,8.2,518786.0,7.3024,7.4291,7.2978,7.42,518786.0
2021-03-10 13:30:00,8.205,8.25,8.185,8.22,350932.0,7.4245,7.4653,7.4064,7.4381,350932.0
2021-03-10 14:00:00,8.22,8.3,8.21,8.3,339027.0,7.4381,7.5105,7.4291,7.5105,339027.0
2021-03-10 14:30:00,8.3,8.345,8.2946,8.315,466665.0,7.5105,7.5512,7.5056,7.5241,466665.0
2021-03-10 15:00:00,8.31,8.325,8.285,8.3,467948.0,7.5195,7.5331,7.4969,7.5105,467948.0
2021-03-10 15:30:00,8.3,8.345,8.295,8.31,2043141.0,7.5105,7.5512,7.506,7.5195,2043141.0
2021-03-11 09:30:00,8.42,8.53,8.385,8.4882,1225993.0,7.6191,7.7186,7.5874,7.6808,1225993.0
2021-03-11 10:00:00,8.48,8.505,8.43,8.485,1252890.0,7.6734,7.696,7.6281,7.6779,1252890.0
2021-03-11 10:30:00,8.48,8.57,8.47,8.5,1106705.0,7.6734,7.7548,7.6643,7.6915,1106705.0
2021-03-11 11:00:00,8.5,8.51,8.455,8.462,1177736.0,7.6915,7.7005,7.6508,7.6571,1177736.0
2021-03-11 11:30:00,8.465,8.4665,8.405,8.415,644972.0,7.6598,7.6612,7.6055,7.6146,644972.0
2021-03-11 12:00:00,8.42,8.48,8.41,8.48,330837.0,7.6191,7.6734,7.61,7.6734,330837.0
2021-03-11 12:30:00,8.485,8.53,8.47,8.53,354993.0,7.6779,7.7186,7.6643,7.7186,354993.0
2021-03-11 13:00:00,8.53,8.545,8.485,8.525,321762.0,7.7186,7.7322,7.6779,7.7141,321762.0
2021-03-11 13:30:00,8.53,8.535,8.4827,8.495,217693.0,7.7186,7.7231,7.6758,7.6869,217693.0
2021-03-11 14:00:00,8.5,8.505,8.46,8.48,220481.0,7.6915,7.696,7.6553,7.6734,220481.0
2021-03-11 14:30:00,8.48,8.49,8.46,8.475,196799.0,7.6734,7.6824,7.6553,7.6689,196799.0
2021-03-11 15:00:00,8.48,8.49,8.45,8.47,293027.0,7.6734,7.6824,7.6462,7.6643,293027.0
2021-03-11 15:30:00,8.47,8.47,8.435,8.44,1222300.0,7.6643,7.6643,7.6327,7.6372,1222300.0
2021-03-12 09:30:00,8.41,8.445,8.28,8.3482,1023169.0,7.6226,7.6543,7.5048,7.5666,1023169.0
2021-03-12 10:00:00,8.35,8.375,8.31,8.3247,527936.0,7.5682,7.5909,7.532,7.5453,527936.0
2021-03-12 10:30:00,8.33,8.41,8.28,8.4,805034.0,7.5501,7.6226,7.5048,7.6135,805034.0
2021-03-12 11:00:00,8.4,8.4699,8.3809,8.445,447563.0,7.6135,7.6769,7.5962,7.6543,447563.0
2021-03-12 11:30:00,8.45,8.48,8.41,8.475,476546.0,7.6589,7.686,7.6226,7.6815,476546.0
2021-03-12 12:00:00,8.475,8.48,8.42,8.435,208302.0,7.6815,7.686,7.6317,7.6453,208302.0
2021-03-12 12:30:00,8.435,8.4499,8.405,8.41,264730.0,7.6453,7.6588,7.6181,7.6226,264730.0
2021-03-12 13:00:00,8.415,8.435,8.4,8.43,220584.0,7.6271,7.6453,7.6135,7.6407,220584.0
2021-03-12 13:30:00,8.435,8.435,8.34,8.36,343029.0,7.6453,7.6453,7.5592,7.5773,343029.0
2021-03-12 14:00:00,8.355,8.4,8.355,8.385,186663.0,7.5727,7.6135,7.5727,7.5999,186663.0
2021-03-12 14:30:00,8.38,8.42,8.375,8.41,371743.0,7.5954,7.6317,7.5909,7.6226,371743.0
2021-03-12 15:00:00,8.405,8.47,8.405,8.455,638441.0,7.6181,7.677,7.6181,7.6634,638441.0
2021-03-12 15:30:00,8.455,8.48,8.44,8.47,1021258.0,7.6634,7.686,7.6498,7.677,1021258.0
2021-03-15 09:30:00,8.47,8.54,8.38,8.425,688947.0,7.677,7.7404,7.5954,7.6362,688947.0
2021-03-15 10:00:00,8.42,8.53,8.37,8.5,602156.0,7.6317,7.7314,7.5863,7.7042,602156.0
2021-03-15 10:30:00,8.5,8.515,8.41,8.415,487725.0,7.7042,7.7178,7.6226,7.6271,487725.0
2021-03-15 11:00:00,8.41,8.46,8.4,8.405,419363.0,7.6226,7.6679,7.6135,7.6181,419363.0
2021-03-15 11:30:00,8.405,8.4118,8.2989,8.31,671450.0,7.6181,7.6242,7.5219,7.532,671450.0
2021-03-15 12:00:00,8.31,8.3999,8.31,8.38,439461.0,7.532,7.6134,7.532,7.5954,439461.0
2021-03-15 12:30:00,8.3863,8.445,8.3794,8.43,267939.0,7.6011,7.6543,7.5949,7.6407,267939.0
2021-03-15 13:00:00,8.43,8.49,8.43,8.48,258144.0,7.6407,7.6951,7.6407,7.686,258144.0
2021-03-15 13:30:00,8.48,8.505,8.45,8.49,346304.0,7.686,7.7087,7.6589,7.6951,346304.0
2021-03-15 14:00:00,8.49,8.5,8.48,8.495,196064.0,7.6951,7.7042,7.686,7.6996,196064.0
2021-03-15 14:30:00,8.49,8.5,8.435,8.44,572574.0,7.6951,7.7042,7.6453,7.6498,572574.0
2021-03-15 15:00:00,8.44,8.44,8.4,8.42,458501.0,7.6498,7.6498,7.6135,7.6317,458501.0
2021-03-15 15:30:00,8.425,8.49,8.42,8.475,1060547.0,7.6362,7.6951,7.6317,7.6815,1060547.0
2021-03-16 09:30:00,8.4,8.45,8.27,8.299,1122961.0,7.6135,7.6589,7.4957,7.522,1122961.0
2021-03-16 10:00:00,8.295,8.31,8.179,8.23,573804.0,7.5184,7.532,7.4132,7.4594,573804.0
2021-03-16 10:30:00,8.2299,8.245,8.16,8.17,708127.0,7.4594,7.473,7.396,7.4051,708127.0
2021-03-16 11:00:00,8.18,8.255,8.15,8.225,804978.0,7.4141,7.4821,7.3869,7.4549,804978.0
2021-03-16 11:30:00,8.23,8.26,8.185,8.25,400662.0,7.4594,7.4866,7.4187,7.4776,400662.0
2021-03-16 12:00:00,8.245,8.3,8.21,8.26,468214.0,7.473,7.5229,7.4413,7.4866,468214.0
2021-03-16 12:30:00,8.25,8.3302,8.25,8.32,467845.0,7.4776,7.5503,7.4776,7.541,467845.0
2021-03-16 13:00:00,8.32,8.34,8.3,8.33,231831.0,7.541,7.5592,7.5229,7.5501,231831.0
2021-03-16 13:30:00,8.33,8.33,8.285,8.29,231103.0,7.5501,7.5501,7.5093,7.5138,231103.0
2021-03-16 14:00:00,8.29,8.32,8.25,8.25,278445.0,7.5138,7.541,7.4776,7.4776,278445.0
2021-03-16 14:30:00,8.25,8.29,8.245,8.26,312772.0,7.4776,7.5138,7.473,7.4866,312772.0
2021-03-16 15:00:00,8.25,8.28,8.215,8.22,251510.0,7.4776,7.5048,7.4459,7.4504,251510.0
2021-03-16 15:30:00,8.22,8.23,8.185,8.2,1088827.0,7.4504,7.4594,7.4187,7.4323,1088827.0
2021-03-17 09:30:00,8.15,8.27,8.1,8.23,798129.0,7.3869,7.4957,7.3416,7.4594,798129.0
2021-03-17 10:00:00,8.2219,8.2581,8.1792,8.18,444241.0,7.4521,7.4849,7.4134,7.4141,444241.0
2021-03-17 10:30:00,8.18,8.2,8.08,8.15,909612.0,7.4141,7.4323,7.3235,7.3869,909612.0
2021-03-17 11:00:00,8.145,8.21,8.13,8.175,561932.0,7.3824,7.4413,7.3688,7.4096,561932.0
2021-03-17 11:30:00,8.175,8.23,8.17,8.2,313137.0,7.4096,7.4594,7.4051,7.4323,313137.0
2021-03-17 12:00:00,8.21,8.24,8.19,8.19,296390.0,7.4413,7.4685,7.4232,7.4232,296390.0
2021-03-17 12:30:00,8.199,8.28,8.185,8.28,409473.0,7.4314,7.5048,7.4187,7.5048,409473.0
2021-03-17 13:00:00,8.28,8.295,8.22,8.285,611380.0,7.5048,7.5184,7.4504,7.5093,611380.0
2021-03-17 13:30:00,8.28,8.33,8.28,8.29,412922.0,7.5048,7.5501,7.5048,7.5138,412922.0
2021-03-17 14:00:00,8.29,8.37,8.29,8.32,673833.0,7.5138,7.5863,7.5138,7.541,673833.0
2021-03-17 14:30:00,8.31,8.38,8.305,8.355,586582.0,7.532,7.5954,7.5274,7.5727,586582.0
2021-03-17 15:00:00,8.35,8.38,8.32,8.325,344323.0,7.5682,7.5954,7.541,7.5456,344323.0
2021-03-17 15:30:00,8.33,8.36,8.315,8.36,870535.0,7.5501,7.5773,7.5365,7.5773,870535.0
2021-03-18 09:30:00,8.22,8.26,8.15,8.22,769652.0,7.4504,7.4866,7.3869,7.4504,769652.0
2021-03-18 10:00:00,8.22,8.23,8.15,8.198,494572.0,7.4504,7.4594,7.3869,7.4304,494572.0
2021-03-18 10:30:00,8.19,8.2499,8.15,8.17,580619.0,7.4232,7.4775,7.3869,7.4051,580619.0
2021-03-18 11:00:00,8.16,8.2,8.14,8.16,380622.0,7.396,7.4323,7.3779,7.396,380622.0
2021-03-18 11:30:00,8.15,8.18,8.11,8.13,337958.0,7.3869,7.4141,7.3507,7.3688,337958.0
2021-03-18 12:00:00,8.13,8.2,8.11,8.195,498685.0,7.3688,7.4323,7.3507,7.4277,498685.0
2021-03-18 12:30:00,8.195,8.205,8.1241,8.1597,913398.0,7.4277,7.4368,7.3635,7.3957,913398.0
2021-03-18 13:00:00,8.15,8.21,8.135,8.18,511431.0,7.3869,7.4413,7.3733,7.4141,511431.0
2021-03-18 13:30:00,8.175,8.2101,8.16,8.195,238051.0,7.4096,7.4414,7.396,7.4277,238051.0
2021-03-18 14:00:00,8.2,8.205,8.09,8.1,671905.0,7.4323,7.4368,7.3326,7.3416,671905.0
2021-03-18 14:30:00,8.1,8.1105,7.96,7.9711,866715.0,7.3416,7.3511,7.2147,7.2248,866715.0
2021-03-18 15:00:00,7.97,7.975,7.825,7.87,857960.0,7.2238,7.2283,7.0924,7.1332,857960.0
2021-03-18 15:30:00,7.87,7.88,7.78,7.87,1537140.0,7.1332,7.1422,7.0516,7.1332,1537140.0
2021-03-19 09:30:00,7.93,7.95,7.73,7.88,1102654.0,7.1875,7.2057,7.0063,7.1422,1102654.0
2021-03-19 10:00:00,7.875,7.89,7.795,7.87,508399.0,7.1377,7.1513,7.0652,7.1332,508399.0
2021-03-19 10:30:00,7.87,7.99,7.835,7.98,681576.0,7.1332,7.2419,7.1014,7.2329,681576.0
2021-03-19 11:00:00,7.98,7.985,7.915,7.94,748518.0,7.2329,7.2374,7.1739,7.1966,748518.0
2021-03-19 11:30:00,7.94,7.985,7.93,7.97,354658.0,7.1966,7.2374,7.1875,7.2238,354658.0
2021-03-19 12:00:00,7.98,8.04,7.98,8.005,463972.0,7.2329,7.2872,7.2329,7.2555,463972.0
2021-03-19 12:30:00,8.0,8.015,7.97,7.99,355928.0,7.251,7.2646,7.2238,7.2419,355928.0
2021-03-19 13:00:00,7.99,8.0,7.94,7.945,377932.0,7.2419,7.251,7.1966,7.2011,377932.0
2021-03-19 13:30:00,7.94,7.995,7.93,7.985,463054.0,7.1966,7.2465,7.1875,7.2374,463054.0
2021-03-19 14:00:00,7.985,7.995,7.955,7.98,1260365.0,7.2374,7.2465,7.2102,7.2329,1260365.0
2021-03-19 14:30:00,7.98,8.04,7.965,8.04,659157.0,7.2329,7.2872,7.2193,7.2872,659157.0
2021-03-19 15:00:00,8.0398,8.07,8.015,8.07,850239.0,7.2871,7.3144,7.2646,7.3144,850239.0
2021-03-19 15:30:00,8.06,8.11,7.97,8.005,1774217.0,7.3054,7.3507,7.2238,7.2555,1774217.0
2021-03-22 09:30:00,8.06,8.08,7.92,7.95,1071562.0,7.3054,7.3235,7.1785,7.2057,1071562.0
2021-03-22 10:00:00,7.955,7.985,7.885,7.895,628854.0,7.2102,7.2374,7.1468,7.1558,628854.0
2021-03-22 10:30:00,7.9,7.98,7.885,7.935,648682.0,7.1603,7.2329,7.1468,7.1921,648682.0
2021-03-22 11:00:00,7.935,7.94,7.87,7.89,544221.0,7.1921,7.1966,7.1332,7.1513,544221.0
2021-03-22 11:30:00,7.895,7.965,7.89,7.94,338913.0,7.1558,7.2193,7.1513,7.1966,338913.0
2021-03-22 12:00:00,7.94,7.955,7.9,7.9,311539.0,7.1966,7.2102,7.1603,7.1603,311539.0
2021-03-22 12:30:00,7.9,7.93,7.875,7.89,267099.0,7.1603,7.1875,7.1377,7.1513,267099.0
2021-03-22 13:00:00,7.89,7.955,7.88,7.945,366200.0,7.1513,7.2102,7.1422,7.2011,366200.0
2021-03-22 13:30:00,7.95,7.9502,7.9,7.93,381836.0,7.2057,7.2058,7.1603,7.1875,381836.0
2021-03-22 14:00:00,7.93,7.96,7.88,7.89,381668.0,7.1875,7.2147,7.1422,7.1513,381668.0
2021-03-22 14:30:00,7.89,7.895,7.835,7.8426,309841.0,7.1513,7.1558,7.1014,7.1083,309841.0
2021-03-22 15:00:00,7.8499,7.86,7.8247,7.8247,272256.0,7.1149,7.1241,7.0921,7.0921,272256.0
2021-03-22 15:30:00,7.825,7.865,7.81,7.82,1241134.0,7.0924,7.1286,7.0788,7.0878,1241134.0
2021-03-23 09:30:00,7.57,7.605,7.48,7.5718,1498797.0,6.8612,6.893,6.7797,6.8629,1498797.0
2021-03-23 10:00:00,7.58,7.64,7.55,7.575,943897.0,6.8703,6.9247,6.8431,6.8658,943897.0
2021-03-23 10:30:00,7.56,7.57,7.51,7.51,953323.0,6.8522,6.8612,6.8069,6.8069,953323.0
2021-03-23 11:00:00,7.51,7.61,7.4842,7.57,759644.0,6.8069,6.8975,6.7835,6.8612,759644.0
2021-03-23 11:30:00,7.57,7.57,7.52,7.56,581233.0,6.8612,6.8612,6.8159,6.8522,581233.0
2021-03-23 12:00:00,7.57,7.625,7.545,7.605,911888.0,6.8612,6.9111,6.8386,6.893,911888.0
2021-03-23 12:30:00,7.6,7.615,7.57,7.57,650641.0,6.8884,6.902,6.8612,6.8612,650641.0
2021-03-23 13:00:00,7.575,7.585,7.55,7.56,289931.0,6.8658,6.8748,6.8431,6.8522,289931.0
2021-03-23 13:30:00,7.555,7.56,7.485,7.51,443704.0,6.8476,6.8522,6.7842,6.8069,443704.0
2021-03-23 14:00:00,7.5,7.505,7.434,7.45,642051.0,6.7978,6.8023,6.738,6.7525,642051.0
2021-03-23 14:30:00,7.45,7.4602,7.385,7.385,385728.0,6.7525,6.7617,6.6936,6.6936,385728.0
2021-03-23 15:00:00,7.389,7.45,7.3801,7.45,638415.0,6.6972,6.7525,6.6891,6.7525,638415.0
2021-03-23 15:30:00,7.445,7.47,7.4042,7.45,1090353.0,6.7479,6.7706,6.711,6.7525,1090353.0
2021-03-24 09:30:00,7.61,7.69,7.59,7.62,1295680.0,6.8975,6.97,6.8794,6.9066,1295680.0
2021-03-24 10:00:00,7.62,7.715,7.615,7.655,1492013.0,6.9066,6.9927,6.902,6.9383,1492013.0
2021-03-24 10:30:00,7.65,7.75,7.61,7.715,1146098.0,6.9338,7.0244,6.8975,6.9927,1146098.0
2021-03-24 11:00:00,7.72,7.765,7.66,7.67,676112.0,6.9972,7.038,6.9428,6.9519,676112.0
2021-03-24 11:30:00,7.675,7.705,7.65,7.7,1273324.0,6.9564,6.9836,6.9338,6.9791,1273324.0
2021-03-24 12:00:00,7.705,7.79,7.7,7.775,809041.0,6.9836,7.0606,6.9791,7.0471,809041.0
2021-03-24 12:30:00,7.78,7.83,7.759,7.815,503536.0,7.0516,7.0969,7.0325,7.0833,503536.0
2021-03-24 13:00:00,7.82,7.82,7.75,7.77,603238.0,7.0878,7.0878,7.0244,7.0425,603238.0
2021-03-24 13:30:00,7.77,7.83,7.77,7.82,379680.0,7.0425,7.0969,7.0425,7.0878,379680.0
2021-03-24 14:00:00,7.83,7.8419,7.785,7.79,455796.0,7.0969,7.1077,7.0561,7.0606,455796.0
2021-03-24 14:30:00,7.79,7.79,7.715,7.72,587945.0,7.0606,7.0606,6.9927,6.9972,587945.0
2021-03-24 15:00:00,7.72,7.75,7.7,7.71,564297.0,6.9972,7.0244,6.9791,6.9881,564297.0
2021-03-24 15:30:00,7.715,7.72,7.635,7.67,1455944.0,6.9927,6.9972,6.9202,6.9519,1455944.0
2021-03-25 09:30:00,7.49,7.53,7.385,7.43,745599.0,6.7887,6.825,6.6936,6.7344,745599.0
2021-03-25 10:00:00,7.43,7.46,7.38,7.44,630254.0,6.7344,6.7615,6.689,6.7434,630254.0
2021-03-25 10:30:00,7.44,7.489,7.33,7.38,629069.0,6.7434,6.7878,6.6437,6.689,629069.0
2021-03-25 11:00:00,7.37,7.41,7.33,7.405,464489.0,6.68,6.7162,6.6437,6.7117,464489.0
2021-03-25 11:30:00,7.4,7.5,7.395,7.5,678220.0,6.7072,6.7978,6.7026,6.7978,678220.0
2021-03-25 12:00:00,7.5,7.5453,7.49,7.53,638100.0,6.7978,6.8389,6.7887,6.825,638100.0
2021-03-25 12:30:00,7.535,7.6,7.53,7.545,462761.0,6.8295,6.8884,6.825,6.8386,462761.0
2021-03-25 13:00:00,7.5499,7.58,7.52,7.545,672615.0,6.843,6.8703,6.8159,6.8386,672615.0
2021-03-25 13:30:00,7.55,7.555,7.51,7.515,317362.0,6.8431,6.8476,6.8069,6.8114,317362.0
2021-03-25 14:00:00,7.51,7.57,7.5,7.51,302455.0,6.8069,6.8612,6.7978,6.8069,302455.0
2021-03-25 14:30:00,7.5127,7.595,7.5,7.58,317821.0,6.8093,6.8839,6.7978,6.8703,317821.0
2021-03-25 15:00:00,7.58,7.585,7.52,7.57,421527.0,6.8703,6.8748,6.8159,6.8612,421527.0
2021-03-25 15:30:00,7.57,7.68,7.57,7.66,1792529.0,6.8612,6.9609,6.8612,6.9428,1792529.0
2021-03-26 09:30:00,7.78,7.83,7.695,7.715,930420.0,7.0516,7.0969,6.9745,6.9927,930420.0
2021-03-26 10:00:00,7.72,7.755,7.7,7.745,584622.0,6.9972,7.0289,6.9791,7.0199,584622.0
2021-03-26 10:30:00,7.745,7.81,7.7,7.72,1119511.0,7.0199,7.0788,6.9791,6.9972,1119511.0
2021-03-26 11:00:00,7.725,7.7311,7.66,7.695,842551.0,7.0017,7.0073,6.9428,6.9745,842551.0
2021-03-26 11:30:00,7.7,7.728,7.65,7.68,716695.0,6.9791,7.0045,6.9338,6.9609,716695.0
2021-03-26 12:00:00,7.675,7.7,7.653,7.675,232058.0,6.9564,6.9791,6.9365,6.9564,232058.0
2021-03-26 12:30:00,7.675,7.71,7.67,7.68,402203.0,6.9564,6.9881,6.9519,6.9609,402203.0
2021-03-26 13:00:00,7.685,7.69,7.64,7.645,432322.0,6.9655,6.97,6.9247,6.9292,432322.0
2021-03-26 13:30:00,7.64,7.695,7.635,7.69,582489.0,6.9247,6.9745,6.9202,6.97,582489.0
2021-03-26 14:00:00,7.69,7.71,7.63,7.69,659107.0,6.97,6.9881,6.9156,6.97,659107.0
2021-03-26 14:30:00,7.685,7.73,7.64,7.72,482663.0,6.9655,7.0063,6.9247,6.9972,482663.0
2021-03-26 15:00:00,7.72,7.72,7.685,7.7153,345072.0,6.9972,6.9972,6.9655,6.9929,345072.0
2021-03-26 15:30:00,7.715,7.81,7.715,7.8,1652087.0,6.9927,7.0788,6.9927,7.0697,1652087.0
2021-03-29 09:30:00,7.75,7.78,7.62,7.69,661668.0,7.0244,7.0516,6.9066,6.97,661668.0
2021-03-29 10:00:00,7.69,7.73,7.615,7.63,520071.0,6.97,7.0063,6.902,6.9156,520071.0
2021-03-29 10:30:00,7.62,7.65,7.57,7.575,456787.0,6.9066,6.9338,6.8612,6.8658,456787.0
2021-03-29 11:00:00,7.58,7.605,7.53,7.595,649909.0,6.8703,6.893,6.825,6.8839,649909.0
2021-03-29 11:30:00,7.6,7.63,7.58,7.61,407333.0,6.8884,6.9156,6.8703,6.8975,407333.0
2021-03-29 12:00:00,7.61,7.63,7.53,7.56,426981.0,6.8975,6.9156,6.825,6.8522,426981.0
2021-03-29 12:30:00,7.56,7.61,7.56,7.6002,273715.0,6.8522,6.8975,6.8522,6.8886,273715.0
2021-03-29 13:00:00,7.605,7.66,7.6,7.63,355689.0,6.893,6.9428,6.8884,6.9156,355689.0
2021-03-29 13:30:00,7.625,7.655,7.57,7.6,412370.0,6.9111,6.9383,6.8612,6.8884,412370.0
2021-03-29 14:00:00,7.59,7.645,7.58,7.64,279460.0,6.8794,6.9292,6.8703,6.9247,279460.0
2021-03-29 14:30:00,7.64,7.655,7.6,7.65,307574.0,6.9247,6.9383,6.8884,6.9338,307574.0
2021-03-29 15:00:00,7.65,7.7,7.65,7.66,386126.0,6.9338,6.9791,6.9338,6.9428,386126.0
2021-03-29 15:30:00,7.66,7.66,7.59,7.6,932516.0,6.9428,6.9428,6.8794,6.8884,932516.0
2021-03-30 09:30:00,7.52,7.61,7.5,7.5798,502764.0,6.8159,6.8975,6.7978,6.8701,502764.0
2021-03-30 10:00:00,7.5776,7.62,7.52,7.57,650296.0,6.8681,6.9066,6.8159,6.8612,650296.0
2021-03-30 10:30:00,7.57,7.61,7.55,7.57,570271.0,6.8612,6.8975,6.8431,6.8612,570271.0
2021-03-30 11:00:00,7.575,7.65,7.56,7.62,1018790.0,6.8658,6.9338,6.8522,6.9066,1018790.0
2021-03-30 11:30:00,7.62,7.64,7.6,7.61,491358.0,6.9066,6.9247,6.8884,6.8975,491358.0
2021-03-30 12:00:00,7.6,7.61,7.58,7.6,320877.0,6.8884,6.8975,6.8703,6.8884,320877.0
2021-03-30 12:30:00,7.595,7.635,7.5879,7.62,340944.0,6.8839,6.9202,6.8775,6.9066,340944.0
2021-03-30 13:00:00,7.62,7.62,7.56,7.58,322783.0,6.9066,6.9066,6.8522,6.8703,322783.0
2021-03-30 13:30:00,7.575,7.585,7.545,7.55,309790.0,6.8658,6.8748,6.8386,6.8431,309790.0
2021-03-30 14:00:00,7.55,7.63,7.54,7.625,499455.0,6.8431,6.9156,6.8341,6.9111,499455.0
2021-03-30 14:30:00,7.625,7.625,7.565,7.6,535481.0,6.9111,6.9111,6.8567,6.8884,535481.0
2021-03-30 15:00:00,7.6,7.62,7.575,7.595,486944.0,6.8884,6.9066,6.8658,6.8839,486944.0
2021-03-30 15:30:00,7.595,7.61,7.58,7.58,1360710.0,6.8839,6.8975,6.8703,6.8703,1360710.0
2021-03-31 09:30:00,7.61,7.63,7.525,7.535,465929.0,6.8975,6.9156,6.8205,6.8295,465929.0
2021-03-31 10:00:00,7.54,7.5489,7.49,7.5,476646.0,6.8341,6.8421,6.7887,6.7978,476646.0
2021-03-31 10:30:00,7.5001,7.55,7.47,7.525,547151.0,6.7979,6.8431,6.7706,6.8205,547151.0
2021-03-31 11:00:00,7.52,7.61,7.51,7.59,766423.0,6.8159,6.8975,6.8069,6.8794,766423.0
2021-03-31 11:30:00,7.58,7.6,7.555,7.56,481075.0,6.8703,6.8884,6.8476,6.8522,481075.0
2021-03-31 12:00:00,7.565,7.5875,7.54,7.5824,227292.0,6.8567,6.8771,6.8341,6.8725,227292.0
2021-03-31 12:30:00,7.58,7.5999,7.56,7.565,239239.0,6.8703,6.8883,6.8522,6.8567,239239.0
2021-03-31 13:00:00,7.57,7.585,7.52,7.52,383825.0,6.8612,6.8748,6.8159,6.8159,383825.0
2021-03-31 13:30:00,7.53,7.535,7.485,7.52,828878.0,6.825,6.8295,6.7842,6.8159,828878.0
2021-03-31 14:00:00,7.51,7.545,7.48,7.545,648079.0,6.8069,6.8386,6.7797,6.8386,648079.0
2021-03-31 14:30:00,7.545,7.55,7.52,7.53,423969.0,6.8386,6.8431,6.8159,6.825,423969.0
2021-03-31 15:00:00,7.53,7.55,7.51,7.52,688360.0,6.825,6.8431,6.8069,6.8159,688360.0
2021-03-31 15:30:00,7.52,7.54,7.49,7.52,1284905.0,6.8159,6.8341,6.7887,6.8159,1284905.0
2021-04-01 09:30:00,7.56,7.67,7.56,7.6594,920910.0,6.8522,6.9519,6.8522,6.9423,920910.0
2021-04-01 10:00:00,7.66,7.69,7.635,7.685,585798.0,6.9428,6.97,6.9202,6.9655,585798.0
2021-04-01 10:30:00,7.69,7.7,7.575,7.6,1207610.0,6.97,6.9791,6.8658,6.8884,1207610.0
2021-04-01 11:00:00,7.6,7.64,7.47,7.48,685728.0,6.8884,6.9247,6.7706,6.7797,685728.0
2021-04-01 11:30:00,7.49,7.56,7.475,7.555,668458.0,6.7887,6.8522,6.7751,6.8476,668458.0
2021-04-01 12:00:00,7.559,7.6,7.55,7.59,286722.0,6.8513,6.8884,6.8431,6.8794,286722.0
2021-04-01 12:30:00,7.59,7.64,7.59,7.6,382857.0,6.8794,6.9247,6.8794,6.8884,382857.0
2021-04-01 13:00:00,7.6,7.7,7.6,7.69,435073.0,6.8884,6.9791,6.8884,6.97,435073.0
2021-04-01 13:30:00,7.69,7.75,7.68,7.7309,399268.0,6.97,7.0244,6.9609,7.0071,399268.0
2021-04-01 14:00:00,7.73,7.795,7.715,7.79,546510.0,7.0063,7.0652,6.9927,7.0606,546510.0
2021-04-01 14:30:00,7.79,7.825,7.785,7.82,595519.0,7.0606,7.0924,7.0561,7.0878,595519.0
2021-04-01 15:00:00,7.82,7.86,7.805,7.835,570489.0,7.0878,7.1241,7.0742,7.1014,570489.0
2021-04-01 15:30:00,7.84,7.875,7.84,7.87,1281395.0,7.106,7.1377,7.106,7.1332,1281395.0
2021-04-05 09:30:00,7.85,7.85,7.665,7.69,1026960.0,7.115,7.115,6.9473,6.97,1026960.0
2021-04-05 10:00:00,7.68,7.685,7.6,7.67,534247.0,6.9609,6.9655,6.8884,6.9519,534247.0
2021-04-05 10:30:00,7.67,7.7056,7.645,7.665,339671.0,6.9519,6.9841,6.9292,6.9473,339671.0
2021-04-05 11:00:00,7.6699,7.7,7.655,7.7,372863.0,6.9518,6.9791,6.9383,6.9791,372863.0
2021-04-05 11:30:00,7.7,7.7,7.645,7.66,221448.0,6.9791,6.9791,6.9292,6.9428,221448.0
2021-04-05 12:00:00,7.66,7.665,7.595,7.595,295240.0,6.9428,6.9473,6.8839,6.8839,295240.0
2021-04-05 12:30:00,7.595,7.595,7.52,7.52,770321.0,6.8839,6.8839,6.8159,6.8159,770321.0
2021-04-05 13:00:00,7.52,7.5799,7.5,7.57,687323.0,6.8159,6.8702,6.7978,6.8612,687323.0
2021-04-05 13:30:00,7.56,7.605,7.56,7.58,235318.0,6.8522,6.893,6.8522,6.8703,235318.0
2021-04-05 14:00:00,7.575,7.59,7.5503,7.57,283623.0,6.8658,6.8794,6.8434,6.8612,283623.0
2021-04-05 14:30:00,7.575,7.615,7.57,7.57,394666.0,6.8658,6.902,6.8612,6.8612,394666.0
2021-04-05 15:00:00,7.57,7.6,7.565,7.565,410656.0,6.8612,6.8884,6.8567,6.8567,410656.0
2021-04-05 15:30:00,7.565,7.61,7.565,7.59,1054409.0,6.8567,6.8975,6.8567,6.8794,1054409.0
2021-04-06 09:30:00,7.64,7.93,7.63,7.92,1655499.0,6.9247,7.1875,6.9156,7.1785,1655499.0
2021-04-06 10:00:00,7.925,7.925,7.85,7.89,840911.0,7.183,7.183,7.115,7.1513,840911.0
2021-04-06 10:30:00,7.89,7.915,7.84,7.855,715876.0,7.1513,7.1739,7.106,7.1196,715876.0
2021-04-06 11:00:00,7.855,7.865,7.82,7.835,565052.0,7.1196,7.1286,7.0878,7.1014,565052.0
2021-04-06 11:30:00,7.83,7.85,7.8036,7.825,432459.0,7.0969,7.115,7.073,7.0924,432459.0
2021-04-06 12:00:00,7.82,7.825,7.77,7.8,242938.0,7.0878,7.0924,7.0425,7.0697,242938.0
2021-04-06 12:30:00,7.805,7.805,7.735,7.755,257825.0,7.0742,7.0742,7.0108,7.0289,257825.0
2021-04-06 13:00:00,7.76,7.77,7.72,7.74,534666.0,7.0335,7.0425,6.9972,7.0153,534666.0
2021-04-06 13:30:00,7.74,7.77,7.73,7.75,299375.0,7.0153,7.0425,7.0063,7.0244,299375.0
2021-04-06 14:00:00,7.75,7.81,7.75,7.775,675175.0,7.0244,7.0788,7.0244,7.0471,675175.0
2021-04-06 14:30:00,7.77,7.775,7.725,7.745,332964.0,7.0425,7.0471,7.0017,7.0199,332964.0
2021-04-06 15:00:00,7.74,7.78,7.725,7.76,690760.0,7.0153,7.0516,7.0017,7.0335,690760.0
2021-04-06 15:30:00,7.77,7.77,7.69,7.71,1634587.0,7.0425,7.0425,6.97,6.9881,1634587.0
2021-04-07 09:30:00,7.71,7.73,7.65,7.68,368436.0,6.9881,7.0063,6.9338,6.9609,368436.0
2021-04-07 10:00:00,7.67,7.715,7.64,7.69,414988.0,6.9519,6.9927,6.9247,6.97,414988.0
2021-04-07 10:30:00,7.685,7.7,7.61,7.63,329373.0,6.9655,6.9791,6.8975,6.9156,329373.0
2021-04-07 11:00:00,7.63,7.65,7.59,7.6,297993.0,6.9156,6.9338,6.8794,6.8884,297993.0
2021-04-07 11:30:00,7.6,7.6,7.54,7.55,285126.0,6.8884,6.8884,6.8341,6.8431,285126.0
2021-04-07 12:00:00,7.55,7.5718,7.5401,7.57,463320.0,6.8431,6.8629,6.8341,6.8612,463320.0
2021-04-07 12:30:00,7.57,7.64,7.57,7.64,239824.0,6.8612,6.9247,6.8612,6.9247,239824.0
2021-04-07 13:00:00,7.64,7.65,7.625,7.6487,124438.0,6.9247,6.9338,6.9111,6.9326,124438.0
2021-04-07 13:30:00,7.65,7.7,7.6498,7.69,223305.0,6.9338,6.9791,6.9336,6.97,223305.0
2021-04-07 14:00:00,7.69,7.7164,7.68,7.701,331544.0,6.97,6.9939,6.9609,6.98,331544.0
2021-04-07 14:30:00,7.7,7.71,7.6846,7.6999,280833.0,6.9791,6.9881,6.9651,6.979,280833.0
2021-04-07 15:00:00,7.7,7.72,7.69,7.69,442631.0,6.9791,6.9972,6.97,6.97,442631.0
2021-04-07 15:30:00,7.69,7.72,7.675,7.71,1140085.0,6.97,6.9972,6.9564,6.9881,1140085.0
2021-04-08 09:30:00,7.69,7.69,7.55,7.59,726153.0,6.97,6.97,6.8431,6.8794,726153.0
2021-04-08 10:00:00,7.6,7.64,7.56,7.63,526730.0,6.8884,6.9247,6.8522,6.9156,526730.0
2021-04-08 10:30:00,7.63,7.66,7.62,7.62,446213.0,6.9156,6.9428,6.9066,6.9066,446213.0
2021-04-08 11:00:00,7.62,7.66,7.61,7.62,308841.0,6.9066,6.9428,6.8975,6.9066,308841.0
2021-04-08 11:30:00,7.63,7.705,7.62,7.69,351570.0,6.9156,6.9836,6.9066,6.97,351570.0
2021-04-08 12:00:00,7.69,7.735,7.685,7.72,258130.0,6.97,7.0108,6.9655,6.9972,258130.0
2021-04-08 12:30:00,7.72,7.74,7.68,7.685,202119.0,6.9972,7.0153,6.9609,6.9655,202119.0
2021-04-08 13:00:00,7.685,7.7499,7.67,7.73,298177.0,6.9655,7.0243,6.9519,7.0063,298177.0
2021-04-08 13:30:00,7.725,7.74,7.705,7.7201,379441.0,7.0017,7.0153,6.9836,6.9973,379441.0
2021-04-08 14:00:00,7.715,7.7499,7.71,7.725,181105.0,6.9927,7.0243,6.9881,7.0017,181105.0
2021-04-08 14:30:00,7.725,7.76,7.72,7.755,174355.0,7.0017,7.0335,6.9972,7.0289,174355.0
2021-04-08 15:00:00,7.76,7.775,7.74,7.765,131803.0,7.0335,7.0471,7.0153,7.038,131803.0
2021-04-08 15:30:00,7.765,7.78,7.73,7.78,958861.0,7.038,7.0516,7.0063,7.0516,958861.0
2021-04-09 09:30:00,7.74,7.83,7.71,7.8,906561.0,7.0153,7.0969,6.9881,7.0697,906561.0
2021-04-09 10:00:00,7.805,7.83,7.69,7.69,425700.0,7.0742,7.0969,6.97,6.97,425700.0
2021-04-09 10:30:00,7.68,7.715,7.67,7.685,413306.0,6.9609,6.9927,6.9519,6.9655,413306.0
2021-04-09 11:00:00,7.69,7.6901,7.65,7.66,384434.0,6.97,6.9701,6.9338,6.9428,384434.0
2021-04-09 11:30:00,7.67,7.685,7.64,7.655,239017.0,6.9519,6.9655,6.9247,6.9383,239017.0
2021-04-09 12:00:00,7.65,7.65,7.62,7.645,169098.0,6.9338,6.9338,6.9066,6.9292,169098.0
2021-04-09 12:30:00,7.645,7.645,7.61,7.62,245983.0,6.9292,6.9292,6.8975,6.9066,245983.0
2021-04-09 13:00:00,7.62,7.655,7.615,7.62,419323.0,6.9066,6.9383,6.902,6.9066,419323.0
2021-04-09 13:30:00,7.62,7.64,7.605,7.61,322309.0,6.9066,6.9247,6.893,6.8975,322309.0
2021-04-09 14:00:00,7.6101,7.65,7.6,7.635,180710.0,6.8976,6.9338,6.8884,6.9202,180710.0
2021-04-09 14:30:00,7.63,7.64,7.6,7.62,166947.0,6.9156,6.9247,6.8884,6.9066,166947.0
2021-04-09 15:00:00,7.62,7.63,7.6,7.6,267594.0,6.9066,6.9156,6.8884,6.8884,267594.0
2021-04-09 15:30:00,7.6,7.61,7.59,7.6,562757.0,6.8884,6.8975,6.8794,6.8884,562757.0
2021-04-12 09:30:00,7.69,7.72,7.615,7.655,846932.0,6.97,6.9972,6.902,6.9383,846932.0
2021-04-12 10:00:00,7.65,7.69,7.645,7.66,254101.0,6.9338,6.97,6.9292,6.9428,254101.0
2021-04-12 10:30:00,7.66,7.69,7.63,7.64,248592.0,6.9428,6.97,6.9156,6.9247,248592.0
2021-04-12 11:00:00,7.64,7.65,7.58,7.59,253863.0,6.9247,6.9338,6.8703,6.8794,253863.0
2021-04-12 11:30:00,7.5999,7.62,7.575,7.6,152203.0,6.8883,6.9066,6.8658,6.8884,152203.0
2021-04-12 12:00:00,7.6,7.61,7.575,7.58,100223.0,6.8884,6.8975,6.8658,6.8703,100223.0
2021-04-12 12:30:00,7.58,7.595,7.57,7.58,110792.0,6.8703,6.8839,6.8612,6.8703,110792.0
2021-04-12 13:00:00,7.58,7.63,7.54,7.6298,237521.0,6.8703,6.9156,6.8341,6.9154,237521.0
2021-04-12 13:30:00,7.625,7.625,7.5825,7.6,178755.0,6.9111,6.9111,6.8726,6.8884,178755.0
2021-04-12 14:00:00,7.6,7.63,7.585,7.625,108012.0,6.8884,6.9156,6.8748,6.9111,108012.0
2021-04-12 14:30:00,7.62,7.645,7.613,7.625,101768.0,6.9066,6.9292,6.9002,6.9111,101768.0
2021-04-12 15:00:00,7.63,7.64,7.61,7.63,178485.0,6.9156,6.9247,6.8975,6.9156,178485.0
2021-04-12 15:30:00,7.625,7.63,7.57,7.59,695160.0,6.9111,6.9156,6.8612,6.8794,695160.0
2021-04-13 09:30:00,7.55,7.63,7.55,7.58,565897.0,6.8431,6.9156,6.8431,6.8703,565897.0
2021-04-13 10:00:00,7.58,7.61,7.545,7.605,204638.0,6.8703,6.8975,6.8386,6.893,204638.0
2021-04-13 10:30:00,7.605,7.63,7.57,7.59,386123.0,6.893,6.9156,6.8612,6.8794,386123.0
2021-04-13 11:00:00,7.59,7.635,7.58,7.62,237160.0,6.8794,6.9202,6.8703,6.9066,237160.0
2021-04-13 11:30:00,7.62,7.63,7.59,7.61,237918.0,6.9066,6.9156,6.8794,6.8975,237918.0
2021-04-13 12:00:00,7.6144,7.635,7.56,7.56,197467.0,6.9015,6.9202,6.8522,6.8522,197467.0
2021-04-13 12:30:00,7.56,7.58,7.55,7.58,260251.0,6.8522,6.8703,6.8431,6.8703,260251.0
2021-04-13 13:00:00,7.57,7.59,7.56,7.58,79953.0,6.8612,6.8794,6.8522,6.8703,79953.0
2021-04-13 13:30:00,7.58,7.59,7.56,7.56,137214.0,6.8703,6.8794,6.8522,6.8522,137214.0
2021-04-13 14:00:00,7.57,7.6,7.5645,7.57,113293.0,6.8612,6.8884,6.8563,6.8612,113293.0
2021-04-13 14:30:00,7.57,7.58,7.54,7.56,314500.0,6.8612,6.8703,6.8341,6.8522,314500.0
2021-04-13 15:00:00,7.56,7.59,7.555,7.57,200384.0,6.8522,6.8794,6.8476,6.8612,200384.0
2021-04-13 15:30:00,7.565,7.58,7.55,7.55,435604.0,6.8567,6.8703,6.8431,6.8431,435604.0
2021-04-14 09:30:00,7.62,7.7599,7.6199,7.75,682306.0,6.9066,7.0334,6.9065,7.0244,682306.0
2021-04-14 10:00:00,7.745,7.87,7.74,7.86,589654.0,7.0199,7.1332,7.0153,7.1241,589654.0
2021-04-14 10:30:00,7.87,8.02,7.865,8.0,661494.0,7.1332,7.2691,7.1286,7.251,661494.0
2021-04-14 11:00:00,7.995,8.06,7.99,8.045,527250.0,7.2465,7.3054,7.2419,7.2918,527250.0
2021-04-14 11:30:00,8.05,8.14,8.04,8.13,477156.0,7.2963,7.3779,7.2872,7.3688,477156.0
2021-04-14 12:00:00,8.13,8.13,8.07,8.1,703251.0,7.3688,7.3688,7.3144,7.3416,703251.0
2021-04-14 12:30:00,8.1,8.1,8.05,8.065,377805.0,7.3416,7.3416,7.2963,7.3099,377805.0
2021-04-14 13:00:00,8.065,8.095,8.03,8.055,255289.0,7.3099,7.3371,7.2782,7.3008,255289.0
2021-04-14 13:30:00,8.06,8.075,8.01,8.02,254959.0,7.3054,7.319,7.26,7.2691,254959.0
2021-04-14 14:00:00,8.0243,8.03,7.96,8.025,433982.0,7.273,7.2782,7.2147,7.2736,433982.0
2021-04-14 14:30:00,8.025,8.03,7.96,7.965,217968.0,7.2736,7.2782,7.2147,7.2193,217968.0
2021-04-14 15:00:00,7.96,7.99,7.93,7.99,317473.0,7.2147,7.2419,7.1875,7.2419,317473.0
2021-04-14 15:30:00,7.99,8.02,7.98,8.0,927037.0,7.2419,7.2691,7.2329,7.251,927037.0
2021-04-15 09:30:00,8.07,8.12,7.98,8.015,1121391.0,7.3144,7.3597,7.2329,7.2646,1121391.0
2021-04-15 10:00:00,8.015,8.06,7.97,8.0422,281352.0,7.2646,7.3054,7.2238,7.2892,281352.0
2021-04-15 10:30:00,8.04,8.14,8.03,8.13,580803.0,7.2872,7.3779,7.2782,7.3688,580803.0
2021-04-15 11:00:00,8.13,8.15,8.02,8.03,603410.0,7.3688,7.3869,7.2691,7.2782,603410.0
2021-04-15 11:30:00,8.03,8.04,8.005,8.025,448689.0,7.2782,7.2872,7.2555,7.2736,448689.0
2021-04-15 12:00:00,8.025,8.045,8.005,8.015,187882.0,7.2736,7.2918,7.2555,7.2646,187882.0
2021-04-15 12:30:00,8.02,8.025,7.9991,8.02,182695.0,7.2691,7.2736,7.2502,7.2691,182695.0
2021-04-15 13:00:00,8.02,8.03,7.99,8.02,261679.0,7.2691,7.2782,7.2419,7.2691,261679.0
2021-04-15 13:30:00,8.01,8.02,7.98,8.005,645527.0,7.26,7.2691,7.2329,7.2555,645527.0
2021-04-15 14:00:00,8.0099,8.04,7.99,8.03,218548.0,7.26,7.2872,7.2419,7.2782,218548.0
2021-04-15 14:30:00,8.02,8.03,8.02,8.025,115566.0,7.2691,7.2782,7.2691,7.2736,115566.0
2021-04-15 15:00:00,8.03,8.05,7.99,7.99,451874.0,7.2782,7.2963,7.2419,7.2419,451874.0
2021-04-15 15:30:00,7.99,8.1,7.99,8.09,1410718.0,7.2419,7.3416,7.2419,7.3326,1410718.0
2021-04-16 09:30:00,8.15,8.15,8.04,8.04,865810.0,7.3869,7.3869,7.2872,7.2872,865810.0
2021-04-16 10:00:00,8.045,8.045,7.965,7.965,623070.0,7.2918,7.2918,7.2193,7.2193,623070.0
2021-04-16 10:30:00,7.96,8.03,7.96,7.985,371637.0,7.2147,7.2782,7.2147,7.2374,371637.0
2021-04-16 11:00:00,7.98,8.015,7.97,8.015,326233.0,7.2329,7.2646,7.2238,7.2646,326233.0
2021-04-16 11:30:00,8.01,8.03,7.975,7.98,259545.0,7.26,7.2782,7.2283,7.2329,259545.0
2021-04-16 12:00:00,7.98,7.99,7.971,7.985,123567.0,7.2329,7.2419,7.2247,7.2374,123567.0
2021-04-16 12:30:00,7.99,7.99,7.94,7.957,367364.0,7.2419,7.2419,7.1966,7.212,367364.0
2021-04-16 13:00:00,7.955,7.975,7.95,7.97,292575.0,7.2102,7.2283,7.2057,7.2238,292575.0
2021-04-16 13:30:00,7.97,7.99,7.925,7.94,297995.0,7.2238,7.2419,7.183,7.1966,297995.0
2021-04-16 14:00:00,7.94,7.965,7.935,7.94,268769.0,7.1966,7.2193,7.1921,7.1966,268769.0
2021-04-16 14:30:00,7.935,7.96,7.924,7.95,150275.0,7.1921,7.2147,7.1821,7.2057,150275.0
2021-04-16 15:00:00,7.955,7.966,7.93,7.945,303521.0,7.2102,7.2202,7.1875,7.2011,303521.0
2021-04-16 15:30:00,7.945,7.99,7.94,7.97,1315359.0,7.2011,7.2419,7.1966,7.2238,1315359.0
2021-04-19 09:30:00,8.04,8.065,7.94,8.04,896105.0,7.2872,7.3099,7.1966,7.2872,896105.0
2021-04-19 10:00:00,8.04,8.05,8.005,8.05,783955.0,7.2872,7.2963,7.2555,7.2963,783955.0
2021-04-19 10:30:00,8.05,8.06,7.935,7.94,427568.0,7.2963,7.3054,7.1921,7.1966,427568.0
2021-04-19 11:00:00,7.94,7.98,7.93,7.98,486729.0,7.1966,7.2329,7.1875,7.2329,486729.0
2021-04-19 11:30:00,7.98,8.0,7.89,7.89,408824.0,7.2329,7.251,7.1513,7.1513,408824.0
2021-04-19 12:00:00,7.895,7.925,7.88,7.895,175540.0,7.1558,7.183,7.1422,7.1558,175540.0
2021-04-19 12:30:00,7.89,7.92,7.85,7.915,1069090.0,7.1513,7.1785,7.115,7.1739,1069090.0
2021-04-19 13:00:00,7.915,7.925,7.8612,7.8625,598063.0,7.1739,7.183,7.1252,7.1264,598063.0
2021-04-19 13:30:00,7.865,7.89,7.85,7.88,231874.0,7.1286,7.1513,7.115,7.1422,231874.0
2021-04-19 14:00:00,7.88,7.8938,7.8601,7.88,189158.0,7.1422,7.1547,7.1242,7.1422,189158.0
2021-04-19 14:30:00,7.875,7.88,7.84,7.865,256709.0,7.1377,7.1422,7.106,7.1286,256709.0
2021-04-19 15:00:00,7.865,7.88,7.83,7.83,167316.0,7.1286,7.1422,7.0969,7.0969,167316.0
2021-04-19 15:30:00,7.83,7.86,7.83,7.85,824579.0,7.0969,7.1241,7.0969,7.115,824579.0
2021-04-20 09:30:00,7.81,7.86,7.59,7.63,1578677.0,7.0788,7.1241,6.8794,6.9156,1578677.0
2021-04-20 10:00:00,7.6301,7.64,7.55,7.6,916342.0,6.9157,6.9247,6.8431,6.8884,916342.0
2021-04-20 10:30:00,7.59,7.61,7.42,7.45,1401334.0,6.8794,6.8975,6.7253,6.7525,1401334.0
2021-04-20 11:00:00,7.44,7.45,7.365,7.39,590081.0,6.7434,6.7525,6.6754,6.6981,590081.0
2021-04-20 11:30:00,7.39,7.42,7.35,7.4,577661.0,6.6981,6.7253,6.6618,6.7072,577661.0
2021-04-20 12:00:00,7.4,7.445,7.365,7.43,500407.0,6.7072,6.7479,6.6754,6.7344,500407.0
2021-04-20 12:30:00,7.421,7.43,7.35,7.36,377248.0,6.7262,6.7344,6.6618,6.6709,377248.0
2021-04-20 13:00:00,7.37,7.42,7.345,7.3561,282619.0,6.68,6.7253,6.6573,6.6674,282619.0
2021-04-20 13:30:00,7.355,7.38,7.335,7.375,471945.0,6.6664,6.689,6.6482,6.6845,471945.0
2021-04-20 14:00:00,7.375,7.405,7.355,7.355,429477.0,6.6845,6.7117,6.6664,6.6664,429477.0
2021-04-20 14:30:00,7.355,7.355,7.31,7.315,399242.0,6.6664,6.6664,6.6256,6.6301,399242.0
2021-04-20 15:00:00,7.315,7.365,7.305,7.33,871701.0,6.6301,6.6754,6.6211,6.6437,871701.0
2021-04-20 15:30:00,7.33,7.35,7.31,7.32,1188813.0,6.6437,6.6618,6.6256,6.6347,1188813.0
2021-04-21 09:30:00,7.17,7.35,7.16,7.32,746137.0,6.4987,6.6618,6.4896,6.6347,746137.0
2021-04-21 10:00:00,7.33,7.44,7.33,7.415,517407.0,6.6437,6.7434,6.6437,6.7208,517407.0
2021-04-21 10:30:00,7.415,7.495,7.41,7.48,178545.0,6.7208,6.7933,6.7162,6.7797,178545.0
2021-04-21 11:00:00,7.48,7.505,7.463,7.495,571422.0,6.7797,6.8023,6.7643,6.7933,571422.0
2021-04-21 11:30:00,7.5,7.51,7.47,7.51,261286.0,6.7978,6.8069,6.7706,6.8069,261286.0
2021-04-21 12:00:00,7.51,7.53,7.46,7.46,179430.0,6.8069,6.825,6.7615,6.7615,179430.0
2021-04-21 12:30:00,7.465,7.49,7.46,7.475,154087.0,6.7661,6.7887,6.7615,6.7751,154087.0
2021-04-21 13:00:00,7.475,7.48,7.42,7.45,168378.0,6.7751,6.7797,6.7253,6.7525,168378.0
2021-04-21 13:30:00,7.45,7.49,7.435,7.485,254697.0,6.7525,6.7887,6.7389,6.7842,254697.0
2021-04-21 14:00:00,7.49,7.5,7.47,7.485,221918.0,6.7887,6.7978,6.7706,6.7842,221918.0
2021-04-21 14:30:00,7.485,7.495,7.47,7.495,196748.0,6.7842,6.7933,6.7706,6.7933,196748.0
2021-04-21 15:00:00,7.49,7.52,7.49,7.52,207900.0,6.7887,6.8159,6.7887,6.8159,207900.0
2021-04-21 15:30:00,7.515,7.55,7.505,7.54,755024.0,6.8114,6.8431,6.8023,6.8341,755024.0
2021-04-22 09:30:00,7.54,7.55,7.3301,7.35,853248.0,6.8341,6.8431,6.6438,6.6618,853248.0
2021-04-22 10:00:00,7.35,7.36,7.3,7.3,457522.0,6.6618,6.6709,6.6165,6.6165,457522.0
2021-04-22 10:30:00,7.3,7.42,7.2997,7.41,387843.0,6.6165,6.7253,6.6163,6.7162,387843.0
2021-04-22 11:00:00,7.405,7.47,7.4,7.455,467087.0,6.7117,6.7706,6.7072,6.757,467087.0
2021-04-22 11:30:00,7.46,7.47,7.435,7.455,228562.0,6.7615,6.7706,6.7389,6.757,228562.0
2021-04-22 12:00:00,7.46,7.48,7.445,7.47,229880.0,6.7615,6.7797,6.7479,6.7706,229880.0
2021-04-22 12:30:00,7.465,7.505,7.46,7.5,193469.0,6.7661,6.8023,6.7615,6.7978,193469.0
2021-04-22 13:00:00,7.505,7.51,7.42,7.505,614625.0,6.8023,6.8069,6.7253,6.8023,614625.0
2021-04-22 13:30:00,7.5,7.51,7.43,7.44,352126.0,6.7978,6.8069,6.7344,6.7434,352126.0
2021-04-22 14:00:00,7.44,7.49,7.4039,7.48,318632.0,6.7434,6.7887,6.7107,6.7797,318632.0
2021-04-22 14:30:00,7.48,7.5,7.46,7.485,204743.0,6.7797,6.7978,6.7615,6.7842,204743.0
2021-04-22 15:00:00,7.49,7.5,7.455,7.47,254522.0,6.7887,6.7978,6.757,6.7706,254522.0
2021-04-22 15:30:00,7.465,7.49,7.44,7.44,1367554.0,6.7661,6.7887,6.7434,6.7434,1367554.0
2021-04-23 09:30:00,7.54,7.55,7.4,7.445,548569.0,6.8341,6.8431,6.7072,6.7479,548569.0
2021-04-23 10:00:00,7.45,7.53,7.44,7.53,495939.0,6.7525,6.825,6.7434,6.825,495939.0
2021-04-23 10:30:00,7.53,7.54,7.46,7.48,321827.0,6.825,6.8341,6.7615,6.7797,321827.0
2021-04-23 11:00:00,7.48,7.5,7.45,7.46,281983.0,6.7797,6.7978,6.7525,6.7615,281983.0
2021-04-23 11:30:00,7.455,7.47,7.44,7.45,205068.0,6.757,6.7706,6.7434,6.7525,205068.0
2021-04-23 12:00:00,7.455,7.46,7.41,7.42,140221.0,6.757,6.7615,6.7162,6.7253,140221.0
2021-04-23 12:30:00,7.42,7.4517,7.415,7.45,149075.0,6.7253,6.754,6.7208,6.7525,149075.0
2021-04-23 13:00:00,7.45,7.475,7.435,7.4577,213004.0,6.7525,6.7751,6.7389,6.7595,213004.0
2021-04-23 13:30:00,7.46,7.47,7.45,7.47,68816.0,6.7615,6.7706,6.7525,6.7706,68816.0
2021-04-23 14:00:00,7.47,7.49,7.46,7.48,120771.0,6.7706,6.7887,6.7615,6.7797,120771.0
2021-04-23 14:30:00,7.47,7.5,7.47,7.48,160366.0,6.7706,6.7978,6.7706,6.7797,160366.0
2021-04-23 15:00:00,7.485,7.53,7.48,7.515,194532.0,6.7842,6.825,6.7797,6.8114,194532.0
2021-04-23 15:30:00,7.515,7.54,7.5,7.5,644581.0,6.8114,6.8341,6.7978,6.7978,644581.0
2021-04-26 09:30:00,7.5,7.6,7.48,7.58,614710.0,6.7978,6.8884,6.7797,6.8703,614710.0
2021-04-26 10:00:00,7.585,7.6101,7.55,7.57,263763.0,6.8748,6.8976,6.8431,6.8612,263763.0
2021-04-26 10:30:00,7.57,7.6,7.54,7.56,194382.0,6.8612,6.8884,6.8341,6.8522,194382.0
2021-04-26 11:00:00,7.56,7.61,7.56,7.6,217354.0,6.8522,6.8975,6.8522,6.8884,217354.0
2021-04-26 11:30:00,7.59,7.62,7.56,7.6,280917.0,6.8794,6.9066,6.8522,6.8884,280917.0
2021-04-26 12:00:00,7.6,7.61,7.57,7.6,196891.0,6.8884,6.8975,6.8612,6.8884,196891.0
2021-04-26 12:30:00,7.61,7.61,7.58,7.585,211693.0,6.8975,6.8975,6.8703,6.8748,211693.0
2021-04-26 13:00:00,7.58,7.61,7.58,7.585,126501.0,6.8703,6.8975,6.8703,6.8748,126501.0
2021-04-26 13:30:00,7.58,7.59,7.56,7.57,193512.0,6.8703,6.8794,6.8522,6.8612,193512.0
2021-04-26 14:00:00,7.57,7.58,7.54,7.56,311892.0,6.8612,6.8703,6.8341,6.8522,311892.0
2021-04-26 14:30:00,7.56,7.58,7.54,7.56,160096.0,6.8522,6.8703,6.8341,6.8522,160096.0
2021-04-26 15:00:00,7.56,7.57,7.53,7.53,234217.0,6.8522,6.8612,6.825,6.825,234217.0
2021-04-26 15:30:00,7.535,7.58,7.525,7.57,1008735.0,6.8295,6.8703,6.8205,6.8612,1008735.0
2021-04-27 09:30:00,7.61,7.65,7.56,7.58,830187.0,6.8975,6.9338,6.8522,6.8703,830187.0
2021-04-27 10:00:00,7.58,7.59,7.54,7.575,817966.0,6.8703,6.8794,6.8341,6.8658,817966.0
2021-04-27 10:30:00,7.57,7.57,7.52,7.555,264382.0,6.8612,6.8612,6.8159,6.8476,264382.0
2021-04-27 11:00:00,7.55,7.56,7.53,7.5399,485692.0,6.8431,6.8522,6.825,6.834,485692.0
2021-04-27 11:30:00,7.535,7.56,7.49,7.495,1751108.0,6.8295,6.8522,6.7887,6.7933,1751108.0
2021-04-27 12:00:00,7.4986,7.51,7.485,7.5,1209898.0,6.7965,6.8069,6.7842,6.7978,1209898.0
2021-04-27 12:30:00,7.5,7.5,7.44,7.44,662132.0,6.7978,6.7978,6.7434,6.7434,662132.0
2021-04-27 13:00:00,7.44,7.44,7.38,7.39,2495365.0,6.7434,6.7434,6.689,6.6981,2495365.0
2021-04-27 13:30:00,7.3899,7.4625,7.38,7.46,1297700.0,6.698,6.7638,6.689,6.7615,1297700.0
2021-04-27 14:00:00,7.4524,7.485,7.4,7.48,1446185.0,6.7547,6.7842,6.7072,6.7797,1446185.0
2021-04-27 14:30:00,7.475,7.48,7.45,7.47,738087.0,6.7751,6.7797,6.7525,6.7706,738087.0
2021-04-27 15:00:00,7.46,7.56,7.46,7.535,696999.0,6.7615,6.8522,6.7615,6.8295,696999.0
2021-04-27 15:30:00,7.535,7.55,7.48,7.49,2568235.0,6.8295,6.8431,6.7797,6.7887,2568235.0
2021-04-28 09:30:00,7.55,7.65,7.51,7.57,1868877.0,6.8431,6.9338,6.8069,6.8612,1868877.0
2021-04-28 10:00:00,7.57,7.68,7.56,7.67,697348.0,6.8612,6.9609,6.8522,6.9519,697348.0
2021-04-28 10:30:00,7.67,7.79,7.67,7.78,785302.0,6.9519,7.0606,6.9519,7.0516,785302.0
2021-04-28 11:00:00,7.78,7.87,7.77,7.83,929088.0,7.0516,7.1332,7.0425,7.0969,929088.0
2021-04-28 11:30:00,7.835,7.875,7.795,7.86,291915.0,7.1014,7.1377,7.0652,7.1241,291915.0
2021-04-28 12:00:00,7.87,7.895,7.82,7.835,546190.0,7.1332,7.1558,7.0878,7.1014,546190.0
2021-04-28 12:30:00,7.83,7.88,7.825,7.875,342951.0,7.0969,7.1422,7.0924,7.1377,342951.0
2021-04-28 13:00:00,7.88,7.89,7.855,7.865,294969.0,7.1422,7.1513,7.1196,7.1286,294969.0
2021-04-28 13:30:00,7.86,7.89,7.82,7.84,334043.0,7.1241,7.1513,7.0878,7.106,334043.0
2021-04-28 14:00:00,7.835,7.88,7.82,7.875,371302.0,7.1014,7.1422,7.0878,7.1377,371302.0
2021-04-28 14:30:00,7.875,7.91,7.84,7.905,422051.0,7.1377,7.1694,7.106,7.1649,422051.0
2021-04-28 15:00:00,7.901,7.915,7.865,7.905,427304.0,7.1613,7.1739,7.1286,7.1649,427304.0
2021-04-28 15:30:00,7.91,7.92,7.88,7.89,1715513.0,7.1694,7.1785,7.1422,7.1513,1715513.0
2021-04-29 09:30:00,8.05,8.15,8.01,8.1,1170251.0,7.2963,7.3869,7.26,7.3416,1170251.0
2021-04-29 10:00:00,8.09,8.09,8.0218,8.07,753220.0,7.3326,7.3326,7.2707,7.3144,753220.0
2021-04-29 10:30:00,8.07,8.07,7.96,8.03,731541.0,7.3144,7.3144,7.2147,7.2782,731541.0
2021-04-29 11:00:00,8.03,8.05,7.95,7.9701,388551.0,7.2782,7.2963,7.2057,7.2239,388551.0
2021-04-29 11:30:00,7.98,7.98,7.92,7.93,291564.0,7.2329,7.2329,7.1785,7.1875,291564.0
2021-04-29 12:00:00,7.92,7.92,7.835,7.89,470120.0,7.1785,7.1785,7.1014,7.1513,470120.0
2021-04-29 12:30:00,7.89,7.945,7.89,7.93,349451.0,7.1513,7.2011,7.1513,7.1875,349451.0
2021-04-29 13:00:00,7.93,7.96,7.905,7.945,280538.0,7.1875,7.2147,7.1649,7.2011,280538.0
2021-04-29 13:30:00,7.95,7.965,7.91,7.91,156503.0,7.2057,7.2193,7.1694,7.1694,156503.0
2021-04-29 14:00:00,7.915,7.945,7.895,7.945,270486.0,7.1739,7.2011,7.1558,7.2011,270486.0
2021-04-29 14:30:00,7.94,7.99,7.94,7.98,252053.0,7.1966,7.2419,7.1966,7.2329,252053.0
2021-04-29 15:00:00,7.985,8.01,7.94,7.94,328829.0,7.2374,7.26,7.1966,7.1966,328829.0
2021-04-29 15:30:00,7.94,7.95,7.93,7.95,1140661.0,7.1966,7.2057,7.1875,7.2057,1140661.0
2021-04-30 09:30:00,7.84,7.95,7.74,7.93,903843.0,7.106,7.2057,7.0153,7.1875,903843.0
2021-04-30 10:00:00,7.94,7.94,7.85,7.87,441583.0,7.1966,7.1966,7.115,7.1332,441583.0
2021-04-30 10:30:00,7.87,7.87,7.77,7.78,508585.0,7.1332,7.1332,7.0425,7.0516,508585.0
2021-04-30 11:00:00,7.78,7.79,7.75,7.7701,222571.0,7.0516,7.0606,7.0244,7.0426,222571.0
2021-04-30 11:30:00,7.777,7.81,7.7501,7.79,498692.0,7.0489,7.0788,7.0245,7.0606,498692.0
2021-04-30 12:00:00,7.8,7.84,7.785,7.84,403338.0,7.0697,7.106,7.0561,7.106,403338.0
2021-04-30 12:30:00,7.83,7.8791,7.825,7.86,307705.0,7.0969,7.1414,7.0924,7.1241,307705.0
2021-04-30 13:00:00,7.86,7.9,7.845,7.895,234010.0,7.1241,7.1603,7.1105,7.1558,234010.0
2021-04-30 13:30:00,7.9,7.9,7.83,7.84,251774.0,7.1603,7.1603,7.0969,7.106,251774.0
2021-04-30 14:00:00,7.84,7.865,7.82,7.84,279233.0,7.106,7.1286,7.0878,7.106,279233.0
2021-04-30 14:30:00,7.84,7.85,7.82,7.835,202955.0,7.106,7.115,7.0878,7.1014,202955.0
2021-04-30 15:00:00,7.835,7.85,7.81,7.825,165986.0,7.1014,7.115,7.0788,7.0924,165986.0
2021-04-30 15:30:00,7.83,7.83,7.76,7.775,845826.0,7.0969,7.0969,7.0335,7.0471,845826.0
2021-05-03 09:30:00,7.86,7.94,7.77,7.91,612896.0,7.1241,7.1966,7.0425,7.1694,612896.0
2021-05-03 10:00:00,7.91,7.95,7.86,7.88,411722.0,7.1694,7.2057,7.1241,7.1422,411722.0
2021-05-03 10:30:00,7.8827,7.98,7.88,7.97,481115.0,7.1447,7.2329,7.1422,7.2238,481115.0
2021-05-03 11:00:00,7.97,8.0083,7.935,7.9981,662747.0,7.2238,7.2585,7.1921,7.2493,662747.0
2021-05-03 11:30:00,7.99,8.03,7.9645,7.965,296065.0,7.2419,7.2782,7.2188,7.2193,296065.0
2021-05-03 12:00:00,7.96,7.975,7.945,7.965,197312.0,7.2147,7.2283,7.2011,7.2193,197312.0
2021-05-03 12:30:00,7.965,7.965,7.94,7.96,252851.0,7.2193,7.2193,7.1966,7.2147,252851.0
2021-05-03 13:00:00,7.96,7.99,7.95,7.955,167215.0,7.2147,7.2419,7.2057,7.2102,167215.0
2021-05-03 13:30:00,7.95,7.99,7.945,7.9814,289201.0,7.2057,7.2419,7.2011,7.2341,289201.0
2021-05-03 14:00:00,7.98,8.01,7.97,8.005,247739.0,7.2329,7.26,7.2238,7.2555,247739.0
2021-05-03 14:30:00,8.005,8.025,8.0,8.015,248002.0,7.2555,7.2736,7.251,7.2646,248002.0
2021-05-03 15:00:00,8.0115,8.04,8.01,8.02,488509.0,7.2614,7.2872,7.26,7.2691,488509.0
2021-05-03 15:30:00,8.025,8.07,8.005,8.07,1267711.0,7.2736,7.3144,7.2555,7.3144,1267711.0
2021-05-04 09:30:00,8.06,8.06,7.61,7.68,4300326.0,7.3054,7.3054,6.8975,6.9609,4300326.0
2021-05-04 10:00:00,7.685,7.74,7.57,7.735,1576376.0,6.9655,7.0153,6.8612,7.0108,1576376.0
2021-05-04 10:30:00,7.735,7.785,7.66,7.685,1363778.0,7.0108,7.0561,6.9428,6.9655,1363778.0
2021-05-04 11:00:00,7.685,7.76,7.68,7.755,732562.0,6.9655,7.0335,6.9609,7.0289,732562.0
2021-05-04 11:30:00,7.76,7.76,7.65,7.66,391080.0,7.0335,7.0335,6.9338,6.9428,391080.0
2021-05-04 12:00:00,7.66,7.77,7.66,7.76,720462.0,6.9428,7.0425,6.9428,7.0335,720462.0
2021-05-04 12:30:00,7.76,7.775,7.7,7.71,475224.0,7.0335,7.0471,6.9791,6.9881,475224.0
2021-05-04 13:00:00,7.705,7.71,7.67,7.675,320312.0,6.9836,6.9881,6.9519,6.9564,320312.0
2021-05-04 13:30:00,7.68,7.69,7.66,7.685,180088.0,6.9609,6.97,6.9428,6.9655,180088.0
2021-05-04 14:00:00,7.68,7.73,7.66,7.69,515374.0,6.9609,7.0063,6.9428,6.97,515374.0
2021-05-04 14:30:00,7.69,7.745,7.69,7.74,214841.0,6.97,7.0199,6.97,7.0153,214841.0
2021-05-04 15:00:00,7.7401,7.755,7.68,7.69,919869.0,7.0154,7.0289,6.9609,6.97,919869.0
2021-05-04 15:30:00,7.69,7.7,7.65,7.65,842119.0,6.97,6.9791,6.9338,6.9338,842119.0
2021-05-05 09:30:00,7.58,7.805,7.58,7.795,2414183.0,6.8703,7.0742,6.8703,7.0652,2414183.0
2021-05-05 10:00:00,7.79,7.835,7.73,7.82,1197288.0,7.0606,7.1014,7.0063,7.0878,1197288.0
2021-05-05 10:30:00,7.815,7.905,7.81,7.825,1174199.0,7.0833,7.1649,7.0788,7.0924,1174199.0
2021-05-05 11:00:00,7.82,7.865,7.8,7.85,470704.0,7.0878,7.1286,7.0697,7.115,470704.0
2021-05-05 11:30:00,7.83,7.86,7.825,7.8523,394143.0,7.0969,7.1241,7.0924,7.1171,394143.0
2021-05-05 12:00:00,7.85,7.9,7.83,7.885,564554.0,7.115,7.1603,7.0969,7.1468,564554.0
2021-05-05 12:30:00,7.885,7.885,7.81,7.825,633574.0,7.1468,7.1468,7.0788,7.0924,633574.0
2021-05-05 13:00:00,7.825,7.84,7.8,7.81,640027.0,7.0924,7.106,7.0697,7.0788,640027.0
2021-05-05 13:30:00,7.81,7.81,7.77,7.795,643448.0,7.0788,7.0788,7.0425,7.0652,643448.0
2021-05-05 14:00:00,7.79,7.835,7.785,7.825,543198.0,7.0606,7.1014,7.0561,7.0924,543198.0
2021-05-05 14:30:00,7.825,7.84,7.81,7.82,864328.0,7.0924,7.106,7.0788,7.0878,864328.0
2021-05-05 15:00:00,7.825,7.83,7.775,7.81,731418.0,7.0924,7.0969,7.0471,7.0788,731418.0
2021-05-05 15:30:00,7.81,7.835,7.795,7.82,2714344.0,7.0788,7.1014,7.0652,7.0878,2714344.0
2021-05-06 09:30:00,7.87,7.88,7.73,7.73,828465.0,7.1332,7.1422,7.0063,7.0063,828465.0
2021-05-06 10:00:00,7.73,7.74,7.67,7.71,598308.0,7.0063,7.0153,6.9519,6.9881,598308.0
2021-05-06 10:30:00,7.72,7.7961,7.69,7.76,615696.0,6.9972,7.0662,6.97,7.0335,615696.0
2021-05-06 11:00:00,7.765,7.8,7.7,7.795,736862.0,7.038,7.0697,6.9791,7.0652,736862.0
2021-05-06 11:30:00,7.8,7.86,7.79,7.86,474703.0,7.0697,7.1241,7.0606,7.1241,474703.0
2021-05-06 12:00:00,7.86,7.9,7.8444,7.88,299929.0,7.1241,7.1603,7.11,7.1422,299929.0
2021-05-06 12:30:00,7.875,7.89,7.85,7.88,305499.0,7.1377,7.1513,7.115,7.1422,305499.0
2021-05-06 13:00:00,7.88,7.915,7.88,7.8842,438918.0,7.1422,7.1739,7.1422,7.146,438918.0
2021-05-06 13:30:00,7.89,7.895,7.84,7.845,230609.0,7.1513,7.1558,7.106,7.1105,230609.0
2021-05-06 14:00:00,7.84,7.875,7.82,7.83,502030.0,7.106,7.1377,7.0878,7.0969,502030.0
2021-05-06 14:30:00,7.84,7.92,7.83,7.92,651707.0,7.106,7.1785,7.0969,7.1785,651707.0
2021-05-06 15:00:00,7.92,7.945,7.91,7.94,616807.0,7.1785,7.2011,7.1694,7.1966,616807.0
2021-05-06 15:30:00,7.94,7.975,7.93,7.97,1730342.0,7.1966,7.2283,7.1875,7.2238,1730342.0
2021-05-07 09:30:00,7.98,7.99,7.85,7.915,1420884.0,7.2329,7.2419,7.115,7.1739,1420884.0
2021-05-07 10:00:00,7.92,7.94,7.845,7.85,871794.0,7.1785,7.1966,7.1105,7.115,871794.0
2021-05-07 10:30:00,7.855,7.977,7.845,7.97,865990.0,7.1196,7.2301,7.1105,7.2238,865990.0
2021-05-07 11:00:00,7.965,7.995,7.91,7.955,1008146.0,7.2193,7.2465,7.1694,7.2102,1008146.0
2021-05-07 11:30:00,7.96,8.035,7.955,7.99,1314335.0,7.2147,7.2827,7.2102,7.2419,1314335.0
2021-05-07 12:00:00,7.995,8.01,7.965,7.985,527105.0,7.2465,7.26,7.2193,7.2374,527105.0
2021-05-07 12:30:00,7.98,7.99,7.93,7.95,474562.0,7.2329,7.2419,7.1875,7.2057,474562.0
2021-05-07 13:00:00,7.95,7.96,7.91,7.925,540332.0,7.2057,7.2147,7.1694,7.183,540332.0
2021-05-07 13:30:00,7.925,7.945,7.89,7.895,512777.0,7.183,7.2011,7.1513,7.1558,512777.0
2021-05-07 14:00:00,7.895,7.92,7.86,7.92,584877.0,7.1558,7.1785,7.1241,7.1785,584877.0
2021-05-07 14:30:00,7.91,7.935,7.9,7.92,453452.0,7.1694,7.1921,7.1603,7.1785,453452.0
2021-05-07 15:00:00,7.92,7.93,7.9,7.915,484770.0,7.1785,7.1875,7.1603,7.1739,484770.0
2021-05-07 15:30:00,7.915,7.93,7.89,7.9,1498758.0,7.1739,7.1875,7.1513,7.1603,1498758.0
2021-05-10 09:30:00,8.05,8.07,7.89,7.96,1956603.0,7.2963,7.3144,7.1513,7.2147,1956603.0
2021-05-10 10:00:00,7.96,7.9676,7.9,7.925,1147772.0,7.2147,7.2216,7.1603,7.183,1147772.0
2021-05-10 10:30:00,7.925,7.94,7.86,7.89,936544.0,7.183,7.1966,7.1241,7.1513,936544.0
2021-05-10 11:00:00,7.89,7.915,7.855,7.86,526004.0,7.1513,7.1739,7.1196,7.1241,526004.0
2021-05-10 11:30:00,7.87,7.87,7.8344,7.86,660597.0,7.1332,7.1332,7.1009,7.1241,660597.0
2021-05-10 12:00:00,7.86,7.87,7.8,7.805,815753.0,7.1241,7.1332,7.0697,7.0742,815753.0
2021-05-10 12:30:00,7.805,7.815,7.78,7.81,694028.0,7.0742,7.0833,7.0516,7.0788,694028.0
2021-05-10 13:00:00,7.81,7.84,7.8,7.825,516437.0,7.0788,7.106,7.0697,7.0924,516437.0
2021-05-10 13:30:00,7.825,7.85,7.82,7.835,454337.0,7.0924,7.115,7.0878,7.1014,454337.0
2021-05-10 14:00:00,7.83,7.835,7.765,7.78,646063.0,7.0969,7.1014,7.038,7.0516,646063.0
2021-05-10 14:30:00,7.775,7.775,7.715,7.73,791549.0,7.0471,7.0471,6.9927,7.0063,791549.0
2021-05-10 15:00:00,7.72,7.74,7.705,7.705,813401.0,6.9972,7.0153,6.9836,6.9836,813401.0
2021-05-10 15:30:00,7.705,7.735,7.64,7.66,4719462.0,6.9836,7.0108,6.9247,6.9428,4719462.0
2021-05-11 09:30:00,7.5,7.7,7.34,7.695,2780331.0,6.7978,6.9791,6.6528,6.9745,2780331.0
2021-05-11 10:00:00,7.69,7.695,7.51,7.51,1662937.0,6.97,6.9745,6.8069,6.8069,1662937.0
2021-05-11 10:30:00,7.51,7.585,7.45,7.555,1178330.0,6.8069,6.8748,6.7525,6.8476,1178330.0
2021-05-11 11:00:00,7.559,7.665,7.52,7.645,732280.0,6.8513,6.9473,6.8159,6.9292,732280.0
2021-05-11 11:30:00,7.64,7.68,7.5935,7.645,792748.0,6.9247,6.9609,6.8825,6.9292,792748.0
2021-05-11 12:00:00,7.65,7.7,7.645,7.67,419199.0,6.9338,6.9791,6.9292,6.9519,419199.0
2021-05-11 12:30:00,7.68,7.705,7.64,7.67,534119.0,6.9609,6.9836,6.9247,6.9519,534119.0
2021-05-11 13:00:00,7.665,7.75,7.655,7.735,581888.0,6.9473,7.0244,6.9383,7.0108,581888.0
2021-05-11 13:30:00,7.735,7.77,7.705,7.725,697081.0,7.0108,7.0425,6.9836,7.0017,697081.0
2021-05-11 14:00:00,7.73,7.78,7.725,7.78,528635.0,7.0063,7.0516,7.0017,7.0516,528635.0
2021-05-11 14:30:00,7.77,7.78,7.735,7.76,726778.0,7.0425,7.0516,7.0108,7.0335,726778.0
2021-05-11 15:00:00,7.765,7.78,7.72,7.765,451574.0,7.038,7.0516,6.9972,7.038,451574.0
2021-05-11 15:30:00,7.765,7.78,7.71,7.71,2108094.0,7.038,7.0516,6.9881,6.9881,2108094.0
2021-05-12 09:30:00,7.76,8.04,7.76,8.0101,1935677.0,7.0335,7.2872,7.0335,7.2601,1935677.0
2021-05-12 10:00:00,8.02,8.1,7.995,8.05,1953482.0,7.2691,7.3416,7.2465,7.2963,1953482.0
2021-05-12 10:30:00,8.04,8.14,8.03,8.07,1545362.0,7.2872,7.3779,7.2782,7.3144,1545362.0
2021-05-12 11:00:00,8.0701,8.125,8.06,8.074,911650.0,7.3145,7.3643,7.3054,7.3181,911650.0
2021-05-12 11:30:00,8.07,8.13,8.05,8.095,931498.0,7.3144,7.3688,7.2963,7.3371,931498.0
2021-05-12 12:00:00,8.09,8.095,8.01,8.055,773602.0,7.3326,7.3371,7.26,7.3008,773602.0
2021-05-12 12:30:00,8.05,8.05,7.97,7.99,559579.0,7.2963,7.2963,7.2238,7.2419,559579.0
2021-05-12 13:00:00,7.99,8.02,7.98,7.985,331996.0,7.2419,7.2691,7.2329,7.2374,331996.0
2021-05-12 13:30:00,7.98,8.01,7.955,7.96,559429.0,7.2329,7.26,7.2102,7.2147,559429.0
2021-05-12 14:00:00,7.96,7.9665,7.91,7.915,444090.0,7.2147,7.2206,7.1694,7.1739,444090.0
2021-05-12 14:30:00,7.91,7.97,7.895,7.925,451587.0,7.1694,7.2238,7.1558,7.183,451587.0
2021-05-12 15:00:00,7.925,7.927,7.845,7.87,461252.0,7.183,7.1848,7.1105,7.1332,461252.0
2021-05-12 15:30:00,7.87,7.92,7.87,7.89,1625776.0,7.1332,7.1785,7.1332,7.1513,1625776.0
2021-05-13 09:30:00,7.8,7.95,7.69,7.89,2300594.0,7.0697,7.2057,6.97,7.1513,2300594.0
2021-05-13 10:00:00,7.9,7.9493,7.83,7.86,805995.0,7.1603,7.205,7.0969,7.1241,805995.0
2021-05-13 10:30:00,7.87,7.895,7.77,7.845,652738.0,7.1332,7.1558,7.0425,7.1105,652738.0
2021-05-13 11:00:00,7.84,7.84,7.745,7.75,489279.0,7.106,7.106,7.0199,7.0244,489279.0
2021-05-13 11:30:00,7.755,7.765,7.675,7.69,496956.0,7.0289,7.038,6.9564,6.97,496956.0
2021-05-13 12:00:00,7.6898,7.7301,7.67,7.7,642095.0,6.9698,7.0064,6.9519,6.9791,642095.0
2021-05-13 12:30:00,7.71,7.725,7.64,7.66,318169.0,6.9881,7.0017,6.9247,6.9428,318169.0
2021-05-13 13:00:00,7.65,7.6799,7.62,7.64,780487.0,6.9338,6.9609,6.9066,6.9247,780487.0
2021-05-13 13:30:00,7.64,7.64,7.5546,7.62,592606.0,6.9247,6.9247,6.8473,6.9066,592606.0
2021-05-13 14:00:00,7.62,7.695,7.62,7.6894,779868.0,6.9066,6.9745,6.9066,6.9695,779868.0
2021-05-13 14:30:00,7.685,7.73,7.68,7.69,518207.0,6.9655,7.0063,6.9609,6.97,518207.0
2021-05-13 15:00:00,7.69,7.75,7.685,7.75,451307.0,6.97,7.0244,6.9655,7.0244,451307.0
2021-05-13 15:30:00,7.745,7.77,7.7,7.7,1923846.0,7.0199,7.0425,6.9791,6.9791,1923846.0
2021-05-14 09:30:00,7.8,7.98,7.8,7.9306,1571787.0,7.0697,7.2329,7.0697,7.1881,1571787.0
2021-05-14 10:00:00,7.935,7.9659,7.87,7.91,1438794.0,7.1921,7.2201,7.1332,7.1694,1438794.0
2021-05-14 10:30:00,7.9043,7.94,7.87,7.8854,645069.0,7.1642,7.1966,7.1332,7.1471,645069.0
2021-05-14 11:00:00,7.885,7.885,7.83,7.865,559146.0,7.1468,7.1468,7.0969,7.1286,559146.0
2021-05-14 11:30:00,7.86,7.905,7.86,7.8604,564299.0,7.1241,7.1649,7.1241,7.1245,564299.0
2021-05-14 12:00:00,7.86,7.94,7.86,7.94,445201.0,7.1241,7.1966,7.1241,7.1966,445201.0
2021-05-14 12:30:00,7.93,7.995,7.93,7.995,456892.0,7.1875,7.2465,7.1875,7.2465,456892.0
2021-05-14 13:00:00,7.995,8.01,7.975,8.005,604429.0,7.2465,7.26,7.2283,7.2555,604429.0
2021-05-14 13:30:00,8.005,8.025,7.98,8.025,510501.0,7.2555,7.2736,7.2329,7.2736,510501.0
2021-05-14 14:00:00,8.025,8.06,8.0201,8.05,358177.0,7.2736,7.3054,7.2692,7.2963,358177.0
2021-05-14 14:30:00,8.05,8.06,8.015,8.045,691476.0,7.2963,7.3054,7.2646,7.2918,691476.0
2021-05-14 15:00:00,8.04,8.069,8.01,8.045,1034174.0,7.2872,7.3135,7.26,7.2918,1034174.0
2021-05-14 15:30:00,8.045,8.05,8.03,8.04,1708779.0,7.2918,7.2963,7.2782,7.2872,1708779.0
2021-05-17 09:30:00,8.02,8.15,7.97,7.995,1115269.0,7.2691,7.3869,7.2238,7.2465,1115269.0
2021-05-17 10:00:00,7.99,8.13,7.98,8.06,820216.0,7.2419,7.3688,7.2329,7.3054,820216.0
2021-05-17 10:30:00,8.06,8.1475,8.04,8.12,810390.0,7.3054,7.3847,7.2872,7.3597,810390.0
2021-05-17 11:00:00,8.12,8.12,8.06,8.105,558686.0,7.3597,7.3597,7.3054,7.3462,558686.0
2021-05-17 11:30:00,8.11,8.18,8.105,8.17,755491.0,7.3507,7.4141,7.3462,7.4051,755491.0
2021-05-17 12:00:00,8.17,8.24,8.154,8.23,519254.0,7.4051,7.4685,7.3906,7.4594,519254.0
2021-05-17 12:30:00,8.23,8.26,8.21,8.235,968207.0,7.4594,7.4866,7.4413,7.464,968207.0
2021-05-17 13:00:00,8.235,8.26,8.21,8.225,636388.0,7.464,7.4866,7.4413,7.4549,636388.0
2021-05-17 13:30:00,8.225,8.24,8.17,8.22,646151.0,7.4549,7.4685,7.4051,7.4504,646151.0
2021-05-17 14:00:00,8.22,8.235,8.205,8.22,459303.0,7.4504,7.464,7.4368,7.4504,459303.0
2021-05-17 14:30:00,8.22,8.27,8.22,8.265,322453.0,7.4504,7.4957,7.4504,7.4912,322453.0
2021-05-17 15:00:00,8.26,8.27,8.215,8.215,261534.0,7.4866,7.4957,7.4459,7.4459,261534.0
2021-05-17 15:30:00,8.22,8.29,8.215,8.29,1378055.0,7.4504,7.5138,7.4459,7.5138,1378055.0
2021-05-18 09:30:00,8.29,8.47,8.245,8.395,2310715.0,7.5138,7.677,7.473,7.609,2310715.0
2021-05-18 10:00:00,8.3945,8.4,8.25,8.305,1142813.0,7.6085,7.6135,7.4776,7.5274,1142813.0
2021-05-18 10:30:00,8.3,8.33,8.24,8.305,600081.0,7.5229,7.5501,7.4685,7.5274,600081.0
2021-05-18 11:00:00,8.3,8.3,8.24,8.28,430108.0,7.5229,7.5229,7.4685,7.5048,430108.0
2021-05-18 11:30:00,8.275,8.315,8.25,8.27,416136.0,7.5002,7.5365,7.4776,7.4957,416136.0
2021-05-18 12:00:00,8.265,8.265,8.08,8.18,1324018.0,7.4912,7.4912,7.3235,7.4141,1324018.0
2021-05-18 12:30:00,8.185,8.21,8.145,8.17,635919.0,7.4187,7.4413,7.3824,7.4051,635919.0
2021-05-18 13:00:00,8.17,8.22,8.155,8.2123,565148.0,7.4051,7.4504,7.3915,7.4434,565148.0
2021-05-18 13:30:00,8.22,8.24,8.2,8.22,557555.0,7.4504,7.4685,7.4323,7.4504,557555.0
2021-05-18 14:00:00,8.225,8.255,8.21,8.25,371232.0,7.4549,7.4821,7.4413,7.4776,371232.0
2021-05-18 14:30:00,8.25,8.27,8.23,8.26,427587.0,7.4776,7.4957,7.4594,7.4866,427587.0
2021-05-18 15:00:00,8.2599,8.275,8.24,8.255,236699.0,7.4866,7.5002,7.4685,7.4821,236699.0
2021-05-18 15:30:00,8.26,8.28,8.21,8.22,1283989.0,7.4866,7.5048,7.4413,7.4504,1283989.0
2021-05-19 09:30:00,8.06,8.06,7.87,7.89,1451239.0,7.3054,7.3054,7.1332,7.1513,1451239.0
2021-05-19 10:00:00,7.89,7.89,7.82,7.86,1217270.0,7.1513,7.1513,7.0878,7.1241,1217270.0
2021-05-19 10:30:00,7.86,7.8802,7.81,7.88,1005416.0,7.1241,7.1424,7.0788,7.1422,1005416.0
2021-05-19 11:00:00,7.88,7.955,7.85,7.945,994206.0,7.1422,7.2102,7.115,7.2011,994206.0
2021-05-19 11:30:00,7.95,7.97,7.9,7.96,668093.0,7.2057,7.2238,7.1603,7.2147,668093.0
2021-05-19 12:00:00,7.95,8.01,7.935,7.995,471462.0,7.2057,7.26,7.1921,7.2465,471462.0
2021-05-19 12:30:00,7.99,8.005,7.965,7.995,684592.0,7.2419,7.2555,7.2193,7.2465,684592.0
2021-05-19 13:00:00,7.995,8.04,7.975,8.003,345574.0,7.2465,7.2872,7.2283,7.2537,345574.0
2021-05-19 13:30:00,8.01,8.01,7.975,7.975,279490.0,7.26,7.26,7.2283,7.2283,279490.0
2021-05-19 14:00:00,7.9709,7.995,7.87,7.9,404719.0,7.2246,7.2465,7.1332,7.1603,404719.0
2021-05-19 14:30:00,7.9,7.92,7.83,7.84,604855.0,7.1603,7.1785,7.0969,7.106,604855.0
2021-05-19 15:00:00,7.835,7.9054,7.83,7.885,529629.0,7.1014,7.1652,7.0969,7.1468,529629.0
2021-05-19 15:30:00,7.8846,7.9,7.8525,7.89,1364476.0,7.1464,7.1603,7.1173,7.1513,1364476.0
2021-05-20 09:30:00,7.89,7.9,7.7036,7.76,1055001.0,7.1513,7.1603,6.9823,7.0335,1055001.0
2021-05-20 10:00:00,7.7596,7.765,7.69,7.75,557552.0,7.0331,7.038,6.97,7.0244,557552.0
2021-05-20 10:30:00,7.74,7.7702,7.7,7.76,784980.0,7.0153,7.0427,6.9791,7.0335,784980.0
2021-05-20 11:00:00,7.76,7.83,7.76,7.82,604116.0,7.0335,7.0969,7.0335,7.0878,604116.0
2021-05-20 11:30:00,7.82,7.83,7.79,7.82,286376.0,7.0878,7.0969,7.0606,7.0878,286376.0
2021-05-20 12:00:00,7.81,7.81,7.75,7.76,405614.0,7.0788,7.0788,7.0244,7.0335,405614.0
2021-05-20 12:30:00,7.76,7.77,7.74,7.76,270106.0,7.0335,7.0425,7.0153,7.0335,270106.0
2021-05-20 13:00:00,7.765,7.8,7.76,7.795,368487.0,7.038,7.0697,7.0335,7.0652,368487.0
2021-05-20 13:30:00,7.79,7.795,7.75,7.77,322467.0,7.0606,7.0652,7.0244,7.0425,322467.0
2021-05-20 14:00:00,7.775,7.79,7.75,7.78,189643.0,7.0471,7.0606,7.0244,7.0516,189643.0
2021-05-20 14:30:00,7.78,7.82,7.755,7.81,484896.0,7.0516,7.0878,7.0289,7.0788,484896.0
2021-05-20 15:00:00,7.8,7.855,7.8,7.845,296922.0,7.0697,7.1196,7.0697,7.1105,296922.0
2021-05-20 15:30:00,7.845,7.85,7.82,7.84,761928.0,7.1105,7.115,7.0878,7.106,761928.0
2021-05-21 09:30:00,7.97,7.99,7.86,7.945,1503800.0,7.2238,7.2419,7.1241,7.2011,1503800.0
2021-05-21 10:00:00,7.95,7.95,7.83,7.845,613019.0,7.2057,7.2057,7.0969,7.1105,613019.0
2021-05-21 10:30:00,7.85,7.87,7.8,7.842,518478.0,7.115,7.1332,7.0697,7.1078,518478.0
2021-05-21 11:00:00,7.84,7.88,7.8,7.805,436763.0,7.106,7.1422,7.0697,7.0742,436763.0
2021-05-21 11:30:00,7.8034,7.83,7.79,7.795,354001.0,7.0728,7.0969,7.0606,7.0652,354001.0
2021-05-21 12:00:00,7.79,7.8155,7.79,7.805,323558.0,7.0606,7.0838,7.0606,7.0742,323558.0
2021-05-21 12:30:00,7.8,7.805,7.765,7.79,244114.0,7.0697,7.0742,7.038,7.0606,244114.0
2021-05-21 13:00:00,7.78,7.8179,7.775,7.805,252196.0,7.0516,7.0859,7.0471,7.0742,252196.0
2021-05-21 13:30:00,7.805,7.83,7.8,7.83,208944.0,7.0742,7.0969,7.0697,7.0969,208944.0
2021-05-21 14:00:00,7.83,7.85,7.815,7.845,326882.0,7.0969,7.115,7.0833,7.1105,326882.0
2021-05-21 14:30:00,7.845,7.88,7.845,7.8743,222356.0,7.1105,7.1422,7.1105,7.1371,222356.0
2021-05-21 15:00:00,7.875,7.88,7.85,7.86,350057.0,7.1377,7.1422,7.115,7.1241,350057.0
2021-05-21 15:30:00,7.865,7.87,7.8,7.8,1391417.0,7.1286,7.1332,7.0697,7.0697,1391417.0
2021-05-24 09:30:00,7.94,7.94,7.76,7.855,758960.0,7.1966,7.1966,7.0335,7.1196,758960.0
2021-05-24 10:00:00,7.85,7.86,7.82,7.845,275501.0,7.115,7.1241,7.0878,7.1105,275501.0
2021-05-24 10:30:00,7.84,7.86,7.83,7.85,276501.0,7.106,7.1241,7.0969,7.115,276501.0
2021-05-24 11:00:00,7.86,7.91,7.8527,7.91,278365.0,7.1241,7.1694,7.1175,7.1694,278365.0
2021-05-24 11:30:00,7.9039,7.91,7.89,7.895,264941.0,7.1639,7.1694,7.1513,7.1558,264941.0
2021-05-24 12:00:00,7.9,7.9,7.87,7.895,260995.0,7.1603,7.1603,7.1332,7.1558,260995.0
2021-05-24 12:30:00,7.895,7.93,7.89,7.92,255679.0,7.1558,7.1875,7.1513,7.1785,255679.0
2021-05-24 13:00:00,7.9235,7.94,7.92,7.935,150987.0,7.1816,7.1966,7.1785,7.1921,150987.0
2021-05-24 13:30:00,7.935,7.97,7.93,7.97,207106.0,7.1921,7.2238,7.1875,7.2238,207106.0
2021-05-24 14:00:00,7.97,8.0,7.96,7.995,269190.0,7.2238,7.251,7.2147,7.2465,269190.0
2021-05-24 14:30:00,8.0,8.0,7.98,7.995,259434.0,7.251,7.251,7.2329,7.2465,259434.0
2021-05-24 15:00:00,8.0,8.01,7.99,8.01,233258.0,7.251,7.26,7.2419,7.26,233258.0
2021-05-24 15:30:00,8.01,8.04,7.98,8.03,2242220.0,7.26,7.2872,7.2329,7.2782,2242220.0
2021-05-25 09:30:00,7.95,8.0,7.87,7.8861,876624.0,7.2057,7.251,7.1332,7.1477,876624.0
2021-05-25 10:00:00,7.89,7.92,7.86,7.88,481948.0,7.1513,7.1785,7.1241,7.1422,481948.0
2021-05-25 10:30:00,7.88,7.91,7.795,7.82,1240959.0,7.1422,7.1694,7.0652,7.0878,1240959.0
2021-05-25 11:00:00,7.81,7.81,7.74,7.75,484266.0,7.0788,7.0788,7.0153,7.0244,484266.0
2021-05-25 11:30:00,7.75,7.8,7.74,7.786,416137.0,7.0244,7.0697,7.0153,7.057,416137.0
2021-05-25 12:00:00,7.785,7.825,7.77,7.815,295655.0,7.0561,7.0924,7.0425,7.0833,295655.0
2021-05-25 12:30:00,7.82,7.82,7.78,7.785,237022.0,7.0878,7.0878,7.0516,7.0561,237022.0
2021-05-25 13:00:00,7.785,7.81,7.76,7.81,243657.0,7.0561,7.0788,7.0335,7.0788,243657.0
2021-05-25 13:30:00,7.81,7.81,7.78,7.81,289974.0,7.0788,7.0788,7.0516,7.0788,289974.0
2021-05-25 14:00:00,7.81,7.815,7.77,7.775,275462.0,7.0788,7.0833,7.0425,7.0471,275462.0
2021-05-25 14:30:00,7.77,7.78,7.76,7.775,306565.0,7.0425,7.0516,7.0335,7.0471,306565.0
2021-05-25 15:00:00,7.78,7.79,7.76,7.765,339187.0,7.0516,7.0606,7.0335,7.038,339187.0
2021-05-25 15:30:00,7.765,7.77,7.73,7.74,1348836.0,7.038,7.0425,7.0063,7.0153,1348836.0
2021-05-26 09:30:00,7.73,7.8,7.71,7.75,554052.0,7.0063,7.0697,6.9881,7.0244,554052.0
2021-05-26 10:00:00,7.75,7.775,7.72,7.77,468062.0,7.0244,7.0471,6.9972,7.0425,468062.0
2021-05-26 10:30:00,7.77,7.8351,7.77,7.83,715057.0,7.0425,7.1015,7.0425,7.0969,715057.0
2021-05-26 11:00:00,7.83,7.895,7.82,7.89,735445.0,7.0969,7.1558,7.0878,7.1513,735445.0
2021-05-26 11:30:00,7.89,7.925,7.855,7.9,550769.0,7.1513,7.183,7.1196,7.1603,550769.0
2021-05-26 12:00:00,7.9,7.915,7.86,7.88,433289.0,7.1603,7.1739,7.1241,7.1422,433289.0
2021-05-26 12:30:00,7.88,7.88,7.85,7.85,272593.0,7.1422,7.1422,7.115,7.115,272593.0
2021-05-26 13:00:00,7.86,7.8751,7.845,7.86,347437.0,7.1241,7.1378,7.1105,7.1241,347437.0
2021-05-26 13:30:00,7.855,7.86,7.81,7.84,676497.0,7.1196,7.1241,7.0788,7.106,676497.0
2021-05-26 14:00:00,7.84,7.87,7.84,7.855,348521.0,7.106,7.1332,7.106,7.1196,348521.0
2021-05-26 14:30:00,7.855,7.855,7.82,7.85,372961.0,7.1196,7.1196,7.0878,7.115,372961.0
2021-05-26 15:00:00,7.85,7.895,7.845,7.895,445468.0,7.115,7.1558,7.1105,7.1558,445468.0
2021-05-26 15:30:00,7.895,7.91,7.84,7.86,1166831.0,7.1558,7.1694,7.106,7.1241,1166831.0
2021-05-27 09:30:00,7.92,8.035,7.89,8.01,906578.0,7.1785,7.2827,7.1513,7.26,906578.0
2021-05-27 10:00:00,8.015,8.08,8.0,8.065,617214.0,7.2646,7.3235,7.251,7.3099,617214.0
2021-05-27 10:30:00,8.066,8.07,7.985,8.0,586816.0,7.3108,7.3144,7.2374,7.251,586816.0
2021-05-27 11:00:00,8.0,8.03,7.99,8.015,299255.0,7.251,7.2782,7.2419,7.2646,299255.0
2021-05-27 11:30:00,8.01,8.02,7.99,7.9999,440238.0,7.26,7.2691,7.2419,7.2509,440238.0
2021-05-27 12:00:00,7.99,8.01,7.985,8.005,321264.0,7.2419,7.26,7.2374,7.2555,321264.0
2021-05-27 12:30:00,8.005,8.025,8.0,8.01,93065.0,7.2555,7.2736,7.251,7.26,93065.0
2021-05-27 13:00:00,8.015,8.02,7.985,7.995,165287.0,7.2646,7.2691,7.2374,7.2465,165287.0
2021-05-27 13:30:00,7.9957,8.0,7.975,7.985,173919.0,7.2471,7.251,7.2283,7.2374,173919.0
2021-05-27 14:00:00,7.98,7.99,7.95,7.97,326010.0,7.2329,7.2419,7.2057,7.2238,326010.0
2021-05-27 14:30:00,7.965,7.995,7.955,7.995,284299.0,7.2193,7.2465,7.2102,7.2465,284299.0
2021-05-27 15:00:00,7.9975,8.0,7.97,7.99,264068.0,7.2487,7.251,7.2238,7.2419,264068.0
2021-05-27 15:30:00,8.0,8.01,7.97,8.01,1437715.0,7.251,7.26,7.2238,7.26,1437715.0
2021-05-28 09:30:00,8.04,8.06,7.965,8.025,741564.0,7.2872,7.3054,7.2193,7.2736,741564.0
2021-05-28 10:00:00,8.03,8.04,7.95,7.9501,647654.0,7.2782,7.2872,7.2057,7.2058,647654.0
2021-05-28 10:30:00,7.955,7.98,7.935,7.967,395406.0,7.2102,7.2329,7.1921,7.2211,395406.0
2021-05-28 11:00:00,7.96,7.9927,7.945,7.96,435184.0,7.2147,7.2444,7.2011,7.2147,435184.0
2021-05-28 11:30:00,7.96,7.97,7.94,7.94,759749.0,7.2147,7.2238,7.1966,7.1966,759749.0
2021-05-28 12:00:00,7.94,7.99,7.935,7.98,572725.0,7.1966,7.2419,7.1921,7.2329,572725.0
2021-05-28 12:30:00,7.985,8.08,7.985,8.08,383042.0,7.2374,7.3235,7.2374,7.3235,383042.0
2021-05-28 13:00:00,8.07,8.155,8.07,8.145,688291.0,7.3144,7.3915,7.3144,7.3824,688291.0
2021-05-28 13:30:00,8.145,8.15,8.11,8.125,391617.0,7.3824,7.3869,7.3507,7.3643,391617.0
2021-05-28 14:00:00,8.1254,8.135,8.09,8.13,293203.0,7.3646,7.3733,7.3326,7.3688,293203.0
2021-05-28 14:30:00,8.13,8.15,8.12,8.13,237809.0,7.3688,7.3869,7.3597,7.3688,237809.0
2021-05-28 15:00:00,8.1301,8.1555,8.13,8.14,463070.0,7.3689,7.3919,7.3688,7.3779,463070.0
2021-05-28 15:30:00,8.14,8.14,8.1,8.13,809254.0,7.3779,7.3779,7.3416,7.3688,809254.0
2021-06-01 09:30:00,8.55,8.85,8.48,8.85,5290072.0,7.7495,8.0214,7.686,8.0214,5290072.0
2021-06-01 10:00:00,8.85,8.93,8.82,8.855,1503377.0,8.0214,8.0939,7.9942,8.0259,1503377.0
2021-06-01 10:30:00,8.86,8.88,8.76,8.83,871054.0,8.0305,8.0486,7.9398,8.0033,871054.0
2021-06-01 11:00:00,8.835,8.875,8.8,8.81,1012158.0,8.0078,8.0441,7.9761,7.9851,1012158.0
2021-06-01 11:30:00,8.815,8.82,8.705,8.725,743218.0,7.9897,7.9942,7.89,7.9081,743218.0
2021-06-01 12:00:00,8.725,8.75,8.7,8.75,666746.0,7.9081,7.9308,7.8854,7.9308,666746.0
2021-06-01 12:30:00,8.745,8.79,8.73,8.76,457319.0,7.9262,7.967,7.9126,7.9398,457319.0
2021-06-01 13:00:00,8.769,8.77,8.7243,8.7398,396211.0,7.948,7.9489,7.9075,7.9215,396211.0
2021-06-01 13:30:00,8.74,8.77,8.7398,8.77,351854.0,7.9217,7.9489,7.9215,7.9489,351854.0
2021-06-01 14:00:00,8.765,8.83,8.75,8.83,574078.0,7.9444,8.0033,7.9308,8.0033,574078.0
2021-06-01 14:30:00,8.83,8.87,8.82,8.8498,528201.0,8.0033,8.0395,7.9942,8.0212,528201.0
2021-06-01 15:00:00,8.85,8.88,8.82,8.88,654861.0,8.0214,8.0486,7.9942,8.0486,654861.0
2021-06-01 15:30:00,8.8798,8.94,8.855,8.86,2343135.0,8.0484,8.103,8.0259,8.0305,2343135.0
2021-06-02 09:30:00,8.99,9.06,8.88,9.05,1672744.0,8.1483,8.2117,8.0486,8.2027,1672744.0
2021-06-02 10:00:00,9.06,9.215,9.05,9.21,1980208.0,8.2117,8.3522,8.2027,8.3477,1980208.0
2021-06-02 10:30:00,9.21,9.235,9.1325,9.21,1038649.0,8.3477,8.3704,8.2775,8.3477,1038649.0
2021-06-02 11:00:00,9.21,9.29,9.19,9.27,555646.0,8.3477,8.4202,8.3296,8.4021,555646.0
2021-06-02 11:30:00,9.27,9.29,9.25,9.275,711951.0,8.4021,8.4202,8.384,8.4066,711951.0
2021-06-02 12:00:00,9.275,9.28,9.24,9.275,575692.0,8.4066,8.4111,8.3749,8.4066,575692.0
2021-06-02 12:30:00,9.275,9.28,9.24,9.25,598973.0,8.4066,8.4111,8.3749,8.384,598973.0
2021-06-02 13:00:00,9.26,9.265,9.22,9.23,816838.0,8.393,8.3975,8.3568,8.3658,816838.0
2021-06-02 13:30:00,9.235,9.2456,9.195,9.245,772839.0,8.3704,8.38,8.3341,8.3794,772839.0
2021-06-02 14:00:00,9.245,9.26,9.21,9.255,473588.0,8.3794,8.393,8.3477,8.3885,473588.0
2021-06-02 14:30:00,9.255,9.285,9.23,9.235,441686.0,8.3885,8.4157,8.3658,8.3704,441686.0
2021-06-02 15:00:00,9.235,9.3,9.23,9.26,958003.0,8.3704,8.4293,8.3658,8.393,958003.0
2021-06-02 15:30:00,9.26,9.27,9.18,9.19,2359041.0,8.393,8.4021,8.3205,8.3296,2359041.0
2021-06-03 09:30:00,9.14,9.16,9.05,9.1,1119704.0,8.2842,8.3024,8.2027,8.248,1119704.0
2021-06-03 10:00:00,9.09,9.2,9.09,9.155,755421.0,8.2389,8.3386,8.2389,8.2978,755421.0
2021-06-03 10:30:00,9.15,9.195,9.12,9.135,1052927.0,8.2933,8.3341,8.2661,8.2797,1052927.0
2021-06-03 11:00:00,9.13,9.14,9.07,9.075,494928.0,8.2752,8.2842,8.2208,8.2253,494928.0
2021-06-03 11:30:00,9.07,9.085,9.03,9.075,555347.0,8.2208,8.2344,8.1845,8.2253,555347.0
2021-06-03 12:00:00,9.08,9.13,9.0714,9.115,350618.0,8.2299,8.2752,8.2221,8.2616,350618.0
2021-06-03 12:30:00,9.115,9.1375,9.09,9.1253,409703.0,8.2616,8.282,8.2389,8.2709,409703.0
2021-06-03 13:00:00,9.12,9.205,9.12,9.185,504871.0,8.2661,8.3432,8.2661,8.325,504871.0
2021-06-03 13:30:00,9.18,9.195,9.165,9.175,208449.0,8.3205,8.3341,8.3069,8.316,208449.0
2021-06-03 14:00:00,9.175,9.18,9.14,9.175,394368.0,8.316,8.3205,8.2842,8.316,394368.0
2021-06-03 14:30:00,9.17,9.18,9.135,9.135,248316.0,8.3114,8.3205,8.2797,8.2797,248316.0
2021-06-03 15:00:00,9.135,9.17,9.12,9.17,466560.0,8.2797,8.3114,8.2661,8.3114,466560.0
2021-06-03 15:30:00,9.17,9.19,9.16,9.18,1246360.0,8.3114,8.3296,8.3024,8.3205,1246360.0
2021-06-04 09:30:00,9.3,9.37,9.29,9.3,1143658.0,8.4293,8.4927,8.4202,8.4293,1143658.0
2021-06-04 10:00:00,9.3,9.3,9.21,9.27,897364.0,8.4293,8.4293,8.3477,8.4021,897364.0
2021-06-04 10:30:00,9.27,9.32,9.225,9.26,956045.0,8.4021,8.4474,8.3613,8.393,956045.0
2021-06-04 11:00:00,9.255,9.27,9.23,9.245,408417.0,8.3885,8.4021,8.3658,8.3794,408417.0
2021-06-04 11:30:00,9.245,9.255,9.225,9.23,310982.0,8.3794,8.3885,8.3613,8.3658,310982.0
2021-06-04 12:00:00,9.23,9.2699,9.23,9.26,428644.0,8.3658,8.402,8.3658,8.393,428644.0
2021-06-04 12:30:00,9.2667,9.35,9.24,9.35,303345.0,8.3991,8.4746,8.3749,8.4746,303345.0
2021-06-04 13:00:00,9.345,9.37,9.33,9.37,413360.0,8.4701,8.4927,8.4565,8.4927,413360.0
2021-06-04 13:30:00,9.37,9.45,9.365,9.43,557446.0,8.4927,8.5652,8.4882,8.5471,557446.0
2021-06-04 14:00:00,9.43,9.43,9.395,9.43,323154.0,8.5471,8.5471,8.5154,8.5471,323154.0
2021-06-04 14:30:00,9.43,9.44,9.4,9.41,209038.0,8.5471,8.5562,8.5199,8.529,209038.0
2021-06-04 15:00:00,9.41,9.465,9.405,9.465,385833.0,8.529,8.5788,8.5244,8.5788,385833.0
2021-06-04 15:30:00,9.46,9.5,9.41,9.41,1708006.0,8.5743,8.6105,8.529,8.529,1708006.0
2021-06-07 09:30:00,9.44,9.45,9.33,9.33,828143.0,8.5562,8.5652,8.4565,8.4565,828143.0
2021-06-07 10:00:00,9.34,9.34,9.26,9.335,618566.0,8.4655,8.4655,8.393,8.461,618566.0
2021-06-07 10:30:00,9.33,9.35,9.29,9.295,509570.0,8.4565,8.4746,8.4202,8.4247,509570.0
2021-06-07 11:00:00,9.29,9.3403,9.29,9.33,414966.0,8.4202,8.4658,8.4202,8.4565,414966.0
2021-06-07 11:30:00,9.33,9.355,9.32,9.33,371317.0,8.4565,8.4791,8.4474,8.4565,371317.0
2021-06-07 12:00:00,9.335,9.38,9.335,9.375,258145.0,8.461,8.5018,8.461,8.4972,258145.0
2021-06-07 12:30:00,9.375,9.42,9.37,9.41,396020.0,8.4972,8.538,8.4927,8.529,396020.0
2021-06-07 13:00:00,9.41,9.42,9.38,9.385,291094.0,8.529,8.538,8.5018,8.5063,291094.0
2021-06-07 13:30:00,9.39,9.41,9.35,9.38,307387.0,8.5108,8.529,8.4746,8.5018,307387.0
2021-06-07 14:00:00,9.38,9.59,9.38,9.53,2753754.0,8.5018,8.6921,8.5018,8.6377,2753754.0
2021-06-07 14:30:00,9.5299,9.54,9.47,9.48,578686.0,8.6376,8.6468,8.5834,8.5924,578686.0
2021-06-07 15:00:00,9.48,9.51,9.465,9.49,359567.0,8.5924,8.6196,8.5788,8.6015,359567.0
2021-06-07 15:30:00,9.49,9.5,9.46,9.46,2040319.0,8.6015,8.6105,8.5743,8.5743,2040319.0
2021-06-08 09:30:00,9.55,9.68,9.47,9.645,1879477.0,8.6559,8.7737,8.5834,8.742,1879477.0
2021-06-08 10:00:00,9.65,9.82,9.645,9.815,1148505.0,8.7465,8.9006,8.742,8.8961,1148505.0
2021-06-08 10:30:00,9.82,9.855,9.77,9.785,2491883.0,8.9006,8.9323,8.8553,8.8689,2491883.0
2021-06-08 11:00:00,9.78,9.86,9.76,9.845,1348290.0,8.8643,8.9368,8.8462,8.9232,1348290.0
2021-06-08 11:30:00,9.845,9.92,9.845,9.875,1013641.0,8.9232,8.9912,8.9232,8.9504,1013641.0
2021-06-08 12:00:00,9.88,9.88,9.785,9.79,689652.0,8.955,8.955,8.8689,8.8734,689652.0
2021-06-08 12:30:00,9.785,9.89,9.771,9.88,1073378.0,8.8689,8.964,8.8562,8.955,1073378.0
2021-06-08 13:00:00,9.88,9.89,9.82,9.84,557541.0,8.955,8.964,8.9006,8.9187,557541.0
2021-06-08 13:30:00,9.84,9.875,9.82,9.845,519406.0,8.9187,8.9504,8.9006,8.9232,519406.0
2021-06-08 14:00:00,9.845,9.85,9.81,9.825,600423.0,8.9232,8.9278,8.8915,8.9051,600423.0
2021-06-08 14:30:00,9.825,9.83,9.765,9.825,1202205.0,8.9051,8.9096,8.8507,8.9051,1202205.0
2021-06-08 15:00:00,9.83,9.84,9.79,9.795,877276.0,8.9096,8.9187,8.8734,8.8779,877276.0
2021-06-08 15:30:00,9.79,9.85,9.79,9.83,2077255.0,8.8734,8.9278,8.8734,8.9096,2077255.0
2021-06-09 09:30:00,9.92,10.02,9.765,9.85,1601806.0,8.9912,9.0819,8.8507,8.9278,1601806.0
2021-06-09 10:00:00,9.85,9.9976,9.85,9.97,794069.0,8.9278,9.0616,8.9278,9.0365,794069.0
2021-06-09 10:30:00,9.97,10.0,9.89,9.895,950667.0,9.0365,9.0637,8.964,8.9686,950667.0
2021-06-09 11:00:00,9.895,9.955,9.88,9.905,591619.0,8.9686,9.0229,8.955,8.9776,591619.0
2021-06-09 11:30:00,9.91,9.93,9.89,9.9,435086.0,8.9822,9.0003,8.964,8.9731,435086.0
2021-06-09 12:00:00,9.9,9.93,9.88,9.925,482334.0,8.9731,9.0003,8.955,8.9958,482334.0
2021-06-09 12:30:00,9.93,9.955,9.9,9.95,473877.0,9.0003,9.0229,8.9731,9.0184,473877.0
2021-06-09 13:00:00,9.952,10.02,9.95,10.005,735606.0,9.0202,9.0819,9.0184,9.0683,735606.0
2021-06-09 13:30:00,10.0048,10.04,9.98,10.04,499915.0,9.0681,9.1,9.0456,9.1,499915.0
2021-06-09 14:00:00,10.035,10.06,10.01,10.01,571839.0,9.0955,9.1181,9.0728,9.0728,571839.0
2021-06-09 14:30:00,10.01,10.03,9.98,10.0,519750.0,9.0728,9.0909,9.0456,9.0637,519750.0
2021-06-09 15:00:00,9.995,10.01,9.9544,9.955,948627.0,9.0592,9.0728,9.0224,9.0229,948627.0
2021-06-09 15:30:00,9.955,9.96,9.9,9.9,1896263.0,9.0229,9.0275,8.9731,8.9731,1896263.0
2021-06-10 09:30:00,10.1,10.11,9.91,9.91,3413964.0,9.1544,9.1634,8.9822,8.9822,3413964.0
2021-06-10 10:00:00,9.92,10.0,9.88,9.95,1241817.0,8.9912,9.0637,8.955,9.0184,1241817.0
2021-06-10 10:30:00,9.95,9.95,9.88,9.92,969898.0,9.0184,9.0184,8.955,8.9912,969898.0
2021-06-10 11:00:00,9.92,9.92,9.84,9.875,1629302.0,8.9912,8.9912,8.9187,8.9504,1629302.0
2021-06-10 11:30:00,9.88,9.925,9.87,9.925,458541.0,8.955,8.9958,8.9459,8.9958,458541.0
2021-06-10 12:00:00,9.93,9.935,9.76,9.85,2151094.0,9.0003,9.0048,8.8462,8.9278,2151094.0
2021-06-10 12:30:00,9.86,9.945,9.85,9.935,595901.0,8.9368,9.0139,8.9278,9.0048,595901.0
2021-06-10 13:00:00,9.93,9.965,9.92,9.965,632852.0,9.0003,9.032,8.9912,9.032,632852.0
2021-06-10 13:30:00,9.96,10.02,9.95,10.015,553866.0,9.0275,9.0819,9.0184,9.0773,553866.0
2021-06-10 14:00:00,10.02,10.08,10.01,10.06,574666.0,9.0819,9.1362,9.0728,9.1181,574666.0
2021-06-10 14:30:00,10.06,10.09,10.055,10.08,300461.0,9.1181,9.1453,9.1136,9.1362,300461.0
2021-06-10 15:00:00,10.08,10.1,10.045,10.065,355322.0,9.1362,9.1544,9.1045,9.1226,355322.0
2021-06-10 15:30:00,10.065,10.1,10.02,10.07,1904827.0,9.1226,9.1544,9.0819,9.1272,1904827.0
2021-06-11 09:30:00,10.11,10.18,9.94,9.985,2219142.0,9.1634,9.2269,9.0093,9.0501,2219142.0
2021-06-11 10:00:00,9.99,10.02,9.95,9.99,764266.0,9.0547,9.0819,9.0184,9.0547,764266.0
2021-06-11 10:30:00,9.99,10.025,9.97,10.015,509550.0,9.0547,9.0864,9.0365,9.0773,509550.0
2021-06-11 11:00:00,10.015,10.06,9.98,10.05,883461.0,9.0773,9.1181,9.0456,9.109,883461.0
2021-06-11 11:30:00,10.055,10.065,10.03,10.035,560027.0,9.1136,9.1226,9.0909,9.0955,560027.0
2021-06-11 12:00:00,10.04,10.07,10.02,10.025,540172.0,9.1,9.1272,9.0819,9.0864,540172.0
2021-06-11 12:30:00,10.03,10.07,10.01,10.06,1002005.0,9.0909,9.1272,9.0728,9.1181,1002005.0
2021-06-11 13:00:00,10.065,10.075,10.04,10.04,272018.0,9.1226,9.1317,9.1,9.1,272018.0
2021-06-11 13:30:00,10.04,10.06,10.02,10.02,436410.0,9.1,9.1181,9.0819,9.0819,436410.0
2021-06-11 14:00:00,10.03,10.04,9.985,10.015,359210.0,9.0909,9.1,9.0501,9.0773,359210.0
2021-06-11 14:30:00,10.0126,10.02,9.995,10.015,267172.0,9.0752,9.0819,9.0592,9.0773,267172.0
2021-06-11 15:00:00,10.01,10.02,9.99,10.01,208017.0,9.0728,9.0819,9.0547,9.0728,208017.0
2021-06-11 15:30:00,10.015,10.015,9.97,10.0,957395.0,9.0773,9.0773,9.0365,9.0637,957395.0
2021-06-14 09:30:00,10.05,10.2,10.05,10.11,1154833.0,9.1218,9.2579,9.1218,9.1762,1154833.0
2021-06-14 10:00:00,10.12,10.14,10.06,10.125,588026.0,9.1853,9.2035,9.1308,9.1898,588026.0
2021-06-14 10:30:00,10.125,10.175,10.105,10.12,615721.0,9.1898,9.2352,9.1717,9.1853,615721.0
2021-06-14 11:00:00,10.115,10.18,10.115,10.155,1287169.0,9.1808,9.2398,9.1808,9.2171,1287169.0
2021-06-14 11:30:00,10.1526,10.16,10.1,10.12,329196.0,9.2149,9.2216,9.1671,9.1853,329196.0
2021-06-14 12:00:00,10.12,10.155,10.105,10.105,407461.0,9.1853,9.2171,9.1717,9.1717,407461.0
2021-06-14 12:30:00,10.1,10.12,10.075,10.08,509336.0,9.1671,9.1853,9.1445,9.149,509336.0
2021-06-14 13:00:00,10.0803,10.1,10.06,10.09,391567.0,9.1493,9.1671,9.1308,9.1581,391567.0
2021-06-14 13:30:00,10.09,10.095,10.04,10.04,422342.0,9.1581,9.1626,9.1127,9.1127,422342.0
2021-06-14 14:00:00,10.035,10.04,10.0,10.02,899109.0,9.1081,9.1127,9.0764,9.0945,899109.0
2021-06-14 14:30:00,10.025,10.05,10.0,10.0201,380805.0,9.0991,9.1218,9.0764,9.0946,380805.0
2021-06-14 15:00:00,10.025,10.045,9.99,9.99,298508.0,9.0991,9.1172,9.0673,9.0673,298508.0
2021-06-14 15:30:00,9.99,10.04,9.98,10.03,1099666.0,9.0673,9.1127,9.0582,9.1036,1099666.0
2021-06-15 09:30:00,10.11,10.37,10.11,10.365,1616511.0,9.1762,9.4122,9.1762,9.4077,1616511.0
2021-06-15 10:00:00,10.365,10.39,10.2501,10.28,961664.0,9.4077,9.4304,9.3034,9.3305,961664.0
2021-06-15 10:30:00,10.28,10.29,10.205,10.2481,635568.0,9.3305,9.3396,9.2624,9.3016,635568.0
2021-06-15 11:00:00,10.245,10.36,10.225,10.355,1142896.0,9.2988,9.4031,9.2806,9.3986,1142896.0
2021-06-15 11:30:00,10.355,10.3579,10.26,10.29,720828.0,9.3986,9.4012,9.3124,9.3396,720828.0
2021-06-15 12:00:00,10.295,10.4,10.27,10.3901,814223.0,9.3441,9.4394,9.3214,9.4305,814223.0
2021-06-15 12:30:00,10.395,10.545,10.395,10.49,1922327.0,9.4349,9.571,9.4349,9.5211,1922327.0
2021-06-15 13:00:00,10.49,10.54,10.465,10.515,534609.0,9.5211,9.5665,9.4984,9.5438,534609.0
2021-06-15 13:30:00,10.51,10.53,10.455,10.505,643802.0,9.5393,9.5574,9.4894,9.5347,643802.0
2021-06-15 14:00:00,10.505,10.515,10.46,10.495,463475.0,9.5347,9.5438,9.4939,9.5257,463475.0
2021-06-15 14:30:00,10.495,10.495,10.4,10.455,1394700.0,9.5257,9.5257,9.4394,9.4894,1394700.0
2021-06-15 15:00:00,10.45,10.4763,10.42,10.435,556556.0,9.4848,9.5087,9.4576,9.4712,556556.0
2021-06-15 15:30:00,10.435,10.435,10.38,10.41,2115778.0,9.4712,9.4712,9.4213,9.4485,2115778.0
2021-06-16 09:30:00,10.41,10.42,10.2,10.24,985364.0,9.4485,9.4576,9.2579,9.2942,985364.0
2021-06-16 10:00:00,10.24,10.25,10.18,10.23,901813.0,9.2942,9.3033,9.2398,9.2851,901813.0
2021-06-16 10:30:00,10.24,10.325,10.23,10.255,826955.0,9.2942,9.3714,9.2851,9.3078,826955.0
2021-06-16 11:00:00,10.255,10.31,10.25,10.295,565238.0,9.3078,9.3577,9.3033,9.3441,565238.0
2021-06-16 11:30:00,10.29,10.32,10.27,10.295,681990.0,9.3396,9.3668,9.3214,9.3441,681990.0
2021-06-16 12:00:00,10.295,10.31,10.19,10.215,819036.0,9.3441,9.3577,9.2488,9.2715,819036.0
2021-06-16 12:30:00,10.21,10.215,10.165,10.1799,339995.0,9.267,9.2715,9.2261,9.2397,339995.0
2021-06-16 13:00:00,10.17,10.175,10.09,10.09,527921.0,9.2307,9.2352,9.1581,9.1581,527921.0
2021-06-16 13:30:00,10.09,10.19,10.08,10.16,759593.0,9.1581,9.2488,9.149,9.2216,759593.0
2021-06-16 14:00:00,10.16,10.16,10.05,10.12,783527.0,9.2216,9.2216,9.1218,9.1853,783527.0
2021-06-16 14:30:00,10.12,10.155,10.045,10.1,758563.0,9.1853,9.2171,9.1172,9.1671,758563.0
2021-06-16 15:00:00,10.09,10.165,10.08,10.14,350307.0,9.1581,9.2261,9.149,9.2035,350307.0
2021-06-16 15:30:00,10.15,10.19,10.11,10.11,1174561.0,9.2125,9.2488,9.1762,9.1762,1174561.0
2021-06-17 09:30:00,10.07,10.08,9.88,9.905,1498353.0,9.1399,9.149,8.9675,8.9902,1498353.0
2021-06-17 10:00:00,9.9041,9.935,9.85,9.86,1019680.0,8.9893,9.0174,8.9402,8.9493,1019680.0
2021-06-17 10:30:00,9.87,9.905,9.82,9.84,843092.0,8.9584,8.9902,8.913,8.9312,843092.0
2021-06-17 11:00:00,9.84,9.84,9.7101,9.725,1352677.0,8.9312,8.9312,8.8133,8.8268,1352677.0
2021-06-17 11:30:00,9.73,9.745,9.62,9.635,1178686.0,8.8313,8.8449,8.7315,8.7451,1178686.0
2021-06-17 12:00:00,9.64,9.69,9.55,9.555,683568.0,8.7496,8.795,8.6679,8.6725,683568.0
2021-06-17 12:30:00,9.554,9.63,9.51,9.62,1756886.0,8.6716,8.7406,8.6316,8.7315,1756886.0
2021-06-17 13:00:00,9.62,9.63,9.57,9.59,469243.0,8.7315,8.7406,8.6861,8.7042,469243.0
2021-06-17 13:30:00,9.59,9.695,9.585,9.665,494288.0,8.7042,8.7996,8.6997,8.7723,494288.0
2021-06-17 14:00:00,9.665,9.67,9.605,9.65,378216.0,8.7723,8.7769,8.7179,8.7587,378216.0
2021-06-17 14:30:00,9.65,9.65,9.6,9.6,298137.0,8.7587,8.7587,8.7133,8.7133,298137.0
2021-06-17 15:00:00,9.605,9.67,9.6,9.645,439805.0,8.7179,8.7769,8.7133,8.7542,439805.0
2021-06-17 15:30:00,9.65,9.72,9.645,9.68,1662557.0,8.7587,8.8222,8.7542,8.7859,1662557.0
2021-06-18 09:30:00,9.48,9.62,9.37,9.62,1572331.0,8.6044,8.7315,8.5046,8.7315,1572331.0
2021-06-18 10:00:00,9.62,9.695,9.5634,9.665,1154720.0,8.7315,8.7996,8.6801,8.7723,1154720.0
2021-06-18 10:30:00,9.67,9.75,9.63,9.73,728912.0,8.7769,8.8495,8.7406,8.8313,728912.0
2021-06-18 11:00:00,9.73,9.81,9.72,9.77,746568.0,8.8313,8.9039,8.8222,8.8676,746568.0
2021-06-18 11:30:00,9.77,9.88,9.76,9.86,818369.0,8.8676,8.9675,8.8585,8.9493,818369.0
2021-06-18 12:00:00,9.86,9.94,9.86,9.895,1150455.0,8.9493,9.0219,8.9493,8.9811,1150455.0
2021-06-18 12:30:00,9.89,9.9,9.855,9.86,789150.0,8.9765,8.9856,8.9448,8.9493,789150.0
2021-06-18 13:00:00,9.86,9.875,9.8,9.815,717672.0,8.9493,8.9629,8.8949,8.9085,717672.0
2021-06-18 13:30:00,9.81,9.83,9.765,9.8,423981.0,8.9039,8.9221,8.8631,8.8949,423981.0
2021-06-18 14:00:00,9.8,9.835,9.785,9.82,578727.0,8.8949,8.9266,8.8812,8.913,578727.0
2021-06-18 14:30:00,9.82,9.83,9.73,9.735,494034.0,8.913,8.9221,8.8313,8.8359,494034.0
2021-06-18 15:00:00,9.73,9.77,9.705,9.72,525675.0,8.8313,8.8676,8.8086,8.8222,525675.0
2021-06-18 15:30:00,9.72,9.74,9.67,9.68,1377926.0,8.8222,8.8404,8.7769,8.7859,1377926.0
2021-06-21 09:30:00,9.79,9.85,9.63,9.6499,1120730.0,8.8858,8.9402,8.7406,8.7586,1120730.0
2021-06-21 10:00:00,9.64,9.8861,9.63,9.87,1055138.0,8.7496,8.973,8.7406,8.9584,1055138.0
2021-06-21 10:30:00,9.88,9.905,9.82,9.8525,703911.0,8.9675,8.9902,8.913,8.9425,703911.0
2021-06-21 11:00:00,9.85,9.8799,9.77,9.86,639485.0,8.9402,8.9674,8.8676,8.9493,639485.0
2021-06-21 11:30:00,9.85,9.92,9.845,9.92,586135.0,8.9402,9.0038,8.9357,9.0038,586135.0
2021-06-21 12:00:00,9.9193,9.97,9.91,9.97,467470.0,9.0031,9.0492,8.9947,9.0492,467470.0
2021-06-21 12:30:00,9.97,9.996,9.945,9.96,550257.0,9.0492,9.0728,9.0265,9.0401,550257.0
2021-06-21 13:00:00,9.96,10.02,9.96,9.9979,488275.0,9.0401,9.0945,9.0401,9.0745,488275.0
2021-06-21 13:30:00,10.0,10.04,9.989,10.005,702381.0,9.0764,9.1127,9.0664,9.0809,702381.0
2021-06-21 14:00:00,10.01,10.0476,9.99,10.03,528899.0,9.0855,9.1196,9.0673,9.1036,528899.0
2021-06-21 14:30:00,10.03,10.055,10.01,10.035,514992.0,9.1036,9.1263,9.0855,9.1081,514992.0
2021-06-21 15:00:00,10.03,10.07,10.025,10.035,356226.0,9.1036,9.1399,9.0991,9.1081,356226.0
2021-06-21 15:30:00,10.035,10.05,10.01,10.02,1358066.0,9.1081,9.1218,9.0855,9.0945,1358066.0
2021-06-22 09:30:00,9.99,9.99,9.79,9.81,1028429.0,9.0673,9.0673,8.8858,8.9039,1028429.0
2021-06-22 10:00:00,9.8152,9.86,9.77,9.81,1061703.0,8.9086,8.9493,8.8676,8.9039,1061703.0
2021-06-22 10:30:00,9.815,9.86,9.8,9.85,918071.0,8.9085,8.9493,8.8949,8.9402,918071.0
2021-06-22 11:00:00,9.845,9.88,9.8,9.81,1219192.0,8.9357,8.9675,8.8949,8.9039,1219192.0
2021-06-22 11:30:00,9.81,9.815,9.74,9.76,387513.0,8.9039,8.9085,8.8404,8.8585,387513.0
2021-06-22 12:00:00,9.76,9.79,9.735,9.765,274500.0,8.8585,8.8858,8.8359,8.8631,274500.0
2021-06-22 12:30:00,9.77,9.84,9.77,9.83,521154.0,8.8676,8.9312,8.8676,8.9221,521154.0
2021-06-22 13:00:00,9.83,9.85,9.79,9.8,336024.0,8.9221,8.9402,8.8858,8.8949,336024.0
2021-06-22 13:30:00,9.805,9.835,9.79,9.81,318634.0,8.8994,8.9266,8.8858,8.9039,318634.0
2021-06-22 14:00:00,9.805,9.835,9.79,9.83,230373.0,8.8994,8.9266,8.8858,8.9221,230373.0
2021-06-22 14:30:00,9.835,9.87,9.81,9.86,342996.0,8.9266,8.9584,8.9039,8.9493,342996.0
2021-06-22 15:00:00,9.87,9.905,9.86,9.895,827452.0,8.9584,8.9902,8.9493,8.9811,827452.0
2021-06-22 15:30:00,9.9,9.91,9.84,9.88,1486057.0,8.9856,8.9947,8.9312,8.9675,1486057.0
2021-06-23 09:30:00,9.99,10.085,9.94,10.0,2342472.0,9.0673,9.1535,9.0219,9.0764,2342472.0
2021-06-23 10:00:00,10.0,10.01,9.905,9.94,904466.0,9.0764,9.0855,8.9902,9.0219,904466.0
2021-06-23 10:30:00,9.95,9.97,9.91,9.93,997806.0,9.031,9.0492,8.9947,9.0128,997806.0
2021-06-23 11:00:00,9.93,9.93,9.845,9.86,916806.0,9.0128,9.0128,8.9357,8.9493,916806.0
2021-06-23 11:30:00,9.865,9.875,9.8,9.87,605777.0,8.9539,8.9629,8.8949,8.9584,605777.0
2021-06-23 12:00:00,9.87,9.905,9.85,9.895,381263.0,8.9584,8.9902,8.9402,8.9811,381263.0
2021-06-23 12:30:00,9.895,9.9079,9.78,9.79,359501.0,8.9811,8.9928,8.8767,8.8858,359501.0
2021-06-23 13:00:00,9.79,9.82,9.79,9.8,394590.0,8.8858,8.913,8.8858,8.8949,394590.0
2021-06-23 13:30:00,9.8,9.855,9.79,9.845,389707.0,8.8949,8.9448,8.8858,8.9357,389707.0
2021-06-23 14:00:00,9.85,9.86,9.805,9.825,355802.0,8.9402,8.9493,8.8994,8.9175,355802.0
2021-06-23 14:30:00,9.83,9.84,9.79,9.83,341646.0,8.9221,8.9312,8.8858,8.9221,341646.0
2021-06-23 15:00:00,9.835,9.855,9.81,9.825,510802.0,8.9266,8.9448,8.9039,8.9175,510802.0
2021-06-23 15:30:00,9.82,9.84,9.77,9.78,1200069.0,8.913,8.9312,8.8676,8.8767,1200069.0
2021-06-24 09:30:00,9.8,9.83,9.6614,9.74,936666.0,8.8949,8.9221,8.7691,8.8404,936666.0
2021-06-24 10:00:00,9.74,9.8,9.71,9.78,627299.0,8.8404,8.8949,8.8132,8.8767,627299.0
2021-06-24 10:30:00,9.78,9.81,9.77,9.77,453450.0,8.8767,8.9039,8.8676,8.8676,453450.0
2021-06-24 11:00:00,9.7751,9.8184,9.755,9.77,480120.0,8.8723,8.9116,8.854,8.8676,480120.0
2021-06-24 11:30:00,9.77,9.785,9.7535,9.77,267722.0,8.8676,8.8812,8.8526,8.8676,267722.0
2021-06-24 12:00:00,9.77,9.805,9.7625,9.795,237844.0,8.8676,8.8994,8.8608,8.8903,237844.0
2021-06-24 12:30:00,9.79,9.83,9.79,9.825,518064.0,8.8858,8.9221,8.8858,8.9175,518064.0
2021-06-24 13:00:00,9.825,9.84,9.81,9.83,399038.0,8.9175,8.9312,8.9039,8.9221,399038.0
2021-06-24 13:30:00,9.84,9.85,9.81,9.8345,559497.0,8.9312,8.9402,8.9039,8.9262,559497.0
2021-06-24 14:00:00,9.835,9.85,9.81,9.83,350672.0,8.9266,8.9402,8.9039,8.9221,350672.0
2021-06-24 14:30:00,9.83,9.85,9.81,9.82,310715.0,8.9221,8.9402,8.9039,8.913,310715.0
2021-06-24 15:00:00,9.82,9.83,9.805,9.82,232185.0,8.913,8.9221,8.8994,8.913,232185.0
2021-06-24 15:30:00,9.82,9.84,9.79,9.8,1617408.0,8.913,8.9312,8.8858,8.8949,1617408.0
2021-06-25 09:30:00,9.88,9.895,9.77,9.83,723911.0,8.9675,8.9811,8.8676,8.9221,723911.0
2021-06-25 10:00:00,9.82,9.85,9.78,9.81,430347.0,8.913,8.9402,8.8767,8.9039,430347.0
2021-06-25 10:30:00,9.81,9.84,9.79,9.8,333563.0,8.9039,8.9312,8.8858,8.8949,333563.0
2021-06-25 11:00:00,9.8,9.815,9.76,9.765,308108.0,8.8949,8.9085,8.8585,8.8631,308108.0
2021-06-25 11:30:00,9.77,9.805,9.75,9.795,254259.0,8.8676,8.8994,8.8495,8.8903,254259.0
2021-06-25 12:00:00,9.7944,9.84,9.75,9.75,464691.0,8.8898,8.9312,8.8495,8.8495,464691.0
2021-06-25 12:30:00,9.755,9.78,9.75,9.7656,434086.0,8.854,8.8767,8.8495,8.8636,434086.0
2021-06-25 13:00:00,9.77,9.8,9.75,9.775,344059.0,8.8676,8.8949,8.8495,8.8722,344059.0
2021-06-25 13:30:00,9.775,9.78,9.75,9.775,505942.0,8.8722,8.8767,8.8495,8.8722,505942.0
2021-06-25 14:00:00,9.77,9.78,9.74,9.74,181806.0,8.8676,8.8767,8.8404,8.8404,181806.0
2021-06-25 14:30:00,9.74,9.75,9.72,9.73,308866.0,8.8404,8.8495,8.8222,8.8313,308866.0
2021-06-25 15:00:00,9.73,9.75,9.72,9.74,380421.0,8.8313,8.8495,8.8222,8.8404,380421.0
2021-06-25 15:30:00,9.745,9.75,9.73,9.735,958167.0,8.8449,8.8495,8.8313,8.8359,958167.0
2021-06-28 09:30:00,9.7,9.7,9.37,9.445,1089025.0,8.8041,8.8041,8.5046,8.5726,1089025.0
2021-06-28 10:00:00,9.44,9.44,9.355,9.39,702144.0,8.5681,8.5681,8.491,8.5227,702144.0
2021-06-28 10:30:00,9.395,9.52,9.34,9.5126,935696.0,8.5273,8.6407,8.4773,8.634,935696.0
2021-06-28 11:00:00,9.52,9.53,9.425,9.44,507406.0,8.6407,8.6498,8.5545,8.5681,507406.0
2021-06-28 11:30:00,9.435,9.475,9.4224,9.43,444680.0,8.5636,8.5999,8.5521,8.559,444680.0
2021-06-28 12:00:00,9.43,9.45,9.4,9.405,338824.0,8.559,8.5772,8.5318,8.5363,338824.0
2021-06-28 12:30:00,9.405,9.44,9.393,9.41,271476.0,8.5363,8.5681,8.5254,8.5409,271476.0
2021-06-28 13:00:00,9.41,9.415,9.35,9.36,511800.0,8.5409,8.5454,8.4864,8.4955,511800.0
2021-06-28 13:30:00,9.365,9.45,9.355,9.41,288902.0,8.5,8.5772,8.491,8.5409,288902.0
2021-06-28 14:00:00,9.41,9.44,9.4,9.42,231945.0,8.5409,8.5681,8.5318,8.55,231945.0
2021-06-28 14:30:00,9.42,9.45,9.41,9.435,340619.0,8.55,8.5772,8.5409,8.5636,340619.0
2021-06-28 15:00:00,9.44,9.445,9.4,9.405,692767.0,8.5681,8.5726,8.5318,8.5363,692767.0
2021-06-28 15:30:00,9.405,9.4054,9.335,9.39,1976154.0,8.5363,8.5367,8.4728,8.5227,1976154.0
2021-06-29 09:30:00,9.5,9.56,9.4,9.41,664566.0,8.6226,8.677,8.5318,8.5409,664566.0
2021-06-29 10:00:00,9.4,9.4573,9.375,9.44,512438.0,8.5318,8.5838,8.5091,8.5681,512438.0
2021-06-29 10:30:00,9.445,9.48,9.4,9.455,689605.0,8.5726,8.6044,8.5318,8.5817,689605.0
2021-06-29 11:00:00,9.46,9.55,9.455,9.5199,709254.0,8.5863,8.6679,8.5817,8.6406,709254.0
2021-06-29 11:30:00,9.51,9.53,9.475,9.53,441235.0,8.6316,8.6498,8.5999,8.6498,441235.0
2021-06-29 12:00:00,9.53,9.55,9.495,9.495,482585.0,8.6498,8.6679,8.618,8.618,482585.0
2021-06-29 12:30:00,9.495,9.495,9.45,9.465,320500.0,8.618,8.618,8.5772,8.5908,320500.0
2021-06-29 13:00:00,9.46,9.48,9.445,9.47,269674.0,8.5863,8.6044,8.5726,8.5953,269674.0
2021-06-29 13:30:00,9.475,9.49,9.45,9.46,297769.0,8.5999,8.6135,8.5772,8.5863,297769.0
2021-06-29 14:00:00,9.46,9.47,9.435,9.47,262841.0,8.5863,8.5953,8.5636,8.5953,262841.0
2021-06-29 14:30:00,9.475,9.49,9.4,9.42,292784.0,8.5999,8.6135,8.5318,8.55,292784.0
2021-06-29 15:00:00,9.42,9.47,9.42,9.455,414111.0,8.55,8.5953,8.55,8.5817,414111.0
2021-06-29 15:30:00,9.455,9.48,9.425,9.43,1064419.0,8.5817,8.6044,8.5545,8.559,1064419.0
2021-06-30 09:30:00,9.49,9.595,9.49,9.595,894755.0,8.6135,8.7088,8.6135,8.7088,894755.0
2021-06-30 10:00:00,9.595,9.62,9.57,9.61,640079.0,8.7088,8.7315,8.6861,8.7224,640079.0
2021-06-30 10:30:00,9.605,9.655,9.57,9.58,730467.0,8.7179,8.7632,8.6861,8.6952,730467.0
2021-06-30 11:00:00,9.58,9.6,9.55,9.57,578286.0,8.6952,8.7133,8.6679,8.6861,578286.0
2021-06-30 11:30:00,9.57,9.615,9.55,9.58,471605.0,8.6861,8.7269,8.6679,8.6952,471605.0
2021-06-30 12:00:00,9.59,9.605,9.57,9.5851,363824.0,8.7042,8.7179,8.6861,8.6998,363824.0
2021-06-30 12:30:00,9.58,9.6,9.57,9.595,246606.0,8.6952,8.7133,8.6861,8.7088,246606.0
2021-06-30 13:00:00,9.6,9.63,9.58,9.6101,310481.0,8.7133,8.7406,8.6952,8.7225,310481.0
2021-06-30 13:30:00,9.615,9.615,9.57,9.58,228358.0,8.7269,8.7269,8.6861,8.6952,228358.0
2021-06-30 14:00:00,9.58,9.59,9.55,9.575,499144.0,8.6952,8.7042,8.6679,8.6906,499144.0
2021-06-30 14:30:00,9.58,9.6,9.575,9.58,600906.0,8.6952,8.7133,8.6906,8.6952,600906.0
2021-06-30 15:00:00,9.5899,9.5899,9.56,9.565,337874.0,8.7042,8.7042,8.677,8.6816,337874.0
2021-06-30 15:30:00,9.565,9.58,9.54,9.58,1214498.0,8.6816,8.6952,8.6589,8.6952,1214498.0
2021-07-01 09:30:00,9.9,9.96,9.74,9.79,778087.0,8.9856,9.0401,8.8404,8.8858,778087.0
2021-07-01 10:00:00,9.78,9.94,9.765,9.915,1093076.0,8.8767,9.0219,8.8631,8.9992,1093076.0
2021-07-01 10:30:00,9.91,9.92,9.85,9.89,553745.0,8.9947,9.0038,8.9402,8.9765,553745.0
2021-07-01 11:00:00,9.8956,9.9,9.82,9.855,704740.0,8.9816,8.9856,8.913,8.9448,704740.0
2021-07-01 11:30:00,9.86,9.885,9.82,9.8784,298154.0,8.9493,8.972,8.913,8.966,298154.0
2021-07-01 12:00:00,9.875,9.88,9.85,9.875,249139.0,8.9629,8.9675,8.9402,8.9629,249139.0
2021-07-01 12:30:00,9.875,9.925,9.875,9.905,402714.0,8.9629,9.0083,8.9629,8.9902,402714.0
2021-07-01 13:00:00,9.91,9.98,9.905,9.965,505576.0,8.9947,9.0582,8.9902,9.0446,505576.0
2021-07-01 13:30:00,9.965,9.9683,9.85,9.865,401973.0,9.0446,9.0476,8.9402,8.9539,401973.0
2021-07-01 14:00:00,9.86,9.91,9.82,9.91,709824.0,8.9493,8.9947,8.913,8.9947,709824.0
2021-07-01 14:30:00,9.905,9.94,9.895,9.935,392779.0,8.9902,9.0219,8.9811,9.0174,392779.0
2021-07-01 15:00:00,9.94,9.96,9.93,9.9324,477942.0,9.0219,9.0401,9.0128,9.015,477942.0
2021-07-01 15:30:00,9.935,9.95,9.89,9.89,1780314.0,9.0174,9.031,8.9765,8.9765,1780314.0
2021-07-02 09:30:00,9.78,9.82,9.56,9.655,1706082.0,8.8767,8.913,8.677,8.7632,1706082.0
2021-07-02 10:00:00,9.65,9.65,9.54,9.62,628863.0,8.7587,8.7587,8.6589,8.7315,628863.0
2021-07-02 10:30:00,9.623,9.63,9.55,9.625,575686.0,8.7342,8.7406,8.6679,8.736,575686.0
2021-07-02 11:00:00,9.63,9.68,9.61,9.655,273010.0,8.7406,8.7859,8.7224,8.7632,273010.0
2021-07-02 11:30:00,9.655,9.66,9.63,9.655,186134.0,8.7632,8.7678,8.7406,8.7632,186134.0
2021-07-02 12:00:00,9.65,9.68,9.64,9.67,198646.0,8.7587,8.7859,8.7496,8.7769,198646.0
2021-07-02 12:30:00,9.675,9.705,9.66,9.7,412600.0,8.7814,8.8086,8.7678,8.8041,412600.0
2021-07-02 13:00:00,9.7,9.75,9.7,9.75,343845.0,8.8041,8.8495,8.8041,8.8495,343845.0
2021-07-02 13:30:00,9.75,9.8,9.725,9.78,385020.0,8.8495,8.8949,8.8268,8.8767,385020.0
2021-07-02 14:00:00,9.785,9.785,9.73,9.75,393138.0,8.8812,8.8812,8.8313,8.8495,393138.0
2021-07-02 14:30:00,9.75,9.755,9.73,9.735,225895.0,8.8495,8.854,8.8313,8.8359,225895.0
2021-07-02 15:00:00,9.73,9.77,9.73,9.755,402272.0,8.8313,8.8676,8.8313,8.854,402272.0
2021-07-02 15:30:00,9.755,9.765,9.71,9.73,1357607.0,8.854,8.8631,8.8132,8.8313,1357607.0
2021-07-06 09:30:00,9.68,9.73,9.345,9.4707,1966332.0,8.7859,8.8313,8.4819,8.596,1966332.0
2021-07-06 10:00:00,9.475,9.53,9.38,9.45,1095458.0,8.5999,8.6498,8.5136,8.5772,1095458.0
2021-07-06 10:30:00,9.45,9.53,9.415,9.425,925936.0,8.5772,8.6498,8.5454,8.5545,925936.0
2021-07-06 11:00:00,9.425,9.45,9.36,9.41,858729.0,8.5545,8.5772,8.4955,8.5409,858729.0
2021-07-06 11:30:00,9.405,9.45,9.365,9.39,380829.0,8.5363,8.5772,8.5,8.5227,380829.0
2021-07-06 12:00:00,9.38,9.39,9.2948,9.305,507848.0,8.5136,8.5227,8.4363,8.4456,507848.0
2021-07-06 12:30:00,9.3,9.305,9.22,9.235,570953.0,8.441,8.4456,8.3684,8.382,570953.0
2021-07-06 13:00:00,9.24,9.36,9.24,9.35,667358.0,8.3866,8.4955,8.3866,8.4864,667358.0
2021-07-06 13:30:00,9.35,9.38,9.345,9.37,349428.0,8.4864,8.5136,8.4819,8.5046,349428.0
2021-07-06 14:00:00,9.375,9.42,9.34,9.406,469936.0,8.5091,8.55,8.4773,8.5372,469936.0
2021-07-06 14:30:00,9.4,9.43,9.39,9.4047,353264.0,8.5318,8.559,8.5227,8.5361,353264.0
2021-07-06 15:00:00,9.41,9.41,9.38,9.39,537138.0,8.5409,8.5409,8.5136,8.5227,537138.0
2021-07-06 15:30:00,9.395,9.41,9.375,9.39,1437606.0,8.5273,8.5409,8.5091,8.5227,1437606.0
2021-07-07 09:30:00,9.36,9.49,9.26,9.29,1058233.0,8.4955,8.6135,8.4047,8.432,1058233.0
2021-07-07 10:00:00,9.28,9.28,9.07,9.07,1237256.0,8.4229,8.4229,8.2323,8.2323,1237256.0
2021-07-07 10:30:00,9.063,9.12,9.04,9.12,1238927.0,8.2259,8.2777,8.205,8.2777,1238927.0
2021-07-07 11:00:00,9.12,9.18,9.09,9.145,634271.0,8.2777,8.3321,8.2504,8.3004,634271.0
2021-07-07 11:30:00,9.145,9.19,9.0747,9.085,569433.0,8.3004,8.3412,8.2365,8.2459,569433.0
2021-07-07 12:00:00,9.09,9.14,9.0699,9.135,383731.0,8.2504,8.2958,8.2322,8.2913,383731.0
2021-07-07 12:30:00,9.13,9.195,9.13,9.16,371582.0,8.2867,8.3457,8.2867,8.314,371582.0
2021-07-07 13:00:00,9.16,9.1758,9.085,9.085,245844.0,8.314,8.3283,8.2459,8.2459,245844.0
2021-07-07 13:30:00,9.085,9.11,9.08,9.08,191269.0,8.2459,8.2686,8.2414,8.2414,191269.0
2021-07-07 14:00:00,9.09,9.16,9.08,9.12,729741.0,8.2504,8.314,8.2414,8.2777,729741.0
2021-07-07 14:30:00,9.11,9.11,9.07,9.09,307850.0,8.2686,8.2686,8.2323,8.2504,307850.0
2021-07-07 15:00:00,9.0999,9.13,9.08,9.115,300920.0,8.2594,8.2867,8.2414,8.2731,300920.0
2021-07-07 15:30:00,9.11,9.13,9.1,9.12,899485.0,8.2686,8.2867,8.2595,8.2777,899485.0
2021-07-08 09:30:00,8.87,8.95,8.78,8.89,1556029.0,8.0508,8.1234,7.9691,8.0689,1556029.0
2021-07-08 10:00:00,8.89,8.99,8.835,8.9894,850438.0,8.0689,8.1597,8.019,8.1591,850438.0
2021-07-08 10:30:00,8.99,9.035,8.96,8.985,709947.0,8.1597,8.2005,8.1324,8.1551,709947.0
2021-07-08 11:00:00,8.99,9.12,8.99,9.05,840774.0,8.1597,8.2777,8.1597,8.2141,840774.0
2021-07-08 11:30:00,9.055,9.13,9.055,9.105,296996.0,8.2187,8.2867,8.2187,8.264,296996.0
2021-07-08 12:00:00,9.105,9.13,9.045,9.065,337962.0,8.264,8.2867,8.2096,8.2277,337962.0
2021-07-08 12:30:00,9.06,9.11,9.045,9.0862,304631.0,8.2232,8.2686,8.2096,8.247,304631.0
2021-07-08 13:00:00,9.08,9.09,9.0,9.025,296787.0,8.2414,8.2504,8.1687,8.1914,296787.0
2021-07-08 13:30:00,9.02,9.025,8.955,8.995,526567.0,8.1869,8.1914,8.1279,8.1642,526567.0
2021-07-08 14:00:00,8.995,9.02,8.955,8.96,569837.0,8.1642,8.1869,8.1279,8.1324,569837.0
2021-07-08 14:30:00,8.96,8.98,8.92,8.93,376657.0,8.1324,8.1506,8.0961,8.1052,376657.0
2021-07-08 15:00:00,8.935,8.96,8.91,8.9401,401270.0,8.1097,8.1324,8.0871,8.1144,401270.0
2021-07-08 15:30:00,8.945,8.98,8.935,8.98,1419105.0,8.1188,8.1506,8.1097,8.1506,1419105.0
2021-07-09 09:30:00,9.11,9.14,8.97,9.12,1249336.0,8.2686,8.2958,8.1415,8.2777,1249336.0
2021-07-09 10:00:00,9.1298,9.25,9.125,9.2301,1153002.0,8.2866,8.3957,8.2822,8.3776,1153002.0
2021-07-09 10:30:00,9.24,9.25,9.105,9.11,647717.0,8.3866,8.3957,8.264,8.2686,647717.0
2021-07-09 11:00:00,9.12,9.15,9.095,9.115,510959.0,8.2777,8.3049,8.255,8.2731,510959.0
2021-07-09 11:30:00,9.12,9.155,9.105,9.15,378145.0,8.2777,8.3094,8.264,8.3049,378145.0
2021-07-09 12:00:00,9.145,9.17,9.09,9.09,349999.0,8.3004,8.323,8.2504,8.2504,349999.0
2021-07-09 12:30:00,9.095,9.11,9.065,9.105,301998.0,8.255,8.2686,8.2277,8.264,301998.0
2021-07-09 13:00:00,9.105,9.13,9.09,9.09,216782.0,8.264,8.2867,8.2504,8.2504,216782.0
2021-07-09 13:30:00,9.085,9.11,9.065,9.105,327129.0,8.2459,8.2686,8.2277,8.264,327129.0
2021-07-09 14:00:00,9.11,9.14,9.095,9.11,250124.0,8.2686,8.2958,8.255,8.2686,250124.0
2021-07-09 14:30:00,9.115,9.1554,9.11,9.145,185335.0,8.2731,8.3098,8.2686,8.3004,185335.0
2021-07-09 15:00:00,9.14,9.16,9.125,9.13,498668.0,8.2958,8.314,8.2822,8.2867,498668.0
2021-07-09 15:30:00,9.135,9.15,9.12,9.13,1001726.0,8.2913,8.3049,8.2777,8.2867,1001726.0
2021-07-12 09:30:00,8.97,9.01,8.855,8.95,750152.0,8.1415,8.1778,8.0371,8.1234,750152.0
2021-07-12 10:00:00,8.945,9.04,8.945,9.017,546633.0,8.1188,8.205,8.1188,8.1842,546633.0
2021-07-12 10:30:00,9.02,9.05,8.96,8.995,557958.0,8.1869,8.2141,8.1324,8.1642,557958.0
2021-07-12 11:00:00,9.0,9.01,8.96,8.99,235601.0,8.1687,8.1778,8.1324,8.1597,235601.0
2021-07-12 11:30:00,8.99,8.995,8.94,8.955,266688.0,8.1597,8.1642,8.1143,8.1279,266688.0
2021-07-12 12:00:00,8.95,8.95,8.87,8.8799,278958.0,8.1234,8.1234,8.0508,8.0597,278958.0
2021-07-12 12:30:00,8.87,8.89,8.85,8.865,415443.0,8.0508,8.0689,8.0326,8.0462,415443.0
2021-07-12 13:00:00,8.865,8.92,8.86,8.915,431271.0,8.0462,8.0961,8.0417,8.0916,431271.0
2021-07-12 13:30:00,8.92,8.9299,8.89,8.89,253311.0,8.0961,8.1051,8.0689,8.0689,253311.0
2021-07-12 14:00:00,8.895,8.935,8.87,8.93,372336.0,8.0734,8.1097,8.0508,8.1052,372336.0
2021-07-12 14:30:00,8.93,8.9508,8.92,8.945,356458.0,8.1052,8.1241,8.0961,8.1188,356458.0
2021-07-12 15:00:00,8.945,8.96,8.925,8.955,362894.0,8.1188,8.1324,8.1007,8.1279,362894.0
2021-07-12 15:30:00,8.955,8.955,8.9,8.93,1122041.0,8.1279,8.1279,8.078,8.1052,1122041.0
2021-07-13 09:30:00,8.88,8.945,8.81,8.82,1276648.0,8.0598,8.1188,7.9963,8.0054,1276648.0
2021-07-13 10:00:00,8.83,8.83,8.77,8.8,708979.0,8.0144,8.0144,7.96,7.9872,708979.0
2021-07-13 10:30:00,8.8,8.815,8.75,8.8,450858.0,7.9872,8.0008,7.9418,7.9872,450858.0
2021-07-13 11:00:00,8.81,8.88,8.78,8.86,495648.0,7.9963,8.0598,7.9691,8.0417,495648.0
2021-07-13 11:30:00,8.86,8.93,8.85,8.915,311548.0,8.0417,8.1052,8.0326,8.0916,311548.0
2021-07-13 12:00:00,8.92,8.95,8.905,8.915,314745.0,8.0961,8.1234,8.0825,8.0916,314745.0
2021-07-13 12:30:00,8.91,9.01,8.8942,8.995,879139.0,8.0871,8.1778,8.0727,8.1642,879139.0
2021-07-13 13:00:00,9.0,9.055,8.99,9.035,587563.0,8.1687,8.2187,8.1597,8.2005,587563.0
2021-07-13 13:30:00,9.04,9.07,9.0,9.055,480903.0,8.205,8.2323,8.1687,8.2187,480903.0
2021-07-13 14:00:00,9.06,9.085,9.04,9.06,446180.0,8.2232,8.2459,8.205,8.2232,446180.0
2021-07-13 14:30:00,9.065,9.075,9.04,9.065,780432.0,8.2277,8.2368,8.205,8.2277,780432.0
2021-07-13 15:00:00,9.065,9.08,9.055,9.065,656512.0,8.2277,8.2414,8.2187,8.2277,656512.0
2021-07-13 15:30:00,9.065,9.08,9.04,9.06,1674902.0,8.2277,8.2414,8.205,8.2232,1674902.0
2021-07-14 09:30:00,9.09,9.255,9.03,9.03,1250114.0,8.2504,8.4002,8.196,8.196,1250114.0
2021-07-14 10:00:00,9.0306,9.09,8.97,9.04,905075.0,8.1965,8.2504,8.1415,8.205,905075.0
2021-07-14 10:30:00,9.04,9.05,8.95,9.0,447151.0,8.205,8.2141,8.1234,8.1687,447151.0
2021-07-14 11:00:00,8.99,8.99,8.91,8.925,535870.0,8.1597,8.1597,8.0871,8.1007,535870.0
2021-07-14 11:30:00,8.925,8.965,8.74,8.74,779106.0,8.1007,8.137,7.9328,7.9328,779106.0
2021-07-14 12:00:00,8.7428,8.81,8.71,8.755,607749.0,7.9353,7.9963,7.9055,7.9464,607749.0
2021-07-14 12:30:00,8.76,8.81,8.74,8.805,537870.0,7.9509,7.9963,7.9328,7.9918,537870.0
2021-07-14 13:00:00,8.8,8.82,8.715,8.755,712450.0,7.9872,8.0054,7.9101,7.9464,712450.0
2021-07-14 13:30:00,8.75,8.79,8.73,8.73,344628.0,7.9418,7.9781,7.9237,7.9237,344628.0
2021-07-14 14:00:00,8.74,8.75,8.705,8.72,525279.0,7.9328,7.9418,7.901,7.9146,525279.0
2021-07-14 14:30:00,8.725,8.7359,8.685,8.705,391899.0,7.9191,7.929,7.8828,7.901,391899.0
2021-07-14 15:00:00,8.705,8.72,8.615,8.63,1063354.0,7.901,7.9146,7.8193,7.8329,1063354.0
2021-07-14 15:30:00,8.635,8.65,8.6,8.63,1181490.0,7.8375,7.8511,7.8057,7.8329,1181490.0
2021-07-15 09:30:00,8.5,8.61,8.405,8.57,1032204.0,7.7149,7.8148,7.6287,7.7785,1032204.0
2021-07-15 10:00:00,8.58,8.61,8.515,8.52,926608.0,7.7875,7.8148,7.7285,7.7331,926608.0
2021-07-15 10:30:00,8.52,8.575,8.46,8.575,1023498.0,7.7331,7.783,7.6786,7.783,1023498.0
2021-07-15 11:00:00,8.57,8.6053,8.53,8.59,589869.0,7.7785,7.8105,7.7422,7.7966,589869.0
2021-07-15 11:30:00,8.59,8.69,8.575,8.665,656386.0,7.7966,7.8874,7.783,7.8647,656386.0
2021-07-15 12:00:00,8.67,8.68,8.62,8.675,661637.0,7.8692,7.8783,7.8238,7.8738,661637.0
2021-07-15 12:30:00,8.675,8.675,8.55,8.55,824591.0,7.8738,7.8738,7.7603,7.7603,824591.0
2021-07-15 13:00:00,8.55,8.55,8.49,8.52,430692.0,7.7603,7.7603,7.7058,7.7331,430692.0
2021-07-15 13:30:00,8.52,8.525,8.43,8.43,391101.0,7.7331,7.7376,7.6514,7.6514,391101.0
2021-07-15 14:00:00,8.425,8.4972,8.4204,8.485,774933.0,7.6469,7.7124,7.6427,7.7013,774933.0
2021-07-15 14:30:00,8.485,8.4999,8.45,8.47,428542.0,7.7013,7.7148,7.6695,7.6877,428542.0
2021-07-15 15:00:00,8.465,8.47,8.41,8.44,515993.0,7.6832,7.6877,7.6332,7.6605,515993.0
2021-07-15 15:30:00,8.435,8.49,8.435,8.49,1165308.0,7.6559,7.7058,7.6559,7.7058,1165308.0
2021-07-16 09:30:00,8.61,8.62,8.358,8.39,665964.0,7.8148,7.8238,7.586,7.6151,665964.0
2021-07-16 10:00:00,8.39,8.395,8.18,8.19,1043094.0,7.6151,7.6196,7.4245,7.4336,1043094.0
2021-07-16 10:30:00,8.19,8.29,8.18,8.29,549675.0,7.4336,7.5243,7.4245,7.5243,549675.0
2021-07-16 11:00:00,8.28,8.36,8.245,8.35,498510.0,7.5152,7.5879,7.4835,7.5788,498510.0
2021-07-16 11:30:00,8.35,8.365,8.3,8.31,494528.0,7.5788,7.5924,7.5334,7.5425,494528.0
2021-07-16 12:00:00,8.3099,8.33,8.25,8.28,521386.0,7.5424,7.5606,7.488,7.5152,521386.0
2021-07-16 12:30:00,8.28,8.31,8.25,8.31,321419.0,7.5152,7.5425,7.488,7.5425,321419.0
2021-07-16 13:00:00,8.3095,8.31,8.235,8.24,341445.0,7.542,7.5425,7.4744,7.4789,341445.0
2021-07-16 13:30:00,8.245,8.2453,8.18,8.185,498322.0,7.4835,7.4837,7.4245,7.429,498322.0
2021-07-16 14:00:00,8.185,8.2,8.14,8.145,584940.0,7.429,7.4426,7.3882,7.3927,584940.0
2021-07-16 14:30:00,8.14,8.17,8.12,8.1368,431439.0,7.3882,7.4154,7.37,7.3853,431439.0
2021-07-16 15:00:00,8.135,8.135,8.07,8.09,964447.0,7.3836,7.3836,7.3246,7.3428,964447.0
2021-07-16 15:30:00,8.09,8.13,8.08,8.095,1678097.0,7.3428,7.3791,7.3337,7.3473,1678097.0
2021-07-19 09:30:00,7.76,7.82,7.565,7.575,3140130.0,7.0433,7.0977,6.8663,6.8754,3140130.0
2021-07-19 10:00:00,7.57,7.63,7.525,7.581,1372816.0,6.8708,6.9253,6.83,6.8808,1372816.0
2021-07-19 10:30:00,7.58,7.71,7.565,7.605,1235862.0,6.8799,6.9979,6.8663,6.9026,1235862.0
2021-07-19 11:00:00,7.605,7.655,7.56,7.59,1190164.0,6.9026,6.948,6.8617,6.889,1190164.0
2021-07-19 11:30:00,7.59,7.67,7.56,7.65,1012096.0,6.889,6.9616,6.8617,6.9434,1012096.0
2021-07-19 12:00:00,7.65,7.665,7.57,7.575,1416614.0,6.9434,6.957,6.8708,6.8754,1416614.0
2021-07-19 12:30:00,7.57,7.59,7.53,7.575,695459.0,6.8708,6.889,6.8345,6.8754,695459.0
2021-07-19 13:00:00,7.57,7.63,7.565,7.625,619647.0,6.8708,6.9253,6.8663,6.9207,619647.0
2021-07-19 13:30:00,7.62,7.665,7.595,7.635,872620.0,6.9162,6.957,6.8935,6.9298,872620.0
2021-07-19 14:00:00,7.64,7.73,7.6358,7.72,973442.0,6.9344,7.016,6.9305,7.007,973442.0
2021-07-19 14:30:00,7.72,7.725,7.66,7.675,566704.0,7.007,7.0115,6.9525,6.9661,566704.0
2021-07-19 15:00:00,7.68,7.715,7.645,7.675,676299.0,6.9707,7.0024,6.9389,6.9661,676299.0
2021-07-19 15:30:00,7.675,7.74,7.655,7.74,1714134.0,6.9661,7.0251,6.948,7.0251,1714134.0
2021-07-20 09:30:00,7.71,7.74,7.523,7.72,1365828.0,6.9979,7.0251,6.8282,7.007,1365828.0
2021-07-20 10:00:00,7.7166,7.88,7.69,7.87,1168983.0,7.0039,7.1522,6.9797,7.1431,1168983.0
2021-07-20 10:30:00,7.88,7.91,7.78,7.8782,751552.0,7.1522,7.1794,7.0614,7.1506,751552.0
2021-07-20 11:00:00,7.87,7.885,7.775,7.78,466350.0,7.1431,7.1567,7.0569,7.0614,466350.0
2021-07-20 11:30:00,7.78,7.83,7.74,7.805,733918.0,7.0614,7.1068,7.0251,7.0841,733918.0
2021-07-20 12:00:00,7.8,7.82,7.72,7.765,548854.0,7.0796,7.0977,7.007,7.0478,548854.0
2021-07-20 12:30:00,7.76,7.79,7.74,7.755,304568.0,7.0433,7.0705,7.0251,7.0387,304568.0
2021-07-20 13:00:00,7.76,7.76,7.67,7.69,512243.0,7.0433,7.0433,6.9616,6.9797,512243.0
2021-07-20 13:30:00,7.695,7.72,7.665,7.7,434374.0,6.9843,7.007,6.957,6.9888,434374.0
2021-07-20 14:00:00,7.707,7.78,7.705,7.73,523572.0,6.9952,7.0614,6.9934,7.016,523572.0
2021-07-20 14:30:00,7.73,7.77,7.715,7.75,327049.0,7.016,7.0523,7.0024,7.0342,327049.0
2021-07-20 15:00:00,7.745,7.81,7.73,7.805,486967.0,7.0297,7.0887,7.016,7.0841,486967.0
2021-07-20 15:30:00,7.805,7.83,7.78,7.79,1017444.0,7.0841,7.1068,7.0614,7.0705,1017444.0
2021-07-21 09:30:00,8.0,8.15,7.92,8.11,2448427.0,7.2611,7.3973,7.1885,7.3609,2448427.0
2021-07-21 10:00:00,8.11,8.16,8.045,8.055,743053.0,7.3609,7.4063,7.3019,7.311,743053.0
2021-07-21 10:30:00,8.05,8.09,7.995,8.09,1016792.0,7.3065,7.3428,7.2566,7.3428,1016792.0
2021-07-21 11:00:00,8.085,8.13,8.085,8.1,551295.0,7.3383,7.3791,7.3383,7.3519,551295.0
2021-07-21 11:30:00,8.105,8.1779,8.1,8.16,356238.0,7.3564,7.4226,7.3519,7.4063,356238.0
2021-07-21 12:00:00,8.165,8.215,8.16,8.16,290890.0,7.4109,7.4562,7.4063,7.4063,290890.0
2021-07-21 12:30:00,8.165,8.175,8.125,8.17,276504.0,7.4109,7.4199,7.3746,7.4154,276504.0
2021-07-21 13:00:00,8.17,8.19,8.15,8.15,427750.0,7.4154,7.4336,7.3973,7.3973,427750.0
2021-07-21 13:30:00,8.15,8.165,8.105,8.115,316259.0,7.3973,7.4109,7.3564,7.3655,316259.0
2021-07-21 14:00:00,8.12,8.15,8.095,8.135,412448.0,7.37,7.3973,7.3473,7.3836,412448.0
2021-07-21 14:30:00,8.135,8.15,8.1,8.1,225291.0,7.3836,7.3973,7.3519,7.3519,225291.0
2021-07-21 15:00:00,8.1,8.16,8.1,8.125,433120.0,7.3519,7.4063,7.3519,7.3746,433120.0
2021-07-21 15:30:00,8.125,8.13,8.085,8.09,1308948.0,7.3746,7.3791,7.3383,7.3428,1308948.0
2021-07-22 09:30:00,8.145,8.145,7.9,8.015,1245044.0,7.3927,7.3927,7.1703,7.2747,1245044.0
2021-07-22 10:00:00,8.02,8.075,7.98,8.03,511511.0,7.2793,7.3292,7.243,7.2883,511511.0
2021-07-22 10:30:00,8.03,8.05,7.95,7.975,432581.0,7.2883,7.3065,7.2157,7.2384,432581.0
2021-07-22 11:00:00,7.975,8.0,7.94,7.965,276250.0,7.2384,7.2611,7.2066,7.2293,276250.0
2021-07-22 11:30:00,7.97,8.025,7.945,7.99,270112.0,7.2339,7.2838,7.2112,7.252,270112.0
2021-07-22 12:00:00,7.99,8.055,7.99,8.055,431639.0,7.252,7.311,7.252,7.311,431639.0
2021-07-22 12:30:00,8.05,8.09,8.035,8.055,255998.0,7.3065,7.3428,7.2929,7.311,255998.0
2021-07-22 13:00:00,8.055,8.1,8.04,8.05,364837.0,7.311,7.3519,7.2974,7.3065,364837.0
2021-07-22 13:30:00,8.055,8.1,8.04,8.09,242796.0,7.311,7.3519,7.2974,7.3428,242796.0
2021-07-22 14:00:00,8.09,8.13,8.08,8.115,249985.0,7.3428,7.3791,7.3337,7.3655,249985.0
2021-07-22 14:30:00,8.11,8.115,8.075,8.115,271995.0,7.3609,7.3655,7.3292,7.3655,271995.0
2021-07-22 15:00:00,8.12,8.13,8.095,8.1,241920.0,7.37,7.3791,7.3473,7.3519,241920.0
2021-07-22 15:30:00,8.1,8.1,8.05,8.06,964312.0,7.3519,7.3519,7.3065,7.3156,964312.0
2021-07-23 09:30:00,8.11,8.11,7.98,7.98,743890.0,7.3609,7.3609,7.243,7.243,743890.0
2021-07-23 10:00:00,7.975,8.0,7.935,8.0,591457.0,7.2384,7.2611,7.2021,7.2611,591457.0
2021-07-23 10:30:00,8.0,8.02,7.975,8.005,242767.0,7.2611,7.2793,7.2384,7.2656,242767.0
2021-07-23 11:00:00,8.009,8.02,7.99,8.01,278242.0,7.2693,7.2793,7.252,7.2702,278242.0
2021-07-23 11:30:00,8.01,8.05,7.995,8.005,188538.0,7.2702,7.3065,7.2566,7.2656,188538.0
2021-07-23 12:00:00,8.01,8.04,8.0,8.03,197123.0,7.2702,7.2974,7.2611,7.2883,197123.0
2021-07-23 12:30:00,8.03,8.03,7.995,8.005,146685.0,7.2883,7.2883,7.2566,7.2656,146685.0
2021-07-23 13:00:00,8.0,8.04,7.99,8.025,167845.0,7.2611,7.2974,7.252,7.2838,167845.0
2021-07-23 13:30:00,8.03,8.06,8.025,8.05,101864.0,7.2883,7.3156,7.2838,7.3065,101864.0
2021-07-23 14:00:00,8.045,8.06,8.03,8.04,120554.0,7.3019,7.3156,7.2883,7.2974,120554.0
2021-07-23 14:30:00,8.04,8.07,8.04,8.07,143710.0,7.2974,7.3246,7.2974,7.3246,143710.0
2021-07-23 15:00:00,8.07,8.08,8.04,8.06,210923.0,7.3246,7.3337,7.2974,7.3156,210923.0
2021-07-23 15:30:00,8.065,8.09,8.05,8.065,641739.0,7.3201,7.3428,7.3065,7.3201,641739.0
2021-07-26 09:30:00,7.97,8.24,7.97,8.22,1056844.0,7.2339,7.4789,7.2339,7.4608,1056844.0
2021-07-26 10:00:00,8.22,8.315,8.2,8.25,591868.0,7.4608,7.547,7.4426,7.488,591868.0
2021-07-26 10:30:00,8.25,8.26,8.15,8.16,637079.0,7.488,7.4971,7.3973,7.4063,637079.0
2021-07-26 11:00:00,8.165,8.19,8.145,8.18,491715.0,7.4109,7.4336,7.3927,7.4245,491715.0
2021-07-26 11:30:00,8.18,8.19,8.135,8.14,351731.0,7.4245,7.4336,7.3836,7.3882,351731.0
2021-07-26 12:00:00,8.14,8.145,8.095,8.115,406929.0,7.3882,7.3927,7.3473,7.3655,406929.0
2021-07-26 12:30:00,8.115,8.16,8.105,8.16,350654.0,7.3655,7.4063,7.3564,7.4063,350654.0
2021-07-26 13:00:00,8.1599,8.2,8.145,8.195,516409.0,7.4062,7.4426,7.3927,7.4381,516409.0
2021-07-26 13:30:00,8.1982,8.2099,8.1547,8.18,448368.0,7.441,7.4516,7.4015,7.4245,448368.0
2021-07-26 14:00:00,8.175,8.22,8.16,8.22,485856.0,7.4199,7.4608,7.4063,7.4608,485856.0
2021-07-26 14:30:00,8.215,8.22,8.195,8.215,373292.0,7.4562,7.4608,7.4381,7.4562,373292.0
2021-07-26 15:00:00,8.215,8.23,8.2,8.215,341294.0,7.4562,7.4699,7.4426,7.4562,341294.0
2021-07-26 15:30:00,8.215,8.235,8.195,8.23,1170259.0,7.4562,7.4744,7.4381,7.4699,1170259.0
2021-07-27 09:30:00,8.17,8.17,7.95,7.965,1989484.0,7.4154,7.4154,7.2157,7.2293,1989484.0
2021-07-27 10:00:00,7.965,8.035,7.95,8.025,995903.0,7.2293,7.2929,7.2157,7.2838,995903.0
2021-07-27 10:30:00,8.02,8.035,7.95,7.99,731702.0,7.2793,7.2929,7.2157,7.252,731702.0
2021-07-27 11:00:00,7.99,8.02,7.965,7.975,550957.0,7.252,7.2793,7.2293,7.2384,550957.0
2021-07-27 11:30:00,7.98,7.99,7.92,7.99,621588.0,7.243,7.252,7.1885,7.252,621588.0
2021-07-27 12:00:00,7.985,7.99,7.92,7.935,418974.0,7.2475,7.252,7.1885,7.2021,418974.0
2021-07-27 12:30:00,7.93,7.935,7.88,7.905,802150.0,7.1976,7.2021,7.1522,7.1749,802150.0
2021-07-27 13:00:00,7.905,7.935,7.89,7.905,440802.0,7.1749,7.2021,7.1613,7.1749,440802.0
2021-07-27 13:30:00,7.905,7.94,7.88,7.92,508197.0,7.1749,7.2066,7.1522,7.1885,508197.0
2021-07-27 14:00:00,7.92,7.965,7.9,7.95,356421.0,7.1885,7.2293,7.1703,7.2157,356421.0
2021-07-27 14:30:00,7.95,7.975,7.94,7.97,300562.0,7.2157,7.2384,7.2066,7.2339,300562.0
2021-07-27 15:00:00,7.97,8.015,7.965,8.015,848254.0,7.2339,7.2747,7.2293,7.2747,848254.0
2021-07-27 15:30:00,8.015,8.029,7.99,8.01,1198295.0,7.2747,7.2874,7.252,7.2702,1198295.0
2021-07-28 09:30:00,8.02,8.11,7.965,7.99,1265471.0,7.2793,7.3609,7.2293,7.252,1265471.0
2021-07-28 10:00:00,7.995,8.035,7.9,7.915,525904.0,7.2566,7.2929,7.1703,7.184,525904.0
2021-07-28 10:30:00,7.91,7.98,7.89,7.955,890404.0,7.1794,7.243,7.1613,7.2203,890404.0
2021-07-28 11:00:00,7.95,8.015,7.95,8.0,526475.0,7.2157,7.2747,7.2157,7.2611,526475.0
2021-07-28 11:30:00,8.0,8.04,7.99,8.035,542760.0,7.2611,7.2974,7.252,7.2929,542760.0
2021-07-28 12:00:00,8.03,8.065,8.0,8.055,371254.0,7.2883,7.3201,7.2611,7.311,371254.0
2021-07-28 12:30:00,8.055,8.075,8.04,8.05,323413.0,7.311,7.3292,7.2974,7.3065,323413.0
2021-07-28 13:00:00,8.05,8.0974,8.05,8.075,479099.0,7.3065,7.3495,7.3065,7.3292,479099.0
2021-07-28 13:30:00,8.07,8.08,8.05,8.055,372807.0,7.3246,7.3337,7.3065,7.311,372807.0
2021-07-28 14:00:00,8.05,8.085,8.04,8.06,430164.0,7.3065,7.3383,7.2974,7.3156,430164.0
2021-07-28 14:30:00,8.055,8.135,8.055,8.125,586295.0,7.311,7.3836,7.311,7.3746,586295.0
2021-07-28 15:00:00,8.125,8.155,8.11,8.12,625237.0,7.3746,7.4018,7.3609,7.37,625237.0
2021-07-28 15:30:00,8.12,8.145,8.08,8.11,1555574.0,7.37,7.3927,7.3337,7.3609,1555574.0
2021-07-29 09:30:00,8.25,8.41,8.24,8.33,1815444.0,7.488,7.6332,7.4789,7.5606,1815444.0
2021-07-29 10:00:00,8.33,8.37,8.3,8.355,915434.0,7.5606,7.5969,7.5334,7.5833,915434.0
2021-07-29 10:30:00,8.35,8.465,8.35,8.46,1022931.0,7.5788,7.6832,7.5788,7.6786,1022931.0
2021-07-29 11:00:00,8.46,8.6,8.4478,8.58,1063154.0,7.6786,7.8057,7.6675,7.7875,1063154.0
2021-07-29 11:30:00,8.575,8.65,8.575,8.61,993465.0,7.783,7.8511,7.783,7.8148,993465.0
2021-07-29 12:00:00,8.61,8.635,8.52,8.52,442057.0,7.8148,7.8375,7.7331,7.7331,442057.0
2021-07-29 12:30:00,8.52,8.5207,8.445,8.46,373571.0,7.7331,7.7337,7.665,7.6786,373571.0
2021-07-29 13:00:00,8.455,8.49,8.39,8.401,307023.0,7.6741,7.7058,7.6151,7.6251,307023.0
2021-07-29 13:30:00,8.405,8.44,8.375,8.4,344098.0,7.6287,7.6605,7.6015,7.6242,344098.0
2021-07-29 14:00:00,8.4016,8.405,8.355,8.395,310640.0,7.6256,7.6287,7.5833,7.6196,310640.0
2021-07-29 14:30:00,8.4,8.42,8.345,8.3701,519324.0,7.6242,7.6423,7.5742,7.597,519324.0
2021-07-29 15:00:00,8.375,8.375,8.33,8.355,516759.0,7.6015,7.6015,7.5606,7.5833,516759.0
2021-07-29 15:30:00,8.35,8.37,8.33,8.33,1207334.0,7.5788,7.5969,7.5606,7.5606,1207334.0
2021-07-30 09:30:00,8.3,8.35,8.215,8.325,810717.0,7.5334,7.5788,7.4562,7.5561,810717.0
2021-07-30 10:00:00,8.32,8.34,8.19,8.19,511345.0,7.5515,7.5697,7.4336,7.4336,511345.0
2021-07-30 10:30:00,8.195,8.195,8.105,8.145,593243.0,7.4381,7.4381,7.3564,7.3927,593243.0
2021-07-30 11:00:00,8.14,8.22,8.13,8.2,618787.0,7.3882,7.4608,7.3791,7.4426,618787.0
2021-07-30 11:30:00,8.2,8.225,8.145,8.225,307487.0,7.4426,7.4653,7.3927,7.4653,307487.0
2021-07-30 12:00:00,8.225,8.29,8.2146,8.28,424765.0,7.4653,7.5243,7.4559,7.5152,424765.0
2021-07-30 12:30:00,8.285,8.37,8.28,8.32,848393.0,7.5198,7.5969,7.5152,7.5515,848393.0
2021-07-30 13:00:00,8.32,8.32,8.2623,8.275,511578.0,7.5515,7.5515,7.4992,7.5107,511578.0
2021-07-30 13:30:00,8.28,8.33,8.27,8.295,358636.0,7.5152,7.5606,7.5062,7.5289,358636.0
2021-07-30 14:00:00,8.295,8.32,8.26,8.265,332054.0,7.5289,7.5515,7.4971,7.5016,332054.0
2021-07-30 14:30:00,8.265,8.3,8.245,8.295,657518.0,7.5016,7.5334,7.4835,7.5289,657518.0
2021-07-30 15:00:00,8.3,8.345,8.3,8.335,759721.0,7.5334,7.5742,7.5334,7.5652,759721.0
2021-07-30 15:30:00,8.335,8.35,8.31,8.345,1709999.0,7.5652,7.5788,7.5425,7.5742,1709999.0
2021-08-02 09:30:00,8.33,8.59,8.22,8.59,817725.0,7.5606,7.7966,7.4608,7.7966,817725.0
2021-08-02 10:00:00,8.585,8.625,8.405,8.405,561277.0,7.7921,7.8284,7.6287,7.6287,561277.0
2021-08-02 10:30:00,8.405,8.46,8.29,8.295,516679.0,7.6287,7.6786,7.5243,7.5289,516679.0
2021-08-02 11:00:00,8.295,8.34,8.2604,8.295,456682.0,7.5289,7.5697,7.4975,7.5289,456682.0
2021-08-02 11:30:00,8.29,8.3,8.23,8.23,391155.0,7.5243,7.5334,7.4699,7.4699,391155.0
2021-08-02 12:00:00,8.225,8.2681,8.21,8.255,199155.0,7.4653,7.5044,7.4517,7.4926,199155.0
2021-08-02 12:30:00,8.255,8.3,8.2501,8.275,233950.0,7.4926,7.5334,7.4881,7.5107,233950.0
2021-08-02 13:00:00,8.275,8.295,8.255,8.275,176870.0,7.5107,7.5289,7.4926,7.5107,176870.0
2021-08-02 13:30:00,8.275,8.275,8.24,8.255,228692.0,7.5107,7.5107,7.4789,7.4926,228692.0
2021-08-02 14:00:00,8.255,8.3,8.245,8.295,152130.0,7.4926,7.5334,7.4835,7.5289,152130.0
2021-08-02 14:30:00,8.295,8.315,8.28,8.285,151178.0,7.5289,7.547,7.5152,7.5198,151178.0
2021-08-02 15:00:00,8.285,8.3,8.22,8.22,253030.0,7.5198,7.5334,7.4608,7.4608,253030.0
2021-08-02 15:30:00,8.22,8.225,8.14,8.15,688357.0,7.4608,7.4653,7.3882,7.3973,688357.0
2021-08-03 09:30:00,8.1,8.26,8.0497,8.12,1338348.0,7.3519,7.4971,7.3062,7.37,1338348.0
2021-08-03 10:00:00,8.125,8.2,8.09,8.175,869181.0,7.3746,7.4426,7.3428,7.4199,869181.0
2021-08-03 10:30:00,8.175,8.265,8.16,8.21,762327.0,7.4199,7.5016,7.4063,7.4517,762327.0
2021-08-03 11:00:00,8.2046,8.41,8.2046,8.41,648327.0,7.4468,7.6332,7.4468,7.6332,648327.0
2021-08-03 11:30:00,8.41,8.475,8.4,8.435,713129.0,7.6332,7.6922,7.6242,7.6559,713129.0
2021-08-03 12:00:00,8.43,8.5,8.425,8.475,613919.0,7.6514,7.7149,7.6469,7.6922,613919.0
2021-08-03 12:30:00,8.475,8.515,8.46,8.5,463690.0,7.6922,7.7285,7.6786,7.7149,463690.0
2021-08-03 13:00:00,8.505,8.505,8.395,8.43,270599.0,7.7195,7.7195,7.6196,7.6514,270599.0
2021-08-03 13:30:00,8.43,8.44,8.4,8.425,246243.0,7.6514,7.6605,7.6242,7.6469,246243.0
2021-08-03 14:00:00,8.43,8.455,8.41,8.445,266335.0,7.6514,7.6741,7.6332,7.665,266335.0
2021-08-03 14:30:00,8.445,8.485,8.44,8.46,324748.0,7.665,7.7013,7.6605,7.6786,324748.0
2021-08-03 15:00:00,8.4599,8.47,8.405,8.435,891070.0,7.6785,7.6877,7.6287,7.6559,891070.0
2021-08-03 15:30:00,8.4334,8.44,8.39,8.42,1183717.0,7.6545,7.6605,7.6151,7.6423,1183717.0
2021-08-04 09:30:00,8.28,8.28,8.02,8.09,1659470.0,7.5152,7.5152,7.2793,7.3428,1659470.0
2021-08-04 10:00:00,8.09,8.205,8.07,8.14,946356.0,7.3428,7.4472,7.3246,7.3882,946356.0
2021-08-04 10:30:00,8.14,8.14,8.01,8.045,1626491.0,7.3882,7.3882,7.2702,7.3019,1626491.0
2021-08-04 11:00:00,8.05,8.1,8.03,8.085,508144.0,7.3065,7.3519,7.2883,7.3383,508144.0
2021-08-04 11:30:00,8.09,8.09,7.945,7.95,625382.0,7.3428,7.3428,7.2112,7.2157,625382.0
2021-08-04 12:00:00,7.95,7.98,7.92,7.93,466191.0,7.2157,7.243,7.1885,7.1976,466191.0
2021-08-04 12:30:00,7.935,7.95,7.9,7.9482,479617.0,7.2021,7.2157,7.1703,7.2141,479617.0
2021-08-04 13:00:00,7.94,7.97,7.91,7.915,342548.0,7.2066,7.2339,7.1794,7.184,342548.0
2021-08-04 13:30:00,7.91,7.945,7.89,7.915,545181.0,7.1794,7.2112,7.1613,7.184,545181.0
2021-08-04 14:00:00,7.915,7.92,7.8748,7.885,561160.0,7.184,7.1885,7.1475,7.1567,561160.0
2021-08-04 14:30:00,7.8877,7.895,7.84,7.85,708404.0,7.1592,7.1658,7.1159,7.125,708404.0
2021-08-04 15:00:00,7.855,7.8699,7.81,7.815,542135.0,7.1295,7.143,7.0887,7.0932,542135.0
2021-08-04 15:30:00,7.815,7.87,7.81,7.81,1132154.0,7.0932,7.1431,7.0887,7.0887,1132154.0
2021-08-05 09:30:00,8.0,8.03,7.925,8.02,1380174.0,7.2611,7.2883,7.193,7.2793,1380174.0
2021-08-05 10:00:00,8.02,8.14,8.005,8.1212,1455873.0,7.2793,7.3882,7.2656,7.3711,1455873.0
2021-08-05 10:30:00,8.12,8.16,8.095,8.135,449173.0,7.37,7.4063,7.3473,7.3836,449173.0
2021-08-05 11:00:00,8.14,8.14,8.07,8.085,661847.0,7.3882,7.3882,7.3246,7.3383,661847.0
2021-08-05 11:30:00,8.085,8.11,8.055,8.07,317625.0,7.3383,7.3609,7.311,7.3246,317625.0
2021-08-05 12:00:00,8.0699,8.08,8.02,8.055,448470.0,7.3245,7.3337,7.2793,7.311,448470.0
2021-08-05 12:30:00,8.055,8.07,8.02,8.035,338370.0,7.311,7.3246,7.2793,7.2929,338370.0
2021-08-05 13:00:00,8.04,8.1,8.035,8.095,295128.0,7.2974,7.3519,7.2929,7.3473,295128.0
2021-08-05 13:30:00,8.095,8.125,8.09,8.11,641602.0,7.3473,7.3746,7.3428,7.3609,641602.0
2021-08-05 14:00:00,8.115,8.15,8.095,8.135,405583.0,7.3655,7.3973,7.3473,7.3836,405583.0
2021-08-05 14:30:00,8.135,8.14,8.095,8.1,449956.0,7.3836,7.3882,7.3473,7.3519,449956.0
2021-08-05 15:00:00,8.1,8.13,8.09,8.105,525461.0,7.3519,7.3791,7.3428,7.3564,525461.0
2021-08-05 15:30:00,8.11,8.11,8.04,8.055,1219813.0,7.3609,7.3609,7.2974,7.311,1219813.0
2021-08-06 09:30:00,8.14,8.19,8.07,8.125,1260916.0,7.3882,7.4336,7.3246,7.3746,1260916.0
2021-08-06 10:00:00,8.12,8.145,8.07,8.115,650741.0,7.37,7.3927,7.3246,7.3655,650741.0
2021-08-06 10:30:00,8.115,8.115,8.04,8.08,662503.0,7.3655,7.3655,7.2974,7.3337,662503.0
2021-08-06 11:00:00,8.08,8.13,8.055,8.13,512307.0,7.3337,7.3791,7.311,7.3791,512307.0
2021-08-06 11:30:00,8.13,8.13,8.085,8.0962,328936.0,7.3791,7.3791,7.3383,7.3484,328936.0
2021-08-06 12:00:00,8.1,8.125,8.095,8.115,232675.0,7.3519,7.3746,7.3473,7.3655,232675.0
2021-08-06 12:30:00,8.115,8.16,8.085,8.1543,474385.0,7.3655,7.4063,7.3383,7.4012,474385.0
2021-08-06 13:00:00,8.155,8.17,8.13,8.1593,1385844.0,7.4018,7.4154,7.3791,7.4057,1385844.0
2021-08-06 13:30:00,8.16,8.185,8.16,8.175,245931.0,7.4063,7.429,7.4063,7.4199,245931.0
2021-08-06 14:00:00,8.17,8.175,8.145,8.155,187685.0,7.4154,7.4199,7.3927,7.4018,187685.0
2021-08-06 14:30:00,8.15,8.15,8.1,8.1,179606.0,7.3973,7.3973,7.3519,7.3519,179606.0
2021-08-06 15:00:00,8.1,8.115,8.085,8.105,334798.0,7.3519,7.3655,7.3383,7.3564,334798.0
2021-08-06 15:30:00,8.11,8.12,8.09,8.11,716310.0,7.3609,7.37,7.3428,7.3609,716310.0
2021-08-09 09:30:00,7.95,7.97,7.86,7.9308,956915.0,7.2157,7.2339,7.134,7.1983,956915.0
2021-08-09 10:00:00,7.935,7.95,7.78,7.785,1086822.0,7.2021,7.2157,7.0614,7.066,1086822.0
2021-08-09 10:30:00,7.785,7.81,7.76,7.8,747543.0,7.066,7.0887,7.0433,7.0796,747543.0
2021-08-09 11:00:00,7.79,7.9,7.79,7.83,436559.0,7.0705,7.1703,7.0705,7.1068,436559.0
2021-08-09 11:30:00,7.84,7.91,7.835,7.885,452457.0,7.1159,7.1794,7.1113,7.1567,452457.0
2021-08-09 12:00:00,7.885,7.91,7.875,7.8852,317336.0,7.1567,7.1794,7.1477,7.1569,317336.0
2021-08-09 12:30:00,7.885,7.895,7.86,7.895,248371.0,7.1567,7.1658,7.134,7.1658,248371.0
2021-08-09 13:00:00,7.895,7.92,7.89,7.915,311801.0,7.1658,7.1885,7.1613,7.184,311801.0
2021-08-09 13:30:00,7.915,7.915,7.87,7.89,224712.0,7.184,7.184,7.1431,7.1613,224712.0
2021-08-09 14:00:00,7.88,7.91,7.88,7.91,304595.0,7.1522,7.1794,7.1522,7.1794,304595.0
2021-08-09 14:30:00,7.91,7.97,7.91,7.96,1218057.0,7.1794,7.2339,7.1794,7.2248,1218057.0
2021-08-09 15:00:00,7.96,7.965,7.94,7.94,536236.0,7.2248,7.2293,7.2066,7.2066,536236.0
2021-08-09 15:30:00,7.94,7.96,7.91,7.93,1164248.0,7.2066,7.2248,7.1794,7.1976,1164248.0
2021-08-10 09:30:00,7.98,8.1,7.96,8.09,666504.0,7.243,7.3519,7.2248,7.3428,666504.0
2021-08-10 10:00:00,8.09,8.14,8.06,8.13,353656.0,7.3428,7.3882,7.3156,7.3791,353656.0
2021-08-10 10:30:00,8.14,8.17,8.12,8.1306,486248.0,7.3882,7.4154,7.37,7.3796,486248.0
2021-08-10 11:00:00,8.135,8.155,8.12,8.15,482914.0,7.3836,7.4018,7.37,7.3973,482914.0
2021-08-10 11:30:00,8.145,8.155,8.12,8.1444,473511.0,7.3927,7.4018,7.37,7.3922,473511.0
2021-08-10 12:00:00,8.15,8.19,8.145,8.165,368912.0,7.3973,7.4336,7.3927,7.4109,368912.0
2021-08-10 12:30:00,8.165,8.2,8.16,8.175,183713.0,7.4109,7.4426,7.4063,7.4199,183713.0
2021-08-10 13:00:00,8.175,8.24,8.17,8.23,248162.0,7.4199,7.4789,7.4154,7.4699,248162.0
2021-08-10 13:30:00,8.23,8.235,8.19,8.21,189250.0,7.4699,7.4744,7.4336,7.4517,189250.0
2021-08-10 14:00:00,8.2,8.21,8.175,8.185,280668.0,7.4426,7.4517,7.4199,7.429,280668.0
2021-08-10 14:30:00,8.19,8.205,8.17,8.18,220756.0,7.4336,7.4472,7.4154,7.4245,220756.0
2021-08-10 15:00:00,8.18,8.225,8.16,8.205,332066.0,7.4245,7.4653,7.4063,7.4472,332066.0
2021-08-10 15:30:00,8.2,8.24,8.19,8.22,724696.0,7.4426,7.4789,7.4336,7.4608,724696.0
2021-08-11 09:30:00,8.22,8.29,8.175,8.245,1101666.0,7.4608,7.5243,7.4199,7.4835,1101666.0
2021-08-11 10:00:00,8.24,8.325,8.225,8.29,661341.0,7.4789,7.5561,7.4653,7.5243,661341.0
2021-08-11 10:30:00,8.28,8.29,8.23,8.27,407759.0,7.5152,7.5243,7.4699,7.5062,407759.0
2021-08-11 11:00:00,8.27,8.275,8.195,8.205,531143.0,7.5062,7.5107,7.4381,7.4472,531143.0
2021-08-11 11:30:00,8.205,8.225,8.15,8.165,323791.0,7.4472,7.4653,7.3973,7.4109,323791.0
2021-08-11 12:00:00,8.165,8.225,8.155,8.21,343386.0,7.4109,7.4653,7.4018,7.4517,343386.0
2021-08-11 12:30:00,8.21,8.285,8.21,8.28,266427.0,7.4517,7.5198,7.4517,7.5152,266427.0
2021-08-11 13:00:00,8.275,8.315,8.255,8.29,305040.0,7.5107,7.547,7.4926,7.5243,305040.0
2021-08-11 13:30:00,8.29,8.33,8.285,8.3,454569.0,7.5243,7.5606,7.5198,7.5334,454569.0
2021-08-11 14:00:00,8.3,8.365,8.295,8.3601,398355.0,7.5334,7.5924,7.5289,7.5879,398355.0
2021-08-11 14:30:00,8.36,8.36,8.305,8.325,328985.0,7.5879,7.5879,7.5379,7.5561,328985.0
2021-08-11 15:00:00,8.32,8.39,8.32,8.385,783768.0,7.5515,7.6151,7.5515,7.6105,783768.0
2021-08-11 15:30:00,8.38,8.39,8.33,8.39,905940.0,7.606,7.6151,7.5606,7.6151,905940.0
2021-08-12 09:30:00,8.38,8.44,8.215,8.28,767061.0,7.606,7.6605,7.4562,7.5152,767061.0
2021-08-12 10:00:00,8.28,8.295,8.225,8.255,928067.0,7.5152,7.5289,7.4653,7.4926,928067.0
2021-08-12 10:30:00,8.255,8.28,8.205,8.28,455531.0,7.4926,7.5152,7.4472,7.5152,455531.0
2021-08-12 11:00:00,8.28,8.325,8.225,8.32,566972.0,7.5152,7.5561,7.4653,7.5515,566972.0
2021-08-12 11:30:00,8.3199,8.34,8.3,8.33,316950.0,7.5515,7.5697,7.5334,7.5606,316950.0
2021-08-12 12:00:00,8.34,8.36,8.32,8.34,172154.0,7.5697,7.5879,7.5515,7.5697,172154.0
2021-08-12 12:30:00,8.345,8.345,8.305,8.32,193765.0,7.5742,7.5742,7.5379,7.5515,193765.0
2021-08-12 13:00:00,8.32,8.32,8.27,8.27,184175.0,7.5515,7.5515,7.5062,7.5062,184175.0
2021-08-12 13:30:00,8.275,8.3672,8.27,8.33,474357.0,7.5107,7.5944,7.5062,7.5606,474357.0
2021-08-12 14:00:00,8.335,8.37,8.31,8.37,364518.0,7.5652,7.5969,7.5425,7.5969,364518.0
2021-08-12 14:30:00,8.37,8.39,8.35,8.39,253550.0,7.5969,7.6151,7.5788,7.6151,253550.0
2021-08-12 15:00:00,8.39,8.44,8.385,8.425,1101315.0,7.6151,7.6605,7.6105,7.6469,1101315.0
2021-08-12 15:30:00,8.425,8.45,8.415,8.42,857677.0,7.6469,7.6695,7.6378,7.6423,857677.0
2021-08-13 09:30:00,8.41,8.45,8.285,8.295,579124.0,7.6332,7.6695,7.5198,7.5289,579124.0
2021-08-13 10:00:00,8.3,8.34,8.2695,8.2927,494345.0,7.5334,7.5697,7.5057,7.5268,494345.0
2021-08-13 10:30:00,8.295,8.325,8.27,8.3,387938.0,7.5289,7.5561,7.5062,7.5334,387938.0
2021-08-13 11:00:00,8.3,8.35,8.28,8.345,473301.0,7.5334,7.5788,7.5152,7.5742,473301.0
2021-08-13 11:30:00,8.34,8.36,8.33,8.36,299898.0,7.5697,7.5879,7.5606,7.5879,299898.0
2021-08-13 12:00:00,8.36,8.37,8.295,8.3,271165.0,7.5879,7.5969,7.5289,7.5334,271165.0
2021-08-13 12:30:00,8.3,8.325,8.29,8.29,295164.0,7.5334,7.5561,7.5243,7.5243,295164.0
2021-08-13 13:00:00,8.29,8.31,8.285,8.31,238355.0,7.5243,7.5425,7.5198,7.5425,238355.0
2021-08-13 13:30:00,8.31,8.32,8.29,8.29,216816.0,7.5425,7.5515,7.5243,7.5243,216816.0
2021-08-13 14:00:00,8.3,8.31,8.275,8.275,180718.0,7.5334,7.5425,7.5107,7.5107,180718.0
2021-08-13 14:30:00,8.275,8.275,8.21,8.225,265472.0,7.5107,7.5107,7.4517,7.4653,265472.0
2021-08-13 15:00:00,8.225,8.25,8.211,8.235,356346.0,7.4653,7.488,7.4526,7.4744,356346.0
2021-08-13 15:30:00,8.235,8.24,8.2,8.23,904876.0,7.4744,7.4789,7.4426,7.4699,904876.0
2021-08-16 09:30:00,8.1,8.1,7.845,7.855,847186.0,7.3519,7.3519,7.1204,7.1295,847186.0
2021-08-16 10:00:00,7.85,7.96,7.825,7.835,788887.0,7.125,7.2248,7.1023,7.1113,788887.0
2021-08-16 10:30:00,7.835,7.91,7.83,7.855,683294.0,7.1113,7.1794,7.1068,7.1295,683294.0
2021-08-16 11:00:00,7.86,7.9,7.82,7.87,437441.0,7.134,7.1703,7.0977,7.1431,437441.0
2021-08-16 11:30:00,7.8763,7.9153,7.86,7.89,464179.0,7.1488,7.1842,7.134,7.1613,464179.0
2021-08-16 12:00:00,7.88,7.895,7.84,7.845,238673.0,7.1522,7.1658,7.1159,7.1204,238673.0
2021-08-16 12:30:00,7.85,7.875,7.83,7.855,381776.0,7.125,7.1477,7.1068,7.1295,381776.0
2021-08-16 13:00:00,7.86,7.915,7.855,7.91,481227.0,7.134,7.184,7.1295,7.1794,481227.0
2021-08-16 13:30:00,7.91,7.9206,7.865,7.885,429367.0,7.1794,7.189,7.1386,7.1567,429367.0
2021-08-16 14:00:00,7.89,7.94,7.88,7.915,364373.0,7.1613,7.2066,7.1522,7.184,364373.0
2021-08-16 14:30:00,7.92,7.925,7.88,7.91,413295.0,7.1885,7.193,7.1522,7.1794,413295.0
2021-08-16 15:00:00,7.91,7.935,7.895,7.9,343179.0,7.1794,7.2021,7.1658,7.1703,343179.0
2021-08-16 15:30:00,7.9,7.92,7.89,7.89,916433.0,7.1703,7.1885,7.1613,7.1613,916433.0
2021-08-17 09:30:00,7.8,7.91,7.76,7.86,670967.0,7.0796,7.1794,7.0433,7.134,670967.0
2021-08-17 10:00:00,7.87,7.98,7.865,7.955,490168.0,7.1431,7.243,7.1386,7.2203,490168.0
2021-08-17 10:30:00,7.96,7.98,7.89,7.89,295219.0,7.2248,7.243,7.1613,7.1613,295219.0
2021-08-17 11:00:00,7.88,7.88,7.79,7.81,1753069.0,7.1522,7.1522,7.0705,7.0887,1753069.0
2021-08-17 11:30:00,7.815,7.82,7.76,7.77,928491.0,7.0932,7.0977,7.0433,7.0523,928491.0
2021-08-17 12:00:00,7.77,7.805,7.76,7.78,350420.0,7.0523,7.0841,7.0433,7.0614,350420.0
2021-08-17 12:30:00,7.775,7.78,7.675,7.68,273746.0,7.0569,7.0614,6.9661,6.9707,273746.0
2021-08-17 13:00:00,7.675,7.8,7.67,7.78,1124899.0,6.9661,7.0796,6.9616,7.0614,1124899.0
2021-08-17 13:30:00,7.77,7.78,7.715,7.775,455798.0,7.0523,7.0614,7.0024,7.0569,455798.0
2021-08-17 14:00:00,7.78,7.81,7.75,7.75,516014.0,7.0614,7.0887,7.0342,7.0342,516014.0
2021-08-17 14:30:00,7.75,7.81,7.73,7.8,435098.0,7.0342,7.0887,7.016,7.0796,435098.0
2021-08-17 15:00:00,7.8,7.82,7.76,7.7792,293867.0,7.0796,7.0977,7.0433,7.0607,293867.0
2021-08-17 15:30:00,7.78,7.805,7.76,7.78,1139856.0,7.0614,7.0841,7.0433,7.0614,1139856.0
2021-08-18 09:30:00,7.85,7.85,7.67,7.775,931576.0,7.125,7.125,6.9616,7.0569,931576.0
2021-08-18 10:00:00,7.775,7.785,7.7146,7.725,669867.0,7.0569,7.066,7.0021,7.0115,669867.0
2021-08-18 10:30:00,7.725,7.8,7.6725,7.795,681304.0,7.0115,7.0796,6.9639,7.075,681304.0
2021-08-18 11:00:00,7.79,7.9,7.78,7.83,490918.0,7.0705,7.1703,7.0614,7.1068,490918.0
2021-08-18 11:30:00,7.83,7.87,7.79,7.845,1013099.0,7.1068,7.1431,7.0705,7.1204,1013099.0
2021-08-18 12:00:00,7.85,7.86,7.755,7.77,352382.0,7.125,7.134,7.0387,7.0523,352382.0
2021-08-18 12:30:00,7.77,7.795,7.76,7.765,318098.0,7.0523,7.075,7.0433,7.0478,318098.0
2021-08-18 13:00:00,7.77,7.7702,7.73,7.76,418109.0,7.0523,7.0525,7.016,7.0433,418109.0
2021-08-18 13:30:00,7.76,7.77,7.75,7.77,164177.0,7.0433,7.0523,7.0342,7.0523,164177.0
2021-08-18 14:00:00,7.77,7.81,7.74,7.77,542937.0,7.0523,7.0887,7.0251,7.0523,542937.0
2021-08-18 14:30:00,7.78,7.79,7.735,7.745,314403.0,7.0614,7.0705,7.0206,7.0297,314403.0
2021-08-18 15:00:00,7.74,7.745,7.69,7.695,594288.0,7.0251,7.0297,6.9797,6.9843,594288.0
2021-08-18 15:30:00,7.695,7.695,7.64,7.65,1711001.0,6.9843,6.9843,6.9344,6.9434,1711001.0
2021-08-19 09:30:00,7.45,7.47,7.355,7.375,1495379.0,6.7619,6.7801,6.6757,6.6938,1495379.0
2021-08-19 10:00:00,7.37,7.425,7.3248,7.33,789250.0,6.6893,6.7392,6.6483,6.653,789250.0
2021-08-19 10:30:00,7.325,7.33,7.2,7.27,1648370.0,6.6484,6.653,6.535,6.5985,1648370.0
2021-08-19 11:00:00,7.27,7.33,7.2345,7.3,895316.0,6.5985,6.653,6.5663,6.6258,895316.0
2021-08-19 11:30:00,7.3,7.4,7.28,7.375,561551.0,6.6258,6.7165,6.6076,6.6938,561551.0
2021-08-19 12:00:00,7.37,7.37,7.325,7.345,521984.0,6.6893,6.6893,6.6484,6.6666,521984.0
2021-08-19 12:30:00,7.345,7.395,7.31,7.39,400245.0,6.6666,6.712,6.6348,6.7074,400245.0
2021-08-19 13:00:00,7.395,7.395,7.34,7.37,263402.0,6.712,6.712,6.6621,6.6893,263402.0
2021-08-19 13:30:00,7.3784,7.41,7.32,7.335,714464.0,6.6969,6.7256,6.6439,6.6575,714464.0
2021-08-19 14:00:00,7.34,7.39,7.3399,7.365,973151.0,6.6621,6.7074,6.662,6.6848,973151.0
2021-08-19 14:30:00,7.36,7.39,7.31,7.37,1217744.0,6.6802,6.7074,6.6348,6.6893,1217744.0
2021-08-19 15:00:00,7.37,7.45,7.37,7.45,738903.0,6.6893,6.7619,6.6893,6.7619,738903.0
2021-08-19 15:30:00,7.44,7.46,7.38,7.4,1657257.0,6.7528,6.771,6.6984,6.7165,1657257.0
2021-08-20 09:30:00,7.29,7.43,7.2575,7.39,1224550.0,6.6167,6.7438,6.5872,6.7074,1224550.0
2021-08-20 10:00:00,7.38,7.397,7.31,7.38,1145583.0,6.6984,6.7138,6.6348,6.6984,1145583.0
2021-08-20 10:30:00,7.38,7.43,7.315,7.35,796369.0,6.6984,6.7438,6.6394,6.6711,796369.0
2021-08-20 11:00:00,7.355,7.42,7.345,7.395,598271.0,6.6757,6.7347,6.6666,6.712,598271.0
2021-08-20 11:30:00,7.4,7.46,7.375,7.41,790191.0,6.7165,6.771,6.6938,6.7256,790191.0
2021-08-20 12:00:00,7.41,7.46,7.38,7.41,660762.0,6.7256,6.771,6.6984,6.7256,660762.0
2021-08-20 12:30:00,7.42,7.42,7.35,7.355,636293.0,6.7347,6.7347,6.6711,6.6757,636293.0
2021-08-20 13:00:00,7.355,7.38,7.34,7.34,570209.0,6.6757,6.6984,6.6621,6.6621,570209.0
2021-08-20 13:30:00,7.34,7.355,7.3126,7.32,506356.0,6.6621,6.6757,6.6372,6.6439,506356.0
2021-08-20 14:00:00,7.325,7.42,7.32,7.405,397869.0,6.6484,6.7347,6.6439,6.7211,397869.0
2021-08-20 14:30:00,7.41,7.42,7.375,7.4,232167.0,6.7256,6.7347,6.6938,6.7165,232167.0
2021-08-20 15:00:00,7.395,7.44,7.39,7.435,391451.0,6.712,6.7528,6.7074,6.7483,391451.0
2021-08-20 15:30:00,7.435,7.45,7.42,7.44,770599.0,6.7483,6.7619,6.7347,6.7528,770599.0
2021-08-23 09:30:00,7.67,7.836,7.63,7.836,1728500.0,6.9616,7.1123,6.9253,7.1123,1728500.0
2021-08-23 10:00:00,7.84,7.9,7.8,7.845,1138768.0,7.1159,7.1703,7.0796,7.1204,1138768.0
2021-08-23 10:30:00,7.845,7.93,7.81,7.91,729417.0,7.1204,7.1976,7.0887,7.1794,729417.0
2021-08-23 11:00:00,7.915,7.93,7.87,7.9,508747.0,7.184,7.1976,7.1431,7.1703,508747.0
2021-08-23 11:30:00,7.9,7.9,7.83,7.865,868640.0,7.1703,7.1703,7.1068,7.1386,868640.0
2021-08-23 12:00:00,7.87,7.9,7.845,7.855,408039.0,7.1431,7.1703,7.1204,7.1295,408039.0
2021-08-23 12:30:00,7.86,7.9,7.84,7.845,595236.0,7.134,7.1703,7.1159,7.1204,595236.0
2021-08-23 13:00:00,7.85,7.865,7.84,7.86,272804.0,7.125,7.1386,7.1159,7.134,272804.0
2021-08-23 13:30:00,7.865,7.88,7.84,7.875,272370.0,7.1386,7.1522,7.1159,7.1477,272370.0
2021-08-23 14:00:00,7.88,7.925,7.87,7.9,486564.0,7.1522,7.193,7.1431,7.1703,486564.0
2021-08-23 14:30:00,7.9,7.93,7.8807,7.93,502558.0,7.1703,7.1976,7.1528,7.1976,502558.0
2021-08-23 15:00:00,7.925,7.93,7.9,7.925,429960.0,7.193,7.1976,7.1703,7.193,429960.0
2021-08-23 15:30:00,7.93,7.95,7.92,7.945,1365465.0,7.1976,7.2157,7.1885,7.2112,1365465.0
2021-08-24 09:30:00,8.04,8.145,7.97,8.125,962808.0,7.2974,7.3927,7.2339,7.3746,962808.0
2021-08-24 10:00:00,8.125,8.16,8.09,8.1587,905702.0,7.3746,7.4063,7.3428,7.4051,905702.0
2021-08-24 10:30:00,8.155,8.165,8.1,8.15,551964.0,7.4018,7.4109,7.3519,7.3973,551964.0
2021-08-24 11:00:00,8.15,8.19,8.085,8.1,632920.0,7.3973,7.4336,7.3383,7.3519,632920.0
2021-08-24 11:30:00,8.0997,8.17,8.09,8.125,919141.0,7.3516,7.4154,7.3428,7.3746,919141.0
2021-08-24 12:00:00,8.12,8.15,8.105,8.145,222892.0,7.37,7.3973,7.3564,7.3927,222892.0
2021-08-24 12:30:00,8.15,8.23,8.15,8.215,550924.0,7.3973,7.4699,7.3973,7.4562,550924.0
2021-08-24 13:00:00,8.215,8.23,8.205,8.225,302922.0,7.4562,7.4699,7.4472,7.4653,302922.0
2021-08-24 13:30:00,8.22,8.255,8.22,8.25,324239.0,7.4608,7.4926,7.4608,7.488,324239.0
2021-08-24 14:00:00,8.25,8.285,8.24,8.285,768779.0,7.488,7.5198,7.4789,7.5198,768779.0
2021-08-24 14:30:00,8.28,8.31,8.27,8.305,297232.0,7.5152,7.5425,7.5062,7.5379,297232.0
2021-08-24 15:00:00,8.305,8.3097,8.27,8.28,343500.0,7.5379,7.5422,7.5062,7.5152,343500.0
2021-08-24 15:30:00,8.285,8.31,8.262,8.305,1533954.0,7.5198,7.5425,7.4989,7.5379,1533954.0
2021-08-25 09:30:00,8.3,8.31,8.2,8.265,901412.0,7.5334,7.5425,7.4426,7.5016,901412.0
2021-08-25 10:00:00,8.269,8.29,8.24,8.26,583828.0,7.5053,7.5243,7.4789,7.4971,583828.0
2021-08-25 10:30:00,8.26,8.31,8.26,8.28,343660.0,7.4971,7.5425,7.4971,7.5152,343660.0
2021-08-25 11:00:00,8.29,8.3,8.26,8.295,212911.0,7.5243,7.5334,7.4971,7.5289,212911.0
2021-08-25 11:30:00,8.2999,8.315,8.255,8.305,499181.0,7.5333,7.547,7.4926,7.5379,499181.0
2021-08-25 12:00:00,8.305,8.315,8.28,8.285,350014.0,7.5379,7.547,7.5152,7.5198,350014.0
2021-08-25 12:30:00,8.285,8.3,8.275,8.28,140812.0,7.5198,7.5334,7.5107,7.5152,140812.0
2021-08-25 13:00:00,8.28,8.315,8.27,8.305,233730.0,7.5152,7.547,7.5062,7.5379,233730.0
2021-08-25 13:30:00,8.305,8.32,8.275,8.31,766118.0,7.5379,7.5515,7.5107,7.5425,766118.0
2021-08-25 14:00:00,8.315,8.36,8.305,8.36,229418.0,7.547,7.5879,7.5379,7.5879,229418.0
2021-08-25 14:30:00,8.355,8.355,8.31,8.3237,209584.0,7.5833,7.5833,7.5425,7.5549,209584.0
2021-08-25 15:00:00,8.325,8.325,8.28,8.3099,197891.0,7.5561,7.5561,7.5152,7.5424,197891.0
2021-08-25 15:30:00,8.305,8.35,8.29,8.34,1236797.0,7.5379,7.5788,7.5243,7.5697,1236797.0
2021-08-26 09:30:00,8.27,8.31,8.185,8.26,805620.0,7.5062,7.5425,7.429,7.4971,805620.0
2021-08-26 10:00:00,8.26,8.285,8.205,8.27,476426.0,7.4971,7.5198,7.4472,7.5062,476426.0
2021-08-26 10:30:00,8.265,8.2801,8.12,8.125,346590.0,7.5016,7.5153,7.37,7.3746,346590.0
2021-08-26 11:00:00,8.13,8.22,8.125,8.195,415673.0,7.3791,7.4608,7.3746,7.4381,415673.0
2021-08-26 11:30:00,8.19,8.2406,8.18,8.23,360046.0,7.4336,7.4795,7.4245,7.4699,360046.0
2021-08-26 12:00:00,8.22,8.24,8.205,8.205,243074.0,7.4608,7.4789,7.4472,7.4472,243074.0
2021-08-26 12:30:00,8.21,8.255,8.2,8.24,324534.0,7.4517,7.4926,7.4426,7.4789,324534.0
2021-08-26 13:00:00,8.24,8.24,8.18,8.19,151775.0,7.4789,7.4789,7.4245,7.4336,151775.0
2021-08-26 13:30:00,8.19,8.2,8.175,8.185,107728.0,7.4336,7.4426,7.4199,7.429,107728.0
2021-08-26 14:00:00,8.185,8.19,8.135,8.175,237213.0,7.429,7.4336,7.3836,7.4199,237213.0
2021-08-26 14:30:00,8.18,8.18,8.13,8.13,228966.0,7.4245,7.4245,7.3791,7.3791,228966.0
2021-08-26 15:00:00,8.135,8.17,8.105,8.1643,455329.0,7.3836,7.4154,7.3564,7.4102,455329.0
2021-08-26 15:30:00,8.165,8.18,8.15,8.15,586521.0,7.4109,7.4245,7.3973,7.3973,586521.0
2021-08-27 09:30:00,8.26,8.36,8.23,8.35,791113.0,7.4971,7.5879,7.4699,7.5788,791113.0
2021-08-27 10:00:00,8.35,8.3803,8.32,8.355,545645.0,7.5788,7.6063,7.5515,7.5833,545645.0
2021-08-27 10:30:00,8.35,8.375,8.32,8.355,716168.0,7.5788,7.6015,7.5515,7.5833,716168.0
2021-08-27 11:00:00,8.355,8.425,8.34,8.34,821922.0,7.5833,7.6469,7.5697,7.5697,821922.0
2021-08-27 11:30:00,8.345,8.385,8.34,8.36,575034.0,7.5742,7.6105,7.5697,7.5879,575034.0
2021-08-27 12:00:00,8.36,8.42,8.35,8.395,665196.0,7.5879,7.6423,7.5788,7.6196,665196.0
2021-08-27 12:30:00,8.395,8.42,8.39,8.41,319289.0,7.6196,7.6423,7.6151,7.6332,319289.0
2021-08-27 13:00:00,8.41,8.42,8.39,8.4,174081.0,7.6332,7.6423,7.6151,7.6242,174081.0
2021-08-27 13:30:00,8.4,8.42,8.39,8.395,127501.0,7.6242,7.6423,7.6151,7.6196,127501.0
2021-08-27 14:00:00,8.39,8.395,8.35,8.355,245315.0,7.6151,7.6196,7.5788,7.5833,245315.0
2021-08-27 14:30:00,8.355,8.37,8.34,8.345,152846.0,7.5833,7.5969,7.5697,7.5742,152846.0
2021-08-27 15:00:00,8.35,8.36,8.335,8.355,250472.0,7.5788,7.5879,7.5652,7.5833,250472.0
2021-08-27 15:30:00,8.35,8.37,8.3349,8.365,882326.0,7.5788,7.5969,7.5651,7.5924,882326.0
2021-08-30 09:30:00,8.42,8.43,8.24,8.32,909067.0,7.6423,7.6514,7.4789,7.5515,909067.0
2021-08-30 10:00:00,8.315,8.315,8.23,8.285,554514.0,7.547,7.547,7.4699,7.5198,554514.0
2021-08-30 10:30:00,8.29,8.31,8.255,8.305,343112.0,7.5243,7.5425,7.4926,7.5379,343112.0
2021-08-30 11:00:00,8.3,8.33,8.27,8.275,186823.0,7.5334,7.5606,7.5062,7.5107,186823.0
2021-08-30 11:30:00,8.27,8.295,8.255,8.2896,293046.0,7.5062,7.5289,7.4926,7.524,293046.0
2021-08-30 12:00:00,8.29,8.315,8.27,8.275,141199.0,7.5243,7.547,7.5062,7.5107,141199.0
2021-08-30 12:30:00,8.275,8.3,8.275,8.285,214091.0,7.5107,7.5334,7.5107,7.5198,214091.0
2021-08-30 13:00:00,8.285,8.29,8.25,8.285,243306.0,7.5198,7.5243,7.488,7.5198,243306.0
2021-08-30 13:30:00,8.285,8.31,8.26,8.28,199493.0,7.5198,7.5425,7.4971,7.5152,199493.0
2021-08-30 14:00:00,8.275,8.31,8.265,8.29,308391.0,7.5107,7.5425,7.5016,7.5243,308391.0
2021-08-30 14:30:00,8.295,8.31,8.275,8.295,141758.0,7.5289,7.5425,7.5107,7.5289,141758.0
2021-08-30 15:00:00,8.295,8.31,8.28,8.28,232584.0,7.5289,7.5425,7.5152,7.5152,232584.0
2021-08-30 15:30:00,8.285,8.3,8.25,8.255,985756.0,7.5198,7.5334,7.488,7.4926,985756.0
2021-08-31 09:30:00,8.21,8.27,8.1327,8.23,1040975.0,7.4517,7.5062,7.3815,7.4699,1040975.0
2021-08-31 10:00:00,8.225,8.3,8.2,8.255,514720.0,7.4653,7.5334,7.4426,7.4926,514720.0
2021-08-31 10:30:00,8.25,8.31,8.23,8.26,316174.0,7.488,7.5425,7.4699,7.4971,316174.0
2021-08-31 11:00:00,8.26,8.295,8.255,8.26,334340.0,7.4971,7.5289,7.4926,7.4971,334340.0
2021-08-31 11:30:00,8.26,8.29,8.234,8.28,245190.0,7.4971,7.5243,7.4735,7.5152,245190.0
2021-08-31 12:00:00,8.275,8.29,8.255,8.265,135719.0,7.5107,7.5243,7.4926,7.5016,135719.0
2021-08-31 12:30:00,8.27,8.29,8.255,8.26,301805.0,7.5062,7.5243,7.4926,7.4971,301805.0
2021-08-31 13:00:00,8.26,8.27,8.23,8.255,249648.0,7.4971,7.5062,7.4699,7.4926,249648.0
2021-08-31 13:30:00,8.255,8.275,8.25,8.265,269651.0,7.4926,7.5107,7.488,7.5016,269651.0
2021-08-31 14:00:00,8.26,8.3,8.24,8.27,468281.0,7.4971,7.5334,7.4789,7.5062,468281.0
2021-08-31 14:30:00,8.275,8.285,8.25,8.285,303723.0,7.5107,7.5198,7.488,7.5198,303723.0
2021-08-31 15:00:00,8.28,8.31,8.275,8.303,516941.0,7.5152,7.5425,7.5107,7.5361,516941.0
2021-08-31 15:30:00,8.305,8.35,8.28,8.28,2691544.0,7.5379,7.5788,7.5152,7.5152,2691544.0
2021-09-01 09:30:00,8.34,8.43,8.285,8.37,1647553.0,7.5697,7.6514,7.5198,7.5969,1647553.0
2021-09-01 10:00:00,8.37,8.41,8.33,8.3711,1136083.0,7.5969,7.6332,7.5606,7.5979,1136083.0
2021-09-01 10:30:00,8.38,8.45,8.34,8.38,765764.0,7.606,7.6695,7.5697,7.606,765764.0
2021-09-01 11:00:00,8.38,8.4,8.32,8.335,820831.0,7.606,7.6242,7.5515,7.5652,820831.0
2021-09-01 11:30:00,8.335,8.3489,8.295,8.33,645411.0,7.5652,7.5778,7.5289,7.5606,645411.0
2021-09-01 12:00:00,8.33,8.37,8.31,8.365,470788.0,7.5606,7.5969,7.5425,7.5924,470788.0
2021-09-01 12:30:00,8.36,8.385,8.35,8.38,228379.0,7.5879,7.6105,7.5788,7.606,228379.0
2021-09-01 13:00:00,8.385,8.385,8.33,8.34,462446.0,7.6105,7.6105,7.5606,7.5697,462446.0
2021-09-01 13:30:00,8.34,8.36,8.33,8.35,451243.0,7.5697,7.5879,7.5606,7.5788,451243.0
2021-09-01 14:00:00,8.36,8.38,8.335,8.36,291837.0,7.5879,7.606,7.5652,7.5879,291837.0
2021-09-01 14:30:00,8.355,8.36,8.32,8.345,292047.0,7.5833,7.5879,7.5515,7.5742,292047.0
2021-09-01 15:00:00,8.35,8.355,8.31,8.3227,255178.0,7.5788,7.5833,7.5425,7.554,255178.0
2021-09-01 15:30:00,8.325,8.345,8.3,8.32,852608.0,7.5561,7.5742,7.5334,7.5515,852608.0
2021-09-02 09:30:00,8.45,8.58,8.41,8.575,613642.0,7.6695,7.7875,7.6332,7.783,613642.0
2021-09-02 10:00:00,8.575,8.685,8.575,8.635,663295.0,7.783,7.8828,7.783,7.8375,663295.0
2021-09-02 10:30:00,8.6331,8.7,8.63,8.68,577930.0,7.8357,7.8965,7.8329,7.8783,577930.0
2021-09-02 11:00:00,8.69,8.75,8.68,8.705,350650.0,7.8874,7.9418,7.8783,7.901,350650.0
2021-09-02 11:30:00,8.7,8.76,8.67,8.75,247715.0,7.8965,7.9509,7.8692,7.9418,247715.0
2021-09-02 12:00:00,8.755,8.755,8.72,8.75,226758.0,7.9464,7.9464,7.9146,7.9418,226758.0
2021-09-02 12:30:00,8.75,8.76,8.72,8.755,353360.0,7.9418,7.9509,7.9146,7.9464,353360.0
2021-09-02 13:00:00,8.755,8.77,8.74,8.75,301028.0,7.9464,7.96,7.9328,7.9418,301028.0
2021-09-02 13:30:00,8.75,8.77,8.71,8.715,413977.0,7.9418,7.96,7.9055,7.9101,413977.0
2021-09-02 14:00:00,8.71,8.807,8.705,8.795,985779.0,7.9055,7.9936,7.901,7.9827,985779.0
2021-09-02 14:30:00,8.795,8.86,8.79,8.855,903495.0,7.9827,8.0417,7.9781,8.0371,903495.0
2021-09-02 15:00:00,8.86,8.89,8.84,8.885,1243975.0,8.0417,8.0689,8.0235,8.0644,1243975.0
2021-09-02 15:30:00,8.885,8.885,8.8,8.85,1831295.0,8.0644,8.0644,7.9872,8.0326,1831295.0
2021-09-03 09:30:00,8.79,8.92,8.775,8.89,667258.0,7.9781,8.0961,7.9645,8.0689,667258.0
2021-09-03 10:00:00,8.88,8.885,8.78,8.78,491509.0,8.0598,8.0644,7.9691,7.9691,491509.0
2021-09-03 10:30:00,8.78,8.8,8.705,8.74,500585.0,7.9691,7.9872,7.901,7.9328,500585.0
2021-09-03 11:00:00,8.735,8.795,8.735,8.79,573241.0,7.9282,7.9827,7.9282,7.9781,573241.0
2021-09-03 11:30:00,8.79,8.835,8.76,8.81,322214.0,7.9781,8.019,7.9509,7.9963,322214.0
2021-09-03 12:00:00,8.81,8.825,8.765,8.825,234247.0,7.9963,8.0099,7.9554,8.0099,234247.0
2021-09-03 12:30:00,8.825,8.825,8.7845,8.805,254046.0,8.0099,8.0099,7.9731,7.9918,254046.0
2021-09-03 13:00:00,8.8,8.81,8.78,8.8,316261.0,7.9872,7.9963,7.9691,7.9872,316261.0
2021-09-03 13:30:00,8.8,8.8166,8.775,8.79,191078.0,7.9872,8.0023,7.9645,7.9781,191078.0
2021-09-03 14:00:00,8.79,8.855,8.79,8.82,217469.0,7.9781,8.0371,7.9781,8.0054,217469.0
2021-09-03 14:30:00,8.82,8.835,8.8,8.815,223953.0,8.0054,8.019,7.9872,8.0008,223953.0
2021-09-03 15:00:00,8.81,8.825,8.77,8.77,219848.0,7.9963,8.0099,7.96,7.96,219848.0
2021-09-03 15:30:00,8.775,8.79,8.76,8.76,815613.0,7.9645,7.9781,7.9509,7.9509,815613.0
2021-09-07 09:30:00,8.66,8.79,8.66,8.695,1083293.0,7.8601,7.9781,7.8601,7.8919,1083293.0
2021-09-07 10:00:00,8.7,8.765,8.62,8.63,760010.0,7.8965,7.9554,7.8238,7.8329,760010.0
2021-09-07 10:30:00,8.625,8.63,8.545,8.56,866911.0,7.8284,7.8329,7.7558,7.7694,866911.0
2021-09-07 11:00:00,8.56,8.615,8.55,8.6,348090.0,7.7694,7.8193,7.7603,7.8057,348090.0
2021-09-07 11:30:00,8.6,8.62,8.56,8.57,249839.0,7.8057,7.8238,7.7694,7.7785,249839.0
2021-09-07 12:00:00,8.57,8.61,8.565,8.595,179496.0,7.7785,7.8148,7.7739,7.8011,179496.0
2021-09-07 12:30:00,8.595,8.625,8.575,8.595,261134.0,7.8011,7.8284,7.783,7.8011,261134.0
2021-09-07 13:00:00,8.6,8.62,8.58,8.58,199138.0,7.8057,7.8238,7.7875,7.7875,199138.0
2021-09-07 13:30:00,8.58,8.595,8.575,8.585,199163.0,7.7875,7.8011,7.783,7.7921,199163.0
2021-09-07 14:00:00,8.58,8.58,8.555,8.565,163804.0,7.7875,7.7875,7.7648,7.7739,163804.0
2021-09-07 14:30:00,8.565,8.59,8.56,8.585,340307.0,7.7739,7.7966,7.7694,7.7921,340307.0
2021-09-07 15:00:00,8.59,8.59,8.56,8.58,212686.0,7.7966,7.7966,7.7694,7.7875,212686.0
2021-09-07 15:30:00,8.585,8.62,8.58,8.6,700922.0,7.7921,7.8238,7.7875,7.8057,700922.0
2021-09-08 09:30:00,8.66,8.75,8.62,8.65,1155435.0,7.8601,7.9418,7.8238,7.8511,1155435.0
2021-09-08 10:00:00,8.65,8.6999,8.62,8.64,526579.0,7.8511,7.8964,7.8238,7.842,526579.0
2021-09-08 10:30:00,8.64,8.655,8.5,8.5,521465.0,7.842,7.8556,7.7149,7.7149,521465.0
2021-09-08 11:00:00,8.5,8.545,8.485,8.53,389412.0,7.7149,7.7558,7.7013,7.7422,389412.0
2021-09-08 11:30:00,8.53,8.55,8.49,8.51,216010.0,7.7422,7.7603,7.7058,7.724,216010.0
2021-09-08 12:00:00,8.5,8.5464,8.49,8.535,302243.0,7.7149,7.757,7.7058,7.7467,302243.0
2021-09-08 12:30:00,8.53,8.53,8.48,8.495,232054.0,7.7422,7.7422,7.6968,7.7104,232054.0
2021-09-08 13:00:00,8.495,8.507,8.445,8.45,425471.0,7.7104,7.7213,7.665,7.6695,425471.0
2021-09-08 13:30:00,8.45,8.46,8.43,8.445,268477.0,7.6695,7.6786,7.6514,7.665,268477.0
2021-09-08 14:00:00,8.445,8.46,8.43,8.43,201780.0,7.665,7.6786,7.6514,7.6514,201780.0
2021-09-08 14:30:00,8.43,8.45,8.43,8.4476,238773.0,7.6514,7.6695,7.6514,7.6674,238773.0
2021-09-08 15:00:00,8.45,8.49,8.435,8.435,414376.0,7.6695,7.7058,7.6559,7.6559,414376.0
2021-09-08 15:30:00,8.44,8.44,8.37,8.38,1076338.0,7.6605,7.6605,7.5969,7.606,1076338.0
2021-09-09 09:30:00,8.3,8.345,8.24,8.335,671694.0,7.5334,7.5742,7.4789,7.5652,671694.0
2021-09-09 10:00:00,8.34,8.41,8.32,8.4,569220.0,7.5697,7.6332,7.5515,7.6242,569220.0
2021-09-09 10:30:00,8.395,8.46,8.39,8.44,646233.0,7.6196,7.6786,7.6151,7.6605,646233.0
2021-09-09 11:00:00,8.44,8.48,8.37,8.375,431796.0,7.6605,7.6968,7.5969,7.6015,431796.0
2021-09-09 11:30:00,8.371,8.3999,8.36,8.398,256241.0,7.5978,7.6241,7.5879,7.6223,256241.0
2021-09-09 12:00:00,8.4,8.4,8.335,8.345,206128.0,7.6242,7.6242,7.5652,7.5742,206128.0
2021-09-09 12:30:00,8.345,8.36,8.3023,8.305,292746.0,7.5742,7.5879,7.5355,7.5379,292746.0
2021-09-09 13:00:00,8.305,8.34,8.2501,8.28,395623.0,7.5379,7.5697,7.4881,7.5152,395623.0
2021-09-09 13:30:00,8.275,8.31,8.24,8.305,367103.0,7.5107,7.5425,7.4789,7.5379,367103.0
2021-09-09 14:00:00,8.305,8.33,8.275,8.305,261392.0,7.5379,7.5606,7.5107,7.5379,261392.0
2021-09-09 14:30:00,8.3,8.31,8.28,8.295,269108.0,7.5334,7.5425,7.5152,7.5289,269108.0
2021-09-09 15:00:00,8.3,8.33,8.29,8.325,286043.0,7.5334,7.5606,7.5243,7.5561,286043.0
2021-09-09 15:30:00,8.325,8.395,8.31,8.38,1040636.0,7.5561,7.6196,7.5425,7.606,1040636.0
2021-09-10 09:30:00,8.54,8.585,8.445,8.45,613841.0,7.7512,7.7921,7.665,7.6695,613841.0
2021-09-10 10:00:00,8.45,8.47,8.39,8.455,430581.0,7.6695,7.6877,7.6151,7.6741,430581.0
2021-09-10 10:30:00,8.45,8.45,8.375,8.44,312456.0,7.6695,7.6695,7.6015,7.6605,312456.0
2021-09-10 11:00:00,8.4399,8.46,8.405,8.43,411982.0,7.6604,7.6786,7.6287,7.6514,411982.0
2021-09-10 11:30:00,8.42,8.46,8.4,8.45,255086.0,7.6423,7.6786,7.6242,7.6695,255086.0
2021-09-10 12:00:00,8.46,8.48,8.42,8.44,431765.0,7.6786,7.6968,7.6423,7.6605,431765.0
2021-09-10 12:30:00,8.44,8.49,8.44,8.455,460224.0,7.6605,7.7058,7.6605,7.6741,460224.0
2021-09-10 13:00:00,8.45,8.47,8.43,8.44,571398.0,7.6695,7.6877,7.6514,7.6605,571398.0
2021-09-10 13:30:00,8.435,8.4557,8.41,8.435,340507.0,7.6559,7.6747,7.6332,7.6559,340507.0
2021-09-10 14:00:00,8.4368,8.45,8.415,8.42,314677.0,7.6576,7.6695,7.6378,7.6423,314677.0
2021-09-10 14:30:00,8.425,8.43,8.38,8.42,284650.0,7.6469,7.6514,7.606,7.6423,284650.0
2021-09-10 15:00:00,8.42,8.42,8.385,8.4,345324.0,7.6423,7.6423,7.6105,7.6242,345324.0
2021-09-10 15:30:00,8.4,8.41,8.365,8.37,821690.0,7.6242,7.6332,7.5924,7.5969,821690.0
2021-09-13 09:30:00,8.54,8.77,8.51,8.6987,941091.0,7.7512,7.96,7.724,7.8953,941091.0
2021-09-13 10:00:00,8.7,8.78,8.65,8.71,784526.0,7.8965,7.9691,7.8511,7.9055,784526.0
2021-09-13 10:30:00,8.71,8.78,8.7,8.77,631835.0,7.9055,7.9691,7.8965,7.96,631835.0
2021-09-13 11:00:00,8.77,8.775,8.705,8.77,503563.0,7.96,7.9645,7.901,7.96,503563.0
2021-09-13 11:30:00,8.77,8.83,8.765,8.82,584521.0,7.96,8.0144,7.9554,8.0054,584521.0
2021-09-13 12:00:00,8.825,8.84,8.8,8.81,482770.0,8.0099,8.0235,7.9872,7.9963,482770.0
2021-09-13 12:30:00,8.81,8.83,8.805,8.81,316636.0,7.9963,8.0144,7.9918,7.9963,316636.0
2021-09-13 13:00:00,8.81,8.82,8.72,8.725,480989.0,7.9963,8.0054,7.9146,7.9191,480989.0
2021-09-13 13:30:00,8.725,8.765,8.715,8.74,303555.0,7.9191,7.9554,7.9101,7.9328,303555.0
2021-09-13 14:00:00,8.745,8.7899,8.74,8.78,315877.0,7.9373,7.978,7.9328,7.9691,315877.0
2021-09-13 14:30:00,8.78,8.815,8.77,8.8,559722.0,7.9691,8.0008,7.96,7.9872,559722.0
2021-09-13 15:00:00,8.8,8.819,8.74,8.8,670123.0,7.9872,8.0045,7.9328,7.9872,670123.0
2021-09-13 15:30:00,8.805,8.83,8.77,8.83,1419846.0,7.9918,8.0144,7.96,8.0144,1419846.0
2021-09-14 09:30:00,8.91,8.945,8.77,8.775,768075.0,8.1003,8.1321,7.9731,7.9776,768075.0
2021-09-14 10:00:00,8.775,8.78,8.705,8.71,757608.0,7.9776,7.9821,7.914,7.9185,757608.0
2021-09-14 10:30:00,8.71,8.73,8.66,8.67,584095.0,7.9185,7.9367,7.873,7.8821,584095.0
2021-09-14 11:00:00,8.675,8.745,8.67,8.705,281329.0,7.8867,7.9503,7.8821,7.914,281329.0
2021-09-14 11:30:00,8.705,8.725,8.67,8.71,241901.0,7.914,7.9321,7.8821,7.9185,241901.0
2021-09-14 12:00:00,8.71,8.745,8.705,8.71,144665.0,7.9185,7.9503,7.914,7.9185,144665.0
2021-09-14 12:30:00,8.72,8.735,8.69,8.6999,291800.0,7.9276,7.9412,7.9003,7.9093,291800.0
2021-09-14 13:00:00,8.695,8.7,8.641,8.66,211575.0,7.9049,7.9094,7.8558,7.873,211575.0
2021-09-14 13:30:00,8.66,8.67,8.63,8.63,138438.0,7.873,7.8821,7.8458,7.8458,138438.0
2021-09-14 14:00:00,8.635,8.64,8.585,8.585,181347.0,7.8503,7.8549,7.8049,7.8049,181347.0
2021-09-14 14:30:00,8.58,8.58,8.54,8.555,271477.0,7.8003,7.8003,7.764,7.7776,271477.0
2021-09-14 15:00:00,8.555,8.56,8.495,8.5299,253731.0,7.7776,7.7821,7.723,7.7548,253731.0
2021-09-14 15:30:00,8.525,8.55,8.51,8.54,847466.0,7.7503,7.773,7.7367,7.764,847466.0
2021-09-15 09:30:00,8.76,9.013,8.72,8.895,1405950.0,7.964,8.194,7.9276,8.0867,1405950.0
2021-09-15 10:00:00,8.9,8.95,8.86,8.94,696967.0,8.0912,8.1367,8.0549,8.1276,696967.0
2021-09-15 10:30:00,8.945,8.97,8.855,8.855,574224.0,8.1321,8.1549,8.0503,8.0503,574224.0
2021-09-15 11:00:00,8.855,8.93,8.835,8.905,664570.0,8.0503,8.1185,8.0321,8.0958,664570.0
2021-09-15 11:30:00,8.91,8.945,8.9,8.93,494163.0,8.1003,8.1321,8.0912,8.1185,494163.0
2021-09-15 12:00:00,8.93,8.93,8.88,8.9156,374281.0,8.1185,8.1185,8.0731,8.1054,374281.0
2021-09-15 12:30:00,8.915,8.95,8.9,8.945,503352.0,8.1049,8.1367,8.0912,8.1321,503352.0
2021-09-15 13:00:00,8.95,8.95,8.92,8.93,226452.0,8.1367,8.1367,8.1094,8.1185,226452.0
2021-09-15 13:30:00,8.93,8.99,8.925,8.97,400253.0,8.1185,8.1731,8.114,8.1549,400253.0
2021-09-15 14:00:00,8.97,9.05,8.9549,9.04,543726.0,8.1549,8.2276,8.1411,8.2185,543726.0
2021-09-15 14:30:00,9.04,9.07,9.035,9.065,605032.0,8.2185,8.2458,8.214,8.2412,605032.0
2021-09-15 15:00:00,9.065,9.1,9.0401,9.075,705752.0,8.2412,8.2731,8.2186,8.2503,705752.0
2021-09-15 15:30:00,9.075,9.09,9.04,9.08,1563120.0,8.2503,8.264,8.2185,8.2549,1563120.0
2021-09-16 09:30:00,9.03,9.06,8.93,8.965,1329636.0,8.2094,8.2367,8.1185,8.1503,1329636.0
2021-09-16 10:00:00,8.9691,8.97,8.81,8.83,1020414.0,8.1541,8.1549,8.0094,8.0276,1020414.0
2021-09-16 10:30:00,8.83,8.91,8.83,8.8378,270178.0,8.0276,8.1003,8.0276,8.0347,270178.0
2021-09-16 11:00:00,8.83,8.9,8.83,8.845,429761.0,8.0276,8.0912,8.0276,8.0412,429761.0
2021-09-16 11:30:00,8.845,8.88,8.83,8.875,263865.0,8.0412,8.0731,8.0276,8.0685,263865.0
2021-09-16 12:00:00,8.875,8.88,8.85,8.865,145882.0,8.0685,8.0731,8.0458,8.0594,145882.0
2021-09-16 12:30:00,8.865,8.9,8.86,8.895,186895.0,8.0594,8.0912,8.0549,8.0867,186895.0
2021-09-16 13:00:00,8.89,8.91,8.89,8.905,114735.0,8.0821,8.1003,8.0821,8.0958,114735.0
2021-09-16 13:30:00,8.905,8.93,8.875,8.93,483221.0,8.0958,8.1185,8.0685,8.1185,483221.0
2021-09-16 14:00:00,8.935,8.95,8.905,8.92,255941.0,8.1231,8.1367,8.0958,8.1094,255941.0
2021-09-16 14:30:00,8.925,8.935,8.91,8.925,168988.0,8.114,8.1231,8.1003,8.114,168988.0
2021-09-16 15:00:00,8.925,8.945,8.91,8.91,373127.0,8.114,8.1321,8.1003,8.1003,373127.0
2021-09-16 15:30:00,8.91,8.9199,8.87,8.87,764593.0,8.1003,8.1093,8.064,8.064,764593.0
2021-09-17 09:30:00,8.8,8.9,8.6922,8.72,1394926.0,8.0003,8.0912,7.9023,7.9276,1394926.0
2021-09-17 10:00:00,8.72,8.75,8.69,8.695,652206.0,7.9276,7.9549,7.9003,7.9049,652206.0
2021-09-17 10:30:00,8.69,8.695,8.655,8.665,551101.0,7.9003,7.9049,7.8685,7.8776,551101.0
2021-09-17 11:00:00,8.66,8.705,8.62,8.6338,450462.0,7.873,7.914,7.8367,7.8492,450462.0
2021-09-17 11:30:00,8.635,8.73,8.625,8.7,744911.0,7.8503,7.9367,7.8412,7.9094,744911.0
2021-09-17 12:00:00,8.705,8.73,8.675,8.71,324452.0,7.914,7.9367,7.8867,7.9185,324452.0
2021-09-17 12:30:00,8.71,8.7255,8.68,8.685,172347.0,7.9185,7.9326,7.8912,7.8958,172347.0
2021-09-17 13:00:00,8.685,8.7,8.67,8.675,80885.0,7.8958,7.9094,7.8821,7.8867,80885.0
2021-09-17 13:30:00,8.68,8.69,8.65,8.655,191410.0,7.8912,7.9003,7.864,7.8685,191410.0
2021-09-17 14:00:00,8.66,8.68,8.65,8.66,175127.0,7.873,7.8912,7.864,7.873,175127.0
2021-09-17 14:30:00,8.66,8.705,8.65,8.665,407949.0,7.873,7.914,7.864,7.8776,407949.0
2021-09-17 15:00:00,8.67,8.685,8.64,8.675,181393.0,7.8821,7.8958,7.8549,7.8867,181393.0
2021-09-17 15:30:00,8.675,8.68,8.645,8.67,1114351.0,7.8867,7.8912,7.8594,7.8821,1114351.0
2021-09-20 09:30:00,8.3,8.42,8.18,8.395,1850350.0,7.5458,7.6549,7.4367,7.6321,1850350.0
2021-09-20 10:00:00,8.395,8.4302,8.25,8.2833,985899.0,7.6321,7.6641,7.5003,7.5306,985899.0
2021-09-20 10:30:00,8.285,8.41,8.275,8.38,699988.0,7.5321,7.6458,7.523,7.6185,699988.0
2021-09-20 11:00:00,8.37,8.395,8.33,8.375,289887.0,7.6094,7.6321,7.573,7.6139,289887.0
2021-09-20 11:30:00,8.375,8.375,8.29,8.295,233708.0,7.6139,7.6139,7.5367,7.5412,233708.0
2021-09-20 12:00:00,8.29,8.295,8.245,8.295,372429.0,7.5367,7.5412,7.4958,7.5412,372429.0
2021-09-20 12:30:00,8.29,8.305,8.25,8.25,229321.0,7.5367,7.5503,7.5003,7.5003,229321.0
2021-09-20 13:00:00,8.255,8.31,8.25,8.31,158946.0,7.5049,7.5549,7.5003,7.5549,158946.0
2021-09-20 13:30:00,8.31,8.34,8.285,8.315,300070.0,7.5549,7.5821,7.5321,7.5594,300070.0
2021-09-20 14:00:00,8.32,8.33,8.28,8.295,353922.0,7.5639,7.573,7.5276,7.5412,353922.0
2021-09-20 14:30:00,8.295,8.33,8.275,8.3,425728.0,7.5412,7.573,7.523,7.5458,425728.0
2021-09-20 15:00:00,8.29,8.35,8.28,8.35,465432.0,7.5367,7.5912,7.5276,7.5912,465432.0
2021-09-20 15:30:00,8.35,8.43,8.335,8.43,1195541.0,7.5912,7.6639,7.5776,7.6639,1195541.0
2021-09-21 09:30:00,8.54,8.591,8.32,8.37,1277339.0,7.764,7.8103,7.5639,7.6094,1277339.0
2021-09-21 10:00:00,8.37,8.37,8.305,8.34,732564.0,7.6094,7.6094,7.5503,7.5821,732564.0
2021-09-21 10:30:00,8.345,8.41,8.32,8.345,474774.0,7.5867,7.6458,7.5639,7.5867,474774.0
2021-09-21 11:00:00,8.34,8.41,8.33,8.375,407099.0,7.5821,7.6458,7.573,7.6139,407099.0
2021-09-21 11:30:00,8.38,8.4561,8.38,8.45,308400.0,7.6185,7.6877,7.6185,7.6821,308400.0
2021-09-21 12:00:00,8.45,8.505,8.45,8.47,247868.0,7.6821,7.7321,7.6821,7.7003,247868.0
2021-09-21 12:30:00,8.465,8.48,8.4,8.43,183175.0,7.6958,7.7094,7.6367,7.6639,183175.0
2021-09-21 13:00:00,8.435,8.485,8.42,8.47,264064.0,7.6685,7.7139,7.6549,7.7003,264064.0
2021-09-21 13:30:00,8.47,8.5,8.46,8.47,221191.0,7.7003,7.7276,7.6912,7.7003,221191.0
2021-09-21 14:00:00,8.47,8.49,8.44,8.44,242291.0,7.7003,7.7185,7.673,7.673,242291.0
2021-09-21 14:30:00,8.4402,8.51,8.44,8.47,268378.0,7.6732,7.7367,7.673,7.7003,268378.0
2021-09-21 15:00:00,8.47,8.52,8.46,8.505,705047.0,7.7003,7.7458,7.6912,7.7321,705047.0
2021-09-21 15:30:00,8.509,8.53,8.45,8.45,1302159.0,7.7358,7.7549,7.6821,7.6821,1302159.0
2021-09-22 09:30:00,8.7,9.05,8.66,9.05,1585853.0,7.9094,8.2276,7.873,8.2276,1585853.0
2021-09-22 10:00:00,9.049,9.05,8.88,8.885,960135.0,8.2267,8.2276,8.0731,8.0776,960135.0
2021-09-22 10:30:00,8.885,8.95,8.83,8.945,588142.0,8.0776,8.1367,8.0276,8.1321,588142.0
2021-09-22 11:00:00,8.95,9.0,8.9494,8.9901,390921.0,8.1367,8.1822,8.1361,8.1731,390921.0
2021-09-22 11:30:00,8.995,9.045,8.975,9.02,639199.0,8.1776,8.2231,8.1594,8.2003,639199.0
2021-09-22 12:00:00,9.02,9.08,9.015,9.0302,959353.0,8.2003,8.2549,8.1958,8.2096,959353.0
2021-09-22 12:30:00,9.03,9.08,9.025,9.065,507410.0,8.2094,8.2549,8.2049,8.2412,507410.0
2021-09-22 13:00:00,9.06,9.1,9.05,9.09,367956.0,8.2367,8.2731,8.2276,8.264,367956.0
2021-09-22 13:30:00,9.085,9.13,9.08,9.08,856923.0,8.2594,8.3003,8.2549,8.2549,856923.0
2021-09-22 14:00:00,9.08,9.17,9.04,9.15,523090.0,8.2549,8.3367,8.2185,8.3185,523090.0
2021-09-22 14:30:00,9.15,9.175,9.05,9.095,756396.0,8.3185,8.3412,8.2276,8.2685,756396.0
2021-09-22 15:00:00,9.1,9.215,9.085,9.1889,1116772.0,8.2731,8.3776,8.2594,8.3539,1116772.0
2021-09-22 15:30:00,9.19,9.2,9.11,9.12,2328049.0,8.3549,8.364,8.2822,8.2912,2328049.0
2021-09-23 09:30:00,9.24,9.43,9.17,9.41,1298071.0,8.4003,8.5731,8.3367,8.5549,1298071.0
2021-09-23 10:00:00,9.415,9.54,9.405,9.465,1069373.0,8.5594,8.6731,8.5503,8.6049,1069373.0
2021-09-23 10:30:00,9.465,9.5,9.4301,9.475,1270256.0,8.6049,8.6367,8.5732,8.614,1270256.0
2021-09-23 11:00:00,9.475,9.5,9.445,9.49,934037.0,8.614,8.6367,8.5867,8.6276,934037.0
2021-09-23 11:30:00,9.485,9.49,9.44,9.475,616993.0,8.6231,8.6276,8.5822,8.614,616993.0
2021-09-23 12:00:00,9.48,9.505,9.455,9.5,654718.0,8.6185,8.6413,8.5958,8.6367,654718.0
2021-09-23 12:30:00,9.5,9.59,9.475,9.59,965921.0,8.6367,8.7185,8.614,8.7185,965921.0
2021-09-23 13:00:00,9.59,9.69,9.585,9.65,1051818.0,8.7185,8.8094,8.714,8.7731,1051818.0
2021-09-23 13:30:00,9.651,9.67,9.595,9.611,937258.0,8.774,8.7913,8.7231,8.7376,937258.0
2021-09-23 14:00:00,9.615,9.62,9.555,9.59,598746.0,8.7413,8.7458,8.6867,8.7185,598746.0
2021-09-23 14:30:00,9.59,9.62,9.53,9.53,365218.0,8.7185,8.7458,8.664,8.664,365218.0
2021-09-23 15:00:00,9.535,9.59,9.52,9.585,418934.0,8.6685,8.7185,8.6549,8.714,418934.0
2021-09-23 15:30:00,9.59,9.61,9.55,9.59,1941111.0,8.7185,8.7367,8.6822,8.7185,1941111.0
2021-09-24 09:30:00,9.51,9.66,9.3738,9.655,1667973.0,8.6458,8.7822,8.522,8.7776,1667973.0
2021-09-24 10:00:00,9.65,9.67,9.58,9.64,774748.0,8.7731,8.7913,8.7094,8.764,774748.0
2021-09-24 10:30:00,9.64,9.65,9.53,9.53,707645.0,8.764,8.7731,8.664,8.664,707645.0
2021-09-24 11:00:00,9.5308,9.55,9.485,9.515,784877.0,8.6647,8.6822,8.6231,8.6504,784877.0
2021-09-24 11:30:00,9.51,9.57,9.48,9.57,265525.0,8.6458,8.7004,8.6185,8.7004,265525.0
2021-09-24 12:00:00,9.57,9.615,9.55,9.6,270672.0,8.7004,8.7413,8.6822,8.7276,270672.0
2021-09-24 12:30:00,9.61,9.69,9.6,9.66,472788.0,8.7367,8.8094,8.7276,8.7822,472788.0
2021-09-24 13:00:00,9.665,9.7,9.63,9.63,274043.0,8.7867,8.8185,8.7549,8.7549,274043.0
2021-09-24 13:30:00,9.635,9.645,9.6,9.6,538776.0,8.7594,8.7685,8.7276,8.7276,538776.0
2021-09-24 14:00:00,9.61,9.63,9.59,9.615,692185.0,8.7367,8.7549,8.7185,8.7413,692185.0
2021-09-24 14:30:00,9.6192,9.63,9.6,9.615,199086.0,8.7451,8.7549,8.7276,8.7413,199086.0
2021-09-24 15:00:00,9.615,9.63,9.585,9.61,467412.0,8.7413,8.7549,8.714,8.7367,467412.0
2021-09-24 15:30:00,9.61,9.615,9.55,9.575,1541925.0,8.7367,8.7413,8.6822,8.7049,1541925.0
2021-09-27 09:30:00,9.84,10.02,9.78,9.98,2400706.0,8.9458,9.1095,8.8913,9.0731,2400706.0
2021-09-27 10:00:00,9.98,10.08,9.935,10.06,1287834.0,9.0731,9.164,9.0322,9.1458,1287834.0
2021-09-27 10:30:00,10.05,10.065,10.0,10.005,586484.0,9.1367,9.1504,9.0913,9.0958,586484.0
2021-09-27 11:00:00,10.01,10.055,9.97,10.035,880162.0,9.1004,9.1413,9.064,9.1231,880162.0
2021-09-27 11:30:00,10.04,10.0569,10.01,10.01,331152.0,9.1276,9.143,9.1004,9.1004,331152.0
2021-09-27 12:00:00,10.01,10.07,9.985,10.0607,671646.0,9.1004,9.1549,9.0776,9.1465,671646.0
2021-09-27 12:30:00,10.06,10.09,10.04,10.05,537168.0,9.1458,9.1731,9.1276,9.1367,537168.0
2021-09-27 13:00:00,10.05,10.065,10.005,10.03,779298.0,9.1367,9.1504,9.0958,9.1186,779298.0
2021-09-27 13:30:00,10.03,10.04,10.005,10.02,294678.0,9.1186,9.1276,9.0958,9.1095,294678.0
2021-09-27 14:00:00,10.03,10.03,9.99,9.995,267296.0,9.1186,9.1186,9.0822,9.0867,267296.0
2021-09-27 14:30:00,9.99,10.01,9.96,9.975,418705.0,9.0822,9.1004,9.0549,9.0685,418705.0
2021-09-27 15:00:00,9.9732,9.99,9.92,9.955,1305323.0,9.0669,9.0822,9.0185,9.0504,1305323.0
2021-09-27 15:30:00,9.955,9.96,9.88,9.92,1973152.0,9.0504,9.0549,8.9822,9.0185,1973152.0
2021-09-28 09:30:00,10.06,10.29,10.04,10.185,2729811.0,9.1458,9.3549,9.1276,9.2595,2729811.0
2021-09-28 10:00:00,10.185,10.185,9.84,9.86,2118812.0,9.2595,9.2595,8.9458,8.964,2118812.0
2021-09-28 10:30:00,9.87,10.005,9.865,9.96,1189023.0,8.9731,9.0958,8.9685,9.0549,1189023.0
2021-09-28 11:00:00,9.96,9.975,9.82,9.885,571305.0,9.0549,9.0685,8.9276,8.9867,571305.0
2021-09-28 11:30:00,9.88,9.8999,9.83,9.86,505128.0,8.9822,9.0003,8.9367,8.964,505128.0
2021-09-28 12:00:00,9.87,9.945,9.86,9.93,297921.0,8.9731,9.0413,8.964,9.0276,297921.0
2021-09-28 12:30:00,9.925,9.945,9.89,9.905,259314.0,9.0231,9.0413,8.9913,9.0049,259314.0
2021-09-28 13:00:00,9.905,10.0,9.905,9.975,323625.0,9.0049,9.0913,9.0049,9.0685,323625.0
2021-09-28 13:30:00,9.97,9.99,9.94,9.965,334945.0,9.064,9.0822,9.0367,9.0595,334945.0
2021-09-28 14:00:00,9.97,9.99,9.91,9.99,330475.0,9.064,9.0822,9.0095,9.0822,330475.0
2021-09-28 14:30:00,9.99,10.01,9.93,9.99,396005.0,9.0822,9.1004,9.0276,9.0822,396005.0
2021-09-28 15:00:00,9.99,10.01,9.895,9.9,594019.0,9.0822,9.1004,8.9958,9.0004,594019.0
2021-09-28 15:30:00,9.9,9.93,9.87,9.92,1531268.0,9.0004,9.0276,8.9731,9.0185,1531268.0
2021-09-29 09:30:00,9.9,9.96,9.76,9.95,1005432.0,9.0004,9.0549,8.8731,9.0458,1005432.0
2021-09-29 10:00:00,9.95,10.03,9.905,10.0,510439.0,9.0458,9.1186,9.0049,9.0913,510439.0
2021-09-29 10:30:00,9.99,10.07,9.92,10.03,552396.0,9.0822,9.1549,9.0185,9.1186,552396.0
2021-09-29 11:00:00,10.02,10.05,10.01,10.0246,219728.0,9.1095,9.1367,9.1004,9.1136,219728.0
2021-09-29 11:30:00,10.03,10.06,9.995,10.06,761481.0,9.1186,9.1458,9.0867,9.1458,761481.0
2021-09-29 12:00:00,10.07,10.095,10.035,10.07,733305.0,9.1549,9.1776,9.1231,9.1549,733305.0
2021-09-29 12:30:00,10.07,10.085,10.05,10.05,217433.0,9.1549,9.1686,9.1367,9.1367,217433.0
2021-09-29 13:00:00,10.045,10.07,10.01,10.05,221502.0,9.1322,9.1549,9.1004,9.1367,221502.0
2021-09-29 13:30:00,10.055,10.09,10.0429,10.085,303965.0,9.1413,9.1731,9.1303,9.1686,303965.0
2021-09-29 14:00:00,10.08,10.15,10.07,10.1438,258831.0,9.164,9.2276,9.1549,9.222,258831.0
2021-09-29 14:30:00,10.145,10.17,10.115,10.12,404927.0,9.2231,9.2458,9.1958,9.2004,404927.0
2021-09-29 15:00:00,10.13,10.135,10.095,10.11,413330.0,9.2095,9.214,9.1776,9.1913,413330.0
2021-09-29 15:30:00,10.11,10.135,10.06,10.07,1025081.0,9.1913,9.214,9.1458,9.1549,1025081.0
2021-09-30 09:30:00,10.05,10.13,9.89,9.97,874550.0,9.1367,9.2095,8.9913,9.064,874550.0
2021-09-30 10:00:00,9.97,10.0,9.915,9.96,788745.0,9.064,9.0913,9.014,9.0549,788745.0
2021-09-30 10:30:00,9.96,10.12,9.945,10.03,1532237.0,9.0549,9.2004,9.0413,9.1186,1532237.0
2021-09-30 11:00:00,10.03,10.26,10.025,10.255,1653671.0,9.1186,9.3277,9.114,9.3231,1653671.0
2021-09-30 11:30:00,10.25,10.27,10.125,10.185,1163603.0,9.3186,9.3367,9.2049,9.2595,1163603.0
2021-09-30 12:00:00,10.1826,10.21,10.115,10.125,416864.0,9.2573,9.2822,9.1958,9.2049,416864.0
2021-09-30 12:30:00,10.125,10.17,10.1,10.145,319789.0,9.2049,9.2458,9.1822,9.2231,319789.0
2021-09-30 13:00:00,10.15,10.215,10.05,10.055,729422.0,9.2276,9.2867,9.1367,9.1413,729422.0
2021-09-30 13:30:00,10.05,10.115,10.035,10.105,489665.0,9.1367,9.1958,9.1231,9.1867,489665.0
2021-09-30 14:00:00,10.105,10.145,10.075,10.095,423476.0,9.1867,9.2231,9.1595,9.1776,423476.0
2021-09-30 14:30:00,10.095,10.13,10.09,10.095,631214.0,9.1776,9.2095,9.1731,9.1776,631214.0
2021-09-30 15:00:00,10.095,10.175,10.07,10.155,745405.0,9.1776,9.2504,9.1549,9.2322,745405.0
2021-09-30 15:30:00,10.155,10.17,10.06,10.07,1751627.0,9.2322,9.2458,9.1458,9.1549,1751627.0
2021-10-01 09:30:00,10.09,10.205,10.07,10.19,1223542.0,9.1731,9.2776,9.1549,9.264,1223542.0
2021-10-01 10:00:00,10.18,10.25,10.09,10.12,1041305.0,9.2549,9.3186,9.1731,9.2004,1041305.0
2021-10-01 10:30:00,10.12,10.16,9.99,10.065,969578.0,9.2004,9.2367,9.0822,9.1504,969578.0
2021-10-01 11:00:00,10.065,10.09,9.995,10.045,531918.0,9.1504,9.1731,9.0867,9.1322,531918.0
2021-10-01 11:30:00,10.05,10.08,10.0329,10.065,1083080.0,9.1367,9.164,9.1212,9.1504,1083080.0
2021-10-01 12:00:00,10.06,10.075,10.02,10.045,572967.0,9.1458,9.1595,9.1095,9.1322,572967.0
2021-10-01 12:30:00,10.0447,10.06,10.03,10.035,338096.0,9.1319,9.1458,9.1186,9.1231,338096.0
2021-10-01 13:00:00,10.035,10.095,10.02,10.08,808770.0,9.1231,9.1776,9.1095,9.164,808770.0
2021-10-01 13:30:00,10.08,10.1,10.07,10.1,357911.0,9.164,9.1822,9.1549,9.1822,357911.0
2021-10-01 14:00:00,10.095,10.12,10.07,10.11,542489.0,9.1776,9.2004,9.1549,9.1913,542489.0
2021-10-01 14:30:00,10.115,10.12,10.08,10.11,577454.0,9.1958,9.2004,9.164,9.1913,577454.0
2021-10-01 15:00:00,10.115,10.14,10.1,10.1,525348.0,9.1958,9.2186,9.1822,9.1822,525348.0
2021-10-01 15:30:00,10.1,10.125,10.06,10.065,1717676.0,9.1822,9.2049,9.1458,9.1504,1717676.0
2021-10-04 09:30:00,10.26,10.62,10.26,10.62,1662712.0,9.3277,9.6549,9.3277,9.6549,1662712.0
2021-10-04 10:00:00,10.61,10.625,10.5001,10.55,1512842.0,9.6458,9.6595,9.5459,9.5913,1512842.0
2021-10-04 10:30:00,10.55,10.59,10.47,10.545,2049722.0,9.5913,9.6277,9.5186,9.5868,2049722.0
2021-10-04 11:00:00,10.54,10.55,10.49,10.55,612130.0,9.5822,9.5913,9.5368,9.5913,612130.0
2021-10-04 11:30:00,10.555,10.58,10.52,10.565,551379.0,9.5958,9.6186,9.564,9.6049,551379.0
2021-10-04 12:00:00,10.56,10.57,10.53,10.555,787623.0,9.6004,9.6095,9.5731,9.5958,787623.0
2021-10-04 12:30:00,10.555,10.575,10.51,10.545,674150.0,9.5958,9.614,9.5549,9.5868,674150.0
2021-10-04 13:00:00,10.55,10.56,10.49,10.49,305928.0,9.5913,9.6004,9.5368,9.5368,305928.0
2021-10-04 13:30:00,10.495,10.505,10.445,10.455,540011.0,9.5413,9.5504,9.4958,9.5049,540011.0
2021-10-04 14:00:00,10.455,10.47,10.39,10.42,484440.0,9.5049,9.5186,9.4458,9.4731,484440.0
2021-10-04 14:30:00,10.415,10.44,10.39,10.415,547220.0,9.4686,9.4913,9.4458,9.4686,547220.0
2021-10-04 15:00:00,10.41,10.485,10.405,10.48,766861.0,9.464,9.5322,9.4595,9.5277,766861.0
2021-10-04 15:30:00,10.48,10.5,10.39,10.43,1447072.0,9.5277,9.5458,9.4458,9.4822,1447072.0
2021-10-05 09:30:00,10.6,10.6699,10.46,10.6482,1559462.0,9.6368,9.7003,9.5095,9.6806,1559462.0
2021-10-05 10:00:00,10.645,10.7899,10.64,10.775,696243.0,9.6777,9.8094,9.6731,9.7959,696243.0
2021-10-05 10:30:00,10.775,10.93,10.77,10.8701,1519279.0,9.7959,9.9368,9.7913,9.8823,1519279.0
2021-10-05 11:00:00,10.88,10.92,10.87,10.885,1256554.0,9.8913,9.9277,9.8822,9.8959,1256554.0
2021-10-05 11:30:00,10.885,10.89,10.79,10.83,814246.0,9.8959,9.9004,9.8095,9.8459,814246.0
2021-10-05 12:00:00,10.83,10.84,10.68,10.745,902796.0,9.8459,9.8549,9.7095,9.7686,902796.0
2021-10-05 12:30:00,10.745,10.86,10.725,10.855,876091.0,9.7686,9.8731,9.7504,9.8686,876091.0
2021-10-05 13:00:00,10.85,10.86,10.82,10.82,454157.0,9.864,9.8731,9.8368,9.8368,454157.0
2021-10-05 13:30:00,10.82,10.84,10.79,10.84,545428.0,9.8368,9.8549,9.8095,9.8549,545428.0
2021-10-05 14:00:00,10.845,10.86,10.79,10.815,952814.0,9.8595,9.8731,9.8095,9.8322,952814.0
2021-10-05 14:30:00,10.815,10.84,10.79,10.825,477807.0,9.8322,9.8549,9.8095,9.8413,477807.0
2021-10-05 15:00:00,10.825,10.88,10.8,10.8,563797.0,9.8413,9.8913,9.8186,9.8186,563797.0
2021-10-05 15:30:00,10.805,10.85,10.74,10.79,1913880.0,9.8231,9.864,9.764,9.8095,1913880.0
2021-10-06 09:30:00,10.55,10.595,10.32,10.435,2559903.0,9.5913,9.6322,9.3822,9.4867,2559903.0
2021-10-06 10:00:00,10.435,10.48,10.38,10.45,928399.0,9.4867,9.5277,9.4367,9.5004,928399.0
2021-10-06 10:30:00,10.45,10.495,10.32,10.3848,899516.0,9.5004,9.5413,9.3822,9.4411,899516.0
2021-10-06 11:00:00,10.39,10.47,10.39,10.465,484025.0,9.4458,9.5186,9.4458,9.514,484025.0
2021-10-06 11:30:00,10.465,10.58,10.43,10.58,589096.0,9.514,9.6186,9.4822,9.6186,589096.0
2021-10-06 12:00:00,10.58,10.645,10.57,10.64,1835852.0,9.6186,9.6777,9.6095,9.6731,1835852.0
2021-10-06 12:30:00,10.645,10.68,10.61,10.655,555032.0,9.6777,9.7095,9.6458,9.6868,555032.0
2021-10-06 13:00:00,10.66,10.665,10.545,10.595,554711.0,9.6913,9.6958,9.5868,9.6322,554711.0
2021-10-06 13:30:00,10.6,10.665,10.595,10.66,391800.0,9.6368,9.6958,9.6322,9.6913,391800.0
2021-10-06 14:00:00,10.67,10.71,10.635,10.7,1329436.0,9.7004,9.7368,9.6686,9.7277,1329436.0
2021-10-06 14:30:00,10.7,10.7,10.61,10.6299,364030.0,9.7277,9.7277,9.6458,9.6639,364030.0
2021-10-06 15:00:00,10.63,10.64,10.585,10.585,285200.0,9.664,9.6731,9.6231,9.6231,285200.0
2021-10-06 15:30:00,10.585,10.6,10.54,10.58,1206208.0,9.6231,9.6368,9.5822,9.6186,1206208.0
2021-10-07 09:30:00,10.63,10.7,10.495,10.51,919650.0,9.664,9.7277,9.5413,9.5549,919650.0
2021-10-07 10:00:00,10.51,10.61,10.4102,10.59,854545.0,9.5549,9.6458,9.4642,9.6277,854545.0
2021-10-07 10:30:00,10.59,10.68,10.56,10.67,496570.0,9.6277,9.7095,9.6004,9.7004,496570.0
2021-10-07 11:00:00,10.67,10.76,10.64,10.76,545885.0,9.7004,9.7822,9.6731,9.7822,545885.0
2021-10-07 11:30:00,10.76,10.859,10.735,10.855,637691.0,9.7822,9.8722,9.7595,9.8686,637691.0
2021-10-07 12:00:00,10.855,10.89,10.85,10.87,410558.0,9.8686,9.9004,9.864,9.8822,410558.0
2021-10-07 12:30:00,10.875,10.935,10.8529,10.915,859885.0,9.8868,9.9413,9.8667,9.9231,859885.0
2021-10-07 13:00:00,10.915,11.0,10.91,11.0,570796.0,9.9231,10.0004,9.9186,10.0004,570796.0
2021-10-07 13:30:00,10.995,11.03,10.9848,10.99,1081784.0,9.9959,10.0277,9.9866,9.9913,1081784.0
2021-10-07 14:00:00,10.995,11.03,10.951,11.02,617623.0,9.9959,10.0277,9.9559,10.0186,617623.0
2021-10-07 14:30:00,11.025,11.03,10.915,10.925,707649.0,10.0231,10.0277,9.9231,9.9322,707649.0
2021-10-07 15:00:00,10.925,10.98,10.92,10.945,553882.0,9.9322,9.9822,9.9277,9.9504,553882.0
2021-10-07 15:30:00,10.94,10.96,10.88,10.91,1358183.0,9.9459,9.964,9.8913,9.9186,1358183.0
2021-10-08 09:30:00,11.09,11.41,11.07,11.375,1793006.0,10.0822,10.3731,10.064,10.3413,1793006.0
2021-10-08 10:00:00,11.38,11.4,11.31,11.3398,947065.0,10.3459,10.3641,10.2822,10.3093,947065.0
2021-10-08 10:30:00,11.34,11.37,11.26,11.3,622660.0,10.3095,10.3368,10.2368,10.2731,622660.0
2021-10-08 11:00:00,11.3001,11.375,11.2745,11.35,958516.0,10.2732,10.3413,10.25,10.3186,958516.0
2021-10-08 11:30:00,11.3502,11.38,11.32,11.3402,513017.0,10.3188,10.3459,10.2913,10.3097,513017.0
2021-10-08 12:00:00,11.34,11.36,11.25,11.2704,741138.0,10.3095,10.3277,10.2277,10.2462,741138.0
2021-10-08 12:30:00,11.275,11.35,11.25,11.325,657782.0,10.2504,10.3186,10.2277,10.2959,657782.0
2021-10-08 13:00:00,11.33,11.345,11.24,11.24,413531.0,10.3004,10.3141,10.2186,10.2186,413531.0
2021-10-08 13:30:00,11.24,11.31,11.235,11.3,758905.0,10.2186,10.2822,10.2141,10.2731,758905.0
2021-10-08 14:00:00,11.3,11.315,11.27,11.275,507200.0,10.2731,10.2868,10.2459,10.2504,507200.0
2021-10-08 14:30:00,11.28,11.31,11.27,11.305,321664.0,10.255,10.2822,10.2459,10.2777,321664.0
2021-10-08 15:00:00,11.305,11.32,11.285,11.315,519466.0,10.2777,10.2913,10.2595,10.2868,519466.0
2021-10-08 15:30:00,11.3166,11.33,11.28,11.28,941595.0,10.2882,10.3004,10.255,10.255,941595.0
2021-10-11 09:30:00,11.74,11.75,11.47,11.63,1629222.0,10.6732,10.6823,10.4277,10.5732,1629222.0
2021-10-11 10:00:00,11.62,11.77,11.578,11.77,1027021.0,10.5641,10.7004,10.5259,10.7004,1027021.0
2021-10-11 10:30:00,11.77,11.81,11.7414,11.77,821684.0,10.7004,10.7368,10.6744,10.7004,821684.0
2021-10-11 11:00:00,11.76,11.79,11.725,11.79,605175.0,10.6913,10.7186,10.6595,10.7186,605175.0
2021-10-11 11:30:00,11.785,11.805,11.74,11.8,479867.0,10.7141,10.7323,10.6732,10.7277,479867.0
2021-10-11 12:00:00,11.795,11.8299,11.7,11.7305,616445.0,10.7232,10.7549,10.6368,10.6645,616445.0
2021-10-11 12:30:00,11.73,11.74,11.63,11.655,758676.0,10.6641,10.6732,10.5732,10.5959,758676.0
2021-10-11 13:00:00,11.65,11.655,11.5,11.5,659332.0,10.5913,10.5959,10.455,10.455,659332.0
2021-10-11 13:30:00,11.5,11.53,11.47,11.52,645612.0,10.455,10.4822,10.4277,10.4732,645612.0
2021-10-11 14:00:00,11.52,11.52,11.44,11.455,410154.0,10.4732,10.4732,10.4004,10.4141,410154.0
2021-10-11 14:30:00,11.455,11.55,11.44,11.53,605567.0,10.4141,10.5004,10.4004,10.4822,605567.0
2021-10-11 15:00:00,11.535,11.56,11.5,11.53,509147.0,10.4868,10.5095,10.455,10.4822,509147.0
2021-10-11 15:30:00,11.535,11.54,11.43,11.46,1585610.0,10.4868,10.4913,10.3913,10.4186,1585610.0
2021-10-12 09:30:00,11.4,11.52,11.15,11.33,2358455.0,10.3641,10.4732,10.1368,10.3004,2358455.0
2021-10-12 10:00:00,11.335,11.37,11.255,11.36,1198667.0,10.305,10.3368,10.2322,10.3277,1198667.0
2021-10-12 10:30:00,11.355,11.405,11.325,11.35,760798.0,10.3231,10.3686,10.2959,10.3186,760798.0
2021-10-12 11:00:00,11.35,11.4,11.33,11.365,475014.0,10.3186,10.3641,10.3004,10.3322,475014.0
2021-10-12 11:30:00,11.3646,11.395,11.34,11.37,606871.0,10.3319,10.3595,10.3095,10.3368,606871.0
2021-10-12 12:00:00,11.38,11.405,11.345,11.385,839300.0,10.3459,10.3686,10.3141,10.3504,839300.0
2021-10-12 12:30:00,11.395,11.4,11.28,11.305,373557.0,10.3595,10.3641,10.255,10.2777,373557.0
2021-10-12 13:00:00,11.305,11.305,11.2407,11.2658,394212.0,10.2777,10.2777,10.2192,10.2421,394212.0
2021-10-12 13:30:00,11.26,11.395,11.255,11.39,547506.0,10.2368,10.3595,10.2322,10.355,547506.0
2021-10-12 14:00:00,11.385,11.44,11.36,11.42,511938.0,10.3504,10.4004,10.3277,10.3822,511938.0
2021-10-12 14:30:00,11.425,11.44,11.39,11.395,590104.0,10.3868,10.4004,10.355,10.3595,590104.0
2021-10-12 15:00:00,11.395,11.4,11.335,11.395,755874.0,10.3595,10.3641,10.305,10.3595,755874.0
2021-10-12 15:30:00,11.395,11.46,11.36,11.45,1991309.0,10.3595,10.4186,10.3277,10.4095,1991309.0
2021-10-13 09:30:00,11.29,11.31,11.08,11.21,1822259.0,10.2641,10.2822,10.0731,10.1913,1822259.0
2021-10-13 10:00:00,11.2,11.24,11.12,11.15,700865.0,10.1822,10.2186,10.1095,10.1368,700865.0
2021-10-13 10:30:00,11.15,11.23,11.14,11.22,613789.0,10.1368,10.2095,10.1277,10.2004,613789.0
2021-10-13 11:00:00,11.23,11.295,11.21,11.24,539449.0,10.2095,10.2686,10.1913,10.2186,539449.0
2021-10-13 11:30:00,11.25,11.27,11.23,11.245,561102.0,10.2277,10.2459,10.2095,10.2231,561102.0
2021-10-13 12:00:00,11.25,11.27,11.23,11.25,295860.0,10.2277,10.2459,10.2095,10.2277,295860.0
2021-10-13 12:30:00,11.255,11.33,11.25,11.315,538484.0,10.2322,10.3004,10.2277,10.2868,538484.0
2021-10-13 13:00:00,11.315,11.33,11.29,11.31,316256.0,10.2868,10.3004,10.2641,10.2822,316256.0
2021-10-13 13:30:00,11.31,11.32,11.22,11.22,430629.0,10.2822,10.2913,10.2004,10.2004,430629.0
2021-10-13 14:00:00,11.225,11.27,11.22,11.2599,590947.0,10.205,10.2459,10.2004,10.2367,590947.0
2021-10-13 14:30:00,11.255,11.26,11.23,11.25,507428.0,10.2322,10.2368,10.2095,10.2277,507428.0
2021-10-13 15:00:00,11.25,11.29,11.23,11.265,799968.0,10.2277,10.2641,10.2095,10.2413,799968.0
2021-10-13 15:30:00,11.26,11.27,11.2,11.26,1925246.0,10.2368,10.2459,10.1822,10.2368,1925246.0
2021-10-14 09:30:00,11.53,11.61,11.43,11.55,941872.0,10.4822,10.555,10.3913,10.5004,941872.0
2021-10-14 10:00:00,11.55,11.64,11.51,11.64,946735.0,10.5004,10.5822,10.4641,10.5822,946735.0
2021-10-14 10:30:00,11.6361,11.77,11.62,11.75,1223122.0,10.5787,10.7004,10.5641,10.6823,1223122.0
2021-10-14 11:00:00,11.75,11.755,11.64,11.685,1116587.0,10.6823,10.6868,10.5822,10.6232,1116587.0
2021-10-14 11:30:00,11.68,11.715,11.66,11.71,593914.0,10.6186,10.6504,10.6004,10.6459,593914.0
2021-10-14 12:00:00,11.71,11.73,11.68,11.72,304061.0,10.6459,10.6641,10.6186,10.655,304061.0
2021-10-14 12:30:00,11.72,11.735,11.69,11.71,285724.0,10.655,10.6686,10.6277,10.6459,285724.0
2021-10-14 13:00:00,11.71,11.8,11.68,11.79,516346.0,10.6459,10.7277,10.6186,10.7186,516346.0
2021-10-14 13:30:00,11.8,11.805,11.73,11.76,542797.0,10.7277,10.7323,10.6641,10.6913,542797.0
2021-10-14 14:00:00,11.755,11.77,11.73,11.755,481544.0,10.6868,10.7004,10.6641,10.6868,481544.0
2021-10-14 14:30:00,11.75,11.8,11.74,11.775,309872.0,10.6823,10.7277,10.6732,10.705,309872.0
2021-10-14 15:00:00,11.7701,11.775,11.72,11.745,479649.0,10.7005,10.705,10.655,10.6777,479649.0
2021-10-14 15:30:00,11.74,11.755,11.72,11.74,864474.0,10.6732,10.6868,10.655,10.6732,864474.0
2021-10-15 09:30:00,11.92,12.04,11.87,11.9,1068483.0,10.8368,10.9459,10.7913,10.8186,1068483.0
2021-10-15 10:00:00,11.9,12.0,11.89,11.955,526167.0,10.8186,10.9095,10.8095,10.8686,526167.0
2021-10-15 10:30:00,11.96,12.02,11.95,11.97,802226.0,10.8732,10.9277,10.8641,10.8823,802226.0
2021-10-15 11:00:00,11.97,11.9973,11.94,11.95,276392.0,10.8823,10.9071,10.855,10.8641,276392.0
2021-10-15 11:30:00,11.945,11.97,11.915,11.915,331893.0,10.8595,10.8823,10.8323,10.8323,331893.0
2021-10-15 12:00:00,11.915,11.92,11.77,11.775,563953.0,10.8323,10.8368,10.7004,10.705,563953.0
2021-10-15 12:30:00,11.77,11.795,11.73,11.78,824125.0,10.7004,10.7232,10.6641,10.7095,824125.0
2021-10-15 13:00:00,11.78,11.78,11.73,11.745,286872.0,10.7095,10.7095,10.6641,10.6777,286872.0
2021-10-15 13:30:00,11.74,11.78,11.73,11.77,625815.0,10.6732,10.7095,10.6641,10.7004,625815.0
2021-10-15 14:00:00,11.77,11.775,11.735,11.75,528211.0,10.7004,10.705,10.6686,10.6823,528211.0
2021-10-15 14:30:00,11.755,11.76,11.73,11.75,374650.0,10.6868,10.6913,10.6641,10.6823,374650.0
2021-10-15 15:00:00,11.75,11.75,11.68,11.7,559984.0,10.6823,10.6823,10.6186,10.6368,559984.0
2021-10-15 15:30:00,11.705,11.725,11.64,11.67,1989457.0,10.6413,10.6595,10.5822,10.6095,1989457.0
2021-10-18 09:30:00,11.8,11.87,11.65,11.745,1396300.0,10.7277,10.7913,10.5913,10.6777,1396300.0
2021-10-18 10:00:00,11.75,11.8,11.69,11.765,1177546.0,10.6823,10.7277,10.6277,10.6959,1177546.0
2021-10-18 10:30:00,11.7605,11.77,11.62,11.62,718404.0,10.6918,10.7004,10.5641,10.5641,718404.0
2021-10-18 11:00:00,11.62,11.6264,11.57,11.58,711423.0,10.5641,10.5699,10.5186,10.5277,711423.0
2021-10-18 11:30:00,11.58,11.625,11.575,11.595,320221.0,10.5277,10.5686,10.5232,10.5413,320221.0
2021-10-18 12:00:00,11.6,11.64,11.5601,11.585,618266.0,10.5459,10.5822,10.5096,10.5322,618266.0
2021-10-18 12:30:00,11.585,11.6,11.53,11.53,767472.0,10.5322,10.5459,10.4822,10.4822,767472.0
2021-10-18 13:00:00,11.535,11.57,11.52,11.525,444454.0,10.4868,10.5186,10.4732,10.4777,444454.0
2021-10-18 13:30:00,11.5203,11.55,11.48,11.485,496379.0,10.4734,10.5004,10.4368,10.4413,496379.0
2021-10-18 14:00:00,11.48,11.505,11.39,11.485,846637.0,10.4368,10.4595,10.355,10.4413,846637.0
2021-10-18 14:30:00,11.49,11.49,11.44,11.48,620400.0,10.4459,10.4459,10.4004,10.4368,620400.0
2021-10-18 15:00:00,11.48,11.485,11.43,11.445,520404.0,10.4368,10.4413,10.3913,10.405,520404.0
2021-10-18 15:30:00,11.44,11.52,11.44,11.52,1461507.0,10.4004,10.4732,10.4004,10.4732,1461507.0
2021-10-19 09:30:00,11.52,11.57,11.4,11.48,897724.0,10.4732,10.5186,10.3641,10.4368,897724.0
2021-10-19 10:00:00,11.49,11.5,11.37,11.4,334685.0,10.4459,10.455,10.3368,10.3641,334685.0
2021-10-19 10:30:00,11.4,11.48,11.4,11.465,380343.0,10.3641,10.4368,10.3641,10.4232,380343.0
2021-10-19 11:00:00,11.46,11.525,11.45,11.525,191164.0,10.4186,10.4777,10.4095,10.4777,191164.0
2021-10-19 11:30:00,11.52,11.6,11.52,11.595,530481.0,10.4732,10.5459,10.4732,10.5413,530481.0
2021-10-19 12:00:00,11.595,11.6262,11.575,11.585,280111.0,10.5413,10.5697,10.5232,10.5322,280111.0
2021-10-19 12:30:00,11.585,11.645,11.5801,11.635,524394.0,10.5322,10.5868,10.5278,10.5777,524394.0
2021-10-19 13:00:00,11.635,11.675,11.63,11.665,217425.0,10.5777,10.6141,10.5732,10.605,217425.0
2021-10-19 13:30:00,11.665,11.715,11.66,11.675,306244.0,10.605,10.6504,10.6004,10.6141,306244.0
2021-10-19 14:00:00,11.67,11.67,11.57,11.575,238081.0,10.6095,10.6095,10.5186,10.5232,238081.0
2021-10-19 14:30:00,11.575,11.6085,11.53,11.6,215385.0,10.5232,10.5536,10.4822,10.5459,215385.0
2021-10-19 15:00:00,11.595,11.62,11.58,11.62,443163.0,10.5413,10.5641,10.5277,10.5641,443163.0
2021-10-19 15:30:00,11.615,11.62,11.5701,11.58,585093.0,10.5595,10.5641,10.5187,10.5277,585093.0
2021-10-20 09:30:00,11.42,11.685,11.42,11.66,960821.0,10.3822,10.6232,10.3822,10.6004,960821.0
2021-10-20 10:00:00,11.6599,11.74,11.65,11.726,622162.0,10.6003,10.6732,10.5913,10.6604,622162.0
2021-10-20 10:30:00,11.73,11.89,11.73,11.8,735796.0,10.6641,10.8095,10.6641,10.7277,735796.0
2021-10-20 11:00:00,11.795,11.815,11.72,11.725,521482.0,10.7232,10.7413,10.655,10.6595,521482.0
2021-10-20 11:30:00,11.725,11.7673,11.72,11.735,284684.0,10.6595,10.698,10.655,10.6686,284684.0
2021-10-20 12:00:00,11.735,11.79,11.73,11.79,231842.0,10.6686,10.7186,10.6641,10.7186,231842.0
2021-10-20 12:30:00,11.79,11.82,11.76,11.7759,323104.0,10.7186,10.7459,10.6913,10.7058,323104.0
2021-10-20 13:00:00,11.775,11.79,11.75,11.785,379482.0,10.705,10.7186,10.6823,10.7141,379482.0
2021-10-20 13:30:00,11.78,11.795,11.755,11.775,263125.0,10.7095,10.7232,10.6868,10.705,263125.0
2021-10-20 14:00:00,11.775,11.78,11.74,11.76,439468.0,10.705,10.7095,10.6732,10.6913,439468.0
2021-10-20 14:30:00,11.76,11.77,11.715,11.715,286678.0,10.6913,10.7004,10.6504,10.6504,286678.0
2021-10-20 15:00:00,11.72,11.72,11.65,11.675,959683.0,10.655,10.655,10.5913,10.6141,959683.0
2021-10-20 15:30:00,11.675,11.7,11.61,11.63,1384173.0,10.6141,10.6368,10.555,10.5732,1384173.0
2021-10-21 09:30:00,11.54,11.71,11.48,11.67,1086091.0,10.4913,10.6459,10.4368,10.6095,1086091.0
2021-10-21 10:00:00,11.67,11.758,11.61,11.665,602811.0,10.6095,10.6895,10.555,10.605,602811.0
2021-10-21 10:30:00,11.67,11.75,11.495,11.505,777168.0,10.6095,10.6823,10.4504,10.4595,777168.0
2021-10-21 11:00:00,11.51,11.51,11.445,11.445,601855.0,10.4641,10.4641,10.405,10.405,601855.0
2021-10-21 11:30:00,11.445,11.57,11.4,11.57,652253.0,10.405,10.5186,10.3641,10.5186,652253.0
2021-10-21 12:00:00,11.565,11.62,11.55,11.62,418686.0,10.5141,10.5641,10.5004,10.5641,418686.0
2021-10-21 12:30:00,11.62,11.7,11.62,11.695,632687.0,10.5641,10.6368,10.5641,10.6322,632687.0
2021-10-21 13:00:00,11.7,11.74,11.68,11.71,421995.0,10.6368,10.6732,10.6186,10.6459,421995.0
2021-10-21 13:30:00,11.705,11.71,11.6,11.61,1286598.0,10.6413,10.6459,10.5459,10.555,1286598.0
2021-10-21 14:00:00,11.615,11.7,11.6104,11.68,576436.0,10.5595,10.6368,10.5553,10.6186,576436.0
2021-10-21 14:30:00,11.67,11.72,11.655,11.67,741930.0,10.6095,10.655,10.5959,10.6095,741930.0
2021-10-21 15:00:00,11.68,11.7,11.64,11.655,837580.0,10.6186,10.6368,10.5822,10.5959,837580.0
2021-10-21 15:30:00,11.655,11.68,11.6,11.62,972996.0,10.5959,10.6186,10.5459,10.5641,972996.0
2021-10-22 09:30:00,11.69,11.78,11.66,11.73,877467.0,10.6277,10.7095,10.6004,10.6641,877467.0
2021-10-22 10:00:00,11.725,11.725,11.6,11.69,451497.0,10.6595,10.6595,10.5459,10.6277,451497.0
2021-10-22 10:30:00,11.69,11.71,11.53,11.54,764139.0,10.6277,10.6459,10.4822,10.4913,764139.0
2021-10-22 11:00:00,11.55,11.625,11.54,11.585,450943.0,10.5004,10.5686,10.4913,10.5322,450943.0
2021-10-22 11:30:00,11.58,11.6,11.44,11.54,1183859.0,10.5277,10.5459,10.4004,10.4913,1183859.0
2021-10-22 12:00:00,11.545,11.63,11.545,11.58,500357.0,10.4959,10.5732,10.4959,10.5277,500357.0
2021-10-22 12:30:00,11.58,11.6,11.56,11.58,174222.0,10.5277,10.5459,10.5095,10.5277,174222.0
2021-10-22 13:00:00,11.585,11.6355,11.57,11.63,516938.0,10.5322,10.5782,10.5186,10.5732,516938.0
2021-10-22 13:30:00,11.64,11.65,11.585,11.585,318717.0,10.5822,10.5913,10.5322,10.5322,318717.0
2021-10-22 14:00:00,11.585,11.65,11.58,11.645,242161.0,10.5322,10.5913,10.5277,10.5868,242161.0
2021-10-22 14:30:00,11.645,11.66,11.635,11.645,368569.0,10.5868,10.6004,10.5777,10.5868,368569.0
2021-10-22 15:00:00,11.645,11.695,11.64,11.685,1265877.0,10.5868,10.6322,10.5822,10.6232,1265877.0
2021-10-22 15:30:00,11.69,11.74,11.685,11.74,1015070.0,10.6277,10.6732,10.6232,10.6732,1015070.0
2021-10-25 09:30:00,11.9,12.03,11.87,11.97,1898032.0,10.8186,10.9368,10.7913,10.8823,1898032.0
2021-10-25 10:00:00,11.98,12.02,11.945,12.0,1037283.0,10.8914,10.9277,10.8595,10.9095,1037283.0
2021-10-25 10:30:00,12.002,12.02,11.975,12.02,480898.0,10.9114,10.9277,10.8868,10.9277,480898.0
2021-10-25 11:00:00,12.015,12.06,11.995,12.025,487103.0,10.9232,10.9641,10.905,10.9323,487103.0
2021-10-25 11:30:00,12.02,12.025,11.9501,11.975,828730.0,10.9277,10.9323,10.8642,10.8868,828730.0
2021-10-25 12:00:00,11.97,11.98,11.88,11.88,607975.0,10.8823,10.8914,10.8004,10.8004,607975.0
2021-10-25 12:30:00,11.88,11.915,11.87,11.87,597643.0,10.8004,10.8323,10.7913,10.7913,597643.0
2021-10-25 13:00:00,11.878,11.9,11.845,11.889,527651.0,10.7986,10.8186,10.7686,10.8086,527651.0
2021-10-25 13:30:00,11.89,11.93,11.865,11.925,305453.0,10.8095,10.8459,10.7868,10.8413,305453.0
2021-10-25 14:00:00,11.925,11.96,11.89,11.935,479861.0,10.8413,10.8732,10.8095,10.8504,479861.0
2021-10-25 14:30:00,11.935,11.965,11.9,11.96,489068.0,10.8504,10.8777,10.8186,10.8732,489068.0
2021-10-25 15:00:00,11.955,12.0,11.945,12.0,338961.0,10.8686,10.9095,10.8595,10.9095,338961.0
2021-10-25 15:30:00,11.995,11.9967,11.945,11.95,1181113.0,10.905,10.9065,10.8595,10.8641,1181113.0
2021-10-26 09:30:00,12.02,12.03,11.81,11.93,762959.0,10.9277,10.9368,10.7368,10.8459,762959.0
2021-10-26 10:00:00,11.93,11.9757,11.91,11.94,433523.0,10.8459,10.8874,10.8277,10.855,433523.0
2021-10-26 10:30:00,11.935,11.96,11.905,11.92,433423.0,10.8504,10.8732,10.8232,10.8368,433423.0
2021-10-26 11:00:00,11.92,11.93,11.85,11.89,411937.0,10.8368,10.8459,10.7732,10.8095,411937.0
2021-10-26 11:30:00,11.89,11.89,11.845,11.845,255771.0,10.8095,10.8095,10.7686,10.7686,255771.0
2021-10-26 12:00:00,11.845,11.8662,11.82,11.84,412167.0,10.7686,10.7879,10.7459,10.7641,412167.0
2021-10-26 12:30:00,11.835,11.85,11.78,11.785,668418.0,10.7595,10.7732,10.7095,10.7141,668418.0
2021-10-26 13:00:00,11.7884,11.85,11.78,11.845,303415.0,10.7172,10.7732,10.7095,10.7686,303415.0
2021-10-26 13:30:00,11.85,11.8659,11.83,11.86,225986.0,10.7732,10.7876,10.755,10.7823,225986.0
2021-10-26 14:00:00,11.86,11.92,11.855,11.9101,298554.0,10.7823,10.8368,10.7777,10.8278,298554.0
2021-10-26 14:30:00,11.915,11.93,11.895,11.9,266502.0,10.8323,10.8459,10.8141,10.8186,266502.0
2021-10-26 15:00:00,11.9,11.935,11.9,11.93,416164.0,10.8186,10.8504,10.8186,10.8459,416164.0
2021-10-26 15:30:00,11.92,11.93,11.8549,11.88,1564799.0,10.8368,10.8459,10.7776,10.8004,1564799.0
2021-10-27 09:30:00,11.71,11.71,11.485,11.576,987664.0,10.6459,10.6459,10.4413,10.5241,987664.0
2021-10-27 10:00:00,11.58,11.78,11.57,11.715,497172.0,10.5277,10.7095,10.5186,10.6504,497172.0
2021-10-27 10:30:00,11.71,11.74,11.61,11.675,618799.0,10.6459,10.6732,10.555,10.6141,618799.0
2021-10-27 11:00:00,11.67,11.735,11.64,11.68,401413.0,10.6095,10.6686,10.5822,10.6186,401413.0
2021-10-27 11:30:00,11.685,11.74,11.67,11.7,236493.0,10.6232,10.6732,10.6095,10.6368,236493.0
2021-10-27 12:00:00,11.7,11.725,11.67,11.69,209122.0,10.6368,10.6595,10.6095,10.6277,209122.0
2021-10-27 12:30:00,11.7,11.7,11.64,11.67,285226.0,10.6368,10.6368,10.5822,10.6095,285226.0
2021-10-27 13:00:00,11.675,11.675,11.61,11.61,422115.0,10.6141,10.6141,10.555,10.555,422115.0
2021-10-27 13:30:00,11.615,11.6375,11.58,11.62,261778.0,10.5595,10.58,10.5277,10.5641,261778.0
2021-10-27 14:00:00,11.62,11.63,11.58,11.605,257365.0,10.5641,10.5732,10.5277,10.5504,257365.0
2021-10-27 14:30:00,11.605,11.62,11.58,11.615,269285.0,10.5504,10.5641,10.5277,10.5595,269285.0
2021-10-27 15:00:00,11.615,11.615,11.53,11.59,490554.0,10.5595,10.5595,10.4822,10.5368,490554.0
2021-10-27 15:30:00,11.595,11.6,11.515,11.515,1022237.0,10.5413,10.5459,10.4686,10.4686,1022237.0
2021-10-28 09:30:00,11.53,11.64,11.48,11.58,1380541.0,10.4822,10.5822,10.4368,10.5277,1380541.0
2021-10-28 10:00:00,11.58,11.6,11.45,11.58,632491.0,10.5277,10.5459,10.4095,10.5277,632491.0
2021-10-28 10:30:00,11.57,11.58,11.47,11.545,794698.0,10.5186,10.5277,10.4277,10.4959,794698.0
2021-10-28 11:00:00,11.55,11.57,11.51,11.53,614835.0,10.5004,10.5186,10.4641,10.4822,614835.0
2021-10-28 11:30:00,11.525,11.585,11.52,11.565,434917.0,10.4777,10.5322,10.4732,10.5141,434917.0
2021-10-28 12:00:00,11.565,11.63,11.56,11.62,540642.0,10.5141,10.5732,10.5095,10.5641,540642.0
2021-10-28 12:30:00,11.615,11.7,11.57,11.64,553321.0,10.5595,10.6368,10.5186,10.5822,553321.0
2021-10-28 13:00:00,11.645,11.69,11.63,11.685,433220.0,10.5868,10.6277,10.5732,10.6232,433220.0
2021-10-28 13:30:00,11.68,11.74,11.67,11.725,540886.0,10.6186,10.6732,10.6095,10.6595,540886.0
2021-10-28 14:00:00,11.725,11.78,11.71,11.775,610317.0,10.6595,10.7095,10.6459,10.705,610317.0
2021-10-28 14:30:00,11.775,11.775,11.73,11.735,276848.0,10.705,10.705,10.6641,10.6686,276848.0
2021-10-28 15:00:00,11.735,11.85,11.73,11.815,876306.0,10.6686,10.7732,10.6641,10.7413,876306.0
2021-10-28 15:30:00,11.815,11.82,11.77,11.805,1812943.0,10.7413,10.7459,10.7004,10.7323,1812943.0
2021-10-29 09:30:00,11.85,11.85,11.67,11.78,1057938.0,10.7732,10.7732,10.6095,10.7095,1057938.0
2021-10-29 10:00:00,11.775,11.8,11.7,11.77,1231529.0,10.705,10.7277,10.6368,10.7004,1231529.0
2021-10-29 10:30:00,11.77,11.85,11.74,11.835,533305.0,10.7004,10.7732,10.6732,10.7595,533305.0
2021-10-29 11:00:00,11.83,11.89,11.78,11.875,532628.0,10.755,10.8095,10.7095,10.7959,532628.0
2021-10-29 11:30:00,11.875,11.8899,11.82,11.82,456848.0,10.7959,10.8094,10.7459,10.7459,456848.0
2021-10-29 12:00:00,11.82,11.825,11.76,11.78,446922.0,10.7459,10.7504,10.6913,10.7095,446922.0
2021-10-29 12:30:00,11.775,11.8,11.76,11.8,470978.0,10.705,10.7277,10.6913,10.7277,470978.0
2021-10-29 13:00:00,11.795,11.81,11.76,11.78,223108.0,10.7232,10.7368,10.6913,10.7095,223108.0
2021-10-29 13:30:00,11.785,11.87,11.76,11.87,518897.0,10.7141,10.7913,10.6913,10.7913,518897.0
2021-10-29 14:00:00,11.87,11.89,11.81,11.845,805936.0,10.7913,10.8095,10.7368,10.7686,805936.0
2021-10-29 14:30:00,11.85,12.0,11.83,12.0,717237.0,10.7732,10.9095,10.755,10.9095,717237.0
2021-10-29 15:00:00,12.0,12.01,11.93,11.94,669211.0,10.9095,10.9186,10.8459,10.855,669211.0
2021-10-29 15:30:00,11.94,12.005,11.94,11.98,1348454.0,10.855,10.9141,10.855,10.8914,1348454.0
2021-11-01 09:30:00,12.14,12.24,12.05,12.12,1182579.0,11.0368,11.1277,10.955,11.0186,1182579.0
2021-11-01 10:00:00,12.12,12.14,12.0,12.07,1067871.0,11.0186,11.0368,10.9095,10.9732,1067871.0
2021-11-01 10:30:00,12.075,12.195,12.06,12.185,677419.0,10.9777,11.0868,10.9641,11.0777,677419.0
2021-11-01 11:00:00,12.18,12.26,12.15,12.245,488438.0,11.0732,11.1459,11.0459,11.1323,488438.0
2021-11-01 11:30:00,12.245,12.295,12.2,12.2857,541456.0,11.1323,11.1777,11.0914,11.1693,541456.0
2021-11-01 12:00:00,12.285,12.31,12.24,12.245,350670.0,11.1686,11.1914,11.1277,11.1323,350670.0
2021-11-01 12:30:00,12.24,12.26,12.21,12.25,433437.0,11.1277,11.1459,11.1005,11.1368,433437.0
2021-11-01 13:00:00,12.25,12.275,12.22,12.23,310303.0,11.1368,11.1595,11.1095,11.1186,310303.0
2021-11-01 13:30:00,12.2364,12.27,12.22,12.23,542814.0,11.1245,11.155,11.1095,11.1186,542814.0
2021-11-01 14:00:00,12.235,12.245,12.17,12.2,711639.0,11.1232,11.1323,11.0641,11.0914,711639.0
2021-11-01 14:30:00,12.2,12.24,12.19,12.225,325633.0,11.0914,11.1277,11.0823,11.1141,325633.0
2021-11-01 15:00:00,12.225,12.255,12.21,12.22,541096.0,11.1141,11.1414,11.1005,11.1095,541096.0
2021-11-01 15:30:00,12.225,12.24,12.21,12.24,888697.0,11.1141,11.1277,11.1005,11.1277,888697.0
2021-11-02 09:30:00,12.1,12.18,11.86,11.995,1707271.0,11.0004,11.0732,10.7823,10.905,1707271.0
2021-11-02 10:00:00,11.995,12.09,11.93,11.965,1382664.0,10.905,10.9914,10.8459,10.8777,1382664.0
2021-11-02 10:30:00,11.965,12.04,11.95,11.98,714475.0,10.8777,10.9459,10.8641,10.8914,714475.0
2021-11-02 11:00:00,11.9738,11.99,11.93,11.955,587849.0,10.8857,10.9004,10.8459,10.8686,587849.0
2021-11-02 11:30:00,11.96,11.968,11.8592,11.865,494396.0,10.8732,10.8804,10.7815,10.7868,494396.0
2021-11-02 12:00:00,11.87,11.95,11.86,11.92,285777.0,10.7913,10.8641,10.7823,10.8368,285777.0
2021-11-02 12:30:00,11.92,11.97,11.91,11.945,277244.0,10.8368,10.8823,10.8277,10.8595,277244.0
2021-11-02 13:00:00,11.95,11.97,11.935,11.97,262195.0,10.8641,10.8823,10.8504,10.8823,262195.0
2021-11-02 13:30:00,11.965,11.98,11.94,11.98,475348.0,10.8777,10.8914,10.855,10.8914,475348.0
2021-11-02 14:00:00,11.98,11.995,11.92,11.9268,372928.0,10.8914,10.905,10.8368,10.843,372928.0
2021-11-02 14:30:00,11.92,11.95,11.9,11.915,482730.0,10.8368,10.8641,10.8186,10.8323,482730.0
2021-11-02 15:00:00,11.92,11.95,11.875,11.95,507916.0,10.8368,10.8641,10.7959,10.8641,507916.0
2021-11-02 15:30:00,11.95,12.01,11.94,12.0,1811055.0,10.8641,10.9186,10.855,10.9095,1811055.0
2021-11-03 09:30:00,12.115,12.39,11.95,12.305,3129828.0,11.0141,11.2641,10.8641,11.1868,3129828.0
2021-11-03 10:00:00,12.305,12.39,12.15,12.18,1173485.0,11.1868,11.2641,11.0459,11.0732,1173485.0
2021-11-03 10:30:00,12.17,12.185,11.97,11.9988,1073665.0,11.0641,11.0777,10.8823,10.9084,1073665.0
2021-11-03 11:00:00,11.9901,12.04,11.915,12.0368,663973.0,10.9005,10.9459,10.8323,10.943,663973.0
2021-11-03 11:30:00,12.04,12.21,12.04,12.13,1269725.0,10.9459,11.1005,10.9459,11.0277,1269725.0
2021-11-03 12:00:00,12.13,12.17,12.07,12.08,581433.0,11.0277,11.0641,10.9732,10.9823,581433.0
2021-11-03 12:30:00,12.075,12.14,12.025,12.0529,469411.0,10.9777,11.0368,10.9323,10.9576,469411.0
2021-11-03 13:00:00,12.055,12.08,12.005,12.015,335108.0,10.9595,10.9823,10.9141,10.9232,335108.0
2021-11-03 13:30:00,12.015,12.015,11.94,11.965,268445.0,10.9232,10.9232,10.855,10.8777,268445.0
2021-11-03 14:00:00,11.96,12.055,11.955,12.025,485727.0,10.8732,10.9595,10.8686,10.9323,485727.0
2021-11-03 14:30:00,12.02,12.11,12.02,12.05,642006.0,10.9277,11.0095,10.9277,10.955,642006.0
2021-11-03 15:00:00,12.055,12.17,12.055,12.115,668344.0,10.9595,11.0641,10.9595,11.0141,668344.0
2021-11-03 15:30:00,12.11,12.17,12.06,12.15,2041237.0,11.0095,11.0641,10.9641,11.0459,2041237.0
2021-11-04 09:30:00,12.34,12.51,12.295,12.385,2703560.0,11.2186,11.3732,11.1777,11.2595,2703560.0
2021-11-04 10:00:00,12.385,12.47,12.305,12.325,1226926.0,11.2595,11.3368,11.1868,11.205,1226926.0
2021-11-04 10:30:00,12.325,12.565,12.325,12.51,1503774.0,11.205,11.4232,11.205,11.3732,1503774.0
2021-11-04 11:00:00,12.515,12.515,12.31,12.34,1432616.0,11.3777,11.3777,11.1914,11.2186,1432616.0
2021-11-04 11:30:00,12.335,12.405,12.305,12.375,916037.0,11.2141,11.2777,11.1868,11.2505,916037.0
2021-11-04 12:00:00,12.375,12.4699,12.375,12.425,715539.0,11.2505,11.3367,11.2505,11.2959,715539.0
2021-11-04 12:30:00,12.425,12.45,12.4,12.4,907710.0,11.2959,11.3186,11.2732,11.2732,907710.0
2021-11-04 13:00:00,12.4005,12.405,12.315,12.38,924317.0,11.2736,11.2777,11.1959,11.255,924317.0
2021-11-04 13:30:00,12.38,12.385,12.33,12.365,499069.0,11.255,11.2595,11.2095,11.2414,499069.0
2021-11-04 14:00:00,12.37,12.37,12.285,12.325,1029900.0,11.2459,11.2459,11.1686,11.205,1029900.0
2021-11-04 14:30:00,12.321,12.33,12.23,12.24,1042973.0,11.2014,11.2095,11.1186,11.1277,1042973.0
2021-11-04 15:00:00,12.245,12.25,12.16,12.215,784499.0,11.1323,11.1368,11.055,11.105,784499.0
2021-11-04 15:30:00,12.215,12.28,12.215,12.27,1870701.0,11.105,11.1641,11.105,11.155,1870701.0
2021-11-05 09:30:00,12.45,12.5,12.16,12.18,1357601.0,11.3186,11.3641,11.055,11.0732,1357601.0
2021-11-05 10:00:00,12.17,12.27,12.15,12.21,1215998.0,11.0641,11.155,11.0459,11.1005,1215998.0
2021-11-05 10:30:00,12.21,12.245,12.12,12.2,664382.0,11.1005,11.1323,11.0186,11.0914,664382.0
2021-11-05 11:00:00,12.205,12.34,12.2,12.315,607028.0,11.0959,11.2186,11.0914,11.1959,607028.0
2021-11-05 11:30:00,12.315,12.405,12.285,12.405,1506938.0,11.1959,11.2777,11.1686,11.2777,1506938.0
2021-11-05 12:00:00,12.405,12.44,12.32,12.435,530326.0,11.2777,11.3095,11.2005,11.305,530326.0
2021-11-05 12:30:00,12.44,12.59,12.43,12.585,1391331.0,11.3095,11.4459,11.3005,11.4414,1391331.0
2021-11-05 13:00:00,12.58,12.665,12.57,12.595,644227.0,11.4368,11.5141,11.4277,11.4505,644227.0
2021-11-05 13:30:00,12.59,12.74,12.59,12.705,745129.0,11.4459,11.5823,11.4459,11.5505,745129.0
2021-11-05 14:00:00,12.705,12.72,12.6,12.635,1225380.0,11.5505,11.5641,11.455,11.4868,1225380.0
2021-11-05 14:30:00,12.63,12.69,12.56,12.565,1124306.0,11.4823,11.5368,11.4186,11.4232,1124306.0
2021-11-05 15:00:00,12.56,12.6088,12.45,12.465,1542863.0,11.4186,11.463,11.3186,11.3323,1542863.0
2021-11-05 15:30:00,12.465,12.59,12.42,12.56,4946171.0,11.3323,11.4459,11.2914,11.4186,4946171.0
2021-11-08 09:30:00,12.66,13.1,12.6,13.075,2104024.0,11.5096,11.9096,11.455,11.8868,2104024.0
2021-11-08 10:00:00,13.08,13.16,13.04,13.06,1738907.0,11.8914,11.9641,11.855,11.8732,1738907.0
2021-11-08 10:30:00,13.06,13.11,12.98,13.0,1371092.0,11.8732,11.9187,11.8005,11.8187,1371092.0
2021-11-08 11:00:00,13.0,13.17,13.0,13.16,1139973.0,11.8187,11.9732,11.8187,11.9641,1139973.0
2021-11-08 11:30:00,13.155,13.415,13.15,13.4,1932527.0,11.9596,12.1959,11.955,12.1823,1932527.0
2021-11-08 12:00:00,13.39,13.44,13.315,13.42,951081.0,12.1732,12.2187,12.105,12.2005,951081.0
2021-11-08 12:30:00,13.42,13.48,13.35,13.385,1174615.0,12.2005,12.255,12.1369,12.1687,1174615.0
2021-11-08 13:00:00,13.38,13.4,13.33,13.37,739729.0,12.1641,12.1823,12.1187,12.155,739729.0
2021-11-08 13:30:00,13.37,13.385,13.06,13.079,1266218.0,12.155,12.1687,11.8732,11.8905,1266218.0
2021-11-08 14:00:00,13.075,13.115,12.97,13.055,1335127.0,11.8868,11.9232,11.7914,11.8687,1335127.0
2021-11-08 14:30:00,13.055,13.17,13.055,13.095,824163.0,11.8687,11.9732,11.8687,11.905,824163.0
2021-11-08 15:00:00,13.095,13.16,13.08,13.125,691361.0,11.905,11.9641,11.8914,11.9323,691361.0
2021-11-08 15:30:00,13.125,13.14,13.041,13.05,2164870.0,11.9323,11.9459,11.8559,11.8641,2164870.0
2021-11-09 09:30:00,13.14,13.315,13.0,13.025,1739765.0,11.9459,12.105,11.8187,11.8414,1739765.0
2021-11-09 10:00:00,13.025,13.075,12.9,13.07,884797.0,11.8414,11.8868,11.7277,11.8823,884797.0
2021-11-09 10:30:00,13.0698,13.13,13.025,13.04,1061954.0,11.8821,11.9368,11.8414,11.855,1061954.0
2021-11-09 11:00:00,13.045,13.105,13.01,13.08,360269.0,11.8596,11.9141,11.8278,11.8914,360269.0
2021-11-09 11:30:00,13.08,13.085,13.02,13.03,332296.0,11.8914,11.8959,11.8368,11.8459,332296.0
2021-11-09 12:00:00,13.02,13.105,12.955,13.08,480260.0,11.8368,11.9141,11.7778,11.8914,480260.0
2021-11-09 12:30:00,13.08,13.13,13.045,13.09,286579.0,11.8914,11.9368,11.8596,11.9005,286579.0
2021-11-09 13:00:00,13.095,13.1,13.0,13.02,433707.0,11.905,11.9096,11.8187,11.8368,433707.0
2021-11-09 13:30:00,13.02,13.03,12.99,13.015,447916.0,11.8368,11.8459,11.8096,11.8323,447916.0
2021-11-09 14:00:00,13.015,13.06,13.01,13.035,480270.0,11.8323,11.8732,11.8278,11.8505,480270.0
2021-11-09 14:30:00,13.0333,13.11,13.03,13.105,489426.0,11.8489,11.9187,11.8459,11.9141,489426.0
2021-11-09 15:00:00,13.11,13.16,13.09,13.1343,487424.0,11.9187,11.9641,11.9005,11.9408,487424.0
2021-11-09 15:30:00,13.135,13.185,13.1,13.16,1340595.0,11.9414,11.9869,11.9096,11.9641,1340595.0
2021-11-10 09:30:00,13.1,13.16,12.89,13.07,1376276.0,11.9096,11.9641,11.7187,11.8823,1376276.0
2021-11-10 10:00:00,13.065,13.1,12.99,13.03,712626.0,11.8778,11.9096,11.8096,11.8459,712626.0
2021-11-10 10:30:00,13.03,13.06,12.85,12.865,538970.0,11.8459,11.8732,11.6823,11.6959,538970.0
2021-11-10 11:00:00,12.86,12.92,12.83,12.89,1219898.0,11.6914,11.7459,11.6641,11.7187,1219898.0
2021-11-10 11:30:00,12.89,12.9,12.84,12.895,504854.0,11.7187,11.7277,11.6732,11.7232,504854.0
2021-11-10 12:00:00,12.9,12.91,12.84,12.845,467990.0,11.7277,11.7368,11.6732,11.6777,467990.0
2021-11-10 12:30:00,12.84,12.85,12.76,12.815,429263.0,11.6732,11.6823,11.6005,11.6505,429263.0
2021-11-10 13:00:00,12.815,12.84,12.77,12.81,830208.0,11.6505,11.6732,11.6096,11.6459,830208.0
2021-11-10 13:30:00,12.81,12.81,12.63,12.68,819891.0,11.6459,11.6459,11.4823,11.5277,819891.0
2021-11-10 14:00:00,12.68,12.71,12.61,12.615,360958.0,11.5277,11.555,11.4641,11.4686,360958.0
2021-11-10 14:30:00,12.615,12.66,12.56,12.61,693082.0,11.4686,11.5096,11.4186,11.4641,693082.0
2021-11-10 15:00:00,12.615,12.76,12.61,12.71,641615.0,11.4686,11.6005,11.4641,11.555,641615.0
2021-11-10 15:30:00,12.715,12.745,12.64,12.695,981002.0,11.5596,11.5868,11.4914,11.5414,981002.0
2021-11-11 09:30:00,12.69,12.99,12.69,12.85,1538453.0,11.5368,11.8096,11.5368,11.6823,1538453.0
2021-11-11 10:00:00,12.86,12.935,12.84,12.87,538875.0,11.6914,11.7596,11.6732,11.7005,538875.0
2021-11-11 10:30:00,12.86,12.91,12.83,12.89,370733.0,11.6914,11.7368,11.6641,11.7187,370733.0
2021-11-11 11:00:00,12.885,12.905,12.85,12.865,320310.0,11.7141,11.7323,11.6823,11.6959,320310.0
2021-11-11 11:30:00,12.865,12.91,12.86,12.91,420297.0,11.6959,11.7368,11.6914,11.7368,420297.0
2021-11-11 12:00:00,12.91,12.925,12.86,12.9,268982.0,11.7368,11.7505,11.6914,11.7277,268982.0
2021-11-11 12:30:00,12.9,12.905,12.86,12.875,217776.0,11.7277,11.7323,11.6914,11.705,217776.0
2021-11-11 13:00:00,12.87,12.91,12.82,12.835,578229.0,11.7005,11.7368,11.655,11.6687,578229.0
2021-11-11 13:30:00,12.835,12.865,12.82,12.825,187640.0,11.6687,11.6959,11.655,11.6596,187640.0
2021-11-11 14:00:00,12.825,12.84,12.77,12.805,295723.0,11.6596,11.6732,11.6096,11.6414,295723.0
2021-11-11 14:30:00,12.81,12.82,12.74,12.76,409373.0,11.6459,11.655,11.5823,11.6005,409373.0
2021-11-11 15:00:00,12.76,12.79,12.74,12.78,350426.0,11.6005,11.6277,11.5823,11.6187,350426.0
2021-11-11 15:30:00,12.78,12.83,12.7,12.78,1579458.0,11.6187,11.6641,11.5459,11.6187,1579458.0
2021-11-12 09:30:00,12.61,12.74,12.56,12.7,719240.0,11.4641,11.5823,11.4186,11.5459,719240.0
2021-11-12 10:00:00,12.72,12.74,12.63,12.641,396713.0,11.5641,11.5823,11.4823,11.4923,396713.0
2021-11-12 10:30:00,12.64,12.675,12.6,12.615,328617.0,11.4914,11.5232,11.455,11.4686,328617.0
2021-11-12 11:00:00,12.62,12.68,12.59,12.68,437843.0,11.4732,11.5277,11.4459,11.5277,437843.0
2021-11-12 11:30:00,12.68,12.75,12.65,12.655,297871.0,11.5277,11.5914,11.5005,11.505,297871.0
2021-11-12 12:00:00,12.65,12.685,12.61,12.645,355623.0,11.5005,11.5323,11.4641,11.4959,355623.0
2021-11-12 12:30:00,12.64,12.67,12.62,12.66,356665.0,11.4914,11.5186,11.4732,11.5096,356665.0
2021-11-12 13:00:00,12.66,12.75,12.65,12.71,358583.0,11.5096,11.5914,11.5005,11.555,358583.0
2021-11-12 13:30:00,12.71,12.71,12.67,12.685,318135.0,11.555,11.555,11.5186,11.5323,318135.0
2021-11-12 14:00:00,12.685,12.7661,12.67,12.745,571526.0,11.5323,11.606,11.5186,11.5868,571526.0
2021-11-12 14:30:00,12.75,12.75,12.68,12.695,536447.0,11.5914,11.5914,11.5277,11.5414,536447.0
2021-11-12 15:00:00,12.695,12.71,12.66,12.7053,670738.0,11.5414,11.555,11.5096,11.5507,670738.0
2021-11-12 15:30:00,12.71,12.75,12.7,12.75,844638.0,11.555,11.5914,11.5459,11.5914,844638.0
2021-11-15 09:30:00,12.59,12.75,12.26,12.425,1697905.0,11.4459,11.5914,11.1459,11.2959,1697905.0
2021-11-15 10:00:00,12.43,12.45,12.35,12.415,809313.0,11.3005,11.3186,11.2277,11.2868,809313.0
2021-11-15 10:30:00,12.42,12.52,12.36,12.45,698397.0,11.2914,11.3823,11.2368,11.3186,698397.0
2021-11-15 11:00:00,12.45,12.6,12.44,12.575,431029.0,11.3186,11.455,11.3095,11.4323,431029.0
2021-11-15 11:30:00,12.58,12.58,12.5,12.52,259907.0,11.4368,11.4368,11.3641,11.3823,259907.0
2021-11-15 12:00:00,12.515,12.52,12.45,12.47,279165.0,11.3777,11.3823,11.3186,11.3368,279165.0
2021-11-15 12:30:00,12.465,12.52,12.46,12.5,258987.0,11.3323,11.3823,11.3277,11.3641,258987.0
2021-11-15 13:00:00,12.5,12.59,12.49,12.59,354747.0,11.3641,11.4459,11.355,11.4459,354747.0
2021-11-15 13:30:00,12.59,12.63,12.58,12.6,281966.0,11.4459,11.4823,11.4368,11.455,281966.0
2021-11-15 14:00:00,12.61,12.635,12.58,12.6001,186461.0,11.4641,11.4868,11.4368,11.4551,186461.0
2021-11-15 14:30:00,12.6,12.63,12.59,12.615,239667.0,11.455,11.4823,11.4459,11.4686,239667.0
2021-11-15 15:00:00,12.62,12.65,12.56,12.565,307273.0,11.4732,11.5005,11.4186,11.4232,307273.0
2021-11-15 15:30:00,12.565,12.59,12.52,12.55,730247.0,11.4232,11.4459,11.3823,11.4096,730247.0
2021-11-16 09:30:00,12.6,12.64,12.36,12.36,706552.0,11.455,11.4914,11.2368,11.2368,706552.0
2021-11-16 10:00:00,12.365,12.45,12.32,12.33,643278.0,11.2414,11.3186,11.2005,11.2095,643278.0
2021-11-16 10:30:00,12.325,12.4,12.32,12.375,330640.0,11.205,11.2732,11.2005,11.2505,330640.0
2021-11-16 11:00:00,12.38,12.45,12.37,12.43,477279.0,11.255,11.3186,11.2459,11.3005,477279.0
2021-11-16 11:30:00,12.43,12.46,12.4,12.46,433132.0,11.3005,11.3277,11.2732,11.3277,433132.0
2021-11-16 12:00:00,12.465,12.54,12.45,12.54,212456.0,11.3323,11.4005,11.3186,11.4005,212456.0
2021-11-16 12:30:00,12.53,12.545,12.49,12.545,288977.0,11.3914,11.405,11.355,11.405,288977.0
2021-11-16 13:00:00,12.54,12.56,12.51,12.5401,202815.0,11.4005,11.4186,11.3732,11.4006,202815.0
2021-11-16 13:30:00,12.545,12.545,12.49,12.495,369213.0,11.405,11.405,11.355,11.3596,369213.0
2021-11-16 14:00:00,12.49,12.5,12.46,12.48,152179.0,11.355,11.3641,11.3277,11.3459,152179.0
2021-11-16 14:30:00,12.48,12.49,12.43,12.46,219273.0,11.3459,11.355,11.3005,11.3277,219273.0
2021-11-16 15:00:00,12.46,12.465,12.41,12.43,192689.0,11.3277,11.3323,11.2823,11.3005,192689.0
2021-11-16 15:30:00,12.42,12.44,12.365,12.375,701714.0,11.2914,11.3095,11.2414,11.2505,701714.0
2021-11-17 09:30:00,12.23,12.56,12.18,12.47,1777083.0,11.1186,11.4186,11.0732,11.3368,1777083.0
2021-11-17 10:00:00,12.46,12.53,12.41,12.48,372120.0,11.3277,11.3914,11.2823,11.3459,372120.0
2021-11-17 10:30:00,12.48,12.55,12.35,12.385,426963.0,11.3459,11.4096,11.2277,11.2595,426963.0
2021-11-17 11:00:00,12.39,12.4,12.28,12.31,433797.0,11.2641,11.2732,11.1641,11.1914,433797.0
2021-11-17 11:30:00,12.31,12.33,12.26,12.29,259243.0,11.1914,11.2095,11.1459,11.1732,259243.0
2021-11-17 12:00:00,12.3,12.3182,12.23,12.255,314482.0,11.1823,11.1988,11.1186,11.1414,314482.0
2021-11-17 12:30:00,12.255,12.26,12.21,12.22,352892.0,11.1414,11.1459,11.1005,11.1095,352892.0
2021-11-17 13:00:00,12.22,12.24,12.2,12.225,427875.0,11.1095,11.1277,11.0914,11.1141,427875.0
2021-11-17 13:30:00,12.225,12.35,12.22,12.3326,993488.0,11.1141,11.2277,11.1095,11.2119,993488.0
2021-11-17 14:00:00,12.335,12.36,12.31,12.335,421142.0,11.2141,11.2368,11.1914,11.2141,421142.0
2021-11-17 14:30:00,12.34,12.38,12.32,12.365,526271.0,11.2186,11.255,11.2005,11.2414,526271.0
2021-11-17 15:00:00,12.37,12.425,12.34,12.375,783248.0,11.2459,11.2959,11.2186,11.2505,783248.0
2021-11-17 15:30:00,12.375,12.44,12.36,12.435,2172944.0,11.2505,11.3095,11.2368,11.305,2172944.0
2021-11-18 09:30:00,12.42,12.8099,12.42,12.69,1431554.0,11.2914,11.6458,11.2914,11.5368,1431554.0
2021-11-18 10:00:00,12.685,12.75,12.51,12.555,935746.0,11.5323,11.5914,11.3732,11.4141,935746.0
2021-11-18 10:30:00,12.56,12.645,12.52,12.635,979056.0,11.4186,11.4959,11.3823,11.4868,979056.0
2021-11-18 11:00:00,12.635,12.73,12.63,12.71,667010.0,11.4868,11.5732,11.4823,11.555,667010.0
2021-11-18 11:30:00,12.71,12.73,12.65,12.68,502859.0,11.555,11.5732,11.5005,11.5277,502859.0
2021-11-18 12:00:00,12.67,12.75,12.66,12.745,394049.0,11.5186,11.5914,11.5096,11.5868,394049.0
2021-11-18 12:30:00,12.75,12.78,12.73,12.74,330051.0,11.5914,11.6187,11.5732,11.5823,330051.0
2021-11-18 13:00:00,12.735,12.76,12.68,12.75,288692.0,11.5777,11.6005,11.5277,11.5914,288692.0
2021-11-18 13:30:00,12.75,12.7651,12.71,12.72,300176.0,11.5914,11.6051,11.555,11.5641,300176.0
2021-11-18 14:00:00,12.72,12.725,12.66,12.69,378720.0,11.5641,11.5687,11.5096,11.5368,378720.0
2021-11-18 14:30:00,12.69,12.76,12.68,12.735,495032.0,11.5368,11.6005,11.5277,11.5777,495032.0
2021-11-18 15:00:00,12.74,12.77,12.69,12.755,609783.0,11.5823,11.6096,11.5368,11.5959,609783.0
2021-11-18 15:30:00,12.755,12.78,12.72,12.775,1214991.0,11.5959,11.6187,11.5641,11.6141,1214991.0
2021-11-19 09:30:00,12.36,12.43,12.0335,12.17,1817619.0,11.2368,11.3005,10.94,11.0641,1817619.0
2021-11-19 10:00:00,12.17,12.18,12.06,12.075,2041354.0,11.0641,11.0732,10.9641,10.9777,2041354.0
2021-11-19 10:30:00,12.0739,12.12,12.015,12.047,1170088.0,10.9767,11.0186,10.9232,10.9523,1170088.0
2021-11-19 11:00:00,12.0499,12.075,11.98,12.07,1127540.0,10.9549,10.9777,10.8914,10.9732,1127540.0
2021-11-19 11:30:00,12.07,12.18,12.04,12.16,646446.0,10.9732,11.0732,10.9459,11.055,646446.0
2021-11-19 12:00:00,12.16,12.2,12.14,12.19,324330.0,11.055,11.0914,11.0368,11.0823,324330.0
2021-11-19 12:30:00,12.2,12.22,12.165,12.2087,432181.0,11.0914,11.1095,11.0595,11.0993,432181.0
2021-11-19 13:00:00,12.21,12.22,12.12,12.175,396308.0,11.1005,11.1095,11.0186,11.0686,396308.0
2021-11-19 13:30:00,12.175,12.19,12.115,12.165,427128.0,11.0686,11.0823,11.0141,11.0595,427128.0
2021-11-19 14:00:00,12.16,12.23,12.13,12.19,501929.0,11.055,11.1186,11.0277,11.0823,501929.0
2021-11-19 14:30:00,12.19,12.2,12.1,12.105,452895.0,11.0823,11.0914,11.0004,11.005,452895.0
2021-11-19 15:00:00,12.105,12.17,12.1,12.145,576961.0,11.005,11.0641,11.0004,11.0414,576961.0
2021-11-19 15:30:00,12.145,12.15,12.1,12.12,1629590.0,11.0414,11.0459,11.0004,11.0186,1629590.0
2021-11-22 09:30:00,12.07,12.18,11.86,12.11,1105157.0,10.9732,11.0732,10.7823,11.0095,1105157.0
2021-11-22 10:00:00,12.11,12.1908,12.06,12.1481,599304.0,11.0095,11.083,10.9641,11.0442,599304.0
2021-11-22 10:30:00,12.15,12.23,12.15,12.175,471553.0,11.0459,11.1186,11.0459,11.0686,471553.0
2021-11-22 11:00:00,12.175,12.31,12.175,12.27,367874.0,11.0686,11.1914,11.0686,11.155,367874.0
2021-11-22 11:30:00,12.26,12.29,12.18,12.21,461551.0,11.1459,11.1732,11.0732,11.1005,461551.0
2021-11-22 12:00:00,12.21,12.2457,12.175,12.23,266668.0,11.1005,11.1329,11.0686,11.1186,266668.0
2021-11-22 12:30:00,12.23,12.2663,12.15,12.18,235389.0,11.1186,11.1516,11.0459,11.0732,235389.0
2021-11-22 13:00:00,12.18,12.26,12.18,12.25,202051.0,11.0732,11.1459,11.0732,11.1368,202051.0
2021-11-22 13:30:00,12.245,12.265,12.22,12.24,305442.0,11.1323,11.1505,11.1095,11.1277,305442.0
2021-11-22 14:00:00,12.24,12.24,12.165,12.215,224109.0,11.1277,11.1277,11.0595,11.105,224109.0
2021-11-22 14:30:00,12.215,12.24,12.205,12.2297,329680.0,11.105,11.1277,11.0959,11.1184,329680.0
2021-11-22 15:00:00,12.23,12.23,12.14,12.1553,434665.0,11.1186,11.1186,11.0368,11.0507,434665.0
2021-11-22 15:30:00,12.155,12.16,12.03,12.035,1122757.0,11.0504,11.055,10.9368,10.9414,1122757.0
2021-11-23 09:30:00,12.31,12.56,12.25,12.44,2026824.0,11.1914,11.4186,11.1368,11.3095,2026824.0
2021-11-23 10:00:00,12.45,12.56,12.435,12.515,968207.0,11.3186,11.4186,11.305,11.3777,968207.0
2021-11-23 10:30:00,12.51,12.5689,12.4728,12.4953,791369.0,11.3732,11.4267,11.3394,11.3598,791369.0
2021-11-23 11:00:00,12.495,12.66,12.465,12.645,854761.0,11.3596,11.5096,11.3323,11.4959,854761.0
2021-11-23 11:30:00,12.645,12.78,12.645,12.78,884970.0,11.4959,11.6187,11.4959,11.6187,884970.0
2021-11-23 12:00:00,12.77,12.84,12.74,12.84,543566.0,11.6096,11.6732,11.5823,11.6732,543566.0
2021-11-23 12:30:00,12.84,12.89,12.76,12.79,365691.0,11.6732,11.7187,11.6005,11.6277,365691.0
2021-11-23 13:00:00,12.79,12.845,12.79,12.82,313462.0,11.6277,11.6777,11.6277,11.655,313462.0
2021-11-23 13:30:00,12.82,12.875,12.76,12.855,699009.0,11.655,11.705,11.6005,11.6868,699009.0
2021-11-23 14:00:00,12.85,12.855,12.785,12.805,378017.0,11.6823,11.6868,11.6232,11.6414,378017.0
2021-11-23 14:30:00,12.8,12.815,12.715,12.745,800095.0,11.6368,11.6505,11.5596,11.5868,800095.0
2021-11-23 15:00:00,12.74,12.8,12.73,12.74,450946.0,11.5823,11.6368,11.5732,11.5823,450946.0
2021-11-23 15:30:00,12.74,12.83,12.73,12.82,1317680.0,11.5823,11.6641,11.5732,11.655,1317680.0
2021-11-24 09:30:00,12.61,13.0,12.59,12.975,814525.0,11.4641,11.8187,11.4459,11.7959,814525.0
2021-11-24 10:00:00,12.9796,13.149,12.97,13.115,780751.0,11.8001,11.9541,11.7914,11.9232,780751.0
2021-11-24 10:30:00,13.11,13.18,13.05,13.125,510807.0,11.9187,11.9823,11.8641,11.9323,510807.0
2021-11-24 11:00:00,13.125,13.16,13.075,13.11,315311.0,11.9323,11.9641,11.8868,11.9187,315311.0
2021-11-24 11:30:00,13.11,13.115,13.01,13.035,390245.0,11.9187,11.9232,11.8278,11.8505,390245.0
2021-11-24 12:00:00,13.035,13.055,12.965,13.035,308938.0,11.8505,11.8687,11.7868,11.8505,308938.0
2021-11-24 12:30:00,13.04,13.13,13.04,13.12,222382.0,11.855,11.9368,11.855,11.9278,222382.0
2021-11-24 13:00:00,13.12,13.14,13.08,13.115,311708.0,11.9278,11.9459,11.8914,11.9232,311708.0
2021-11-24 13:30:00,13.12,13.145,13.09,13.1425,329091.0,11.9278,11.9505,11.9005,11.9482,329091.0
2021-11-24 14:00:00,13.14,13.14,13.045,13.075,301680.0,11.9459,11.9459,11.8596,11.8868,301680.0
2021-11-24 14:30:00,13.07,13.09,13.05,13.06,338033.0,11.8823,11.9005,11.8641,11.8732,338033.0
2021-11-24 15:00:00,13.06,13.1259,13.045,13.08,567645.0,11.8732,11.9331,11.8596,11.8914,567645.0
2021-11-24 15:30:00,13.085,13.115,13.05,13.06,1224791.0,11.8959,11.9232,11.8641,11.8732,1224791.0
2021-11-26 09:30:00,11.92,12.03,11.75,12.02,2625547.0,10.8368,10.9368,10.6823,10.9277,2625547.0
2021-11-26 10:00:00,12.01,12.015,11.77,11.855,1033414.0,10.9186,10.9232,10.7004,10.7777,1033414.0
2021-11-26 10:30:00,11.855,11.93,11.82,11.855,801837.0,10.7777,10.8459,10.7459,10.7777,801837.0
2021-11-26 11:00:00,11.855,11.98,11.84,11.95,606734.0,10.7777,10.8914,10.7641,10.8641,606734.0
2021-11-26 11:30:00,11.94,12.12,11.91,12.05,872541.0,10.855,11.0186,10.8277,10.955,872541.0
2021-11-26 12:00:00,12.05,12.255,12.05,12.255,835427.0,10.955,11.1414,10.955,11.1414,835427.0
2021-11-26 12:30:00,12.26,12.4,12.21,12.39,1092148.0,11.1459,11.2732,11.1005,11.2641,1092148.0
2021-11-29 09:30:00,12.74,12.79,12.2594,12.28,2592824.0,11.5823,11.6277,11.1454,11.1641,2592824.0
2021-11-29 10:00:00,12.28,12.38,12.23,12.3099,1345015.0,11.1641,11.255,11.1186,11.1913,1345015.0
2021-11-29 10:30:00,12.305,12.31,12.21,12.285,673570.0,11.1868,11.1914,11.1005,11.1686,673570.0
2021-11-29 11:00:00,12.28,12.315,12.223,12.26,525349.0,11.1641,11.1959,11.1123,11.1459,525349.0
2021-11-29 11:30:00,12.26,12.305,12.235,12.285,491169.0,11.1459,11.1868,11.1232,11.1686,491169.0
2021-11-29 12:00:00,12.285,12.38,12.265,12.36,367412.0,11.1686,11.255,11.1505,11.2368,367412.0
2021-11-29 12:30:00,12.36,12.455,12.35,12.435,580227.0,11.2368,11.3232,11.2277,11.305,580227.0
2021-11-29 13:00:00,12.43,12.445,12.39,12.435,270795.0,11.3005,11.3141,11.2641,11.305,270795.0
2021-11-29 13:30:00,12.44,12.485,12.43,12.455,453307.0,11.3095,11.3505,11.3005,11.3232,453307.0
2021-11-29 14:00:00,12.455,12.485,12.42,12.42,484539.0,11.3232,11.3505,11.2914,11.2914,484539.0
2021-11-29 14:30:00,12.42,12.44,12.33,12.34,771586.0,11.2914,11.3095,11.2095,11.2186,771586.0
2021-11-29 15:00:00,12.345,12.47,12.34,12.4599,632245.0,11.2232,11.3368,11.2186,11.3276,632245.0
2021-11-29 15:30:00,12.46,12.465,12.39,12.44,790463.0,11.3277,11.3323,11.2641,11.3095,790463.0
2021-11-30 09:30:00,12.0,12.24,11.96,12.055,2159913.0,10.9095,11.1277,10.8732,10.9595,2159913.0
2021-11-30 10:00:00,12.05,12.18,11.98,12.03,1020858.0,10.955,11.0732,10.8914,10.9368,1020858.0
2021-11-30 10:30:00,12.02,12.23,12.02,12.17,952207.0,10.9277,11.1186,10.9277,11.0641,952207.0
2021-11-30 11:00:00,12.175,12.25,12.11,12.15,941748.0,11.0686,11.1368,11.0095,11.0459,941748.0
2021-11-30 11:30:00,12.15,12.155,11.84,11.855,1389375.0,11.0459,11.0504,10.7641,10.7777,1389375.0
2021-11-30 12:00:00,11.85,11.86,11.72,11.85,1185911.0,10.7732,10.7823,10.655,10.7732,1185911.0
2021-11-30 12:30:00,11.85,11.895,11.78,11.78,563942.0,10.7732,10.8141,10.7095,10.7095,563942.0
2021-11-30 13:00:00,11.785,11.805,11.7,11.759,1080460.0,10.7141,10.7323,10.6368,10.6904,1080460.0
2021-11-30 13:30:00,11.75,11.9,11.75,11.87,662891.0,10.6823,10.8186,10.6823,10.7913,662891.0
2021-11-30 14:00:00,11.87,11.97,11.845,11.97,798537.0,10.7913,10.8823,10.7686,10.8823,798537.0
2021-11-30 14:30:00,11.97,12.01,11.9,11.95,618549.0,10.8823,10.9186,10.8186,10.8641,618549.0
2021-11-30 15:00:00,11.95,12.025,11.91,11.92,635862.0,10.8641,10.9323,10.8277,10.8368,635862.0
2021-11-30 15:30:00,11.92,12.01,11.85,11.86,1712834.0,10.8368,10.9186,10.7732,10.7823,1712834.0
2021-12-01 09:30:00,12.37,12.52,12.13,12.17,1672079.0,11.2459,11.3823,11.0277,11.0641,1672079.0
2021-12-01 10:00:00,12.18,12.4,12.17,12.34,939941.0,11.0732,11.2732,11.0641,11.2186,939941.0
2021-12-01 10:30:00,12.34,12.475,12.24,12.445,950708.0,11.2186,11.3414,11.1277,11.3141,950708.0
2021-12-01 11:00:00,12.445,12.465,12.37,12.42,531117.0,11.3141,11.3323,11.2459,11.2914,531117.0
2021-12-01 11:30:00,12.4222,12.43,12.265,12.285,734485.0,11.2934,11.3005,11.1505,11.1686,734485.0
2021-12-01 12:00:00,12.285,12.41,12.24,12.355,799704.0,11.1686,11.2823,11.1277,11.2323,799704.0
2021-12-01 12:30:00,12.355,12.405,12.13,12.135,717772.0,11.2323,11.2777,11.0277,11.0323,717772.0
2021-12-01 13:00:00,12.14,12.175,12.07,12.08,981456.0,11.0368,11.0686,10.9732,10.9823,981456.0
2021-12-01 13:30:00,12.08,12.085,11.89,11.98,1370705.0,10.9823,10.9868,10.8095,10.8914,1370705.0
2021-12-01 14:00:00,11.98,12.03,11.84,11.88,1037966.0,10.8914,10.9368,10.7641,10.8004,1037966.0
2021-12-01 14:30:00,11.88,11.995,11.88,11.92,661206.0,10.8004,10.905,10.8004,10.8368,661206.0
2021-12-01 15:00:00,11.92,11.94,11.76,11.82,701381.0,10.8368,10.855,10.6913,10.7459,701381.0
2021-12-01 15:30:00,11.82,11.88,11.78,11.795,1356732.0,10.7459,10.8004,10.7095,10.7232,1356732.0
2021-12-02 09:30:00,11.71,12.125,11.47,12.09,2363335.0,10.6459,11.0232,10.4277,10.9914,2363335.0
2021-12-02 10:00:00,12.08,12.1,11.8701,11.935,993381.0,10.9823,11.0004,10.7914,10.8504,993381.0
2021-12-02 10:30:00,11.935,12.07,11.89,12.05,724760.0,10.8504,10.9732,10.8095,10.955,724760.0
2021-12-02 11:00:00,12.06,12.07,11.975,12.05,439551.0,10.9641,10.9732,10.8868,10.955,439551.0
2021-12-02 11:30:00,12.05,12.085,11.97,12.05,478881.0,10.955,10.9868,10.8823,10.955,478881.0
2021-12-02 12:00:00,12.06,12.11,12.035,12.09,326591.0,10.9641,11.0095,10.9414,10.9914,326591.0
2021-12-02 12:30:00,12.1,12.13,12.035,12.04,275164.0,11.0004,11.0277,10.9414,10.9459,275164.0
2021-12-02 13:00:00,12.04,12.04,11.885,11.89,546820.0,10.9459,10.9459,10.805,10.8095,546820.0
2021-12-02 13:30:00,11.9,12.01,11.865,12.005,415385.0,10.8186,10.9186,10.7868,10.9141,415385.0
2021-12-02 14:00:00,12.01,12.11,12.0,12.1,622152.0,10.9186,11.0095,10.9095,11.0004,622152.0
2021-12-02 14:30:00,12.1,12.11,12.06,12.08,230342.0,11.0004,11.0095,10.9641,10.9823,230342.0
2021-12-02 15:00:00,12.09,12.14,12.055,12.085,431962.0,10.9914,11.0368,10.9595,10.9868,431962.0
2021-12-02 15:30:00,12.085,12.1,12.03,12.08,897136.0,10.9868,11.0004,10.9368,10.9823,897136.0
2021-12-03 09:30:00,12.33,12.41,12.01,12.06,1188478.0,11.2095,11.2823,10.9186,10.9641,1188478.0
2021-12-03 10:00:00,12.0699,12.115,11.99,12.06,602106.0,10.9731,11.0141,10.9004,10.9641,602106.0
2021-12-03 10:30:00,12.06,12.06,11.825,11.87,744829.0,10.9641,10.9641,10.7504,10.7913,744829.0
2021-12-03 11:00:00,11.86,11.91,11.785,11.87,774601.0,10.7823,10.8277,10.7141,10.7913,774601.0
2021-12-03 11:30:00,11.87,11.91,11.73,11.75,679234.0,10.7913,10.8277,10.6641,10.6823,679234.0
2021-12-03 12:00:00,11.76,11.87,11.72,11.825,520420.0,10.6913,10.7913,10.655,10.7504,520420.0
2021-12-03 12:30:00,11.8262,11.86,11.755,11.7875,376321.0,10.7515,10.7823,10.6868,10.7163,376321.0
2021-12-03 13:00:00,11.78,11.8775,11.755,11.812,516613.0,10.7095,10.7982,10.6868,10.7386,516613.0
2021-12-03 13:30:00,11.82,11.82,11.74,11.78,473941.0,10.7459,10.7459,10.6732,10.7095,473941.0
2021-12-03 14:00:00,11.79,11.86,11.745,11.86,686928.0,10.7186,10.7823,10.6777,10.7823,686928.0
2021-12-03 14:30:00,11.86,11.875,11.755,11.79,544158.0,10.7823,10.7959,10.6868,10.7186,544158.0
2021-12-03 15:00:00,11.79,11.86,11.76,11.845,439319.0,10.7186,10.7823,10.6913,10.7686,439319.0
2021-12-03 15:30:00,11.85,11.91,11.76,11.84,1065998.0,10.7732,10.8277,10.6913,10.7641,1065998.0
2021-12-06 09:30:00,12.03,12.15,11.89,12.07,1274289.0,10.9368,11.0459,10.8095,10.9732,1274289.0
2021-12-06 10:00:00,12.085,12.185,11.93,12.175,1744380.0,10.9868,11.0777,10.8459,11.0686,1744380.0
2021-12-06 10:30:00,12.18,12.255,12.14,12.25,947411.0,11.0732,11.1414,11.0368,11.1368,947411.0
2021-12-06 11:00:00,12.245,12.245,12.11,12.185,958184.0,11.1323,11.1323,11.0095,11.0777,958184.0
2021-12-06 11:30:00,12.19,12.22,12.15,12.206,440533.0,11.0823,11.1095,11.0459,11.0968,440533.0
2021-12-06 12:00:00,12.205,12.26,12.175,12.26,444169.0,11.0959,11.1459,11.0686,11.1459,444169.0
2021-12-06 12:30:00,12.26,12.38,12.25,12.365,716795.0,11.1459,11.255,11.1368,11.2414,716795.0
2021-12-06 13:00:00,12.37,12.41,12.34,12.37,379489.0,11.2459,11.2823,11.2186,11.2459,379489.0
2021-12-06 13:30:00,12.37,12.4201,12.345,12.415,703735.0,11.2459,11.2915,11.2232,11.2868,703735.0
2021-12-06 14:00:00,12.42,12.4352,12.385,12.435,425113.0,11.2914,11.3052,11.2595,11.305,425113.0
2021-12-06 14:30:00,12.44,12.475,12.38,12.41,538139.0,11.3095,11.3414,11.255,11.2823,538139.0
2021-12-06 15:00:00,12.405,12.42,12.38,12.4,828258.0,11.2777,11.2914,11.255,11.2732,828258.0
2021-12-06 15:30:00,12.41,12.44,12.27,12.29,2192373.0,11.2823,11.3095,11.155,11.1732,2192373.0
2021-12-07 09:30:00,12.64,13.0,12.625,12.9666,1502675.0,11.4914,11.8187,11.4777,11.7883,1502675.0
2021-12-07 10:00:00,12.965,12.975,12.86,12.91,1000897.0,11.7868,11.7959,11.6914,11.7368,1000897.0
2021-12-07 10:30:00,12.92,12.96,12.85,12.95,536643.0,11.7459,11.7823,11.6823,11.7732,536643.0
2021-12-07 11:00:00,12.95,12.96,12.83,12.885,425422.0,11.7732,11.7823,11.6641,11.7141,425422.0
2021-12-07 11:30:00,12.89,12.9,12.8,12.83,390154.0,11.7187,11.7277,11.6368,11.6641,390154.0
2021-12-07 12:00:00,12.825,12.875,12.8,12.83,279587.0,11.6596,11.705,11.6368,11.6641,279587.0
2021-12-07 12:30:00,12.83,12.87,12.805,12.865,262827.0,11.6641,11.7005,11.6414,11.6959,262827.0
2021-12-07 13:00:00,12.86,12.88,12.735,12.805,366753.0,11.6914,11.7096,11.5777,11.6414,366753.0
2021-12-07 13:30:00,12.805,12.83,12.74,12.825,447705.0,11.6414,11.6641,11.5823,11.6596,447705.0
2021-12-07 14:00:00,12.82,12.895,12.8,12.87,391199.0,11.655,11.7232,11.6368,11.7005,391199.0
2021-12-07 14:30:00,12.87,12.91,12.84,12.895,277938.0,11.7005,11.7368,11.6732,11.7232,277938.0
2021-12-07 15:00:00,12.89,12.945,12.83,12.835,577990.0,11.7187,11.7687,11.6641,11.6687,577990.0
2021-12-07 15:30:00,12.835,12.85,12.76,12.83,1245193.0,11.6687,11.6823,11.6005,11.6641,1245193.0
2021-12-08 09:30:00,12.91,13.05,12.7258,12.77,1583272.0,11.7368,11.8641,11.5694,11.6096,1583272.0
2021-12-08 10:00:00,12.77,12.79,12.6601,12.7,659872.0,11.6096,11.6277,11.5096,11.5459,659872.0
2021-12-08 10:30:00,12.69,12.715,12.585,12.585,664259.0,11.5368,11.5596,11.4414,11.4414,664259.0
2021-12-08 11:00:00,12.585,12.705,12.46,12.655,1496410.0,11.4414,11.5505,11.3277,11.505,1496410.0
2021-12-08 11:30:00,12.66,12.71,12.63,12.635,548908.0,11.5096,11.555,11.4823,11.4868,548908.0
2021-12-08 12:00:00,12.63,12.72,12.6,12.68,425435.0,11.4823,11.5641,11.455,11.5277,425435.0
2021-12-08 12:30:00,12.685,12.7,12.58,12.59,891762.0,11.5323,11.5459,11.4368,11.4459,891762.0
2021-12-08 13:00:00,12.59,12.67,12.58,12.63,646084.0,11.4459,11.5186,11.4368,11.4823,646084.0
2021-12-08 13:30:00,12.635,12.71,12.63,12.68,364934.0,11.4868,11.555,11.4823,11.5277,364934.0
2021-12-08 14:00:00,12.68,12.7,12.61,12.63,208350.0,11.5277,11.5459,11.4641,11.4823,208350.0
2021-12-08 14:30:00,12.625,12.71,12.625,12.67,425854.0,11.4777,11.555,11.4777,11.5186,425854.0
2021-12-08 15:00:00,12.67,12.74,12.66,12.71,276348.0,11.5186,11.5823,11.5096,11.555,276348.0
2021-12-08 15:30:00,12.715,12.745,12.695,12.73,683507.0,11.5596,11.5868,11.5414,11.5732,683507.0
2021-12-09 09:30:00,12.55,12.55,12.355,12.455,1000003.0,11.4096,11.4096,11.2323,11.3232,1000003.0
2021-12-09 10:00:00,12.45,12.51,12.36,12.37,773661.0,11.3186,11.3732,11.2368,11.2459,773661.0
2021-12-09 10:30:00,12.365,12.465,12.365,12.4,484422.0,11.2414,11.3323,11.2414,11.2732,484422.0
2021-12-09 11:00:00,12.4,12.41,12.35,12.36,349794.0,11.2732,11.2823,11.2277,11.2368,349794.0
2021-12-09 11:30:00,12.365,12.37,12.2201,12.245,860247.0,11.2414,11.2459,11.1096,11.1323,860247.0
2021-12-09 12:00:00,12.24,12.305,12.22,12.27,689073.0,11.1277,11.1868,11.1095,11.155,689073.0
2021-12-09 12:30:00,12.275,12.355,12.255,12.34,355307.0,11.1595,11.2323,11.1414,11.2186,355307.0
2021-12-09 13:00:00,12.33,12.37,12.31,12.31,380150.0,11.2095,11.2459,11.1914,11.1914,380150.0
2021-12-09 13:30:00,12.31,12.36,12.27,12.335,675482.0,11.1914,11.2368,11.155,11.2141,675482.0
2021-12-09 14:00:00,12.34,12.4,12.31,12.35,445663.0,11.2186,11.2732,11.1914,11.2277,445663.0
2021-12-09 14:30:00,12.35,12.38,12.3,12.305,457885.0,11.2277,11.255,11.1823,11.1868,457885.0
2021-12-09 15:00:00,12.31,12.35,12.28,12.295,875519.0,11.1914,11.2277,11.1641,11.1777,875519.0
2021-12-09 15:30:00,12.295,12.325,12.27,12.29,1436561.0,11.1777,11.205,11.155,11.1732,1436561.0
2021-12-10 09:30:00,12.44,12.48,12.08,12.12,1122924.0,11.3095,11.3459,10.9823,11.0186,1122924.0
2021-12-10 10:00:00,12.13,12.23,12.105,12.205,569338.0,11.0277,11.1186,11.005,11.0959,569338.0
2021-12-10 10:30:00,12.21,12.23,12.16,12.19,359173.0,11.1005,11.1186,11.055,11.0823,359173.0
2021-12-10 11:00:00,12.19,12.205,12.145,12.15,520460.0,11.0823,11.0959,11.0414,11.0459,520460.0
2021-12-10 11:30:00,12.145,12.22,12.135,12.19,279177.0,11.0414,11.1095,11.0323,11.0823,279177.0
2021-12-10 12:00:00,12.19,12.24,12.17,12.19,336463.0,11.0823,11.1277,11.0641,11.0823,336463.0
2021-12-10 12:30:00,12.185,12.22,12.16,12.195,391906.0,11.0777,11.1095,11.055,11.0868,391906.0
2021-12-10 13:00:00,12.2,12.24,12.17,12.2,398253.0,11.0914,11.1277,11.0641,11.0914,398253.0
2021-12-10 13:30:00,12.2,12.22,12.17,12.21,372099.0,11.0914,11.1095,11.0641,11.1005,372099.0
2021-12-10 14:00:00,12.21,12.32,12.21,12.32,384036.0,11.1005,11.2005,11.1005,11.2005,384036.0
2021-12-10 14:30:00,12.32,12.33,12.25,12.26,213174.0,11.2005,11.2095,11.1368,11.1459,213174.0
2021-12-10 15:00:00,12.26,12.29,12.25,12.26,249048.0,11.1459,11.1732,11.1368,11.1459,249048.0
2021-12-10 15:30:00,12.26,12.36,12.26,12.35,773304.0,11.1459,11.2368,11.1459,11.2277,773304.0
2021-12-13 09:30:00,12.14,12.29,12.03,12.075,961675.0,11.0368,11.1732,10.9368,10.9777,961675.0
2021-12-13 10:00:00,12.07,12.1,11.98,12.02,561570.0,10.9732,11.0004,10.8914,10.9277,561570.0
2021-12-13 10:30:00,12.01,12.09,11.985,12.01,550156.0,10.9186,10.9914,10.8959,10.9186,550156.0
2021-12-13 11:00:00,12.01,12.04,11.92,11.93,593276.0,10.9186,10.9459,10.8368,10.8459,593276.0
2021-12-13 11:30:00,11.93,11.975,11.92,11.955,893276.0,10.8459,10.8868,10.8368,10.8686,893276.0
2021-12-13 12:00:00,11.955,12.0199,11.945,12.01,478893.0,10.8686,10.9276,10.8595,10.9186,478893.0
2021-12-13 12:30:00,12.01,12.02,11.945,11.965,199577.0,10.9186,10.9277,10.8595,10.8777,199577.0
2021-12-13 13:00:00,11.96,11.965,11.925,11.945,331302.0,10.8732,10.8777,10.8413,10.8595,331302.0
2021-12-13 13:30:00,11.94,11.98,11.9,11.935,775288.0,10.855,10.8914,10.8186,10.8504,775288.0
2021-12-13 14:00:00,11.935,11.99,11.93,11.95,356843.0,10.8504,10.9004,10.8459,10.8641,356843.0
2021-12-13 14:30:00,11.95,11.965,11.92,11.96,419367.0,10.8641,10.8777,10.8368,10.8732,419367.0
2021-12-13 15:00:00,11.96,12.03,11.96,12.01,259860.0,10.8732,10.9368,10.8732,10.9186,259860.0
2021-12-13 15:30:00,12.015,12.04,11.9,11.91,1121309.0,10.9232,10.9459,10.8186,10.8277,1121309.0
2021-12-14 09:30:00,11.72,11.945,11.7,11.8701,901628.0,10.6794,10.8844,10.6612,10.8162,901628.0
2021-12-14 10:00:00,11.87,11.92,11.755,11.825,699609.0,10.8161,10.8617,10.7113,10.7751,699609.0
2021-12-14 10:30:00,11.825,11.885,11.73,11.77,673057.0,10.7751,10.8298,10.6885,10.725,673057.0
2021-12-14 11:00:00,11.76,11.815,11.73,11.8,500179.0,10.7159,10.766,10.6885,10.7523,500179.0
2021-12-14 11:30:00,11.79,11.815,11.73,11.73,557338.0,10.7432,10.766,10.6885,10.6885,557338.0
2021-12-14 12:00:00,11.73,11.8,11.705,11.795,723176.0,10.6885,10.7523,10.6658,10.7478,723176.0
2021-12-14 12:30:00,11.79,11.805,11.75,11.78,327965.0,10.7432,10.7569,10.7068,10.7341,327965.0
2021-12-14 13:00:00,11.775,11.82,11.775,11.8,643787.0,10.7295,10.7705,10.7295,10.7523,643787.0
2021-12-14 13:30:00,11.8,11.86,11.77,11.855,616721.0,10.7523,10.807,10.725,10.8024,616721.0
2021-12-14 14:00:00,11.855,11.86,11.785,11.84,622546.0,10.8024,10.807,10.7386,10.7888,622546.0
2021-12-14 14:30:00,11.85,11.855,11.775,11.81,306497.0,10.7979,10.8024,10.7295,10.7614,306497.0
2021-12-14 15:00:00,11.81,11.83,11.765,11.78,696184.0,10.7614,10.7797,10.7204,10.7341,696184.0
2021-12-14 15:30:00,11.78,11.8,11.735,11.78,2450833.0,10.7341,10.7523,10.6931,10.7341,2450833.0
2021-12-15 09:30:00,11.63,11.79,11.4,11.43,1723830.0,10.5974,10.7432,10.3878,10.4152,1723830.0
2021-12-15 10:00:00,11.425,11.45,11.2,11.265,1726434.0,10.4106,10.4334,10.2056,10.2648,1726434.0
2021-12-15 10:30:00,11.27,11.35,11.19,11.25,1036957.0,10.2694,10.3423,10.1965,10.2511,1036957.0
2021-12-15 11:00:00,11.25,11.405,11.24,11.36,671577.0,10.2511,10.3924,10.242,10.3514,671577.0
2021-12-15 11:30:00,11.36,11.4,11.32,11.385,450164.0,10.3514,10.3878,10.3149,10.3742,450164.0
2021-12-15 12:00:00,11.39,11.495,11.38,11.49,395232.0,10.3787,10.4744,10.3696,10.4698,395232.0
2021-12-15 12:30:00,11.49,11.52,11.46,11.495,333789.0,10.4698,10.4972,10.4425,10.4744,333789.0
2021-12-15 13:00:00,11.495,11.52,11.4701,11.475,273950.0,10.4744,10.4972,10.4517,10.4562,273950.0
2021-12-15 13:30:00,11.475,11.5,11.46,11.49,346349.0,10.4562,10.479,10.4425,10.4698,346349.0
2021-12-15 14:00:00,11.49,11.66,11.42,11.57,843297.0,10.4698,10.6247,10.4061,10.5427,843297.0
2021-12-15 14:30:00,11.565,11.65,11.56,11.595,718700.0,10.5382,10.6156,10.5336,10.5655,718700.0
2021-12-15 15:00:00,11.595,11.79,11.59,11.785,578383.0,10.5655,10.7432,10.561,10.7386,578383.0
2021-12-15 15:30:00,11.785,11.83,11.72,11.76,1400194.0,10.7386,10.7797,10.6794,10.7159,1400194.0
2021-12-16 09:30:00,11.89,12.179,11.89,12.035,1367355.0,10.8343,11.0977,10.8343,10.9665,1367355.0
2021-12-16 10:00:00,12.04,12.25,12.0,12.22,1321108.0,10.971,11.1624,10.9346,11.135,1321108.0
2021-12-16 10:30:00,12.217,12.38,12.2,12.28,1157724.0,11.1323,11.2808,11.1168,11.1897,1157724.0
2021-12-16 11:00:00,12.29,12.3,12.175,12.22,611818.0,11.1988,11.2079,11.094,11.135,611818.0
2021-12-16 11:30:00,12.22,12.22,12.11,12.11,568107.0,11.135,11.135,11.0348,11.0348,568107.0
2021-12-16 12:00:00,12.11,12.14,12.075,12.1099,307004.0,11.0348,11.0621,11.0029,11.0347,307004.0
2021-12-16 12:30:00,12.11,12.12,12.035,12.035,396083.0,11.0348,11.0439,10.9665,10.9665,396083.0
2021-12-16 13:00:00,12.035,12.085,12.025,12.045,271668.0,10.9665,11.012,10.9573,10.9756,271668.0
2021-12-16 13:30:00,12.05,12.06,11.99,12.0,261870.0,10.9801,10.9892,10.9254,10.9346,261870.0
2021-12-16 14:00:00,11.995,12.015,11.89,11.89,398827.0,10.93,10.9482,10.8343,10.8343,398827.0
2021-12-16 14:30:00,11.895,11.92,11.84,11.905,398802.0,10.8389,10.8617,10.7888,10.848,398802.0
2021-12-16 15:00:00,11.9,11.91,11.85,11.9096,374363.0,10.8434,10.8526,10.7979,10.8522,374363.0
2021-12-16 15:30:00,11.91,11.92,11.77,11.785,1604007.0,10.8526,10.8617,10.725,10.7386,1604007.0
2021-12-17 09:30:00,11.54,11.73,11.385,11.405,1081465.0,10.5154,10.6885,10.3742,10.3924,1081465.0
2021-12-17 10:00:00,11.4,11.46,11.285,11.46,832979.0,10.3878,10.4425,10.283,10.4425,832979.0
2021-12-17 10:30:00,11.45,11.65,11.43,11.63,838740.0,10.4334,10.6156,10.4152,10.5974,838740.0
2021-12-17 11:00:00,11.63,11.755,11.625,11.715,569537.0,10.5974,10.7113,10.5929,10.6749,569537.0
2021-12-17 11:30:00,11.715,11.735,11.58,11.59,495705.0,10.6749,10.6931,10.5519,10.561,495705.0
2021-12-17 12:00:00,11.59,11.59,11.52,11.52,306221.0,10.561,10.561,10.4972,10.4972,306221.0
2021-12-17 12:30:00,11.525,11.57,11.4,11.415,820358.0,10.5017,10.5427,10.3878,10.4015,820358.0
2021-12-17 13:00:00,11.415,11.45,11.395,11.43,345904.0,10.4015,10.4334,10.3833,10.4152,345904.0
2021-12-17 13:30:00,11.425,11.43,11.395,11.415,285283.0,10.4106,10.4152,10.3833,10.4015,285283.0
2021-12-17 14:00:00,11.42,11.43,11.37,11.41,252960.0,10.4061,10.4152,10.3605,10.3969,252960.0
2021-12-17 14:30:00,11.41,11.455,11.38,11.385,315449.0,10.3969,10.4379,10.3696,10.3742,315449.0
2021-12-17 15:00:00,11.38,11.45,11.38,11.41,381991.0,10.3696,10.4334,10.3696,10.3969,381991.0
2021-12-17 15:30:00,11.41,11.415,11.27,11.28,1401463.0,10.3969,10.4015,10.2694,10.2785,1401463.0
2021-12-20 09:30:00,10.83,10.925,10.72,10.92,1509860.0,9.8684,9.955,9.7682,9.9504,1509860.0
2021-12-20 10:00:00,10.9201,11.09,10.9,11.035,820319.0,9.9505,10.1054,9.9322,10.0552,820319.0
2021-12-20 10:30:00,11.03,11.035,10.87,10.93,575129.0,10.0507,10.0552,9.9049,9.9596,575129.0
2021-12-20 11:00:00,10.92,10.97,10.88,10.965,607457.0,9.9504,9.996,9.914,9.9915,607457.0
2021-12-20 11:30:00,10.96,11.03,10.95,11.015,433760.0,9.9869,10.0507,9.9778,10.037,433760.0
2021-12-20 12:00:00,11.015,11.085,11.005,11.065,222638.0,10.037,10.1008,10.0279,10.0826,222638.0
2021-12-20 12:30:00,11.065,11.115,11.05,11.08,310718.0,10.0826,10.1281,10.0689,10.0962,310718.0
2021-12-20 13:00:00,11.08,11.11,11.045,11.075,291538.0,10.0962,10.1236,10.0644,10.0917,291538.0
2021-12-20 13:30:00,11.07,11.135,11.045,11.1,241555.0,10.0871,10.1464,10.0644,10.1145,241555.0
2021-12-20 14:00:00,11.1,11.1499,11.095,11.14,252548.0,10.1145,10.1599,10.1099,10.1509,252548.0
2021-12-20 14:30:00,11.14,11.145,11.085,11.13,283446.0,10.1509,10.1555,10.1008,10.1418,283446.0
2021-12-20 15:00:00,11.125,11.17,11.12,11.165,383433.0,10.1372,10.1783,10.1327,10.1737,383433.0
2021-12-20 15:30:00,11.16,11.18,11.11,11.15,1129150.0,10.1691,10.1874,10.1236,10.16,1129150.0
2021-12-21 09:30:00,11.45,11.57,11.37,11.51,735739.0,10.4334,10.5427,10.3605,10.4881,735739.0
2021-12-21 10:00:00,11.51,11.595,11.485,11.53,586423.0,10.4881,10.5655,10.4653,10.5063,586423.0
2021-12-21 10:30:00,11.525,11.575,11.51,11.535,311616.0,10.5017,10.5473,10.4881,10.5108,311616.0
2021-12-21 11:00:00,11.535,11.59,11.525,11.565,270744.0,10.5108,10.561,10.5017,10.5382,270744.0
2021-12-21 11:30:00,11.57,11.59,11.525,11.56,575651.0,10.5427,10.561,10.5017,10.5336,575651.0
2021-12-21 12:00:00,11.5659,11.62,11.56,11.62,363472.0,10.539,10.5883,10.5336,10.5883,363472.0
2021-12-21 12:30:00,11.62,11.685,11.62,11.66,367067.0,10.5883,10.6475,10.5883,10.6247,367067.0
2021-12-21 13:00:00,11.66,11.67,11.62,11.65,259496.0,10.6247,10.6339,10.5883,10.6156,259496.0
2021-12-21 13:30:00,11.65,11.71,11.64,11.655,233374.0,10.6156,10.6703,10.6065,10.6202,233374.0
2021-12-21 14:00:00,11.66,11.695,11.65,11.67,264847.0,10.6247,10.6566,10.6156,10.6339,264847.0
2021-12-21 14:30:00,11.67,11.72,11.67,11.705,283087.0,10.6339,10.6794,10.6339,10.6658,283087.0
2021-12-21 15:00:00,11.7,11.75,11.7,11.71,280619.0,10.6612,10.7068,10.6612,10.6703,280619.0
2021-12-21 15:30:00,11.71,11.76,11.71,11.75,849877.0,10.6703,10.7159,10.6703,10.7068,849877.0
2021-12-22 09:30:00,11.73,11.84,11.565,11.65,587733.0,10.6885,10.7888,10.5382,10.6156,587733.0
2021-12-22 10:00:00,11.645,11.82,11.64,11.79,646488.0,10.6111,10.7705,10.6065,10.7432,646488.0
2021-12-22 10:30:00,11.79,11.86,11.78,11.84,322716.0,10.7432,10.807,10.7341,10.7888,322716.0
2021-12-22 11:00:00,11.83,11.85,11.795,11.84,289933.0,10.7797,10.7979,10.7478,10.7888,289933.0
2021-12-22 11:30:00,11.84,11.97,11.825,11.955,257674.0,10.7888,10.9072,10.7751,10.8936,257674.0
2021-12-22 12:00:00,11.955,12.035,11.94,12.025,288612.0,10.8936,10.9665,10.8799,10.9573,288612.0
2021-12-22 12:30:00,12.025,12.09,12.01,12.085,272513.0,10.9573,11.0166,10.9437,11.012,272513.0
2021-12-22 13:00:00,12.085,12.09,12.035,12.04,253466.0,11.012,11.0166,10.9665,10.971,253466.0
2021-12-22 13:30:00,12.045,12.1,12.0,12.065,624420.0,10.9756,11.0257,10.9346,10.9938,624420.0
2021-12-22 14:00:00,12.0625,12.07,12.015,12.025,460706.0,10.9915,10.9983,10.9482,10.9573,460706.0
2021-12-22 14:30:00,12.025,12.05,11.99,12.005,368084.0,10.9573,10.9801,10.9254,10.9391,368084.0
2021-12-22 15:00:00,12.005,12.04,11.975,11.995,376633.0,10.9391,10.971,10.9118,10.93,376633.0
2021-12-22 15:30:00,11.995,12.055,11.995,12.03,784112.0,10.93,10.9847,10.93,10.9619,784112.0
2021-12-23 09:30:00,12.07,12.1225,11.96,11.985,1238564.0,10.9983,11.0462,10.8981,10.9209,1238564.0
2021-12-23 10:00:00,11.98,12.05,11.95,11.995,619059.0,10.9163,10.9801,10.889,10.93,619059.0
2021-12-23 10:30:00,12.0,12.04,11.99,12.02,317154.0,10.9346,10.971,10.9254,10.9528,317154.0
2021-12-23 11:00:00,12.02,12.065,11.99,12.05,270121.0,10.9528,10.9938,10.9254,10.9801,270121.0
2021-12-23 11:30:00,12.05,12.085,12.03,12.065,228525.0,10.9801,11.012,10.9619,10.9938,228525.0
2021-12-23 12:00:00,12.06,12.095,12.05,12.085,209134.0,10.9892,11.0211,10.9801,11.012,209134.0
2021-12-23 12:30:00,12.08,12.085,12.02,12.05,221867.0,11.0075,11.012,10.9528,10.9801,221867.0
2021-12-23 13:00:00,12.05,12.07,12.03,12.065,153047.0,10.9801,10.9983,10.9619,10.9938,153047.0
2021-12-23 13:30:00,12.06,12.09,12.04,12.05,529691.0,10.9892,11.0166,10.971,10.9801,529691.0
2021-12-23 14:00:00,12.045,12.065,12.01,12.05,159545.0,10.9756,10.9938,10.9437,10.9801,159545.0
2021-12-23 14:30:00,12.04,12.05,12.01,12.045,142972.0,10.971,10.9801,10.9437,10.9756,142972.0
2021-12-23 15:00:00,12.04,12.045,11.99,12.005,329843.0,10.971,10.9756,10.9254,10.9391,329843.0
2021-12-23 15:30:00,12.0,12.03,11.98,12.0,684888.0,10.9346,10.9619,10.9163,10.9346,684888.0
2021-12-27 09:30:00,12.0,12.1,11.83,11.9865,656607.0,10.9346,11.0257,10.7797,10.9223,656607.0
2021-12-27 10:00:00,11.98,12.065,11.93,12.06,467612.0,10.9163,10.9938,10.8708,10.9892,467612.0
2021-12-27 10:30:00,12.0618,12.35,12.06,12.34,1093428.0,10.9909,11.2535,10.9892,11.2444,1093428.0
2021-12-27 11:00:00,12.345,12.44,12.34,12.4014,589279.0,11.2489,11.3355,11.2444,11.3003,589279.0
2021-12-27 11:30:00,12.4,12.4,12.33,12.365,248616.0,11.299,11.299,11.2353,11.2672,248616.0
2021-12-27 12:00:00,12.3601,12.41,12.34,12.3676,308208.0,11.2627,11.3082,11.2444,11.2695,308208.0
2021-12-27 12:30:00,12.36,12.42,12.36,12.4121,306071.0,11.2626,11.3173,11.2626,11.3101,306071.0
2021-12-27 13:00:00,12.416,12.445,12.41,12.425,205010.0,11.3136,11.34,11.3082,11.3218,205010.0
2021-12-27 13:30:00,12.425,12.46,12.4,12.435,200023.0,11.3218,11.3537,11.299,11.3309,200023.0
2021-12-27 14:00:00,12.435,12.505,12.42,12.485,232777.0,11.3309,11.3947,11.3173,11.3765,232777.0
2021-12-27 14:30:00,12.4828,12.49,12.43,12.46,376408.0,11.3745,11.3811,11.3264,11.3537,376408.0
2021-12-27 15:00:00,12.46,12.49,12.42,12.43,696005.0,11.3537,11.3811,11.3173,11.3264,696005.0
2021-12-27 15:30:00,12.43,12.5,12.42,12.48,1053575.0,11.3264,11.3902,11.3173,11.3719,1053575.0
2021-12-28 09:30:00,12.55,12.6538,12.4,12.5592,744437.0,11.4357,11.5303,11.299,11.4441,744437.0
2021-12-28 10:00:00,12.555,12.6,12.49,12.555,509512.0,11.4403,11.4813,11.3811,11.4403,509512.0
2021-12-28 10:30:00,12.555,12.56,12.44,12.445,350012.0,11.4403,11.4448,11.3355,11.34,350012.0
2021-12-28 11:00:00,12.44,12.44,12.37,12.42,389114.0,11.3355,11.3355,11.2717,11.3173,389114.0
2021-12-28 11:30:00,12.415,12.45,12.4,12.445,241307.0,11.3127,11.3446,11.299,11.34,241307.0
2021-12-28 12:00:00,12.44,12.4482,12.38,12.38,229938.0,11.3355,11.343,11.2808,11.2808,229938.0
2021-12-28 12:30:00,12.38,12.385,12.35,12.37,185614.0,11.2808,11.2854,11.2535,11.2717,185614.0
2021-12-28 13:00:00,12.37,12.415,12.36,12.4,162745.0,11.2717,11.3127,11.2626,11.299,162745.0
2021-12-28 13:30:00,12.4,12.44,12.39,12.43,139329.0,11.299,11.3355,11.2899,11.3264,139329.0
2021-12-28 14:00:00,12.43,12.44,12.39,12.405,148321.0,11.3264,11.3355,11.2899,11.3036,148321.0
2021-12-28 14:30:00,12.405,12.47,12.4,12.45,292028.0,11.3036,11.3628,11.299,11.3446,292028.0
2021-12-28 15:00:00,12.455,12.49,12.45,12.49,331115.0,11.3492,11.3811,11.3446,11.3811,331115.0
2021-12-28 15:30:00,12.49,12.5,12.38,12.38,781070.0,11.3811,11.3902,11.2808,11.2808,781070.0
2021-12-29 09:30:00,12.2,12.28,12.05,12.15,1274620.0,11.1168,11.1897,10.9801,11.0712,1274620.0
2021-12-29 10:00:00,12.155,12.25,12.14,12.23,723934.0,11.0758,11.1624,11.0621,11.1441,723934.0
2021-12-29 10:30:00,12.24,12.35,12.22,12.3001,1191909.0,11.1533,11.2535,11.135,11.208,1191909.0
2021-12-29 11:00:00,12.3,12.32,12.21,12.21,470607.0,11.2079,11.2261,11.1259,11.1259,470607.0
2021-12-29 11:30:00,12.21,12.219,12.1601,12.18,278170.0,11.1259,11.1341,11.0804,11.0986,278170.0
2021-12-29 12:00:00,12.18,12.19,12.0942,12.1499,326511.0,11.0986,11.1077,11.0204,11.0712,326511.0
2021-12-29 12:30:00,12.14,12.22,12.14,12.22,231459.0,11.0621,11.135,11.0621,11.135,231459.0
2021-12-29 13:00:00,12.22,12.245,12.18,12.23,392444.0,11.135,11.1578,11.0986,11.1441,392444.0
2021-12-29 13:30:00,12.235,12.26,12.18,12.21,357591.0,11.1487,11.1715,11.0986,11.1259,357591.0
2021-12-29 14:00:00,12.215,12.2473,12.18,12.1966,234561.0,11.1305,11.1599,11.0986,11.1137,234561.0
2021-12-29 14:30:00,12.195,12.22,12.18,12.22,159723.0,11.1122,11.135,11.0986,11.135,159723.0
2021-12-29 15:00:00,12.22,12.22,12.19,12.22,289458.0,11.135,11.135,11.1077,11.135,289458.0
2021-12-29 15:30:00,12.215,12.23,12.17,12.17,648176.0,11.1305,11.1441,11.0895,11.0895,648176.0
2021-12-30 09:30:00,12.26,12.28,12.1098,12.17,868191.0,11.1715,11.1897,11.0346,11.0895,868191.0
2021-12-30 10:00:00,12.16,12.21,12.1343,12.155,430761.0,11.0804,11.1259,11.0569,11.0758,430761.0
2021-12-30 10:30:00,12.16,12.2,12.11,12.135,564474.0,11.0804,11.1168,11.0348,11.0576,564474.0
2021-12-30 11:00:00,12.13,12.155,12.09,12.1,273823.0,11.053,11.0758,11.0166,11.0257,273823.0
2021-12-30 11:30:00,12.1,12.12,12.08,12.1,267138.0,11.0257,11.0439,11.0075,11.0257,267138.0
2021-12-30 12:00:00,12.1,12.115,12.08,12.11,263021.0,11.0257,11.0393,11.0075,11.0348,263021.0
2021-12-30 12:30:00,12.105,12.1299,12.075,12.125,254514.0,11.0302,11.0529,11.0029,11.0485,254514.0
2021-12-30 13:00:00,12.12,12.14,12.095,12.14,252767.0,11.0439,11.0621,11.0211,11.0621,252767.0
2021-12-30 13:30:00,12.135,12.16,12.135,12.155,188021.0,11.0576,11.0804,11.0576,11.0758,188021.0
2021-12-30 14:00:00,12.155,12.22,12.125,12.21,345804.0,11.0758,11.135,11.0485,11.1259,345804.0
2021-12-30 14:30:00,12.2101,12.22,12.192,12.21,287187.0,11.126,11.135,11.1095,11.1259,287187.0
2021-12-30 15:00:00,12.205,12.22,12.19,12.205,738764.0,11.1214,11.135,11.1077,11.1214,738764.0
2021-12-30 15:30:00,12.21,12.24,12.17,12.185,815375.0,11.1259,11.1533,11.0895,11.1031,815375.0
2021-12-31 09:30:00,12.16,12.34,12.15,12.275,676585.0,11.0804,11.2444,11.0712,11.1851,676585.0
2021-12-31 10:00:00,12.275,12.275,12.19,12.22,420129.0,11.1851,11.1851,11.1077,11.135,420129.0
2021-12-31 10:30:00,12.22,12.26,12.2,12.2598,224004.0,11.135,11.1715,11.1168,11.1713,224004.0
2021-12-31 11:00:00,12.26,12.3,12.22,12.27,187623.0,11.1715,11.2079,11.135,11.1806,187623.0
2021-12-31 11:30:00,12.27,12.275,12.19,12.2,315803.0,11.1806,11.1851,11.1077,11.1168,315803.0
2021-12-31 12:00:00,12.1966,12.21,12.17,12.19,247281.0,11.1137,11.1259,11.0895,11.1077,247281.0
2021-12-31 12:30:00,12.19,12.25,12.17,12.25,177670.0,11.1077,11.1624,11.0895,11.1624,177670.0
2021-12-31 13:00:00,12.24,12.25,12.22,12.23,174178.0,11.1533,11.1624,11.135,11.1441,174178.0
2021-12-31 13:30:00,12.24,12.26,12.21,12.26,178397.0,11.1533,11.1715,11.1259,11.1715,178397.0
2021-12-31 14:00:00,12.25,12.27,12.24,12.24,232726.0,11.1624,11.1806,11.1533,11.1533,232726.0
2021-12-31 14:30:00,12.24,12.24,12.21,12.235,188875.0,11.1533,11.1533,11.1259,11.1487,188875.0
2021-12-31 15:00:00,12.24,12.28,12.23,12.27,197903.0,11.1533,11.1897,11.1441,11.1806,197903.0
2021-12-31 15:30:00,12.27,12.32,12.26,12.27,1080516.0,11.1806,11.2261,11.1715,11.1806,1080516.0
2022-01-03 09:30:00,12.32,12.56,12.27,12.54,1064263.0,11.2261,11.4448,11.1806,11.4266,1064263.0
2022-01-03 10:00:00,12.525,12.61,12.48,12.5788,685337.0,11.4129,11.4904,11.3719,11.462,685337.0
2022-01-03 10:30:00,12.575,12.61,12.48,12.5,763580.0,11.4585,11.4904,11.3719,11.3902,763580.0
2022-01-03 11:00:00,12.5,12.6,12.49,12.575,609940.0,11.3902,11.4813,11.3811,11.4585,609940.0
2022-01-03 11:30:00,12.57,12.69,12.55,12.68,690249.0,11.454,11.5633,11.4357,11.5542,690249.0
2022-01-03 12:00:00,12.67,12.72,12.65,12.7,738956.0,11.5451,11.5906,11.5268,11.5724,738956.0
2022-01-03 12:30:00,12.705,12.73,12.67,12.71,320357.0,11.577,11.5997,11.5451,11.5815,320357.0
2022-01-03 13:00:00,12.715,12.735,12.65,12.65,453637.0,11.5861,11.6043,11.5268,11.5268,453637.0
2022-01-03 13:30:00,12.66,12.66,12.57,12.58,313898.0,11.536,11.536,11.454,11.4631,313898.0
2022-01-03 14:00:00,12.59,12.605,12.54,12.575,290504.0,11.4722,11.4858,11.4266,11.4585,290504.0
2022-01-03 14:30:00,12.575,12.61,12.56,12.6083,309837.0,11.4585,11.4904,11.4448,11.4889,309837.0
2022-01-03 15:00:00,12.6023,12.63,12.56,12.565,439145.0,11.4834,11.5086,11.4448,11.4494,439145.0
2022-01-03 15:30:00,12.565,12.65,12.56,12.63,1107782.0,11.4494,11.5268,11.4448,11.5086,1107782.0
2022-01-04 09:30:00,12.59,12.98,12.59,12.9,1399251.0,11.4722,11.8275,11.4722,11.7547,1399251.0
2022-01-04 10:00:00,12.9,12.9299,12.82,12.88,605175.0,11.7547,11.7819,11.6818,11.7364,605175.0
2022-01-04 10:30:00,12.875,12.915,12.76,12.76,952219.0,11.7319,11.7683,11.6271,11.6271,952219.0
2022-01-04 11:00:00,12.77,12.805,12.64,12.67,932309.0,11.6362,11.6681,11.5177,11.5451,932309.0
2022-01-04 11:30:00,12.67,12.78,12.63,12.76,517924.0,11.5451,11.6453,11.5086,11.6271,517924.0
2022-01-04 12:00:00,12.77,12.815,12.72,12.8,715731.0,11.6362,11.6772,11.5906,11.6635,715731.0
2022-01-04 12:30:00,12.8,12.82,12.77,12.79,518576.0,11.6635,11.6818,11.6362,11.6544,518576.0
2022-01-04 13:00:00,12.79,12.81,12.72,12.75,514237.0,11.6544,11.6726,11.5906,11.618,514237.0
2022-01-04 13:30:00,12.745,12.76,12.68,12.68,396085.0,11.6134,11.6271,11.5542,11.5542,396085.0
2022-01-04 14:00:00,12.68,12.8,12.68,12.79,462960.0,11.5542,11.6635,11.5542,11.6544,462960.0
2022-01-04 14:30:00,12.785,12.83,12.77,12.82,561813.0,11.6499,11.6909,11.6362,11.6818,561813.0
2022-01-04 15:00:00,12.82,12.875,12.8,12.8,474095.0,11.6818,11.7319,11.6635,11.6635,474095.0
2022-01-04 15:30:00,12.805,12.82,12.78,12.81,1010422.0,11.6681,11.6818,11.6453,11.6726,1010422.0
2022-01-05 09:30:00,12.93,13.245,12.93,13.1757,2135837.0,11.782,12.069,11.782,12.0059,2135837.0
2022-01-05 10:00:00,13.17,13.27,13.1,13.255,1008948.0,12.0007,12.0918,11.9369,12.0781,1008948.0
2022-01-05 10:30:00,13.25,13.295,13.1747,13.19,1224489.0,12.0736,12.1146,12.005,12.0189,1224489.0
2022-01-05 11:00:00,13.2,13.28,13.18,13.265,721853.0,12.028,12.1009,12.0098,12.0872,721853.0
2022-01-05 11:30:00,13.26,13.28,13.2,13.22,749968.0,12.0827,12.1009,12.028,12.0462,749968.0
2022-01-05 12:00:00,13.225,13.39,13.2,13.36,622848.0,12.0508,12.2011,12.028,12.1738,622848.0
2022-01-05 12:30:00,13.36,13.4,13.325,13.395,636043.0,12.1738,12.2103,12.1419,12.2057,636043.0
2022-01-05 13:00:00,13.395,13.43,13.335,13.38,624014.0,12.2057,12.2376,12.151,12.192,624014.0
2022-01-05 13:30:00,13.385,13.39,13.32,13.33,454322.0,12.1966,12.2011,12.1374,12.1465,454322.0
2022-01-05 14:00:00,13.34,13.355,13.085,13.125,1171079.0,12.1556,12.1693,11.9232,11.9597,1171079.0
2022-01-05 14:30:00,13.13,13.16,13.02,13.06,458407.0,11.9642,11.9916,11.864,11.9004,458407.0
2022-01-05 15:00:00,13.06,13.06,12.955,12.985,819038.0,11.9004,11.9004,11.8048,11.8321,819038.0
2022-01-05 15:30:00,12.98,13.02,12.94,12.98,1596862.0,11.8275,11.864,11.7911,11.8275,1596862.0
2022-01-06 09:30:00,13.4,13.745,13.34,13.435,2605668.0,12.2103,12.5246,12.1556,12.2422,2605668.0
2022-01-06 10:00:00,13.44,13.51,13.255,13.44,1841074.0,12.2467,12.3105,12.0781,12.2467,1841074.0
2022-01-06 10:30:00,13.45,13.655,13.45,13.628,1084032.0,12.2558,12.4426,12.2558,12.418,1084032.0
2022-01-06 11:00:00,13.625,13.7,13.5131,13.695,704570.0,12.4153,12.4836,12.3133,12.4791,704570.0
2022-01-06 11:30:00,13.69,13.75,13.66,13.732,576336.0,12.4745,12.5292,12.4472,12.5128,576336.0
2022-01-06 12:00:00,13.735,13.78,13.7047,13.715,794724.0,12.5155,12.5565,12.4879,12.4973,794724.0
2022-01-06 12:30:00,13.72,13.735,13.58,13.59,766179.0,12.5018,12.5155,12.3743,12.3834,766179.0
2022-01-06 13:00:00,13.59,13.59,13.49,13.52,885518.0,12.3834,12.3834,12.2923,12.3196,885518.0
2022-01-06 13:30:00,13.52,13.565,13.49,13.55,462320.0,12.3196,12.3606,12.2923,12.3469,462320.0
2022-01-06 14:00:00,13.55,13.5963,13.52,13.585,475577.0,12.3469,12.3891,12.3196,12.3788,475577.0
2022-01-06 14:30:00,13.585,13.64,13.58,13.62,401550.0,12.3788,12.4289,12.3743,12.4107,401550.0
2022-01-06 15:00:00,13.625,13.63,13.5,13.535,910259.0,12.4153,12.4198,12.3014,12.3333,910259.0
2022-01-06 15:30:00,13.53,13.6,13.51,13.56,1698395.0,12.3287,12.3925,12.3105,12.3561,1698395.0
2022-01-07 09:30:00,13.63,13.65,13.44,13.635,1553719.0,12.4198,12.4381,12.2467,12.4244,1553719.0
2022-01-07 10:00:00,13.64,13.695,13.58,13.59,754394.0,12.4289,12.4791,12.3743,12.3834,754394.0
2022-01-07 10:30:00,13.59,13.61,13.465,13.505,663698.0,12.3834,12.4016,12.2695,12.3059,663698.0
2022-01-07 11:00:00,13.51,13.56,13.46,13.535,585781.0,12.3105,12.3561,12.2649,12.3333,585781.0
2022-01-07 11:30:00,13.53,13.605,13.51,13.58,355948.0,12.3287,12.3971,12.3105,12.3743,355948.0
2022-01-07 12:00:00,13.58,13.68,13.545,13.68,444611.0,12.3743,12.4654,12.3424,12.4654,444611.0
2022-01-07 12:30:00,13.67,13.69,13.64,13.67,321084.0,12.4563,12.4745,12.4289,12.4563,321084.0
2022-01-07 13:00:00,13.675,13.68,13.64,13.6698,252244.0,12.4608,12.4654,12.4289,12.4561,252244.0
2022-01-07 13:30:00,13.6698,13.7,13.66,13.6605,218134.0,12.4561,12.4836,12.4472,12.4476,218134.0
2022-01-07 14:00:00,13.665,13.685,13.62,13.655,281378.0,12.4517,12.47,12.4107,12.4426,281378.0
2022-01-07 14:30:00,13.6543,13.705,13.6543,13.675,336517.0,12.442,12.4882,12.442,12.4608,336517.0
2022-01-07 15:00:00,13.675,13.72,13.665,13.69,565546.0,12.4608,12.5018,12.4517,12.4745,565546.0
2022-01-07 15:30:00,13.69,13.72,13.67,13.7,911195.0,12.4745,12.5018,12.4563,12.4836,911195.0
2022-01-10 09:30:00,13.65,13.79,13.495,13.505,1501646.0,12.4381,12.5656,12.2968,12.3059,1501646.0
2022-01-10 10:00:00,13.5,13.6,13.4,13.42,804724.0,12.3014,12.3925,12.2103,12.2285,804724.0
2022-01-10 10:30:00,13.42,13.5,13.3633,13.45,454918.0,12.2285,12.3014,12.1768,12.2558,454918.0
2022-01-10 11:00:00,13.45,13.545,13.405,13.52,372855.0,12.2558,12.3424,12.2148,12.3196,372855.0
2022-01-10 11:30:00,13.515,13.52,13.42,13.49,360268.0,12.315,12.3196,12.2285,12.2923,360268.0
2022-01-10 12:00:00,13.48,13.52,13.42,13.42,350632.0,12.2832,12.3196,12.2285,12.2285,350632.0
2022-01-10 12:30:00,13.42,13.48,13.375,13.45,342609.0,12.2285,12.2832,12.1875,12.2558,342609.0
2022-01-10 13:00:00,13.45,13.51,13.43,13.48,189941.0,12.2558,12.3105,12.2376,12.2832,189941.0
2022-01-10 13:30:00,13.475,13.565,13.475,13.545,326167.0,12.2786,12.3606,12.2786,12.3424,326167.0
2022-01-10 14:00:00,13.55,13.61,13.54,13.58,344437.0,12.3469,12.4016,12.3378,12.3743,344437.0
2022-01-10 14:30:00,13.585,13.605,13.505,13.565,441023.0,12.3788,12.3971,12.3059,12.3606,441023.0
2022-01-10 15:00:00,13.57,13.6,13.55,13.56,415677.0,12.3652,12.3925,12.3469,12.3561,415677.0
2022-01-10 15:30:00,13.56,13.61,13.47,13.58,1147887.0,12.3561,12.4016,12.274,12.3743,1147887.0
2022-01-11 09:30:00,13.85,13.89,13.73,13.76,1219993.0,12.6203,12.6568,12.511,12.5383,1219993.0
2022-01-11 10:00:00,13.76,13.92,13.76,13.845,839603.0,12.5383,12.6841,12.5383,12.6157,839603.0
2022-01-11 10:30:00,13.85,13.94,13.84,13.92,550300.0,12.6203,12.7023,12.6112,12.6841,550300.0
2022-01-11 11:00:00,13.92,14.0475,13.92,14.005,523678.0,12.6841,12.8003,12.6841,12.7615,523678.0
2022-01-11 11:30:00,14.01,14.1,14.0,14.1,482745.0,12.7661,12.8481,12.757,12.8481,482745.0
2022-01-11 12:00:00,14.1,14.14,14.06,14.125,761433.0,12.8481,12.8846,12.8117,12.8709,761433.0
2022-01-11 12:30:00,14.12,14.22,14.12,14.2,763533.0,12.8663,12.9575,12.8663,12.9392,763533.0
2022-01-11 13:00:00,14.205,14.225,14.15,14.185,1152791.0,12.9438,12.962,12.8937,12.9256,1152791.0
2022-01-11 13:30:00,14.185,14.3,14.185,14.29,642697.0,12.9256,13.0304,12.9256,13.0212,642697.0
2022-01-11 14:00:00,14.29,14.315,14.22,14.23,788798.0,13.0212,13.044,12.9575,12.9666,788798.0
2022-01-11 14:30:00,14.23,14.265,14.22,14.24,328042.0,12.9666,12.9985,12.9575,12.9757,328042.0
2022-01-11 15:00:00,14.24,14.2699,14.22,14.255,773702.0,12.9757,13.0029,12.9575,12.9893,773702.0
2022-01-11 15:30:00,14.255,14.2558,14.18,14.19,1901492.0,12.9893,12.9901,12.921,12.9301,1901492.0
2022-01-12 09:30:00,14.39,14.55,14.3,14.54,1256833.0,13.1124,13.2582,13.0304,13.249,1256833.0
2022-01-12 10:00:00,14.54,14.58,14.385,14.405,854458.0,13.249,13.2855,13.1078,13.126,854458.0
2022-01-12 10:30:00,14.4,14.5,14.3094,14.465,946705.0,13.1215,13.2126,13.0389,13.1807,946705.0
2022-01-12 11:00:00,14.4677,14.5,14.39,14.4657,527544.0,13.1832,13.2126,13.1124,13.1813,527544.0
2022-01-12 11:30:00,14.47,14.51,14.445,14.47,363676.0,13.1853,13.2217,13.1625,13.1853,363676.0
2022-01-12 12:00:00,14.47,14.49,14.375,14.39,410059.0,13.1853,13.2035,13.0987,13.1124,410059.0
2022-01-12 12:30:00,14.39,14.48,14.3897,14.45,491254.0,13.1124,13.1944,13.1121,13.167,491254.0
2022-01-12 13:00:00,14.45,14.455,14.41,14.43,213469.0,13.167,13.1716,13.1306,13.1488,213469.0
2022-01-12 13:30:00,14.43,14.45,14.35,14.4,258619.0,13.1488,13.167,13.0759,13.1215,258619.0
2022-01-12 14:00:00,14.395,14.415,14.35,14.395,446678.0,13.1169,13.1351,13.0759,13.1169,446678.0
2022-01-12 14:30:00,14.39,14.395,14.355,14.38,308275.0,13.1124,13.1169,13.0805,13.1032,308275.0
2022-01-12 15:00:00,14.38,14.4,14.361,14.385,393849.0,13.1032,13.1215,13.0859,13.1078,393849.0
2022-01-12 15:30:00,14.385,14.48,14.38,14.47,1707436.0,13.1078,13.1944,13.1032,13.1853,1707436.0
2022-01-13 09:30:00,14.435,14.52,14.31,14.44,1229246.0,13.1534,13.2308,13.0395,13.1579,1229246.0
2022-01-13 10:00:00,14.435,14.5668,14.36,14.405,774056.0,13.1534,13.2735,13.085,13.126,774056.0
2022-01-13 10:30:00,14.405,14.405,14.285,14.315,559890.0,13.126,13.126,13.0167,13.044,559890.0
2022-01-13 11:00:00,14.315,14.355,14.25,14.33,473334.0,13.044,13.0805,12.9848,13.0577,473334.0
2022-01-13 11:30:00,14.33,14.395,14.3,14.38,385847.0,13.0577,13.1169,13.0304,13.1032,385847.0
2022-01-13 12:00:00,14.38,14.38,14.16,14.24,480874.0,13.1032,13.1032,12.9028,12.9757,480874.0
2022-01-13 12:30:00,14.24,14.34,14.22,14.3,440922.0,12.9757,13.0668,12.9575,13.0304,440922.0
2022-01-13 13:00:00,14.3,14.37,14.265,14.37,376042.0,13.0304,13.0941,12.9985,13.0941,376042.0
2022-01-13 13:30:00,14.37,14.44,14.35,14.44,428586.0,13.0941,13.1579,13.0759,13.1579,428586.0
2022-01-13 14:00:00,14.44,14.46,14.395,14.41,393356.0,13.1579,13.1761,13.1169,13.1306,393356.0
2022-01-13 14:30:00,14.41,14.44,14.37,14.425,482569.0,13.1306,13.1579,13.0941,13.1443,482569.0
2022-01-13 15:00:00,14.42,14.42,14.35,14.355,936971.0,13.1397,13.1397,13.0759,13.0805,936971.0
2022-01-13 15:30:00,14.355,14.4,14.33,14.39,1253480.0,13.0805,13.1215,13.0577,13.1124,1253480.0
2022-01-14 09:30:00,14.38,14.64,14.32,14.555,1730720.0,13.1032,13.3402,13.0486,13.2627,1730720.0
2022-01-14 10:00:00,14.56,14.59,14.46,14.48,684785.0,13.2673,13.2946,13.1761,13.1944,684785.0
2022-01-14 10:30:00,14.48,14.48,14.37,14.445,843070.0,13.1944,13.1944,13.0941,13.1625,843070.0
2022-01-14 11:00:00,14.45,14.48,14.32,14.39,709747.0,13.167,13.1944,13.0486,13.1124,709747.0
2022-01-14 11:30:00,14.4,14.475,14.38,14.46,448291.0,13.1215,13.1898,13.1032,13.1761,448291.0
2022-01-14 12:00:00,14.46,14.495,14.37,14.38,452867.0,13.1761,13.208,13.0941,13.1032,452867.0
2022-01-14 12:30:00,14.395,14.5,14.38,14.49,462626.0,13.1169,13.2126,13.1032,13.2035,462626.0
2022-01-14 13:00:00,14.49,14.58,14.45,14.58,628297.0,13.2035,13.2855,13.167,13.2855,628297.0
2022-01-14 13:30:00,14.58,14.75,14.57,14.75,983344.0,13.2855,13.4404,13.2764,13.4404,983344.0
2022-01-14 14:00:00,14.745,14.83,14.71,14.7299,1033742.0,13.4358,13.5133,13.4039,13.4221,1033742.0
2022-01-14 14:30:00,14.73,14.8,14.7,14.785,482210.0,13.4222,13.486,13.3948,13.4723,482210.0
2022-01-14 15:00:00,14.79,14.885,14.78,14.86,856246.0,13.4768,13.5634,13.4677,13.5406,856246.0
2022-01-14 15:30:00,14.86,14.955,14.84,14.85,3089343.0,13.5406,13.6272,13.5224,13.5315,3089343.0
2022-01-18 09:30:00,15.11,15.35,14.9345,15.265,3058988.0,13.7684,13.9871,13.6085,13.9097,3058988.0
2022-01-18 10:00:00,15.26,15.29,15.12,15.15,1080524.0,13.9051,13.9325,13.7775,13.8049,1080524.0
2022-01-18 10:30:00,15.16,15.16,14.855,14.885,1167021.0,13.814,13.814,13.5361,13.5634,1167021.0
2022-01-18 11:00:00,14.89,14.925,14.79,14.835,1932965.0,13.568,13.5999,13.4768,13.5178,1932965.0
2022-01-18 11:30:00,14.835,14.97,14.7,14.835,1362151.0,13.5178,13.6409,13.3948,13.5178,1362151.0
2022-01-18 12:00:00,14.835,14.84,14.635,14.69,657417.0,13.5178,13.5224,13.3356,13.3857,657417.0
2022-01-18 12:30:00,14.68,14.695,14.595,14.64,867115.0,13.3766,13.3903,13.2992,13.3402,867115.0
2022-01-18 13:00:00,14.645,14.65,14.525,14.59,742871.0,13.3447,13.3493,13.2354,13.2946,742871.0
2022-01-18 13:30:00,14.595,14.73,14.58,14.71,794965.0,13.2992,13.4222,13.2855,13.4039,794965.0
2022-01-18 14:00:00,14.715,14.81,14.67,14.81,417332.0,13.4085,13.4951,13.3675,13.4951,417332.0
2022-01-18 14:30:00,14.8099,14.925,14.805,14.89,507886.0,13.495,13.5999,13.4905,13.568,507886.0
2022-01-18 15:00:00,14.89,14.93,14.85,14.865,778977.0,13.568,13.6044,13.5315,13.5452,778977.0
2022-01-18 15:30:00,14.865,14.89,14.79,14.87,1683327.0,13.5452,13.568,13.4768,13.5497,1683327.0
2022-01-19 09:30:00,15.07,15.15,14.925,14.955,1323706.0,13.732,13.8049,13.5999,13.6272,1323706.0
2022-01-19 10:00:00,14.955,14.995,14.73,14.745,881926.0,13.6272,13.6636,13.4222,13.4358,881926.0
2022-01-19 10:30:00,14.75,14.85,14.66,14.83,1040099.0,13.4404,13.5315,13.3584,13.5133,1040099.0
2022-01-19 11:00:00,14.82,14.83,14.73,14.785,1378577.0,13.5042,13.5133,13.4222,13.4723,1378577.0
2022-01-19 11:30:00,14.785,14.82,14.69,14.81,854302.0,13.4723,13.5042,13.3857,13.4951,854302.0
2022-01-19 12:00:00,14.81,14.9,14.76,14.885,651598.0,13.4951,13.5771,13.4495,13.5634,651598.0
2022-01-19 12:30:00,14.89,14.955,14.8301,14.95,564503.0,13.568,13.6272,13.5134,13.6226,564503.0
2022-01-19 13:00:00,14.955,14.965,14.89,14.92,536766.0,13.6272,13.6363,13.568,13.5953,536766.0
2022-01-19 13:30:00,14.92,15.02,14.91,14.945,516097.0,13.5953,13.6864,13.5862,13.6181,516097.0
2022-01-19 14:00:00,14.94,14.94,14.83,14.83,518809.0,13.6135,13.6135,13.5133,13.5133,518809.0
2022-01-19 14:30:00,14.83,14.96,14.82,14.96,467568.0,13.5133,13.6318,13.5042,13.6318,467568.0
2022-01-19 15:00:00,14.94,14.99,14.91,14.935,355340.0,13.6135,13.6591,13.5862,13.609,355340.0
2022-01-19 15:30:00,14.935,14.95,14.86,14.87,1049418.0,13.609,13.6226,13.5406,13.5497,1049418.0
2022-01-20 09:30:00,14.68,14.85,14.63,14.835,748726.0,13.3766,13.5315,13.3311,13.5178,748726.0
2022-01-20 10:00:00,14.835,14.84,14.7,14.805,416558.0,13.5178,13.5224,13.3948,13.4905,416558.0
2022-01-20 10:30:00,14.805,14.985,14.805,14.95,292923.0,13.4905,13.6545,13.4905,13.6226,292923.0
2022-01-20 11:00:00,14.95,14.97,14.91,14.9401,273424.0,13.6226,13.6409,13.5862,13.6136,273424.0
2022-01-20 11:30:00,14.945,15.18,14.945,15.17,543504.0,13.6181,13.8322,13.6181,13.8231,543504.0
2022-01-20 12:00:00,15.17,15.23,15.16,15.185,323457.0,13.8231,13.8778,13.814,13.8368,323457.0
2022-01-20 12:30:00,15.185,15.29,15.185,15.275,551421.0,13.8368,13.9325,13.8368,13.9188,551421.0
2022-01-20 13:00:00,15.275,15.28,15.04,15.05,522533.0,13.9188,13.9233,13.7046,13.7138,522533.0
2022-01-20 13:30:00,15.05,15.2,15.03,15.145,310194.0,13.7138,13.8504,13.6955,13.8003,310194.0
2022-01-20 14:00:00,15.15,15.18,15.09,15.115,355539.0,13.8049,13.8322,13.7502,13.773,355539.0
2022-01-20 14:30:00,15.11,15.12,14.95,14.955,430445.0,13.7684,13.7775,13.6226,13.6272,430445.0
2022-01-20 15:00:00,14.955,14.98,14.79,14.81,748616.0,13.6272,13.65,13.4768,13.4951,748616.0
2022-01-20 15:30:00,14.8132,14.86,14.68,14.72,1440125.0,13.498,13.5406,13.3766,13.4131,1440125.0
2022-01-21 09:30:00,14.52,14.545,14.0,14.07,2590345.0,13.2308,13.2536,12.757,12.8208,2590345.0
2022-01-21 10:00:00,14.07,14.08,13.89,14.0,2482125.0,12.8208,12.8299,12.6568,12.757,2482125.0
2022-01-21 10:30:00,14.0,14.5194,13.965,14.4073,2951516.0,12.757,13.2303,12.7251,13.1281,2951516.0
2022-01-21 11:00:00,14.41,14.55,14.3622,14.45,918140.0,13.1306,13.2582,13.087,13.167,918140.0
2022-01-21 11:30:00,14.4461,14.48,14.235,14.25,791681.0,13.1635,13.1944,12.9711,12.9848,791681.0
2022-01-21 12:00:00,14.24,14.3113,14.11,14.295,483374.0,12.9757,13.0406,12.8572,13.0258,483374.0
2022-01-21 12:30:00,14.29,14.305,14.155,14.17,462500.0,13.0212,13.0349,12.8982,12.9119,462500.0
2022-01-21 13:00:00,14.17,14.2362,14.1116,14.13,399484.0,12.9119,12.9722,12.8587,12.8754,399484.0
2022-01-21 13:30:00,14.13,14.24,14.12,14.135,431347.0,12.8754,12.9757,12.8663,12.88,431347.0
2022-01-21 14:00:00,14.135,14.15,14.07,14.1,385613.0,12.88,12.8937,12.8208,12.8481,385613.0
2022-01-21 14:30:00,14.095,14.1,14.035,14.04,517496.0,12.8436,12.8481,12.7889,12.7934,517496.0
2022-01-21 15:00:00,14.035,14.0662,13.96,13.98,1179330.0,12.7889,12.8173,12.7205,12.7388,1179330.0
2022-01-21 15:30:00,13.98,14.185,13.98,14.03,2097621.0,12.7388,12.9256,12.7388,12.7843,2097621.0
2022-01-24 09:30:00,13.47,13.78,13.27,13.355,2751370.0,12.274,12.5565,12.0918,12.1693,2751370.0
2022-01-24 10:00:00,13.355,13.5,13.14,13.39,1773290.0,12.1693,12.3014,11.9733,12.2011,1773290.0
2022-01-24 10:30:00,13.38,13.56,13.34,13.35,846765.0,12.192,12.3561,12.1556,12.1647,846765.0
2022-01-24 11:00:00,13.35,13.405,13.205,13.3,739755.0,12.1647,12.2148,12.0326,12.1191,739755.0
2022-01-24 11:30:00,13.29,13.335,13.125,13.26,836251.0,12.11,12.151,11.9597,12.0827,836251.0
2022-01-24 12:00:00,13.26,13.26,13.015,13.13,788447.0,12.0827,12.0827,11.8594,11.9642,788447.0
2022-01-24 12:30:00,13.12,13.2862,13.008,13.25,812761.0,11.9551,12.1066,11.8531,12.0736,812761.0
2022-01-24 13:00:00,13.25,13.39,13.185,13.2,751569.0,12.0736,12.2011,12.0143,12.028,751569.0
2022-01-24 13:30:00,13.2,13.5,13.195,13.5,652214.0,12.028,12.3014,12.0235,12.3014,652214.0
2022-01-24 14:00:00,13.5,13.58,13.405,13.515,537547.0,12.3014,12.3743,12.2148,12.315,537547.0
2022-01-24 14:30:00,13.51,13.6,13.42,13.6,643510.0,12.3105,12.3925,12.2285,12.3925,643510.0
2022-01-24 15:00:00,13.6,13.83,13.56,13.805,1670062.0,12.3925,12.6021,12.3561,12.5793,1670062.0
2022-01-24 15:30:00,13.8,13.96,13.755,13.92,2083240.0,12.5747,12.7205,12.5337,12.6841,2083240.0
2022-01-25 09:30:00,13.8,13.89,13.57,13.64,1335368.0,12.5747,12.6568,12.3652,12.4289,1335368.0
2022-01-25 10:00:00,13.65,13.94,13.56,13.94,851425.0,12.4381,12.7023,12.3561,12.7023,851425.0
2022-01-25 10:30:00,13.93,14.055,13.8025,13.935,915266.0,12.6932,12.8071,12.577,12.6978,915266.0
2022-01-25 11:00:00,13.94,14.185,13.905,14.105,768953.0,12.7023,12.9256,12.6704,12.8527,768953.0
2022-01-25 11:30:00,14.11,14.195,13.99,14.08,724925.0,12.8572,12.9347,12.7479,12.8299,724925.0
2022-01-25 12:00:00,14.08,14.23,14.065,14.18,911889.0,12.8299,12.9666,12.8162,12.921,911889.0
2022-01-25 12:30:00,14.185,14.23,14.13,14.23,424913.0,12.9256,12.9666,12.8754,12.9666,424913.0
2022-01-25 13:00:00,14.225,14.305,14.17,14.3,598302.0,12.962,13.0349,12.9119,13.0304,598302.0
2022-01-25 13:30:00,14.3,14.39,14.27,14.37,426716.0,13.0304,13.1124,13.003,13.0941,426716.0
2022-01-25 14:00:00,14.365,14.49,14.32,14.485,377892.0,13.0896,13.2035,13.0486,13.1989,377892.0
2022-01-25 14:30:00,14.48,14.585,14.415,14.56,679016.0,13.1944,13.29,13.1351,13.2673,679016.0
2022-01-25 15:00:00,14.565,14.665,14.4739,14.5,1116927.0,13.2718,13.3629,13.1888,13.2126,1116927.0
2022-01-25 15:30:00,14.49,14.64,14.45,14.57,2217839.0,13.2035,13.3402,13.167,13.2764,2217839.0
2022-01-26 09:30:00,14.92,15.02,14.68,14.979,1037362.0,13.5953,13.6864,13.3766,13.6491,1037362.0
2022-01-26 10:00:00,14.9762,14.9762,14.7,14.72,891601.0,13.6465,13.6465,13.3948,13.4131,891601.0
2022-01-26 10:30:00,14.72,14.83,14.68,14.735,756461.0,13.4131,13.5133,13.3766,13.4267,756461.0
2022-01-26 11:00:00,14.73,14.89,14.71,14.88,1365028.0,13.4222,13.568,13.4039,13.5589,1365028.0
2022-01-26 11:30:00,14.885,14.9,14.77,14.855,1049552.0,13.5634,13.5771,13.4586,13.5361,1049552.0
2022-01-26 12:00:00,14.86,14.895,14.8301,14.88,478916.0,13.5406,13.5725,13.5134,13.5589,478916.0
2022-01-26 12:30:00,14.88,14.945,14.87,14.905,523489.0,13.5589,13.6181,13.5497,13.5816,523489.0
2022-01-26 13:00:00,14.9,14.91,14.785,14.84,946417.0,13.5771,13.5862,13.4723,13.5224,946417.0
2022-01-26 13:30:00,14.83,14.915,14.83,14.83,544307.0,13.5133,13.5907,13.5133,13.5133,544307.0
2022-01-26 14:00:00,14.83,14.94,14.69,14.91,964092.0,13.5133,13.6135,13.3857,13.5862,964092.0
2022-01-26 14:30:00,14.91,14.92,14.62,14.675,1142823.0,13.5862,13.5953,13.3219,13.3721,1142823.0
2022-01-26 15:00:00,14.67,14.675,14.3,14.54,1618633.0,13.3675,13.3721,13.0304,13.249,1618633.0
2022-01-26 15:30:00,14.54,14.565,14.39,14.49,3174915.0,13.249,13.2718,13.1124,13.2035,3174915.0
2022-01-27 09:30:00,14.76,14.97,14.74,14.885,1524934.0,13.4495,13.6409,13.4313,13.5634,1524934.0
2022-01-27 10:00:00,14.885,14.905,14.545,14.545,814529.0,13.5634,13.5816,13.2536,13.2536,814529.0
2022-01-27 10:30:00,14.55,14.67,14.47,14.63,1221217.0,13.2582,13.3675,13.1853,13.3311,1221217.0
2022-01-27 11:00:00,14.63,14.67,14.5,14.535,655199.0,13.3311,13.3675,13.2126,13.2445,655199.0
2022-01-27 11:30:00,14.535,14.65,14.5,14.535,828045.0,13.2445,13.3493,13.2126,13.2445,828045.0
2022-01-27 12:00:00,14.54,14.54,14.4,14.465,705973.0,13.249,13.249,13.1215,13.1807,705973.0
2022-01-27 12:30:00,14.46,14.4683,14.3,14.405,676292.0,13.1761,13.1837,13.0304,13.126,676292.0
2022-01-27 13:00:00,14.4,14.425,14.26,14.27,1019568.0,13.1215,13.1443,12.9939,13.003,1019568.0
2022-01-27 13:30:00,14.285,14.415,14.26,14.405,554211.0,13.0167,13.1351,12.9939,13.126,554211.0
2022-01-27 14:00:00,14.41,14.49,14.37,14.385,584374.0,13.1306,13.2035,13.0941,13.1078,584374.0
2022-01-27 14:30:00,14.385,14.485,14.32,14.39,634196.0,13.1078,13.1989,13.0486,13.1124,634196.0
2022-01-27 15:00:00,14.38,14.475,14.32,14.465,451226.0,13.1032,13.1898,13.0486,13.1807,451226.0
2022-01-27 15:30:00,14.46,14.57,14.4,14.49,1562160.0,13.1761,13.2764,13.1215,13.2035,1562160.0
2022-01-28 09:30:00,14.56,14.73,14.43,14.55,1113360.0,13.2673,13.4222,13.1488,13.2582,1113360.0
2022-01-28 10:00:00,14.55,14.685,14.44,14.585,881131.0,13.2582,13.3812,13.1579,13.29,881131.0
2022-01-28 10:30:00,14.585,14.595,14.38,14.44,824293.0,13.29,13.2992,13.1032,13.1579,824293.0
2022-01-28 11:00:00,14.44,14.48,14.36,14.43,705662.0,13.1579,13.1944,13.085,13.1488,705662.0
2022-01-28 11:30:00,14.43,14.5,14.4,14.48,613302.0,13.1488,13.2126,13.1215,13.1944,613302.0
2022-01-28 12:00:00,14.48,14.5999,14.45,14.48,483009.0,13.1944,13.3036,13.167,13.1944,483009.0
2022-01-28 12:30:00,14.47,14.49,14.32,14.34,489048.0,13.1853,13.2035,13.0486,13.0668,489048.0
2022-01-28 13:00:00,14.335,14.47,14.33,14.43,307423.0,13.0622,13.1853,13.0577,13.1488,307423.0
2022-01-28 13:30:00,14.43,14.47,14.39,14.4,349646.0,13.1488,13.1853,13.1124,13.1215,349646.0
2022-01-28 14:00:00,14.405,14.43,14.17,14.19,601815.0,13.126,13.1488,12.9119,12.9301,601815.0
2022-01-28 14:30:00,14.195,14.335,14.15,14.31,436821.0,12.9347,13.0622,12.8937,13.0395,436821.0
2022-01-28 15:00:00,14.33,14.34,14.26,14.33,356747.0,13.0577,13.0668,12.9939,13.0577,356747.0
2022-01-28 15:30:00,14.325,14.44,14.28,14.43,1084558.0,13.0531,13.1579,13.0121,13.1488,1084558.0
2022-01-31 09:30:00,14.46,14.55,14.28,14.35,965588.0,13.1761,13.2582,13.0121,13.0759,965588.0
2022-01-31 10:00:00,14.37,14.6127,14.36,14.56,656598.0,13.0941,13.3153,13.085,13.2673,656598.0
2022-01-31 10:30:00,14.56,14.605,14.41,14.53,423602.0,13.2673,13.3083,13.1306,13.2399,423602.0
2022-01-31 11:00:00,14.53,14.53,14.37,14.4,564136.0,13.2399,13.2399,13.0941,13.1215,564136.0
2022-01-31 11:30:00,14.41,14.465,14.36,14.455,330916.0,13.1306,13.1807,13.085,13.1716,330916.0
2022-01-31 12:00:00,14.45,14.555,14.45,14.535,412342.0,13.167,13.2627,13.167,13.2445,412342.0
2022-01-31 12:30:00,14.535,14.655,14.52,14.62,538298.0,13.2445,13.3538,13.2308,13.3219,538298.0
2022-01-31 13:00:00,14.625,14.635,14.58,14.58,298713.0,13.3265,13.3356,13.2855,13.2855,298713.0
2022-01-31 13:30:00,14.585,14.605,14.52,14.56,278572.0,13.29,13.3083,13.2308,13.2673,278572.0
2022-01-31 14:00:00,14.565,14.61,14.555,14.6,361145.0,13.2718,13.3128,13.2627,13.3037,361145.0
2022-01-31 14:30:00,14.6,14.64,14.54,14.58,378724.0,13.3037,13.3402,13.249,13.2855,378724.0
2022-01-31 15:00:00,14.585,14.595,14.45,14.505,514672.0,13.29,13.2992,13.167,13.2171,514672.0
2022-01-31 15:30:00,14.51,14.565,14.49,14.55,1047860.0,13.2217,13.2718,13.2035,13.2582,1047860.0
2022-02-01 09:30:00,14.5,14.81,14.43,14.785,1418425.0,13.2126,13.4951,13.1488,13.4723,1418425.0
2022-02-01 10:00:00,14.78,15.1,14.67,15.015,1393768.0,13.4677,13.7593,13.3675,13.6819,1393768.0
2022-02-01 10:30:00,15.015,15.145,15.0,15.135,803842.0,13.6819,13.8003,13.6682,13.7912,803842.0
2022-02-01 11:00:00,15.14,15.155,15.01,15.015,587828.0,13.7958,13.8094,13.6773,13.6819,587828.0
2022-02-01 11:30:00,15.015,15.11,14.97,15.075,432552.0,13.6819,13.7684,13.6409,13.7365,432552.0
2022-02-01 12:00:00,15.07,15.075,14.97,14.975,475496.0,13.732,13.7365,13.6409,13.6454,475496.0
2022-02-01 12:30:00,14.97,15.0454,14.92,15.04,311232.0,13.6409,13.7096,13.5953,13.7046,311232.0
2022-02-01 13:00:00,15.035,15.0361,14.98,14.995,307922.0,13.7001,13.7011,13.65,13.6636,307922.0
2022-02-01 13:30:00,14.997,15.0,14.94,14.975,334176.0,13.6655,13.6682,13.6135,13.6454,334176.0
2022-02-01 14:00:00,14.98,15.08,14.97,15.045,320344.0,13.65,13.7411,13.6409,13.7092,320344.0
2022-02-01 14:30:00,15.045,15.05,14.97,14.995,532964.0,13.7092,13.7138,13.6409,13.6636,532964.0
2022-02-01 15:00:00,14.99,15.055,14.99,15.025,555848.0,13.6591,13.7183,13.6591,13.691,555848.0
2022-02-01 15:30:00,15.025,15.15,15.02,15.133,1365635.0,13.691,13.8049,13.6864,13.7894,1365635.0
2022-02-02 09:30:00,15.21,15.35,14.96,14.9704,1563108.0,13.8596,13.9871,13.6318,13.6412,1563108.0
2022-02-02 10:00:00,14.98,15.05,14.96,14.97,677850.0,13.65,13.7138,13.6318,13.6409,677850.0
2022-02-02 10:30:00,14.98,15.105,14.935,15.0958,728266.0,13.65,13.7639,13.609,13.7555,728266.0
2022-02-02 11:00:00,15.1,15.1,14.97,15.02,607202.0,13.7593,13.7593,13.6409,13.6864,607202.0
2022-02-02 11:30:00,15.02,15.1,14.99,15.065,457443.0,13.6864,13.7593,13.6591,13.7274,457443.0
2022-02-02 12:00:00,15.06,15.18,15.05,15.1,444186.0,13.7229,13.8322,13.7138,13.7593,444186.0
2022-02-02 12:30:00,15.1,15.115,15.03,15.075,271587.0,13.7593,13.773,13.6955,13.7365,271587.0
2022-02-02 13:00:00,15.07,15.115,15.05,15.065,376435.0,13.732,13.773,13.7138,13.7274,376435.0
2022-02-02 13:30:00,15.06,15.14,15.05,15.115,361054.0,13.7229,13.7958,13.7138,13.773,361054.0
2022-02-02 14:00:00,15.11,15.17,15.08,15.115,363941.0,13.7684,13.8231,13.7411,13.773,363941.0
2022-02-02 14:30:00,15.11,15.165,15.09,15.16,443095.0,13.7684,13.8185,13.7502,13.814,443095.0
2022-02-02 15:00:00,15.16,15.23,15.15,15.21,509619.0,13.814,13.8778,13.8049,13.8596,509619.0
2022-02-02 15:30:00,15.205,15.3,15.2,15.25,1578996.0,13.855,13.9416,13.8504,13.896,1578996.0
2022-02-03 09:30:00,15.13,15.18,14.99,15.05,1296145.0,13.7867,13.8322,13.6591,13.7138,1296145.0
2022-02-03 10:00:00,15.055,15.22,15.0,15.135,767980.0,13.7183,13.8687,13.6682,13.7912,767980.0
2022-02-03 10:30:00,15.14,15.24,15.07,15.235,549278.0,13.7958,13.8869,13.732,13.8823,549278.0
2022-02-03 11:00:00,15.23,15.31,15.18,15.24,632459.0,13.8778,13.9507,13.8322,13.8869,632459.0
2022-02-03 11:30:00,15.24,15.26,15.14,15.2,496611.0,13.8869,13.9051,13.7958,13.8504,496611.0
2022-02-03 12:00:00,15.1998,15.24,15.17,15.2,891634.0,13.8503,13.8869,13.8231,13.8504,891634.0
2022-02-03 12:30:00,15.2,15.315,15.19,15.25,754205.0,13.8504,13.9552,13.8413,13.896,754205.0
2022-02-03 13:00:00,15.2499,15.32,15.16,15.29,413367.0,13.8959,13.9598,13.814,13.9325,413367.0
2022-02-03 13:30:00,15.29,15.37,15.28,15.36,527323.0,13.9325,14.0053,13.9233,13.9962,527323.0
2022-02-03 14:00:00,15.36,15.6,15.34,15.55,987625.0,13.9962,14.2149,13.978,14.1694,987625.0
2022-02-03 14:30:00,15.55,15.55,15.41,15.4958,448618.0,14.1694,14.1694,14.0418,14.12,448618.0
2022-02-03 15:00:00,15.4969,15.54,15.42,15.52,834536.0,14.121,14.1603,14.0509,14.142,834536.0
2022-02-03 15:30:00,15.52,15.52,15.37,15.37,1503764.0,14.142,14.142,14.0053,14.0053,1503764.0
2022-02-04 09:30:00,15.63,15.985,15.4999,15.84,1586104.0,14.2423,14.5657,14.1237,14.4336,1586104.0
2022-02-04 10:00:00,15.855,16.018,15.805,15.81,1383321.0,14.4473,14.5958,14.4017,14.4063,1383321.0
2022-02-04 10:30:00,15.81,15.88,15.55,15.61,1088419.0,14.4063,14.4701,14.1694,14.224,1088419.0
2022-02-04 11:00:00,15.6,15.67,15.45,15.555,941950.0,14.2149,14.2787,14.0782,14.1739,941950.0
2022-02-04 11:30:00,15.555,15.58,15.47,15.5,830329.0,14.1739,14.1967,14.0965,14.1238,830329.0
2022-02-04 12:00:00,15.5,15.51,15.43,15.47,511979.0,14.1238,14.1329,14.06,14.0965,511979.0
2022-02-04 12:30:00,15.47,15.57,15.44,15.545,961214.0,14.0965,14.1876,14.0691,14.1648,961214.0
2022-02-04 13:00:00,15.55,15.61,15.53,15.565,581173.0,14.1694,14.224,14.1511,14.183,581173.0
2022-02-04 13:30:00,15.57,15.64,15.54,15.64,415367.0,14.1876,14.2514,14.1603,14.2514,415367.0
2022-02-04 14:00:00,15.63,15.645,15.53,15.53,437744.0,14.2423,14.2559,14.1511,14.1511,437744.0
2022-02-04 14:30:00,15.535,15.57,15.47,15.545,398923.0,14.1557,14.1876,14.0965,14.1648,398923.0
2022-02-04 15:00:00,15.545,15.6,15.51,15.59,584178.0,14.1648,14.2149,14.1329,14.2058,584178.0
2022-02-04 15:30:00,15.595,15.62,15.45,15.46,1479924.0,14.2104,14.2332,14.0782,14.0874,1479924.0
2022-02-07 09:30:00,15.4,15.45,15.12,15.305,1724759.0,14.0327,14.0782,13.7775,13.9461,1724759.0
2022-02-07 10:00:00,15.305,15.42,15.19,15.355,846104.0,13.9461,14.0509,13.8413,13.9917,846104.0
2022-02-07 10:30:00,15.35,15.5,15.31,15.48,741308.0,13.9871,14.1238,13.9507,14.1056,741308.0
2022-02-07 11:00:00,15.475,15.55,15.42,15.51,591416.0,14.101,14.1694,14.0509,14.1329,591416.0
2022-02-07 11:30:00,15.52,15.529,15.39,15.48,634450.0,14.142,14.1502,14.0236,14.1056,634450.0
2022-02-07 12:00:00,15.473,15.475,15.32,15.35,564313.0,14.0992,14.101,13.9598,13.9871,564313.0
2022-02-07 12:30:00,15.35,15.44,15.33,15.365,373864.0,13.9871,14.0691,13.9689,14.0008,373864.0
2022-02-07 13:00:00,15.365,15.39,15.31,15.31,514020.0,14.0008,14.0236,13.9507,13.9507,514020.0
2022-02-07 13:30:00,15.315,15.345,15.29,15.335,681169.0,13.9552,13.9826,13.9325,13.9735,681169.0
2022-02-07 14:00:00,15.335,15.375,15.32,15.365,554868.0,13.9735,14.0099,13.9598,14.0008,554868.0
2022-02-07 14:30:00,15.36,15.495,15.35,15.46,562685.0,13.9962,14.1193,13.9871,14.0874,562685.0
2022-02-07 15:00:00,15.45,15.5855,15.43,15.555,865207.0,14.0782,14.2017,14.06,14.1739,865207.0
2022-02-07 15:30:00,15.555,15.61,15.42,15.45,1876091.0,14.1739,14.224,14.0509,14.0782,1876091.0
2022-02-08 09:30:00,14.585,14.765,14.195,14.25,7469435.0,13.29,13.4541,12.9347,12.9848,7469435.0
2022-02-08 10:00:00,14.25,14.64,14.06,14.565,4050104.0,12.9848,13.3402,12.8117,13.2718,4050104.0
2022-02-08 10:30:00,14.56,14.6,14.305,14.5,1904069.0,13.2673,13.3037,13.0349,13.2126,1904069.0
2022-02-08 11:00:00,14.5,14.62,14.385,14.535,1695041.0,13.2126,13.3219,13.1078,13.2445,1695041.0
2022-02-08 11:30:00,14.535,14.575,14.39,14.555,1320047.0,13.2445,13.2809,13.1124,13.2627,1320047.0
2022-02-08 12:00:00,14.555,14.7,14.49,14.655,1219986.0,13.2627,13.3948,13.2035,13.3538,1219986.0
2022-02-08 12:30:00,14.655,14.7,14.605,14.63,1044196.0,13.3538,13.3948,13.3083,13.3311,1044196.0
2022-02-08 13:00:00,14.63,14.63,14.48,14.54,753944.0,13.3311,13.3311,13.1944,13.249,753944.0
2022-02-08 13:30:00,14.54,14.56,14.44,14.445,563497.0,13.249,13.2673,13.1579,13.1625,563497.0
2022-02-08 14:00:00,14.4448,14.53,14.34,14.34,617300.0,13.1623,13.2399,13.0668,13.0668,617300.0
2022-02-08 14:30:00,14.345,14.37,14.255,14.35,964536.0,13.0714,13.0941,12.9893,13.0759,964536.0
2022-02-08 15:00:00,14.35,14.465,14.315,14.325,1195887.0,13.0759,13.1807,13.044,13.0531,1195887.0
2022-02-08 15:30:00,14.325,14.49,14.29,14.4,2657862.0,13.0531,13.2035,13.0212,13.1215,2657862.0
2022-02-09 09:30:00,14.45,14.9,14.36,14.84,1525468.0,13.167,13.5771,13.085,13.5224,1525468.0
2022-02-09 10:00:00,14.84,15.04,14.815,14.98,1079906.0,13.5224,13.7046,13.4996,13.65,1079906.0
2022-02-09 10:30:00,14.99,15.1,14.92,15.0,917489.0,13.6591,13.7593,13.5953,13.6682,917489.0
2022-02-09 11:00:00,15.0,15.095,14.925,15.07,635229.0,13.6682,13.7548,13.5999,13.732,635229.0
2022-02-09 11:30:00,15.07,15.135,15.02,15.02,538381.0,13.732,13.7912,13.6864,13.6864,538381.0
2022-02-09 12:00:00,15.01,15.07,14.95,15.01,564928.0,13.6773,13.732,13.6226,13.6773,564928.0
2022-02-09 12:30:00,15.01,15.1,14.99,15.03,420434.0,13.6773,13.7593,13.6591,13.6955,420434.0
2022-02-09 13:00:00,15.04,15.05,14.98,15.025,434791.0,13.7046,13.7138,13.65,13.691,434791.0
2022-02-09 13:30:00,15.02,15.04,14.99,15.005,379128.0,13.6864,13.7046,13.6591,13.6728,379128.0
2022-02-09 14:00:00,15.005,15.125,15.0,15.095,463178.0,13.6728,13.7821,13.6682,13.7548,463178.0
2022-02-09 14:30:00,15.095,15.11,15.025,15.03,543615.0,13.7548,13.7684,13.691,13.6955,543615.0
2022-02-09 15:00:00,15.035,15.06,14.98,15.055,791466.0,13.7001,13.7229,13.65,13.7183,791466.0
2022-02-09 15:30:00,15.05,15.08,15.0,15.07,1349274.0,13.7138,13.7411,13.6682,13.732,1349274.0
2022-02-10 09:30:00,14.94,15.3,14.87,15.24,1310359.0,13.6135,13.9416,13.5497,13.8869,1310359.0
2022-02-10 10:00:00,15.235,15.29,15.205,15.265,690817.0,13.8823,13.9325,13.855,13.9097,690817.0
2022-02-10 10:30:00,15.265,15.4097,15.205,15.4,864102.0,13.9097,14.0415,13.855,14.0327,864102.0
2022-02-10 11:00:00,15.3981,15.545,15.38,15.53,911351.0,14.031,14.1648,14.0145,14.1511,911351.0
2022-02-10 11:30:00,15.53,15.68,15.515,15.68,702182.0,14.1511,14.2878,14.1375,14.2878,702182.0
2022-02-10 12:00:00,15.68,15.775,15.68,15.69,1015789.0,14.2878,14.3744,14.2878,14.2969,1015789.0
2022-02-10 12:30:00,15.695,15.74,15.595,15.63,768994.0,14.3015,14.3425,14.2104,14.2423,768994.0
2022-02-10 13:00:00,15.63,15.675,15.52,15.58,719106.0,14.2423,14.2833,14.142,14.1967,719106.0
2022-02-10 13:30:00,15.58,15.595,15.45,15.52,578524.0,14.1967,14.2104,14.0782,14.142,578524.0
2022-02-10 14:00:00,15.525,15.525,15.345,15.41,720614.0,14.1466,14.1466,13.9826,14.0418,720614.0
2022-02-10 14:30:00,15.42,15.455,15.31,15.32,715376.0,14.0509,14.0828,13.9507,13.9598,715376.0
2022-02-10 15:00:00,15.32,15.405,15.27,15.36,812632.0,13.9598,14.0372,13.9142,13.9962,812632.0
2022-02-10 15:30:00,15.355,15.36,15.18,15.33,1783666.0,13.9917,13.9962,13.8322,13.9689,1783666.0
2022-02-11 09:30:00,15.45,15.715,15.39,15.57,1082072.0,14.0782,14.3197,14.0236,14.1876,1082072.0
2022-02-11 10:00:00,15.58,15.65,15.485,15.485,913308.0,14.1967,14.2605,14.1101,14.1101,913308.0
2022-02-11 10:30:00,15.485,15.57,15.42,15.44,812787.0,14.1101,14.1876,14.0509,14.0691,812787.0
2022-02-11 11:00:00,15.43,15.67,15.42,15.62,566879.0,14.06,14.2787,14.0509,14.2332,566879.0
2022-02-11 11:30:00,15.63,15.65,15.52,15.575,458935.0,14.2423,14.2605,14.142,14.1921,458935.0
2022-02-11 12:00:00,15.575,15.585,15.5225,15.575,288408.0,14.1921,14.2013,14.1443,14.1921,288408.0
2022-02-11 12:30:00,15.58,15.61,15.535,15.555,316029.0,14.1967,14.224,14.1557,14.1739,316029.0
2022-02-11 13:00:00,15.56,15.62,15.53,15.545,360498.0,14.1785,14.2332,14.1511,14.1648,360498.0
2022-02-11 13:30:00,15.54,15.91,15.51,15.895,1557932.0,14.1603,14.4974,14.1329,14.4837,1557932.0
2022-02-11 14:00:00,15.89,15.96,15.72,15.75,1238059.0,14.4792,14.543,14.3243,14.3516,1238059.0
2022-02-11 14:30:00,15.75,15.75,15.555,15.71,1024242.0,14.3516,14.3516,14.1739,14.3152,1024242.0
2022-02-11 15:00:00,15.71,15.905,15.71,15.9,1573161.0,14.3152,14.4928,14.3152,14.4883,1573161.0
2022-02-11 15:30:00,15.9,15.94,15.805,15.87,2248272.0,14.4883,14.5247,14.4017,14.461,2248272.0
2022-02-14 09:30:00,15.82,16.09,15.59,16.09,2115287.0,14.4154,14.6614,14.2058,14.6614,2115287.0
2022-02-14 10:00:00,16.09,16.17,15.94,15.97,1437237.0,14.6614,14.7343,14.5247,14.5521,1437237.0
2022-02-14 10:30:00,15.965,15.985,15.71,15.745,761130.0,14.5475,14.5657,14.3152,14.3471,761130.0
2022-02-14 11:00:00,15.75,15.815,15.7,15.73,641848.0,14.3516,14.4108,14.306,14.3334,641848.0
2022-02-14 11:30:00,15.73,15.81,15.72,15.78,640675.0,14.3334,14.4063,14.3243,14.3789,640675.0
2022-02-14 12:00:00,15.78,15.795,15.6,15.6364,516123.0,14.3789,14.3926,14.2149,14.2481,516123.0
2022-02-14 12:30:00,15.64,15.68,15.6,15.645,485025.0,14.2514,14.2878,14.2149,14.2559,485025.0
2022-02-14 13:00:00,15.645,15.725,15.63,15.645,298844.0,14.2559,14.3288,14.2423,14.2559,298844.0
2022-02-14 13:30:00,15.645,15.74,15.56,15.735,865804.0,14.2559,14.3425,14.1785,14.3379,865804.0
2022-02-14 14:00:00,15.74,15.89,15.73,15.74,963982.0,14.3425,14.4792,14.3334,14.3425,963982.0
2022-02-14 14:30:00,15.73,15.73,15.61,15.69,629630.0,14.3334,14.3334,14.224,14.2969,629630.0
2022-02-14 15:00:00,15.685,15.695,15.61,15.65,668099.0,14.2924,14.3015,14.224,14.2605,668099.0
2022-02-14 15:30:00,15.645,15.705,15.61,15.68,1537943.0,14.2559,14.3106,14.224,14.2878,1537943.0
2022-02-15 09:30:00,15.36,15.47,15.215,15.3,1576447.0,13.9962,14.0965,13.8641,13.9416,1576447.0
2022-02-15 10:00:00,15.305,15.43,15.23,15.41,907596.0,13.9461,14.06,13.8778,14.0418,907596.0
2022-02-15 10:30:00,15.41,15.46,15.325,15.375,688774.0,14.0418,14.0874,13.9643,14.0099,688774.0
2022-02-15 11:00:00,15.38,15.4872,15.375,15.44,479600.0,14.0145,14.1121,14.0099,14.0691,479600.0
2022-02-15 11:30:00,15.44,15.535,15.395,15.47,483924.0,14.0691,14.1557,14.0281,14.0965,483924.0
2022-02-15 12:00:00,15.47,15.5,15.41,15.46,372387.0,14.0965,14.1238,14.0418,14.0874,372387.0
2022-02-15 12:30:00,15.465,15.5,15.425,15.465,313201.0,14.0919,14.1238,14.0555,14.0919,313201.0
2022-02-15 13:00:00,15.46,15.53,15.41,15.525,423074.0,14.0874,14.1511,14.0418,14.1466,423074.0
2022-02-15 13:30:00,15.525,15.565,15.47,15.5,338913.0,14.1466,14.183,14.0965,14.1238,338913.0
2022-02-15 14:00:00,15.51,15.55,15.485,15.525,258640.0,14.1329,14.1694,14.1101,14.1466,258640.0
2022-02-15 14:30:00,15.52,15.52,15.42,15.44,410638.0,14.142,14.142,14.0509,14.0691,410638.0
2022-02-15 15:00:00,15.44,15.55,15.44,15.515,562660.0,14.0691,14.1694,14.0691,14.1375,562660.0
2022-02-15 15:30:00,15.515,15.58,15.465,15.54,1304922.0,14.1375,14.1967,14.0919,14.1603,1304922.0
2022-02-16 09:30:00,15.75,16.08,15.73,15.95,1452286.0,14.3516,14.6523,14.3334,14.5339,1452286.0
2022-02-16 10:00:00,15.9486,16.06,15.8727,15.94,734214.0,14.5326,14.6341,14.4634,14.5247,734214.0
2022-02-16 10:30:00,15.95,15.97,15.81,15.91,904400.0,14.5339,14.5521,14.4063,14.4974,904400.0
2022-02-16 11:00:00,15.91,16.02,15.9,15.975,1042217.0,14.4974,14.5976,14.4883,14.5566,1042217.0
2022-02-16 11:30:00,15.98,15.995,15.9,15.91,477902.0,14.5612,14.5749,14.4883,14.4974,477902.0
2022-02-16 12:00:00,15.9,15.925,15.84,15.8599,295820.0,14.4883,14.5111,14.4336,14.4518,295820.0
2022-02-16 12:30:00,15.86,15.86,15.77,15.79,334643.0,14.4518,14.4518,14.3698,14.3881,334643.0
2022-02-16 13:00:00,15.8,15.805,15.72,15.755,490939.0,14.3972,14.4017,14.3243,14.3562,490939.0
2022-02-16 13:30:00,15.755,15.79,15.71,15.74,461982.0,14.3562,14.3881,14.3152,14.3425,461982.0
2022-02-16 14:00:00,15.735,15.84,15.69,15.82,553960.0,14.3379,14.4336,14.2969,14.4154,553960.0
2022-02-16 14:30:00,15.825,15.84,15.67,15.7,641866.0,14.42,14.4336,14.2787,14.306,641866.0
2022-02-16 15:00:00,15.7,15.73,15.49,15.51,1150278.0,14.306,14.3334,14.1147,14.1329,1150278.0
2022-02-16 15:30:00,15.51,15.6,15.43,15.55,1414431.0,14.1329,14.2149,14.06,14.1694,1414431.0
2022-02-17 09:30:00,15.5,15.8961,15.45,15.725,1572620.0,14.1238,14.4847,14.0782,14.3288,1572620.0
2022-02-17 10:00:00,15.72,15.72,15.54,15.615,1268612.0,14.3243,14.3243,14.1603,14.2286,1268612.0
2022-02-17 10:30:00,15.61,15.6775,15.55,15.59,786269.0,14.224,14.2855,14.1694,14.2058,786269.0
2022-02-17 11:00:00,15.605,15.8,15.57,15.8,492459.0,14.2195,14.3972,14.1876,14.3972,492459.0
2022-02-17 11:30:00,15.795,15.925,15.78,15.91,879044.0,14.3926,14.5111,14.3789,14.4974,879044.0
2022-02-17 12:00:00,15.92,16.0084,15.88,15.95,593142.0,14.5065,14.5871,14.4701,14.5339,593142.0
2022-02-17 12:30:00,15.95,15.97,15.83,15.8712,327425.0,14.5339,14.5521,14.4245,14.462,327425.0
2022-02-17 13:00:00,15.875,15.875,15.76,15.77,320486.0,14.4655,14.4655,14.3607,14.3698,320486.0
2022-02-17 13:30:00,15.77,15.8,15.73,15.765,647254.0,14.3698,14.3972,14.3334,14.3653,647254.0
2022-02-17 14:00:00,15.76,15.76,15.69,15.73,445347.0,14.3607,14.3607,14.2969,14.3334,445347.0
2022-02-17 14:30:00,15.7217,15.785,15.69,15.7,421314.0,14.3258,14.3835,14.2969,14.306,421314.0
2022-02-17 15:00:00,15.695,15.82,15.67,15.795,847369.0,14.3015,14.4154,14.2787,14.3926,847369.0
2022-02-17 15:30:00,15.8,15.89,15.79,15.87,1721555.0,14.3972,14.4792,14.3881,14.461,1721555.0
2022-02-18 09:30:00,15.66,15.7,15.41,15.63,1296727.0,14.2696,14.306,14.0418,14.2423,1296727.0
2022-02-18 10:00:00,15.62,15.67,15.55,15.56,720245.0,14.2332,14.2787,14.1694,14.1785,720245.0
2022-02-18 10:30:00,15.555,15.56,15.45,15.455,587486.0,14.1739,14.1785,14.0782,14.0828,587486.0
2022-02-18 11:00:00,15.45,15.565,15.39,15.48,1090825.0,14.0782,14.183,14.0236,14.1056,1090825.0
2022-02-18 11:30:00,15.48,15.515,15.34,15.365,821478.0,14.1056,14.1375,13.978,14.0008,821478.0
2022-02-18 12:00:00,15.36,15.38,15.28,15.33,572475.0,13.9962,14.0145,13.9233,13.9689,572475.0
2022-02-18 12:30:00,15.33,15.46,15.29,15.45,614102.0,13.9689,14.0874,13.9325,14.0782,614102.0
2022-02-18 13:00:00,15.4559,15.54,15.45,15.535,498940.0,14.0836,14.1603,14.0782,14.1557,498940.0
2022-02-18 13:30:00,15.53,15.53,15.45,15.47,252230.0,14.1511,14.1511,14.0782,14.0965,252230.0
2022-02-18 14:00:00,15.475,15.525,15.44,15.525,249983.0,14.101,14.1466,14.0691,14.1466,249983.0
2022-02-18 14:30:00,15.52,15.53,15.45,15.505,314385.0,14.142,14.1511,14.0782,14.1284,314385.0
2022-02-18 15:00:00,15.5001,15.515,15.375,15.375,404393.0,14.1239,14.1375,14.0099,14.0099,404393.0
2022-02-18 15:30:00,15.375,15.405,15.32,15.38,1284101.0,14.0099,14.0372,13.9598,14.0145,1284101.0
2022-02-22 09:30:00,15.86,15.9,15.605,15.6165,1850729.0,14.4518,14.4883,14.2195,14.23,1850729.0
2022-02-22 10:00:00,15.6,15.6,15.42,15.455,737763.0,14.2149,14.2149,14.0509,14.0828,737763.0
2022-02-22 10:30:00,15.45,15.56,15.38,15.555,830466.0,14.0782,14.1785,14.0145,14.1739,830466.0
2022-02-22 11:00:00,15.55,15.57,15.4579,15.505,840184.0,14.1694,14.1876,14.0854,14.1284,840184.0
2022-02-22 11:30:00,15.51,15.66,15.5,15.57,956535.0,14.1329,14.2696,14.1238,14.1876,956535.0
2022-02-22 12:00:00,15.57,15.6,15.49,15.545,2508165.0,14.1876,14.2149,14.1147,14.1648,2508165.0
2022-02-22 12:30:00,15.55,15.6,15.505,15.52,509862.0,14.1694,14.2149,14.1284,14.142,509862.0
2022-02-22 13:00:00,15.52,15.57,15.49,15.51,1222644.0,14.142,14.1876,14.1147,14.1329,1222644.0
2022-02-22 13:30:00,15.51,15.52,15.15,15.205,1428317.0,14.1329,14.142,13.8049,13.855,1428317.0
2022-02-22 14:00:00,15.2,15.3,15.16,15.24,1926662.0,13.8504,13.9416,13.814,13.8869,1926662.0
2022-02-22 14:30:00,15.25,15.38,15.18,15.34,830232.0,13.896,14.0145,13.8322,13.978,830232.0
2022-02-22 15:00:00,15.335,15.37,15.22,15.27,750136.0,13.9735,14.0053,13.8687,13.9142,750136.0
2022-02-22 15:30:00,15.265,15.34,15.18,15.28,1975506.0,13.9097,13.978,13.8322,13.9233,1975506.0
2022-02-23 09:30:00,15.42,15.68,15.36,15.47,1511285.0,14.0509,14.2878,13.9962,14.0965,1511285.0
2022-02-23 10:00:00,15.47,15.52,15.385,15.39,566617.0,14.0965,14.142,14.019,14.0236,566617.0
2022-02-23 10:30:00,15.39,15.535,15.34,15.46,521584.0,14.0236,14.1557,13.978,14.0874,521584.0
2022-02-23 11:00:00,15.45,15.475,15.325,15.325,400056.0,14.0782,14.101,13.9643,13.9643,400056.0
2022-02-23 11:30:00,15.325,15.365,15.275,15.325,247904.0,13.9643,14.0008,13.9188,13.9643,247904.0
2022-02-23 12:00:00,15.33,15.47,15.3,15.46,331087.0,13.9689,14.0965,13.9416,14.0874,331087.0
2022-02-23 12:30:00,15.46,15.48,15.355,15.36,476791.0,14.0874,14.1056,13.9917,13.9962,476791.0
2022-02-23 13:00:00,15.365,15.365,15.215,15.215,512178.0,14.0008,14.0008,13.8641,13.8641,512178.0
2022-02-23 13:30:00,15.215,15.2952,15.2,15.225,290267.0,13.8641,13.9372,13.8504,13.8732,290267.0
2022-02-23 14:00:00,15.22,15.24,15.15,15.16,274247.0,13.8687,13.8869,13.8049,13.814,274247.0
2022-02-23 14:30:00,15.15,15.15,15.02,15.075,539683.0,13.8049,13.8049,13.6864,13.7365,539683.0
2022-02-23 15:00:00,15.075,15.18,15.04,15.155,610928.0,13.7365,13.8322,13.7046,13.8094,610928.0
2022-02-23 15:30:00,15.15,15.16,15.09,15.14,1424173.0,13.8049,13.814,13.7502,13.7958,1424173.0
2022-02-24 09:30:00,15.31,15.46,15.085,15.18,2424855.0,13.9507,14.0874,13.7457,13.8322,2424855.0
2022-02-24 10:00:00,15.18,15.21,14.99,15.035,1596587.0,13.8322,13.8596,13.6591,13.7001,1596587.0
2022-02-24 10:30:00,15.035,15.11,14.96,15.04,1559225.0,13.7001,13.7684,13.6318,13.7046,1559225.0
2022-02-24 11:00:00,15.0403,15.17,15.04,15.115,1502882.0,13.7049,13.8231,13.7046,13.773,1502882.0
2022-02-24 11:30:00,15.12,15.15,14.8715,14.919,722428.0,13.7775,13.8049,13.5511,13.5944,722428.0
2022-02-24 12:00:00,14.915,15.05,14.865,15.05,1335201.0,13.5907,13.7138,13.5452,13.7138,1335201.0
2022-02-24 12:30:00,15.05,15.075,14.95,14.955,851733.0,13.7138,13.7365,13.6226,13.6272,851733.0
2022-02-24 13:00:00,14.955,15.045,14.9,14.92,727705.0,13.6272,13.7092,13.5771,13.5953,727705.0
2022-02-24 13:30:00,14.92,15.07,14.85,15.035,1221378.0,13.5953,13.732,13.5315,13.7001,1221378.0
2022-02-24 14:00:00,15.035,15.045,14.68,14.745,1067137.0,13.7001,13.7092,13.3766,13.4358,1067137.0
2022-02-24 14:30:00,14.75,14.98,14.72,14.91,1316458.0,13.4404,13.65,13.4131,13.5862,1316458.0
2022-02-24 15:00:00,14.92,15.036,14.89,14.975,809493.0,13.5953,13.701,13.568,13.6454,809493.0
2022-02-24 15:30:00,14.98,15.08,14.96,15.06,1914367.0,13.65,13.7411,13.6318,13.7229,1914367.0
2022-02-25 09:30:00,15.19,15.32,15.025,15.15,1809885.0,13.8413,13.9598,13.691,13.8049,1809885.0
2022-02-25 10:00:00,15.14,15.255,15.05,15.195,1007391.0,13.7958,13.9006,13.7138,13.8459,1007391.0
2022-02-25 10:30:00,15.195,15.2,15.005,15.035,498787.0,13.8459,13.8504,13.6728,13.7001,498787.0
2022-02-25 11:00:00,15.04,15.12,15.02,15.06,562118.0,13.7046,13.7775,13.6864,13.7229,562118.0
2022-02-25 11:30:00,15.05,15.13,14.975,15.13,460360.0,13.7138,13.7867,13.6454,13.7867,460360.0
2022-02-25 12:00:00,15.125,15.15,15.03,15.055,653033.0,13.7821,13.8049,13.6955,13.7183,653033.0
2022-02-25 12:30:00,15.05,15.1,15.01,15.01,899799.0,13.7138,13.7593,13.6773,13.6773,899799.0
2022-02-25 13:00:00,15.015,15.12,15.01,15.095,701767.0,13.6819,13.7775,13.6773,13.7548,701767.0
2022-02-25 13:30:00,15.095,15.18,15.055,15.075,566638.0,13.7548,13.8322,13.7183,13.7365,566638.0
2022-02-25 14:00:00,15.075,15.21,15.06,15.19,709642.0,13.7365,13.8596,13.7229,13.8413,709642.0
2022-02-25 14:30:00,15.19,15.2,15.13,15.175,653365.0,13.8413,13.8504,13.7867,13.8277,653365.0
2022-02-25 15:00:00,15.17,15.235,15.14,15.22,669097.0,13.8231,13.8823,13.7958,13.8687,669097.0
2022-02-25 15:30:00,15.225,15.3,15.22,15.3,1731000.0,13.8732,13.9416,13.8687,13.9416,1731000.0
2022-02-28 09:30:00,15.34,15.58,15.26,15.525,1722746.0,13.978,14.1967,13.9051,14.1466,1722746.0
2022-02-28 10:00:00,15.525,15.67,15.4733,15.65,1368186.0,14.1466,14.2787,14.0995,14.2605,1368186.0
2022-02-28 10:30:00,15.645,15.72,15.6016,15.68,1419340.0,14.2559,14.3243,14.2164,14.2878,1419340.0
2022-02-28 11:00:00,15.68,15.75,15.61,15.745,1413464.0,14.2878,14.3516,14.224,14.3471,1413464.0
2022-02-28 11:30:00,15.749,15.78,15.705,15.755,690167.0,14.3507,14.3789,14.3106,14.3562,690167.0
2022-02-28 12:00:00,15.7561,15.76,15.685,15.715,415449.0,14.3572,14.3607,14.2924,14.3197,415449.0
2022-02-28 12:30:00,15.715,15.73,15.62,15.675,839955.0,14.3197,14.3334,14.2332,14.2833,839955.0
2022-02-28 13:00:00,15.68,15.73,15.615,15.65,861436.0,14.2878,14.3334,14.2286,14.2605,861436.0
2022-02-28 13:30:00,15.65,15.68,15.5801,15.63,337897.0,14.2605,14.2878,14.1968,14.2423,337897.0
2022-02-28 14:00:00,15.63,15.63,15.415,15.425,441597.0,14.2423,14.2423,14.0464,14.0555,441597.0
2022-02-28 14:30:00,15.43,15.63,15.41,15.625,1239195.0,14.06,14.2423,14.0418,14.2377,1239195.0
2022-02-28 15:00:00,15.625,15.66,15.565,15.64,696134.0,14.2377,14.2696,14.183,14.2514,696134.0
2022-02-28 15:30:00,15.63,15.76,15.625,15.68,4316181.0,14.2423,14.3607,14.2377,14.2878,4316181.0
2022-03-01 09:30:00,15.96,16.045,15.78,15.97,3235220.0,14.543,14.6204,14.3789,14.5521,3235220.0
2022-03-01 10:00:00,15.97,16.02,15.895,15.99,4186182.0,14.5521,14.5976,14.4837,14.5703,4186182.0
2022-03-01 10:30:00,15.99,16.04,15.845,15.85,3045290.0,14.5703,14.6159,14.4382,14.4427,3045290.0
2022-03-01 11:00:00,15.85,15.85,15.645,15.7557,2268403.0,14.4427,14.4427,14.2559,14.3568,2268403.0
2022-03-01 11:30:00,15.76,15.77,15.56,15.585,1292079.0,14.3607,14.3698,14.1785,14.2013,1292079.0
2022-03-01 12:00:00,15.5801,15.65,15.53,15.57,1284448.0,14.1968,14.2605,14.1511,14.1876,1284448.0
2022-03-01 12:30:00,15.58,15.69,15.56,15.61,1136130.0,14.1967,14.2969,14.1785,14.224,1136130.0
2022-03-01 13:00:00,15.6043,15.63,15.43,15.435,886279.0,14.2188,14.2423,14.06,14.0646,886279.0
2022-03-01 13:30:00,15.4328,15.45,15.375,15.41,929806.0,14.0626,14.0782,14.0099,14.0418,929806.0
2022-03-01 14:00:00,15.4,15.52,15.39,15.515,820828.0,14.0327,14.142,14.0236,14.1375,820828.0
2022-03-01 14:30:00,15.52,15.55,15.45,15.455,488544.0,14.142,14.1694,14.0782,14.0828,488544.0
2022-03-01 15:00:00,15.46,15.5,15.42,15.44,851384.0,14.0874,14.1238,14.0509,14.0691,851384.0
2022-03-01 15:30:00,15.435,15.515,15.39,15.45,1164455.0,14.0646,14.1375,14.0236,14.0782,1164455.0
2022-03-02 09:30:00,15.86,15.905,15.575,15.74,2310964.0,14.4518,14.4928,14.1921,14.3425,2310964.0
2022-03-02 10:00:00,15.74,15.775,15.595,15.615,1288845.0,14.3425,14.3744,14.2104,14.2286,1288845.0
2022-03-02 10:30:00,15.62,15.7,15.54,15.615,1094257.0,14.2332,14.306,14.1603,14.2286,1094257.0
2022-03-02 11:00:00,15.62,15.74,15.61,15.705,1246772.0,14.2332,14.3425,14.224,14.3106,1246772.0
2022-03-02 11:30:00,15.705,15.76,15.625,15.745,823691.0,14.3106,14.3607,14.2377,14.3471,823691.0
2022-03-02 12:00:00,15.74,15.74,15.65,15.69,352140.0,14.3425,14.3425,14.2605,14.2969,352140.0
2022-03-02 12:30:00,15.6898,15.735,15.665,15.71,739887.0,14.2968,14.3379,14.2742,14.3152,739887.0
2022-03-02 13:00:00,15.715,15.79,15.71,15.7435,1025333.0,14.3197,14.3881,14.3152,14.3457,1025333.0
2022-03-02 13:30:00,15.74,15.83,15.73,15.785,854034.0,14.3425,14.4245,14.3334,14.3835,854034.0
2022-03-02 14:00:00,15.78,15.88,15.77,15.82,944998.0,14.3789,14.4701,14.3698,14.4154,944998.0
2022-03-02 14:30:00,15.825,15.87,15.8,15.81,863553.0,14.42,14.461,14.3972,14.4063,863553.0
2022-03-02 15:00:00,15.8,15.88,15.8,15.865,992834.0,14.3972,14.4701,14.3972,14.4564,992834.0
2022-03-02 15:30:00,15.865,15.88,15.83,15.85,2494425.0,14.4564,14.4701,14.4245,14.4427,2494425.0
2022-03-03 09:30:00,15.74,15.805,15.47,15.595,2015888.0,14.3425,14.4017,14.0965,14.2104,2015888.0
2022-03-03 10:00:00,15.59,15.905,15.56,15.82,2406164.0,14.2058,14.4928,14.1785,14.4154,2406164.0
2022-03-03 10:30:00,15.83,15.85,15.63,15.6499,1028945.0,14.4245,14.4427,14.2423,14.2604,1028945.0
2022-03-03 11:00:00,15.645,15.65,15.48,15.53,875602.0,14.2559,14.2605,14.1056,14.1511,875602.0
2022-03-03 11:30:00,15.53,15.61,15.44,15.565,775399.0,14.1511,14.224,14.0691,14.183,775399.0
2022-03-03 12:00:00,15.56,15.665,15.53,15.55,508444.0,14.1785,14.2742,14.1511,14.1694,508444.0
2022-03-03 12:30:00,15.55,15.63,15.44,15.48,571544.0,14.1694,14.2423,14.0691,14.1056,571544.0
2022-03-03 13:00:00,15.495,15.55,15.47,15.5137,345562.0,14.1193,14.1694,14.0965,14.1363,345562.0
2022-03-03 13:30:00,15.51,15.555,15.475,15.48,459447.0,14.1329,14.1739,14.101,14.1056,459447.0
2022-03-03 14:00:00,15.48,15.55,15.43,15.45,673861.0,14.1056,14.1694,14.06,14.0782,673861.0
2022-03-03 14:30:00,15.46,15.49,15.41,15.44,618916.0,14.0874,14.1147,14.0418,14.0691,618916.0
2022-03-03 15:00:00,15.435,15.44,15.28,15.41,1001493.0,14.0646,14.0691,13.9233,14.0418,1001493.0
2022-03-03 15:30:00,15.41,15.42,15.28,15.39,2155858.0,14.0418,14.0509,13.9233,14.0236,2155858.0
2022-03-04 09:30:00,15.37,15.4869,15.22,15.45,1629179.0,14.0053,14.1119,13.8687,14.0782,1629179.0
2022-03-04 10:00:00,15.45,15.696,15.41,15.665,1955321.0,14.0782,14.3024,14.0418,14.2742,1955321.0
2022-03-04 10:30:00,15.67,15.73,15.54,15.61,1783296.0,14.2787,14.3334,14.1603,14.224,1783296.0
2022-03-04 11:00:00,15.61,15.62,15.54,15.555,622958.0,14.224,14.2332,14.1603,14.1739,622958.0
2022-03-04 11:30:00,15.555,15.625,15.48,15.55,751000.0,14.1739,14.2377,14.1056,14.1694,751000.0
2022-03-04 12:00:00,15.555,15.63,15.51,15.615,606307.0,14.1739,14.2423,14.1329,14.2286,606307.0
2022-03-04 12:30:00,15.615,15.745,15.59,15.72,900077.0,14.2286,14.3471,14.2058,14.3243,900077.0
2022-03-04 13:00:00,15.7241,15.83,15.715,15.815,803389.0,14.328,14.4245,14.3197,14.4108,803389.0
2022-03-04 13:30:00,15.82,15.85,15.76,15.8,399097.0,14.4154,14.4427,14.3607,14.3972,399097.0
2022-03-04 14:00:00,15.795,16.025,15.79,16.0201,1268475.0,14.3926,14.6022,14.3881,14.5977,1268475.0
2022-03-04 14:30:00,16.02,16.05,15.91,15.95,1265894.0,14.5976,14.625,14.4974,14.5339,1265894.0
2022-03-04 15:00:00,15.95,16.05,15.94,16.015,1510505.0,14.5339,14.625,14.5247,14.5931,1510505.0
2022-03-04 15:30:00,16.01,16.06,15.95,16.05,3209057.0,14.5885,14.6341,14.5339,14.625,3209057.0
2022-03-07 09:30:00,16.34,16.64,16.242,16.6,2981060.0,14.8892,15.1626,14.7999,15.1261,2981060.0
2022-03-07 10:00:00,16.61,16.84,16.53,16.58,2749547.0,15.1353,15.3448,15.0624,15.1079,2749547.0
2022-03-07 10:30:00,16.59,16.65,16.41,16.42,1106901.0,15.117,15.1717,14.953,14.9621,1106901.0
2022-03-07 11:00:00,16.425,16.55,16.4,16.44,1357056.0,14.9667,15.0806,14.9439,14.9803,1357056.0
2022-03-07 11:30:00,16.44,16.45,16.2,16.23,1262383.0,14.9803,14.9895,14.7617,14.789,1262383.0
2022-03-07 12:00:00,16.235,16.235,15.94,16.025,1257384.0,14.7935,14.7935,14.5247,14.6022,1257384.0
2022-03-07 12:30:00,16.02,16.205,15.99,16.18,1281568.0,14.5976,14.7662,14.5703,14.7434,1281568.0
2022-03-07 13:00:00,16.175,16.235,16.01,16.1,1752282.0,14.7389,14.7935,14.5885,14.6705,1752282.0
2022-03-07 13:30:00,16.1,16.2356,16.09,16.23,1539460.0,14.6705,14.7941,14.6614,14.789,1539460.0
2022-03-07 14:00:00,16.235,16.35,16.21,16.29,853450.0,14.7935,14.8983,14.7708,14.8437,853450.0
2022-03-07 14:30:00,16.29,16.32,16.2,16.265,627857.0,14.8437,14.871,14.7617,14.8209,627857.0
2022-03-07 15:00:00,16.27,16.35,16.25,16.305,1134480.0,14.8254,14.8983,14.8072,14.8573,1134480.0
2022-03-07 15:30:00,16.3,16.37,16.28,16.355,2244517.0,14.8528,14.9166,14.8346,14.9029,2244517.0
2022-03-08 09:30:00,16.7,16.75,16.33,16.61,2111745.0,15.2173,15.2628,14.8801,15.1353,2111745.0
2022-03-08 10:00:00,16.61,16.665,16.56,16.59,1399033.0,15.1353,15.1854,15.0897,15.117,1399033.0
2022-03-08 10:30:00,16.59,16.7,16.53,16.67,1850199.0,15.117,15.2173,15.0624,15.1899,1850199.0
2022-03-08 11:00:00,16.675,16.715,16.5,16.51,1426904.0,15.1945,15.2309,15.035,15.0441,1426904.0
2022-03-08 11:30:00,16.505,16.69,16.48,16.65,1095322.0,15.0396,15.2082,15.0168,15.1717,1095322.0
2022-03-08 12:00:00,16.65,16.73,16.24,16.3,2630763.0,15.1717,15.2446,14.7981,14.8528,2630763.0
2022-03-08 12:30:00,16.3,16.33,15.88,16.1599,3137643.0,14.8528,14.8801,14.4701,14.7251,3137643.0
2022-03-08 13:00:00,16.16,16.59,16.14,16.58,1592470.0,14.7252,15.117,14.707,15.1079,1592470.0
2022-03-08 13:30:00,16.585,16.61,16.44,16.555,1071766.0,15.1125,15.1353,14.9803,15.0851,1071766.0
2022-03-08 14:00:00,16.55,16.57,16.35,16.54,1518961.0,15.0806,15.0988,14.8983,15.0715,1518961.0
2022-03-08 14:30:00,16.55,16.62,16.51,16.595,1100409.0,15.0806,15.1444,15.0441,15.1216,1100409.0
2022-03-08 15:00:00,16.6,16.69,16.53,16.535,1166866.0,15.1261,15.2082,15.0624,15.0669,1166866.0
2022-03-08 15:30:00,16.535,16.61,16.49,16.56,2208453.0,15.0669,15.1353,15.0259,15.0897,2208453.0
2022-03-09 09:30:00,16.13,16.22,15.81,16.06,1931902.0,14.6979,14.7799,14.4063,14.6341,1931902.0
2022-03-09 10:00:00,16.06,16.165,15.89,15.94,1369115.0,14.6341,14.7298,14.4792,14.5247,1369115.0
2022-03-09 10:30:00,15.94,16.13,15.93,16.09,1082291.0,14.5247,14.6979,14.5156,14.6614,1082291.0
2022-03-09 11:00:00,16.09,16.275,16.08,16.22,1205795.0,14.6614,14.83,14.6523,14.7799,1205795.0
2022-03-09 11:30:00,16.22,16.235,16.07,16.095,1164389.0,14.7799,14.7935,14.6432,14.666,1164389.0
2022-03-09 12:00:00,16.095,16.25,16.09,16.14,847365.0,14.666,14.8072,14.6614,14.707,847365.0
2022-03-09 12:30:00,16.135,16.14,15.68,15.815,1868175.0,14.7024,14.707,14.2878,14.4108,1868175.0
2022-03-09 13:00:00,15.82,15.95,15.68,15.7,1145521.0,14.4154,14.5339,14.2878,14.306,1145521.0
2022-03-09 13:30:00,15.71,15.885,15.54,15.555,1744124.0,14.3152,14.4746,14.1603,14.1739,1744124.0
2022-03-09 14:00:00,15.56,15.765,15.53,15.66,1101931.0,14.1785,14.3653,14.1511,14.2696,1101931.0
2022-03-09 14:30:00,15.67,15.815,15.61,15.7735,965609.0,14.2787,14.4108,14.224,14.373,965609.0
2022-03-09 15:00:00,15.78,15.82,15.68,15.735,1067758.0,14.3789,14.4154,14.2878,14.3379,1067758.0
2022-03-09 15:30:00,15.73,15.88,15.73,15.86,2755250.0,14.3334,14.4701,14.3334,14.4518,2755250.0
2022-03-10 09:30:00,16.0,16.19,15.945,16.0401,1922522.0,14.5794,14.7525,14.5293,14.616,1922522.0
2022-03-10 10:00:00,16.045,16.13,15.87,15.99,1502745.0,14.6204,14.6979,14.461,14.5703,1502745.0
2022-03-10 10:30:00,15.985,16.03,15.79,15.855,1183234.0,14.5657,14.6067,14.3881,14.4473,1183234.0
2022-03-10 11:00:00,15.85,15.935,15.83,15.91,837147.0,14.4427,14.5202,14.4245,14.4974,837147.0
2022-03-10 11:30:00,15.92,15.965,15.84,15.84,868364.0,14.5065,14.5475,14.4336,14.4336,868364.0
2022-03-10 12:00:00,15.84,16.015,15.84,16.005,792329.0,14.4336,14.5931,14.4336,14.584,792329.0
2022-03-10 12:30:00,16.0,16.005,15.82,15.84,796390.0,14.5794,14.584,14.4154,14.4336,796390.0
2022-03-10 13:00:00,15.84,15.91,15.81,15.89,597532.0,14.4336,14.4974,14.4063,14.4792,597532.0
2022-03-10 13:30:00,15.89,15.945,15.83,15.93,592534.0,14.4792,14.5293,14.4245,14.5156,592534.0
2022-03-10 14:00:00,15.93,16.005,15.93,15.975,703562.0,14.5156,14.584,14.5156,14.5566,703562.0
2022-03-10 14:30:00,15.98,16.045,15.96,15.97,827624.0,14.5612,14.6204,14.543,14.5521,827624.0
2022-03-10 15:00:00,15.97,16.03,15.88,16.01,727958.0,14.5521,14.6067,14.4701,14.5885,727958.0
2022-03-10 15:30:00,16.015,16.05,15.92,15.955,1916195.0,14.5931,14.625,14.5065,14.5384,1916195.0
2022-03-11 09:30:00,15.87,16.38,15.87,16.215,2839991.0,14.461,14.9257,14.461,14.7753,2839991.0
2022-03-11 10:00:00,16.21,16.23,16.13,16.18,1313770.0,14.7708,14.789,14.6979,14.7434,1313770.0
2022-03-11 10:30:00,16.175,16.19,16.07,16.175,1086371.0,14.7389,14.7525,14.6432,14.7389,1086371.0
2022-03-11 11:00:00,16.17,16.25,16.115,16.125,883065.0,14.7343,14.8072,14.6842,14.6933,883065.0
2022-03-11 11:30:00,16.125,16.18,16.05,16.07,784067.0,14.6933,14.7434,14.625,14.6432,784067.0
2022-03-11 12:00:00,16.07,16.175,16.055,16.16,565320.0,14.6432,14.7389,14.6295,14.7252,565320.0
2022-03-11 12:30:00,16.1572,16.16,16.105,16.15,416514.0,14.7227,14.7252,14.6751,14.7161,416514.0
2022-03-11 13:00:00,16.15,16.245,16.15,16.2392,833901.0,14.7161,14.8027,14.7161,14.7974,833901.0
2022-03-11 13:30:00,16.2366,16.245,16.17,16.18,510709.0,14.795,14.8027,14.7343,14.7434,510709.0
2022-03-11 14:00:00,16.175,16.19,16.11,16.135,817535.0,14.7389,14.7525,14.6796,14.7024,817535.0
2022-03-11 14:30:00,16.13,16.18,16.0901,16.105,470416.0,14.6979,14.7434,14.6615,14.6751,470416.0
2022-03-11 15:00:00,16.105,16.105,16.04,16.045,997526.0,14.6751,14.6751,14.6159,14.6204,997526.0
2022-03-11 15:30:00,16.05,16.16,16.04,16.13,3563907.0,14.625,14.7252,14.6159,14.6979,3563907.0
2022-03-14 09:30:00,15.76,15.8,14.86,15.01,3762888.0,14.3868,14.4233,13.5652,13.7021,3762888.0
2022-03-14 10:00:00,15.005,15.205,14.82,15.1,1921788.0,13.6976,13.8801,13.5287,13.7843,1921788.0
2022-03-14 10:30:00,15.1,15.135,14.97,15.07,1002370.0,13.7843,13.8162,13.6656,13.7569,1002370.0
2022-03-14 11:00:00,15.07,15.23,15.02,15.03,1415629.0,13.7569,13.903,13.7113,13.7204,1415629.0
2022-03-14 11:30:00,15.03,15.05,14.85,14.899,1664556.0,13.7204,13.7387,13.5561,13.6008,1664556.0
2022-03-14 12:00:00,14.89,15.02,14.87,14.94,776016.0,13.5926,13.7113,13.5743,13.6382,776016.0
2022-03-14 12:30:00,14.93,15.085,14.92,15.045,824454.0,13.6291,13.7706,13.62,13.7341,824454.0
2022-03-14 13:00:00,15.05,15.24,15.01,15.1847,817371.0,13.7387,13.9121,13.7021,13.8616,817371.0
2022-03-14 13:30:00,15.19,15.2,15.03,15.06,684777.0,13.8665,13.8756,13.7204,13.7478,684777.0
2022-03-14 14:00:00,15.055,15.065,14.98,15.01,457297.0,13.7432,13.7523,13.6747,13.7021,457297.0
2022-03-14 14:30:00,15.015,15.11,14.94,14.995,837883.0,13.7067,13.7934,13.6382,13.6884,837883.0
2022-03-14 15:00:00,15.0,15.04,14.96,14.975,657924.0,13.693,13.7295,13.6565,13.6702,657924.0
2022-03-14 15:30:00,14.975,15.06,14.93,15.05,2175749.0,13.6702,13.7478,13.6291,13.7387,2175749.0
2022-03-15 09:30:00,14.34,14.57,14.27,14.37,2373205.0,13.0905,13.3005,13.0266,13.1179,2373205.0
2022-03-15 10:00:00,14.37,14.48,14.18,14.47,1730662.0,13.1179,13.2183,12.9445,13.2092,1730662.0
2022-03-15 10:30:00,14.465,14.67,14.455,14.53,941727.0,13.2046,13.3918,13.1955,13.264,941727.0
2022-03-15 11:00:00,14.53,14.6,14.5,14.565,964624.0,13.264,13.3279,13.2366,13.2959,964624.0
2022-03-15 11:30:00,14.57,14.75,14.54,14.73,717745.0,13.3005,13.4648,13.2731,13.4465,717745.0
2022-03-15 12:00:00,14.73,14.9,14.7,14.885,538355.0,13.4465,13.6017,13.4191,13.588,538355.0
2022-03-15 12:30:00,14.89,14.96,14.84,14.955,644142.0,13.5926,13.6565,13.5469,13.6519,644142.0
2022-03-15 13:00:00,14.96,15.01,14.855,14.8578,534155.0,13.6565,13.7021,13.5606,13.5632,534155.0
2022-03-15 13:30:00,14.855,14.925,14.81,14.915,437413.0,13.5606,13.6245,13.5196,13.6154,437413.0
2022-03-15 14:00:00,14.91,14.955,14.84,14.89,538465.0,13.6108,13.6519,13.5469,13.5926,538465.0
2022-03-15 14:30:00,14.89,14.96,14.86,14.955,547873.0,13.5926,13.6565,13.5652,13.6519,547873.0
2022-03-15 15:00:00,14.95,14.975,14.93,14.935,530276.0,13.6474,13.6702,13.6291,13.6337,530276.0
2022-03-15 15:30:00,14.935,14.95,14.83,14.95,2277135.0,13.6337,13.6474,13.5378,13.6474,2277135.0
2022-03-16 09:30:00,15.25,15.25,14.98,15.16,1384078.0,13.9212,13.9212,13.6747,13.8391,1384078.0
2022-03-16 10:00:00,15.16,15.17,14.84,14.87,762031.0,13.8391,13.8482,13.5469,13.5743,762031.0
2022-03-16 10:30:00,14.87,14.915,14.79,14.81,654409.0,13.5743,13.6154,13.5013,13.5196,654409.0
2022-03-16 11:00:00,14.81,14.86,14.79,14.815,520658.0,13.5196,13.5652,13.5013,13.5241,520658.0
2022-03-16 11:30:00,14.81,14.825,14.71,14.76,627963.0,13.5196,13.5333,13.4283,13.4739,627963.0
2022-03-16 12:00:00,14.76,14.85,14.72,14.84,497253.0,13.4739,13.5561,13.4374,13.5469,497253.0
2022-03-16 12:30:00,14.83,14.97,14.81,14.915,589052.0,13.5378,13.6656,13.5196,13.6154,589052.0
2022-03-16 13:00:00,14.92,14.925,14.84,14.92,481391.0,13.62,13.6245,13.5469,13.62,481391.0
2022-03-16 13:30:00,14.91,14.97,14.89,14.93,348166.0,13.6108,13.6656,13.5926,13.6291,348166.0
2022-03-16 14:00:00,14.92,14.96,14.7,14.7,444527.0,13.62,13.6565,13.4191,13.4191,444527.0
2022-03-16 14:30:00,14.7,14.85,14.61,14.815,855579.0,13.4191,13.5561,13.337,13.5241,855579.0
2022-03-16 15:00:00,14.82,14.92,14.79,14.895,488441.0,13.5287,13.62,13.5013,13.5972,488441.0
2022-03-16 15:30:00,14.9,14.925,14.86,14.91,1293187.0,13.6017,13.6245,13.5652,13.6108,1293187.0
2022-03-17 09:30:00,15.39,15.595,15.22,15.26,3525392.0,14.049,14.2362,13.8938,13.9304,3525392.0
2022-03-17 10:00:00,15.28,15.41,15.19,15.33,815859.0,13.9486,14.0673,13.8665,13.9943,815859.0
2022-03-17 10:30:00,15.34,15.395,15.29,15.355,938166.0,14.0034,14.0536,13.9577,14.0171,938166.0
2022-03-17 11:00:00,15.35,15.43,15.32,15.38,780844.0,14.0125,14.0855,13.9851,14.0399,780844.0
2022-03-17 11:30:00,15.37,15.42,15.36,15.395,939135.0,14.0308,14.0764,14.0216,14.0536,939135.0
2022-03-17 12:00:00,15.395,15.45,15.35,15.415,485093.0,14.0536,14.1038,14.0125,14.0718,485093.0
2022-03-17 12:30:00,15.41,15.42,15.34,15.385,334394.0,14.0673,14.0764,14.0034,14.0445,334394.0
2022-03-17 13:00:00,15.39,15.415,15.33,15.35,390323.0,14.049,14.0718,13.9943,14.0125,390323.0
2022-03-17 13:30:00,15.345,15.365,15.32,15.355,414796.0,14.0079,14.0262,13.9851,14.0171,414796.0
2022-03-17 14:00:00,15.355,15.415,15.32,15.36,548595.0,14.0171,14.0718,13.9851,14.0216,548595.0
2022-03-17 14:30:00,15.36,15.43,15.34,15.385,1029399.0,14.0216,14.0855,14.0034,14.0445,1029399.0
2022-03-17 15:00:00,15.385,15.39,15.31,15.365,731637.0,14.0445,14.049,13.976,14.0262,731637.0
2022-03-17 15:30:00,15.365,15.46,15.36,15.46,2346465.0,14.0262,14.1129,14.0216,14.1129,2346465.0
2022-03-18 09:30:00,15.41,15.45,15.27,15.32,1054304.0,14.0673,14.1038,13.9395,13.9851,1054304.0
2022-03-18 10:00:00,15.32,15.445,15.295,15.31,761314.0,13.9851,14.0992,13.9623,13.976,761314.0
2022-03-18 10:30:00,15.32,15.38,15.27,15.345,410936.0,13.9851,14.0399,13.9395,14.0079,410936.0
2022-03-18 11:00:00,15.34,15.34,15.26,15.28,482765.0,14.0034,14.0034,13.9304,13.9486,482765.0
2022-03-18 11:30:00,15.28,15.365,15.27,15.33,771390.0,13.9486,14.0262,13.9395,13.9943,771390.0
2022-03-18 12:00:00,15.33,15.43,15.315,15.43,367492.0,13.9943,14.0855,13.9806,14.0855,367492.0
2022-03-18 12:30:00,15.43,15.445,15.38,15.385,476633.0,14.0855,14.0992,14.0399,14.0445,476633.0
2022-03-18 13:00:00,15.39,15.43,15.385,15.41,290844.0,14.049,14.0855,14.0445,14.0673,290844.0
2022-03-18 13:30:00,15.4,15.45,15.385,15.4,357433.0,14.0582,14.1038,14.0445,14.0582,357433.0
2022-03-18 14:00:00,15.4,15.41,15.3,15.3,402140.0,14.0582,14.0673,13.9669,13.9669,402140.0
2022-03-18 14:30:00,15.305,15.37,15.2902,15.34,455450.0,13.9714,14.0308,13.9579,14.0034,455450.0
2022-03-18 15:00:00,15.345,15.44,15.34,15.39,934314.0,14.0079,14.0947,14.0034,14.049,934314.0
2022-03-18 15:30:00,15.39,15.43,15.3,15.33,1944056.0,14.049,14.0855,13.9669,13.9943,1944056.0
2022-03-21 09:30:00,15.67,15.905,15.53,15.84,1848296.0,14.3046,14.5192,14.1768,14.4598,1848296.0
2022-03-21 10:00:00,15.84,15.96,15.805,15.955,1019880.0,14.4598,14.5694,14.4279,14.5648,1019880.0
2022-03-21 10:30:00,15.95,16.0298,15.93,15.995,1043716.0,14.5602,14.6331,14.542,14.6013,1043716.0
2022-03-21 11:00:00,15.9943,16.005,15.93,15.94,630285.0,14.6007,14.6104,14.542,14.5511,630285.0
2022-03-21 11:30:00,15.94,15.9563,15.9,15.905,696507.0,14.5511,14.566,14.5146,14.5192,696507.0
2022-03-21 12:00:00,15.9,15.985,15.88,15.985,775002.0,14.5146,14.5922,14.4963,14.5922,775002.0
2022-03-21 12:30:00,15.985,15.985,15.9,15.915,708047.0,14.5922,14.5922,14.5146,14.5283,708047.0
2022-03-21 13:00:00,15.91,15.95,15.82,15.85,647510.0,14.5237,14.5602,14.4416,14.4689,647510.0
2022-03-21 13:30:00,15.86,15.94,15.85,15.93,521453.0,14.4781,14.5511,14.4689,14.542,521453.0
2022-03-21 14:00:00,15.93,16.0,15.91,15.985,696599.0,14.542,14.6059,14.5237,14.5922,696599.0
2022-03-21 14:30:00,15.98,16.0496,15.97,15.995,466746.0,14.5876,14.6512,14.5785,14.6013,466746.0
2022-03-21 15:00:00,15.99,16.045,15.96,16.041,574778.0,14.5967,14.647,14.5694,14.6433,574778.0
2022-03-21 15:30:00,16.045,16.08,16.02,16.0495,1265745.0,14.647,14.6789,14.6241,14.6511,1265745.0
2022-03-22 09:30:00,16.01,16.045,15.88,15.99,873653.0,14.615,14.647,14.4963,14.5967,873653.0
2022-03-22 10:00:00,15.98,15.99,15.85,15.9,632883.0,14.5876,14.5967,14.4689,14.5146,632883.0
2022-03-22 10:30:00,15.9,15.935,15.83,15.93,498594.0,14.5146,14.5465,14.4507,14.542,498594.0
2022-03-22 11:00:00,15.935,15.945,15.84,15.865,527240.0,14.5465,14.5557,14.4598,14.4826,527240.0
2022-03-22 11:30:00,15.87,15.875,15.8,15.835,609423.0,14.4872,14.4918,14.4233,14.4553,609423.0
2022-03-22 12:00:00,15.8356,15.91,15.83,15.88,381201.0,14.4558,14.5237,14.4507,14.4963,381201.0
2022-03-22 12:30:00,15.88,16.03,15.87,16.025,840510.0,14.4963,14.6333,14.4872,14.6287,840510.0
2022-03-22 13:00:00,16.02,16.06,15.97,16.03,729372.0,14.6241,14.6606,14.5785,14.6333,729372.0
2022-03-22 13:30:00,16.03,16.09,16.01,16.055,421750.0,14.6333,14.688,14.615,14.6561,421750.0
2022-03-22 14:00:00,16.05,16.08,16.02,16.03,344271.0,14.6515,14.6789,14.6241,14.6333,344271.0
2022-03-22 14:30:00,16.035,16.055,16.01,16.025,391707.0,14.6378,14.6561,14.615,14.6287,391707.0
2022-03-22 15:00:00,16.02,16.045,15.98,15.995,636255.0,14.6241,14.647,14.5876,14.6013,636255.0
2022-03-22 15:30:00,15.99,16.04,15.96,15.98,2276071.0,14.5967,14.6424,14.5694,14.5876,2276071.0
2022-03-23 09:30:00,16.35,16.36,16.06,16.18,2315587.0,14.9254,14.9345,14.6606,14.7702,2315587.0
2022-03-23 10:00:00,16.18,16.24,16.11,16.19,821397.0,14.7702,14.825,14.7063,14.7793,821397.0
2022-03-23 10:30:00,16.2,16.3152,16.16,16.25,827499.0,14.7884,14.8936,14.7519,14.8341,827499.0
2022-03-23 11:00:00,16.25,16.275,16.19,16.25,536325.0,14.8341,14.8569,14.7793,14.8341,536325.0
2022-03-23 11:30:00,16.2501,16.31,16.22,16.23,1215639.0,14.8342,14.8889,14.8067,14.8158,1215639.0
2022-03-23 12:00:00,16.22,16.26,16.18,16.21,901581.0,14.8067,14.8432,14.7702,14.7976,901581.0
2022-03-23 12:30:00,16.23,16.25,16.2,16.21,1213016.0,14.8158,14.8341,14.7884,14.7976,1213016.0
2022-03-23 13:00:00,16.215,16.22,16.13,16.165,1180783.0,14.8021,14.8067,14.7245,14.7565,1180783.0
2022-03-23 13:30:00,16.165,16.18,16.14,16.14,513935.0,14.7565,14.7702,14.7337,14.7337,513935.0
2022-03-23 14:00:00,16.145,16.235,16.12,16.215,1083501.0,14.7382,14.8204,14.7154,14.8021,1083501.0
2022-03-23 14:30:00,16.215,16.24,16.17,16.22,908689.0,14.8021,14.825,14.7611,14.8067,908689.0
2022-03-23 15:00:00,16.225,16.275,16.2,16.265,1415660.0,14.8113,14.8569,14.7884,14.8478,1415660.0
2022-03-23 15:30:00,16.265,16.265,16.13,16.17,2013045.0,14.8478,14.8478,14.7245,14.7611,2013045.0
2022-03-24 09:30:00,16.22,16.28,16.1,16.1376,770034.0,14.8067,14.8615,14.6972,14.7315,770034.0
2022-03-24 10:00:00,16.14,16.18,15.97,16.02,582927.0,14.7337,14.7702,14.5785,14.6241,582927.0
2022-03-24 10:30:00,16.02,16.1,15.99,16.1,499021.0,14.6241,14.6972,14.5967,14.6972,499021.0
2022-03-24 11:00:00,16.09,16.125,16.02,16.065,381038.0,14.688,14.72,14.6241,14.6652,381038.0
2022-03-24 11:30:00,16.06,16.08,15.97,15.99,559084.0,14.6606,14.6789,14.5785,14.5967,559084.0
2022-03-24 12:00:00,15.995,16.005,15.94,15.99,282180.0,14.6013,14.6104,14.5511,14.5967,282180.0
2022-03-24 12:30:00,15.99,16.055,15.96,16.0301,314266.0,14.5967,14.6561,14.5694,14.6334,314266.0
2022-03-24 13:00:00,16.035,16.11,16.0,16.105,515545.0,14.6378,14.7063,14.6059,14.7017,515545.0
2022-03-24 13:30:00,16.105,16.13,16.065,16.085,429906.0,14.7017,14.7245,14.6652,14.6835,429906.0
2022-03-24 14:00:00,16.085,16.13,16.07,16.085,580183.0,14.6835,14.7245,14.6698,14.6835,580183.0
2022-03-24 14:30:00,16.085,16.09,15.98,15.985,1265470.0,14.6835,14.688,14.5876,14.5922,1265470.0
2022-03-24 15:00:00,15.98,16.085,15.97,16.08,657923.0,14.5876,14.6835,14.5785,14.6789,657923.0
2022-03-24 15:30:00,16.075,16.09,16.04,16.07,1197255.0,14.6743,14.688,14.6424,14.6698,1197255.0
2022-03-25 09:30:00,16.02,16.15,15.92,16.095,1251354.0,14.6241,14.7428,14.5328,14.6926,1251354.0
2022-03-25 10:00:00,16.09,16.32,16.06,16.3,1787704.0,14.688,14.898,14.6606,14.8797,1787704.0
2022-03-25 10:30:00,16.29,16.55,16.25,16.545,2708849.0,14.8706,15.108,14.8341,15.1034,2708849.0
2022-03-25 11:00:00,16.54,16.735,16.535,16.715,1351481.0,15.0988,15.2768,15.0943,15.2586,1351481.0
2022-03-25 11:30:00,16.71,16.7554,16.66,16.73,711663.0,15.254,15.2955,15.2084,15.2723,711663.0
2022-03-25 12:00:00,16.73,16.745,16.63,16.72,464103.0,15.2723,15.286,15.181,15.2631,464103.0
2022-03-25 12:30:00,16.715,16.76,16.67,16.715,940690.0,15.2586,15.2997,15.2175,15.2586,940690.0
2022-03-25 13:00:00,16.72,16.7556,16.66,16.7,802765.0,15.2631,15.2956,15.2084,15.2449,802765.0
2022-03-25 13:30:00,16.6994,16.71,16.62,16.65,551665.0,15.2443,15.254,15.1719,15.1992,551665.0
2022-03-25 14:00:00,16.65,16.675,16.63,16.66,649442.0,15.1992,15.2221,15.181,15.2084,649442.0
2022-03-25 14:30:00,16.655,16.73,16.64,16.655,1273713.0,15.2038,15.2723,15.1901,15.2038,1273713.0
2022-03-25 15:00:00,16.655,16.655,16.57,16.63,1344236.0,15.2038,15.2038,15.1262,15.181,1344236.0
2022-03-25 15:30:00,16.625,16.83,16.62,16.81,3583458.0,15.1764,15.3636,15.1719,15.3453,3583458.0
2022-03-28 09:30:00,16.26,16.41,15.975,16.09,2139267.0,14.8432,14.9801,14.5831,14.688,2139267.0
2022-03-28 10:00:00,16.11,16.24,16.01,16.225,1249583.0,14.7063,14.825,14.615,14.8113,1249583.0
2022-03-28 10:30:00,16.2226,16.265,16.13,16.149,733138.0,14.8091,14.8478,14.7245,14.7419,733138.0
2022-03-28 11:00:00,16.145,16.205,16.08,16.18,636814.0,14.7382,14.793,14.6789,14.7702,636814.0
2022-03-28 11:30:00,16.18,16.259,16.17,16.255,400805.0,14.7702,14.8423,14.7611,14.8387,400805.0
2022-03-28 12:00:00,16.255,16.34,16.25,16.34,430828.0,14.8387,14.9162,14.8341,14.9162,430828.0
2022-03-28 12:30:00,16.34,16.4,16.305,16.305,538485.0,14.9162,14.971,14.8843,14.8843,538485.0
2022-03-28 13:00:00,16.31,16.345,16.26,16.28,407533.0,14.8889,14.9208,14.8432,14.8615,407533.0
2022-03-28 13:30:00,16.285,16.375,16.27,16.37,391259.0,14.866,14.9482,14.8523,14.9436,391259.0
2022-03-28 14:00:00,16.375,16.41,16.35,16.38,457677.0,14.9482,14.9801,14.9254,14.9528,457677.0
2022-03-28 14:30:00,16.375,16.41,16.36,16.375,554765.0,14.9482,14.9801,14.9345,14.9482,554765.0
2022-03-28 15:00:00,16.38,16.38,16.27,16.275,918233.0,14.9528,14.9528,14.8523,14.8569,918233.0
2022-03-28 15:30:00,16.275,16.37,16.25,16.35,1692750.0,14.8569,14.9436,14.8341,14.9254,1692750.0
2022-03-29 09:30:00,15.95,16.0,15.75,15.935,2284905.0,14.5602,14.6059,14.3777,14.5465,2284905.0
2022-03-29 10:00:00,15.94,16.155,15.805,16.11,1708621.0,14.5511,14.7474,14.4279,14.7063,1708621.0
2022-03-29 10:30:00,16.12,16.25,16.1,16.175,679717.0,14.7154,14.8341,14.6972,14.7656,679717.0
2022-03-29 11:00:00,16.18,16.245,16.13,16.21,504187.0,14.7702,14.8295,14.7245,14.7976,504187.0
2022-03-29 11:30:00,16.2,16.285,16.16,16.18,695190.0,14.7884,14.866,14.7519,14.7702,695190.0
2022-03-29 12:00:00,16.18,16.185,16.05,16.115,402171.0,14.7702,14.7748,14.6515,14.7109,402171.0
2022-03-29 12:30:00,16.12,16.25,16.11,16.2098,408386.0,14.7154,14.8341,14.7063,14.7974,408386.0
2022-03-29 13:00:00,16.205,16.295,16.15,16.27,262871.0,14.793,14.8752,14.7428,14.8523,262871.0
2022-03-29 13:30:00,16.27,16.39,16.27,16.38,360250.0,14.8523,14.9619,14.8523,14.9528,360250.0
2022-03-29 14:00:00,16.38,16.49,16.37,16.49,619578.0,14.9528,15.0532,14.9436,15.0532,619578.0
2022-03-29 14:30:00,16.49,16.622,16.49,16.61,666303.0,15.0532,15.1737,15.0532,15.1627,666303.0
2022-03-29 15:00:00,16.62,16.68,16.59,16.66,561188.0,15.1719,15.2266,15.1445,15.2084,561188.0
2022-03-29 15:30:00,16.66,16.765,16.645,16.71,1917146.0,15.2084,15.3042,15.1947,15.254,1917146.0
2022-03-30 09:30:00,16.92,17.21,16.9,17.115,1865429.0,15.4457,15.7104,15.4275,15.6237,1865429.0
2022-03-30 10:00:00,17.12,17.15,17.01,17.1,652394.0,15.6283,15.6557,15.5279,15.61,652394.0
2022-03-30 10:30:00,17.09,17.185,17.02,17.035,689410.0,15.6009,15.6876,15.537,15.5507,689410.0
2022-03-30 11:00:00,17.0391,17.0699,16.78,16.805,731681.0,15.5544,15.5826,15.3179,15.3407,731681.0
2022-03-30 11:30:00,16.81,16.85,16.755,16.795,478052.0,15.3453,15.3818,15.2951,15.3316,478052.0
2022-03-30 12:00:00,16.79,16.8,16.685,16.715,424801.0,15.327,15.3362,15.2312,15.2586,424801.0
2022-03-30 12:30:00,16.72,16.76,16.66,16.745,326727.0,15.2631,15.2997,15.2084,15.286,326727.0
2022-03-30 13:00:00,16.735,16.745,16.64,16.655,452514.0,15.2768,15.286,15.1901,15.2038,452514.0
2022-03-30 13:30:00,16.66,16.715,16.635,16.685,339531.0,15.2084,15.2586,15.1855,15.2312,339531.0
2022-03-30 14:00:00,16.69,16.76,16.68,16.745,376965.0,15.2358,15.2997,15.2266,15.286,376965.0
2022-03-30 14:30:00,16.745,16.76,16.68,16.73,367623.0,15.286,15.2997,15.2266,15.2723,367623.0
2022-03-30 15:00:00,16.72,16.73,16.65,16.69,358388.0,15.2631,15.2723,15.1992,15.2358,358388.0
2022-03-30 15:30:00,16.69,16.73,16.65,16.68,1320261.0,15.2358,15.2723,15.1992,15.2266,1320261.0
2022-03-31 09:30:00,16.5,16.85,16.45,16.69,827289.0,15.0623,15.3818,15.0167,15.2358,827289.0
2022-03-31 10:00:00,16.69,16.75,16.63,16.7196,459071.0,15.2358,15.2905,15.181,15.2628,459071.0
2022-03-31 10:30:00,16.72,16.9,16.72,16.86,691748.0,15.2631,15.4275,15.2631,15.3909,691748.0
2022-03-31 11:00:00,16.855,16.875,16.795,16.805,728228.0,15.3864,15.4046,15.3316,15.3407,728228.0
2022-03-31 11:30:00,16.8,16.85,16.77,16.83,539692.0,15.3362,15.3818,15.3088,15.3636,539692.0
2022-03-31 12:00:00,16.83,16.905,16.795,16.87,650739.0,15.3636,15.432,15.3316,15.4001,650739.0
2022-03-31 12:30:00,16.87,16.875,16.8,16.835,373779.0,15.4001,15.4046,15.3362,15.3681,373779.0
2022-03-31 13:00:00,16.83,16.855,16.805,16.815,503690.0,15.3636,15.3864,15.3407,15.3499,503690.0
2022-03-31 13:30:00,16.81,16.835,16.77,16.825,487532.0,15.3453,15.3681,15.3088,15.359,487532.0
2022-03-31 14:00:00,16.825,16.825,16.715,16.72,785436.0,15.359,15.359,15.2586,15.2631,785436.0
2022-03-31 14:30:00,16.72,16.77,16.65,16.765,977722.0,15.2631,15.3088,15.1992,15.3042,977722.0
2022-03-31 15:00:00,16.77,16.85,16.74,16.83,760113.0,15.3088,15.3818,15.2814,15.3636,760113.0
2022-03-31 15:30:00,16.83,16.855,16.665,16.67,2640619.0,15.3636,15.3864,15.2129,15.2175,2640619.0
2022-04-01 09:30:00,16.67,17.12,16.61,17.075,944431.0,15.2175,15.6283,15.1627,15.5872,944431.0
2022-04-01 10:00:00,17.0795,17.125,16.98,17.075,567247.0,15.5913,15.6328,15.5005,15.5872,567247.0
2022-04-01 10:30:00,17.07,17.12,17.02,17.08,540298.0,15.5826,15.6283,15.537,15.5918,540298.0
2022-04-01 11:00:00,17.08,17.23,17.07,17.195,431136.0,15.5918,15.7287,15.5826,15.6968,431136.0
2022-04-01 11:30:00,17.19,17.23,17.16,17.16,427466.0,15.6922,15.7287,15.6648,15.6648,427466.0
2022-04-01 12:00:00,17.16,17.175,17.08,17.12,299487.0,15.6648,15.6785,15.5918,15.6283,299487.0
2022-04-01 12:30:00,17.115,17.13,17.05,17.13,438229.0,15.6237,15.6374,15.5644,15.6374,438229.0
2022-04-01 13:00:00,17.13,17.13,17.01,17.05,317137.0,15.6374,15.6374,15.5279,15.5644,317137.0
2022-04-01 13:30:00,17.045,17.05,16.965,16.965,278582.0,15.5598,15.5644,15.4868,15.4868,278582.0
2022-04-01 14:00:00,16.97,17.035,16.97,17.025,206523.0,15.4914,15.5507,15.4914,15.5416,206523.0
2022-04-01 14:30:00,17.03,17.065,16.99,17.015,263983.0,15.5461,15.5781,15.5096,15.5324,263983.0
2022-04-01 15:00:00,17.015,17.015,16.935,16.975,343706.0,15.5324,15.5324,15.4594,15.4959,343706.0
2022-04-01 15:30:00,16.975,17.0,16.93,16.94,1003818.0,15.4959,15.5187,15.4548,15.464,1003818.0
2022-04-04 09:30:00,17.2,17.37,16.98,17.11,1207711.0,15.7013,15.8565,15.5005,15.6192,1207711.0
2022-04-04 10:00:00,17.105,17.15,17.025,17.075,508986.0,15.6146,15.6557,15.5416,15.5872,508986.0
2022-04-04 10:30:00,17.075,17.12,17.005,17.045,445909.0,15.5872,15.6283,15.5233,15.5598,445909.0
2022-04-04 11:00:00,17.05,17.055,16.9742,17.01,430360.0,15.5644,15.5689,15.4952,15.5279,430360.0
2022-04-04 11:30:00,17.01,17.07,16.95,17.015,422278.0,15.5279,15.5826,15.4731,15.5324,422278.0
2022-04-04 12:00:00,17.02,17.068,17.0,17.04,316950.0,15.537,15.5808,15.5187,15.5553,316950.0
2022-04-04 12:30:00,17.04,17.065,17.005,17.063,257156.0,15.5553,15.5781,15.5233,15.5763,257156.0
2022-04-04 13:00:00,17.06,17.11,17.04,17.085,343080.0,15.5735,15.6192,15.5553,15.5963,343080.0
2022-04-04 13:30:00,17.085,17.18,17.08,17.18,295105.0,15.5963,15.6831,15.5918,15.6831,295105.0
2022-04-04 14:00:00,17.19,17.22,17.155,17.2,305001.0,15.6922,15.7196,15.6602,15.7013,305001.0
2022-04-04 14:30:00,17.2,17.225,17.175,17.205,462835.0,15.7013,15.7241,15.6785,15.7059,462835.0
2022-04-04 15:00:00,17.21,17.28,17.192,17.245,482372.0,15.7104,15.7743,15.694,15.7424,482372.0
2022-04-04 15:30:00,17.25,17.33,17.235,17.32,1407438.0,15.747,15.82,15.7333,15.8109,1407438.0
2022-04-05 09:30:00,17.42,17.78,17.42,17.675,1035954.0,15.9021,16.2308,15.9021,16.1349,1035954.0
2022-04-05 10:00:00,17.675,17.69,17.375,17.38,1136021.0,16.1349,16.1486,15.8611,15.8656,1136021.0
2022-04-05 10:30:00,17.375,17.44,17.33,17.36,674898.0,15.8611,15.9204,15.82,15.8474,674898.0
2022-04-05 11:00:00,17.355,17.4,17.315,17.365,426572.0,15.8428,15.8839,15.8063,15.8519,426572.0
2022-04-05 11:30:00,17.37,17.43,17.31,17.31,511580.0,15.8565,15.9113,15.8017,15.8017,511580.0
2022-04-05 12:00:00,17.32,17.37,17.305,17.3081,618520.0,15.8109,15.8565,15.7972,15.8,618520.0
2022-04-05 12:30:00,17.305,17.525,17.26,17.52,2211626.0,15.7972,15.998,15.7561,15.9934,2211626.0
2022-04-05 13:00:00,17.525,17.64,17.5101,17.64,978948.0,15.998,16.103,15.9844,16.103,978948.0
2022-04-05 13:30:00,17.63,17.66,17.51,17.525,655985.0,16.0938,16.1212,15.9843,15.998,655985.0
2022-04-05 14:00:00,17.525,17.545,17.445,17.47,478880.0,15.998,16.0163,15.925,15.9478,478880.0
2022-04-05 14:30:00,17.465,17.475,17.41,17.445,522176.0,15.9432,15.9524,15.893,15.925,522176.0
2022-04-05 15:00:00,17.445,17.45,17.25,17.27,1097206.0,15.925,15.9295,15.747,15.7652,1097206.0
2022-04-05 15:30:00,17.27,17.275,17.07,17.09,2419584.0,15.7652,15.7698,15.5826,15.6009,2419584.0
2022-04-06 09:30:00,17.27,17.43,17.0,17.12,959407.0,15.7652,15.9113,15.5187,15.6283,959407.0
2022-04-06 10:00:00,17.11,17.22,17.05,17.11,601675.0,15.6192,15.7196,15.5644,15.6192,601675.0
2022-04-06 10:30:00,17.11,17.2,17.065,17.075,460036.0,15.6192,15.7013,15.5781,15.5872,460036.0
2022-04-06 11:00:00,17.08,17.1,16.845,16.86,558895.0,15.5918,15.61,15.3772,15.3909,558895.0
2022-04-06 11:30:00,16.855,16.8664,16.57,16.63,1125538.0,15.3864,15.3968,15.1262,15.181,1125538.0
2022-04-06 12:00:00,16.63,16.71,16.5001,16.51,575369.0,15.181,15.254,15.0624,15.0714,575369.0
2022-04-06 12:30:00,16.515,16.6,16.515,16.56,509409.0,15.076,15.1536,15.076,15.1171,509409.0
2022-04-06 13:00:00,16.555,16.56,16.42,16.43,314400.0,15.1125,15.1171,14.9893,14.9984,314400.0
2022-04-06 13:30:00,16.42,16.47,16.2934,16.3192,1061407.0,14.9893,15.0349,14.8737,14.8973,1061407.0
2022-04-06 14:00:00,16.32,16.455,16.22,16.27,853042.0,14.898,15.0212,14.8067,14.8523,853042.0
2022-04-06 14:30:00,16.271,16.59,16.271,16.565,1058558.0,14.8533,15.1445,14.8533,15.1216,1058558.0
2022-04-06 15:00:00,16.57,16.6099,16.435,16.44,826528.0,15.1262,15.1626,15.003,15.0075,826528.0
2022-04-06 15:30:00,16.445,16.48,16.4,16.45,1551932.0,15.0121,15.0441,14.971,15.0167,1551932.0
2022-04-07 09:30:00,16.6,16.795,16.41,16.43,1415052.0,15.1536,15.3316,14.9801,14.9984,1415052.0
2022-04-07 10:00:00,16.435,16.495,16.275,16.3353,561455.0,15.003,15.0577,14.8569,14.912,561455.0
2022-04-07 10:30:00,16.335,16.4,16.275,16.31,554193.0,14.9117,14.971,14.8569,14.8889,554193.0
2022-04-07 11:00:00,16.31,16.655,16.295,16.52,3610450.0,14.8889,15.2038,14.8752,15.0806,3610450.0
2022-04-07 11:30:00,16.515,16.605,16.411,16.48,2385114.0,15.076,15.1582,14.9811,15.0441,2385114.0
2022-04-07 12:00:00,16.475,16.475,16.31,16.315,620791.0,15.0395,15.0395,14.8889,14.8934,620791.0
2022-04-07 12:30:00,16.32,16.37,16.24,16.315,489553.0,14.898,14.9436,14.825,14.8934,489553.0
2022-04-07 13:00:00,16.315,16.5,16.315,16.495,286621.0,14.8934,15.0623,14.8934,15.0577,286621.0
2022-04-07 13:30:00,16.495,16.59,16.48,16.59,302576.0,15.0577,15.1445,15.0441,15.1445,302576.0
2022-04-07 14:00:00,16.59,16.69,16.575,16.685,319989.0,15.1445,15.2358,15.1308,15.2312,319989.0
2022-04-07 14:30:00,16.69,16.755,16.67,16.72,462857.0,15.2358,15.2951,15.2175,15.2631,462857.0
2022-04-07 15:00:00,16.72,16.77,16.7,16.705,496148.0,15.2631,15.3088,15.2449,15.2494,496148.0
2022-04-07 15:30:00,16.705,16.82,16.69,16.79,1194759.0,15.2494,15.3544,15.2358,15.327,1194759.0
2022-04-08 09:30:00,16.82,17.02,16.79,16.93,617831.0,15.3544,15.537,15.327,15.4548,617831.0
2022-04-08 10:00:00,16.92,16.97,16.86,16.9043,311307.0,15.4457,15.4914,15.3909,15.4314,311307.0
2022-04-08 10:30:00,16.91,17.0,16.89,16.94,364203.0,15.4366,15.5187,15.4183,15.464,364203.0
2022-04-08 11:00:00,16.94,17.05,16.93,17.025,298889.0,15.464,15.5644,15.4548,15.5416,298889.0
2022-04-08 11:30:00,17.02,17.09,17.015,17.06,387572.0,15.537,15.6009,15.5324,15.5735,387572.0
2022-04-08 12:00:00,17.055,17.065,16.99,17.06,157241.0,15.5689,15.5781,15.5096,15.5735,157241.0
2022-04-08 12:30:00,17.0699,17.25,17.05,17.2068,453179.0,15.5826,15.747,15.5644,15.7075,453179.0
2022-04-08 13:00:00,17.205,17.23,17.16,17.2,221011.0,15.7059,15.7287,15.6648,15.7013,221011.0
2022-04-08 13:30:00,17.197,17.505,17.15,17.5,3429151.0,15.6986,15.9797,15.6557,15.9752,3429151.0
2022-04-08 14:00:00,17.5,17.66,17.475,17.535,1427615.0,15.9752,16.1212,15.9524,16.0071,1427615.0
2022-04-08 14:30:00,17.53,17.6,17.495,17.595,767369.0,16.0026,16.0665,15.9706,16.0619,767369.0
2022-04-08 15:00:00,17.59,17.62,17.53,17.535,892694.0,16.0573,16.0847,16.0026,16.0071,892694.0
2022-04-08 15:30:00,17.535,17.61,17.5024,17.6,2018415.0,16.0071,16.0756,15.9774,16.0665,2018415.0
2022-04-11 09:30:00,17.25,17.26,16.775,16.92,1687597.0,15.747,15.7561,15.3133,15.4457,1687597.0
2022-04-11 10:00:00,16.925,17.07,16.825,16.86,1126936.0,15.4503,15.5826,15.359,15.3909,1126936.0
2022-04-11 10:30:00,16.85,16.855,16.65,16.74,1063843.0,15.3818,15.3864,15.1992,15.2814,1063843.0
2022-04-11 11:00:00,16.74,16.898,16.68,16.695,792693.0,15.2814,15.4256,15.2266,15.2403,792693.0
2022-04-11 11:30:00,16.68,16.76,16.635,16.6483,696540.0,15.2266,15.2997,15.1855,15.1977,696540.0
2022-04-11 12:00:00,16.6445,16.655,16.55,16.595,833068.0,15.1942,15.2038,15.108,15.149,833068.0
2022-04-11 12:30:00,16.5889,16.645,16.455,16.49,467956.0,15.1435,15.1947,15.0212,15.0532,467956.0
2022-04-11 13:00:00,16.495,16.52,16.47,16.4975,395433.0,15.0577,15.0806,15.0349,15.06,395433.0
2022-04-11 13:30:00,16.5,16.6,16.495,16.595,386154.0,15.0623,15.1536,15.0577,15.149,386154.0
2022-04-11 14:00:00,16.59,16.665,16.56,16.5927,432209.0,15.1445,15.2129,15.1171,15.1469,432209.0
2022-04-11 14:30:00,16.59,16.68,16.58,16.675,568508.0,15.1445,15.2266,15.1353,15.2221,568508.0
2022-04-11 15:00:00,16.67,16.68,16.58,16.625,350151.0,15.2175,15.2266,15.1353,15.1764,350151.0
2022-04-11 15:30:00,16.625,16.625,16.46,16.4773,2190407.0,15.1764,15.1764,15.0258,15.0416,2190407.0
2022-04-12 09:30:00,16.92,17.245,16.87,17.195,1925875.0,15.4457,15.7424,15.4001,15.6968,1925875.0
2022-04-12 10:00:00,17.2,17.31,17.135,17.24,1212320.0,15.7013,15.8017,15.642,15.7378,1212320.0
2022-04-12 10:30:00,17.25,17.4,17.25,17.345,771601.0,15.747,15.8839,15.747,15.8337,771601.0
2022-04-12 11:00:00,17.345,17.405,17.275,17.335,627422.0,15.8337,15.8885,15.7698,15.8246,627422.0
2022-04-12 11:30:00,17.34,17.38,17.325,17.345,638862.0,15.8291,15.8656,15.8154,15.8337,638862.0
2022-04-12 12:00:00,17.345,17.4026,17.305,17.34,504193.0,15.8337,15.8863,15.7972,15.8291,504193.0
2022-04-12 12:30:00,17.34,17.36,17.29,17.295,334689.0,15.8291,15.8474,15.7835,15.788,334689.0
2022-04-12 13:00:00,17.3,17.355,17.23,17.29,608591.0,15.7926,15.8428,15.7287,15.7835,608591.0
2022-04-12 13:30:00,17.29,17.29,17.14,17.18,944342.0,15.7835,15.7835,15.6465,15.6831,944342.0
2022-04-12 14:00:00,17.175,17.188,17.11,17.18,574015.0,15.6785,15.6904,15.6192,15.6831,574015.0
2022-04-12 14:30:00,17.18,17.2,17.11,17.16,843657.0,15.6831,15.7013,15.6192,15.6648,843657.0
2022-04-12 15:00:00,17.16,17.18,17.09,17.105,706053.0,15.6648,15.6831,15.6009,15.6146,706053.0
2022-04-12 15:30:00,17.1,17.12,17.035,17.07,1573954.0,15.61,15.6283,15.5507,15.5826,1573954.0
2022-04-13 09:30:00,17.37,17.61,17.28,17.54,1773286.0,15.8565,16.0756,15.7743,16.0117,1773286.0
2022-04-13 10:00:00,17.55,17.56,17.29,17.29,791154.0,16.0208,16.0299,15.7835,15.7835,791154.0
2022-04-13 10:30:00,17.29,17.4,17.2,17.375,982236.0,15.7835,15.8839,15.7013,15.8611,982236.0
2022-04-13 11:00:00,17.37,17.4,17.265,17.29,458058.0,15.8565,15.8839,15.7607,15.7835,458058.0
2022-04-13 11:30:00,17.29,17.365,17.27,17.325,873652.0,15.7835,15.8519,15.7652,15.8154,873652.0
2022-04-13 12:00:00,17.325,17.41,17.32,17.365,444007.0,15.8154,15.893,15.8109,15.8519,444007.0
2022-04-13 12:30:00,17.365,17.46,17.365,17.425,285234.0,15.8519,15.9387,15.8519,15.9067,285234.0
2022-04-13 13:00:00,17.43,17.57,17.425,17.56,297814.0,15.9113,16.0391,15.9067,16.0299,297814.0
2022-04-13 13:30:00,17.565,17.58,17.44,17.4801,720453.0,16.0345,16.0482,15.9204,15.957,720453.0
2022-04-13 14:00:00,17.485,17.57,17.455,17.555,576463.0,15.9615,16.0391,15.9341,16.0254,576463.0
2022-04-13 14:30:00,17.555,17.565,17.46,17.48,448266.0,16.0254,16.0345,15.9387,15.9569,448266.0
2022-04-13 15:00:00,17.48,17.58,17.47,17.57,722436.0,15.9569,16.0482,15.9478,16.0391,722436.0
2022-04-13 15:30:00,17.57,17.575,17.49,17.505,1289752.0,16.0391,16.0436,15.966,15.9797,1289752.0
2022-04-14 09:30:00,17.46,17.59,17.22,17.545,1235141.0,15.9387,16.0573,15.7196,16.0163,1235141.0
2022-04-14 10:00:00,17.55,17.6,17.435,17.512,320327.0,16.0208,16.0665,15.9158,15.9861,320327.0
2022-04-14 10:30:00,17.52,17.59,17.455,17.55,402545.0,15.9934,16.0573,15.9341,16.0208,402545.0
2022-04-14 11:00:00,17.545,17.55,17.42,17.505,362115.0,16.0163,16.0208,15.9021,15.9797,362115.0
2022-04-14 11:30:00,17.5,17.505,17.4,17.45,245539.0,15.9752,15.9797,15.8839,15.9295,245539.0
2022-04-14 12:00:00,17.45,17.59,17.445,17.585,292689.0,15.9295,16.0573,15.925,16.0528,292689.0
2022-04-14 12:30:00,17.585,17.62,17.53,17.595,320005.0,16.0528,16.0847,16.0026,16.0619,320005.0
2022-04-14 13:00:00,17.595,17.62,17.58,17.605,176465.0,16.0619,16.0847,16.0482,16.071,176465.0
2022-04-14 13:30:00,17.6,17.625,17.575,17.605,199914.0,16.0665,16.0893,16.0436,16.071,199914.0
2022-04-14 14:00:00,17.605,17.645,17.6,17.6258,307954.0,16.071,16.1075,16.0665,16.09,307954.0
2022-04-14 14:30:00,17.625,17.715,17.6032,17.63,403261.0,16.0893,16.1714,16.0694,16.0938,403261.0
2022-04-14 15:00:00,17.625,17.645,17.57,17.595,365669.0,16.0893,16.1075,16.0391,16.0619,365669.0
2022-04-14 15:30:00,17.595,17.61,17.47,17.48,1031453.0,16.0619,16.0756,15.9478,15.9569,1031453.0
2022-04-18 09:30:00,17.66,18.11,17.66,18.06,1524809.0,16.1212,16.532,16.1212,16.4864,1524809.0
2022-04-18 10:00:00,18.05,18.0901,17.9,17.945,855009.0,16.4773,16.5139,16.3403,16.3814,855009.0
2022-04-18 10:30:00,17.945,18.055,17.885,18.04,425006.0,16.3814,16.4818,16.3266,16.4681,425006.0
2022-04-18 11:00:00,18.04,18.16,18.0,18.155,682969.0,16.4681,16.5777,16.4316,16.5731,682969.0
2022-04-18 11:30:00,18.155,18.18,18.04,18.09,565271.0,16.5731,16.5959,16.4681,16.5138,565271.0
2022-04-18 12:00:00,18.085,18.225,18.085,18.22,372555.0,16.5092,16.637,16.5092,16.6324,372555.0
2022-04-18 12:30:00,18.22,18.29,18.1725,18.2801,306288.0,16.6324,16.6963,16.5891,16.6873,306288.0
2022-04-18 13:00:00,18.29,18.3151,18.23,18.275,365378.0,16.6963,16.7193,16.6416,16.6826,365378.0
2022-04-18 13:30:00,18.28,18.3,18.2421,18.245,614891.0,16.6872,16.7055,16.6526,16.6553,614891.0
2022-04-18 14:00:00,18.25,18.27,18.095,18.145,541202.0,16.6598,16.6781,16.5183,16.564,541202.0
2022-04-18 14:30:00,18.145,18.18,18.11,18.1495,370485.0,16.564,16.5959,16.532,16.5681,370485.0
2022-04-18 15:00:00,18.15,18.19,18.1,18.108,543527.0,16.5685,16.6051,16.5229,16.5302,543527.0
2022-04-18 15:30:00,18.109,18.1375,18.06,18.12,1256121.0,16.5311,16.5571,16.4864,16.5412,1256121.0
2022-04-19 09:30:00,17.94,18.25,17.88,18.235,867172.0,16.3768,16.6598,16.3221,16.6461,867172.0
2022-04-19 10:00:00,18.235,18.34,18.12,18.13,529693.0,16.6461,16.742,16.5412,16.5503,529693.0
2022-04-19 10:30:00,18.13,18.22,17.985,17.99,472886.0,16.5503,16.6324,16.4179,16.4225,472886.0
2022-04-19 11:00:00,17.995,18.045,17.74,17.78,465053.0,16.427,16.4727,16.1943,16.2308,465053.0
2022-04-19 11:30:00,17.77,17.98,17.735,17.95,803059.0,16.2216,16.4134,16.1897,16.386,803059.0
2022-04-19 12:00:00,17.94,18.06,17.915,18.02,296028.0,16.3768,16.4864,16.354,16.4499,296028.0
2022-04-19 12:30:00,18.02,18.08,17.98,18.005,253773.0,16.4499,16.5046,16.4134,16.4362,253773.0
2022-04-19 13:00:00,18.005,18.055,17.99,18.01,167689.0,16.4362,16.4818,16.4225,16.4407,167689.0
2022-04-19 13:30:00,18.005,18.04,17.98,18.0,142118.0,16.4362,16.4681,16.4134,16.4316,142118.0
2022-04-19 14:00:00,18.01,18.045,17.955,17.96,239887.0,16.4407,16.4727,16.3905,16.3951,239887.0
2022-04-19 14:30:00,17.96,17.98,17.9,17.93,454924.0,16.3951,16.4134,16.3403,16.3677,454924.0
2022-04-19 15:00:00,17.9358,17.97,17.88,17.935,460995.0,16.373,16.4042,16.3221,16.3723,460995.0
2022-04-19 15:30:00,17.935,17.975,17.935,17.95,1059924.0,16.3723,16.4088,16.3723,16.386,1059924.0
2022-04-20 09:30:00,18.1,18.36,18.015,18.07,620567.0,16.5229,16.7602,16.4453,16.4955,620567.0
2022-04-20 10:00:00,18.07,18.09,17.88,17.92,352347.0,16.4955,16.5138,16.3221,16.3586,352347.0
2022-04-20 10:30:00,17.93,18.18,17.925,18.095,335746.0,16.3677,16.5959,16.3631,16.5183,335746.0
2022-04-20 11:00:00,18.095,18.185,18.0322,18.11,361071.0,16.5183,16.6005,16.461,16.532,361071.0
2022-04-20 11:30:00,18.115,18.155,17.97,17.9971,317339.0,16.5366,16.5731,16.4042,16.429,317339.0
2022-04-20 12:00:00,18.0,18.1,18.0,18.095,225703.0,16.4316,16.5229,16.4316,16.5183,225703.0
2022-04-20 12:30:00,18.09,18.155,18.0837,18.14,236424.0,16.5138,16.5731,16.508,16.5594,236424.0
2022-04-20 13:00:00,18.14,18.235,18.13,18.2,443771.0,16.5594,16.6461,16.5503,16.6142,443771.0
2022-04-20 13:30:00,18.205,18.32,18.2,18.32,669209.0,16.6187,16.7237,16.6142,16.7237,669209.0
2022-04-20 14:00:00,18.3179,18.385,18.22,18.26,680768.0,16.7218,16.7831,16.6324,16.669,680768.0
2022-04-20 14:30:00,18.26,18.285,18.18,18.2,400097.0,16.669,16.6918,16.5959,16.6142,400097.0
2022-04-20 15:00:00,18.205,18.345,18.2,18.31,587606.0,16.6187,16.7465,16.6142,16.7146,587606.0
2022-04-20 15:30:00,18.31,18.335,18.24,18.25,1451081.0,16.7146,16.7374,16.6507,16.6598,1451081.0
2022-04-21 09:30:00,18.38,18.42,18.12,18.39,964421.0,16.7785,16.815,16.5412,16.7876,964421.0
2022-04-21 10:00:00,18.39,18.44,18.275,18.3201,772654.0,16.7876,16.8333,16.6826,16.7238,772654.0
2022-04-21 10:30:00,18.33,18.33,18.17,18.17,402347.0,16.7329,16.7329,16.5868,16.5868,402347.0
2022-04-21 11:00:00,18.17,18.21,18.0,18.01,931611.0,16.5868,16.6233,16.4316,16.4407,931611.0
2022-04-21 11:30:00,18.005,18.02,17.895,17.915,631943.0,16.4362,16.4499,16.3358,16.354,631943.0
2022-04-21 12:00:00,17.9151,17.98,17.86,17.87,410512.0,16.3541,16.4134,16.3038,16.3129,410512.0
2022-04-21 12:30:00,17.87,17.8875,17.66,17.73,705517.0,16.3129,16.3289,16.1212,16.1851,705517.0
2022-04-21 13:00:00,17.74,17.8,17.655,17.73,433824.0,16.1943,16.249,16.1167,16.1851,433824.0
2022-04-21 13:30:00,17.72,17.75,17.47,17.525,620831.0,16.176,16.2034,15.9478,15.998,620831.0
2022-04-21 14:00:00,17.53,17.605,17.45,17.54,441834.0,16.0026,16.071,15.9295,16.0117,441834.0
2022-04-21 14:30:00,17.54,17.62,17.45,17.46,923456.0,16.0117,16.0847,15.9295,15.9387,923456.0
2022-04-21 15:00:00,17.455,17.475,17.29,17.385,644052.0,15.9341,15.9524,15.7835,15.8702,644052.0
2022-04-21 15:30:00,17.38,17.45,17.34,17.425,1656343.0,15.8656,15.9295,15.8291,15.9067,1656343.0
2022-04-22 09:30:00,17.25,17.5,17.01,17.445,1264984.0,15.747,15.9752,15.5279,15.925,1264984.0
2022-04-22 10:00:00,17.44,17.505,17.24,17.25,553224.0,15.9204,15.9797,15.7378,15.747,553224.0
2022-04-22 10:30:00,17.245,17.315,17.145,17.185,691872.0,15.7424,15.8063,15.6511,15.6876,691872.0
2022-04-22 11:00:00,17.185,17.32,17.165,17.215,1035784.0,15.6876,15.8109,15.6694,15.715,1035784.0
2022-04-22 11:30:00,17.215,17.22,17.02,17.08,892527.0,15.715,15.7196,15.537,15.5918,892527.0
2022-04-22 12:00:00,17.085,17.295,17.055,17.27,954911.0,15.5963,15.788,15.5689,15.7652,954911.0
2022-04-22 12:30:00,17.27,17.36,17.23,17.305,1169188.0,15.7652,15.8474,15.7287,15.7972,1169188.0
2022-04-22 13:00:00,17.305,17.32,17.215,17.31,365033.0,15.7972,15.8109,15.715,15.8017,365033.0
2022-04-22 13:30:00,17.3,17.315,17.205,17.2161,617907.0,15.7926,15.8063,15.7059,15.716,617907.0
2022-04-22 14:00:00,17.215,17.32,17.175,17.27,621184.0,15.715,15.8109,15.6785,15.7652,621184.0
2022-04-22 14:30:00,17.275,17.305,17.155,17.19,1070663.0,15.7698,15.7972,15.6602,15.6922,1070663.0
2022-04-22 15:00:00,17.19,17.36,17.125,17.34,988445.0,15.6922,15.8474,15.6328,15.8291,988445.0
2022-04-22 15:30:00,17.345,17.45,17.26,17.265,2912661.0,15.8337,15.9295,15.7561,15.7607,2912661.0
2022-04-25 09:30:00,16.27,16.54,15.98,16.35,2946356.0,14.8523,15.0988,14.5876,14.9254,2946356.0
2022-04-25 10:00:00,16.355,16.475,16.185,16.43,1763394.0,14.9299,15.0395,14.7748,14.9984,1763394.0
2022-04-25 10:30:00,16.42,16.42,16.055,16.06,1114241.0,14.9893,14.9893,14.6561,14.6606,1114241.0
2022-04-25 11:00:00,16.06,16.22,16.025,16.025,761512.0,14.6606,14.8067,14.6287,14.6287,761512.0
2022-04-25 11:30:00,16.03,16.09,15.84,15.98,681036.0,14.6333,14.688,14.4598,14.5876,681036.0
2022-04-25 12:00:00,15.98,16.19,15.935,16.02,749906.0,14.5876,14.7793,14.5465,14.6241,749906.0
2022-04-25 12:30:00,16.025,16.155,15.985,16.12,595938.0,14.6287,14.7474,14.5922,14.7154,595938.0
2022-04-25 13:00:00,16.12,16.25,16.06,16.185,507942.0,14.7154,14.8341,14.6606,14.7748,507942.0
2022-04-25 13:30:00,16.19,16.24,16.125,16.215,448133.0,14.7793,14.825,14.72,14.8021,448133.0
2022-04-25 14:00:00,16.23,16.499,16.21,16.49,595967.0,14.8158,15.0614,14.7976,15.0532,595967.0
2022-04-25 14:30:00,16.495,16.625,16.48,16.515,747831.0,15.0577,15.1764,15.0441,15.076,747831.0
2022-04-25 15:00:00,16.51,16.62,16.43,16.54,1234801.0,15.0714,15.1719,14.9984,15.0988,1234801.0
2022-04-25 15:30:00,16.54,16.575,16.41,16.45,1516898.0,15.0988,15.1308,14.9801,15.0167,1516898.0
2022-04-26 09:30:00,16.59,16.82,16.41,16.45,1100535.0,15.1445,15.3544,14.9801,15.0167,1100535.0
2022-04-26 10:00:00,16.435,16.595,16.31,16.48,637593.0,15.003,15.149,14.8889,15.0441,637593.0
2022-04-26 10:30:00,16.49,16.61,16.31,16.53,830653.0,15.0532,15.1627,14.8889,15.0897,830653.0
2022-04-26 11:00:00,16.54,16.86,16.54,16.82,905943.0,15.0988,15.3909,15.0988,15.3544,905943.0
2022-04-26 11:30:00,16.8216,16.875,16.72,16.77,660471.0,15.3559,15.4046,15.2631,15.3088,660471.0
2022-04-26 12:00:00,16.78,16.915,16.73,16.77,603919.0,15.3179,15.4411,15.2723,15.3088,603919.0
2022-04-26 12:30:00,16.765,16.9265,16.735,16.89,594401.0,15.3042,15.4516,15.2768,15.4183,594401.0
2022-04-26 13:00:00,16.89,16.95,16.795,16.81,427772.0,15.4183,15.4731,15.3316,15.3453,427772.0
2022-04-26 13:30:00,16.81,16.83,16.63,16.649,718931.0,15.3453,15.3636,15.181,15.1983,718931.0
2022-04-26 14:00:00,16.64,16.69,16.54,16.605,622752.0,15.1901,15.2358,15.0988,15.1582,622752.0
2022-04-26 14:30:00,16.6,16.66,16.505,16.57,667831.0,15.1536,15.2084,15.0669,15.1262,667831.0
2022-04-26 15:00:00,16.565,16.585,16.42,16.48,766871.0,15.1216,15.1399,14.9893,15.0441,766871.0
2022-04-26 15:30:00,16.485,16.54,16.42,16.47,1744793.0,15.0486,15.0988,14.9893,15.0349,1744793.0
2022-04-27 09:30:00,17.1,17.32,16.51,17.1193,2734113.0,15.61,15.8109,15.0714,15.6276,2734113.0
2022-04-27 10:00:00,17.11,17.225,16.87,16.95,1310700.0,15.6192,15.7241,15.4001,15.4731,1310700.0
2022-04-27 10:30:00,16.97,17.385,16.96,17.315,1500150.0,15.4914,15.8702,15.4822,15.8063,1500150.0
2022-04-27 11:00:00,17.32,17.5176,17.3033,17.46,1279030.0,15.8109,15.9912,15.7956,15.9387,1279030.0
2022-04-27 11:30:00,17.47,17.645,17.35,17.645,1047983.0,15.9478,16.1075,15.8382,16.1075,1047983.0
2022-04-27 12:00:00,17.645,17.72,17.435,17.48,995026.0,16.1075,16.176,15.9158,15.9569,995026.0
2022-04-27 12:30:00,17.4899,17.72,17.475,17.64,1092976.0,15.966,16.176,15.9524,16.103,1092976.0
2022-04-27 13:00:00,17.635,17.87,17.59,17.81,900895.0,16.0984,16.3129,16.0573,16.2582,900895.0
2022-04-27 13:30:00,17.8,17.96,17.71,17.96,1183154.0,16.249,16.3951,16.1669,16.3951,1183154.0
2022-04-27 14:00:00,17.95,17.98,17.81,17.82,924191.0,16.386,16.4134,16.2582,16.2673,924191.0
2022-04-27 14:30:00,17.8199,18.0,17.79,17.96,977395.0,16.2672,16.4316,16.2399,16.3951,977395.0
2022-04-27 15:00:00,17.955,18.14,17.83,18.1,1956744.0,16.3905,16.5594,16.2764,16.5229,1956744.0
2022-04-27 15:30:00,18.1,18.21,18.065,18.15,2840052.0,16.5229,16.6233,16.4909,16.5685,2840052.0
2022-04-28 09:30:00,18.24,18.565,18.11,18.3,1943556.0,16.6507,16.9474,16.532,16.7055,1943556.0
2022-04-28 10:00:00,18.3,18.37,18.12,18.3501,1119701.0,16.7055,16.7694,16.5412,16.7512,1119701.0
2022-04-28 10:30:00,18.35,18.67,18.35,18.53,1707068.0,16.7511,17.0432,16.7511,16.9154,1707068.0
2022-04-28 11:00:00,18.525,18.61,18.39,18.4299,825307.0,16.9109,16.9885,16.7876,16.824,825307.0
2022-04-28 11:30:00,18.42,18.64,18.41,18.615,598579.0,16.815,17.0158,16.8059,16.993,598579.0
2022-04-28 12:00:00,18.6165,18.85,18.61,18.85,634037.0,16.9944,17.2075,16.9885,17.2075,634037.0
2022-04-28 12:30:00,18.855,19.1,18.85,19.045,972545.0,17.2121,17.4358,17.2075,17.3856,972545.0
2022-04-28 13:00:00,19.04,19.155,18.939,19.08,862078.0,17.381,17.486,17.2888,17.4175,862078.0
2022-04-28 13:30:00,19.0847,19.3388,19.02,19.335,680023.0,17.4218,17.6538,17.3627,17.6503,680023.0
2022-04-28 14:00:00,19.335,19.37,19.2,19.2763,1004221.0,17.6503,17.6822,17.527,17.5967,1004221.0
2022-04-28 14:30:00,19.275,19.41,19.265,19.325,1087429.0,17.5955,17.7188,17.5864,17.6412,1087429.0
2022-04-28 15:00:00,19.325,19.58,19.305,19.515,1236857.0,17.6412,17.8739,17.6229,17.8146,1236857.0
2022-04-28 15:30:00,19.515,19.54,19.365,19.4019,2291569.0,17.8146,17.8374,17.6777,17.7114,2291569.0
2022-04-29 09:30:00,19.4,19.645,19.28,19.375,1915326.0,17.7096,17.9333,17.6001,17.6868,1915326.0
2022-04-29 10:00:00,19.37,19.37,18.965,18.965,1607759.0,17.6822,17.6822,17.3125,17.3125,1607759.0
2022-04-29 10:30:00,18.97,19.065,18.825,19.06,1294987.0,17.3171,17.4038,17.1847,17.3992,1294987.0
2022-04-29 11:00:00,19.05,19.05,18.825,18.92,1151395.0,17.3901,17.3901,17.1847,17.2714,1151395.0
2022-04-29 11:30:00,18.92,18.99,18.84,18.925,496772.0,17.2714,17.3353,17.1984,17.276,496772.0
2022-04-29 12:00:00,18.9206,18.93,18.78,18.905,526494.0,17.272,17.2806,17.1436,17.2578,526494.0
2022-04-29 12:30:00,18.9,18.95,18.76,18.785,495327.0,17.2532,17.2988,17.1254,17.1482,495327.0
2022-04-29 13:00:00,18.785,18.85,18.745,18.845,361938.0,17.1482,17.2075,17.1117,17.203,361938.0
2022-04-29 13:30:00,18.85,18.94,18.73,18.77,482635.0,17.2075,17.2897,17.098,17.1345,482635.0
2022-04-29 14:00:00,18.78,18.8,18.62,18.68,733944.0,17.1436,17.1619,16.9976,17.0524,733944.0
2022-04-29 14:30:00,18.68,18.71,18.44,18.49,782565.0,17.0524,17.0797,16.8333,16.8789,782565.0
2022-04-29 15:00:00,18.485,18.5,18.34,18.43,1104737.0,16.8743,16.888,16.742,16.8241,1104737.0
2022-04-29 15:30:00,18.425,18.495,18.36,18.48,2451409.0,16.8196,16.8835,16.7602,16.8698,2451409.0
2022-05-02 09:30:00,18.2,18.43,18.035,18.12,1267352.0,16.6142,16.8241,16.4636,16.5412,1267352.0
2022-05-02 10:00:00,18.11,18.305,18.095,18.26,568015.0,16.532,16.71,16.5183,16.669,568015.0
2022-05-02 10:30:00,18.26,18.35,18.03,18.045,590165.0,16.669,16.7511,16.459,16.4727,590165.0
2022-05-02 11:00:00,18.04,18.05,17.85,17.965,1048215.0,16.4681,16.4773,16.2947,16.3997,1048215.0
2022-05-02 11:30:00,17.97,18.27,17.955,18.255,695159.0,16.4042,16.6781,16.3905,16.6644,695159.0
2022-05-02 12:00:00,18.25,18.48,18.185,18.365,628892.0,16.6598,16.8698,16.6005,16.7648,628892.0
2022-05-02 12:30:00,18.365,18.42,18.31,18.33,388415.0,16.7648,16.815,16.7146,16.7329,388415.0
2022-05-02 13:00:00,18.33,18.38,18.235,18.265,493548.0,16.7329,16.7785,16.6461,16.6735,493548.0
2022-05-02 13:30:00,18.255,18.31,18.09,18.12,536577.0,16.6644,16.7146,16.5138,16.5412,536577.0
2022-05-02 14:00:00,18.13,18.13,17.96,18.025,694421.0,16.5503,16.5503,16.3951,16.4544,694421.0
2022-05-02 14:30:00,18.025,18.12,17.98,18.085,540308.0,16.4544,16.5412,16.4134,16.5092,540308.0
2022-05-02 15:00:00,18.09,18.3,18.09,18.265,634113.0,16.5138,16.7055,16.5138,16.6735,634113.0
2022-05-02 15:30:00,18.265,18.45,18.265,18.445,1341856.0,16.6735,16.8424,16.6735,16.8378,1341856.0
2022-05-03 09:30:00,18.38,18.76,18.38,18.69,1332681.0,16.7785,17.1254,16.7785,17.0615,1332681.0
2022-05-03 10:00:00,18.68,18.825,18.52,18.77,949886.0,17.0524,17.1847,16.9063,17.1345,949886.0
2022-05-03 10:30:00,18.78,18.9,18.71,18.89,817406.0,17.1436,17.2532,17.0797,17.2441,817406.0
2022-05-03 11:00:00,18.89,18.98,18.88,18.95,578452.0,17.2441,17.3262,17.2349,17.2988,578452.0
2022-05-03 11:30:00,18.94,18.975,18.87,18.975,338262.0,17.2897,17.3217,17.2258,17.3217,338262.0
2022-05-03 12:00:00,18.97,19.0064,18.87,18.915,696277.0,17.3171,17.3503,17.2258,17.2669,696277.0
2022-05-03 12:30:00,18.913,18.96,18.82,18.935,433899.0,17.2651,17.308,17.1802,17.2851,433899.0
2022-05-03 13:00:00,18.935,19.01,18.905,18.915,362848.0,17.2851,17.3536,17.2578,17.2669,362848.0
2022-05-03 13:30:00,18.92,18.9855,18.875,18.95,260814.0,17.2714,17.3312,17.2304,17.2988,260814.0
2022-05-03 14:00:00,18.95,19.03,18.845,19.025,857860.0,17.2988,17.3719,17.203,17.3673,857860.0
2022-05-03 14:30:00,19.03,19.35,19.01,19.315,1526120.0,17.3719,17.664,17.3536,17.632,1526120.0
2022-05-03 15:00:00,19.315,19.32,19.23,19.245,922083.0,17.632,17.6366,17.5544,17.5681,922083.0
2022-05-03 15:30:00,19.25,19.4,19.181,19.36,2081690.0,17.5727,17.7096,17.5097,17.6731,2081690.0
2022-05-04 09:30:00,19.69,19.95,19.6,19.6799,2565192.0,17.9744,18.2117,17.8922,17.9651,2565192.0
2022-05-04 10:00:00,19.66,19.66,19.48,19.61,950822.0,17.947,17.947,17.7827,17.9013,950822.0
2022-05-04 10:30:00,19.59,19.715,19.51,19.7,509403.0,17.8831,17.9972,17.81,17.9835,509403.0
2022-05-04 11:00:00,19.7,19.75,19.615,19.685,646899.0,17.9835,18.0291,17.9059,17.9698,646899.0
2022-05-04 11:30:00,19.685,19.76,19.6,19.74,377941.0,17.9698,18.0383,17.8922,18.02,377941.0
2022-05-04 12:00:00,19.73,19.8396,19.61,19.705,536667.0,18.0109,18.1109,17.9013,17.988,536667.0
2022-05-04 12:30:00,19.71,19.8,19.68,19.72,270925.0,17.9926,18.0748,17.9652,18.0017,270925.0
2022-05-04 13:00:00,19.72,19.84,19.72,19.83,377313.0,18.0017,18.1113,18.0017,18.1022,377313.0
2022-05-04 13:30:00,19.83,19.935,19.82,19.91,659563.0,18.1022,18.198,18.093,18.1752,659563.0
2022-05-04 14:00:00,19.92,20.065,19.81,20.01,937699.0,18.1843,18.3167,18.0839,18.2665,937699.0
2022-05-04 14:30:00,20.02,20.15,19.72,20.05,1231808.0,18.2756,18.3943,18.0017,18.303,1231808.0
2022-05-04 15:00:00,20.05,20.12,19.91,20.11,1025802.0,18.303,18.3669,18.1752,18.3578,1025802.0
2022-05-04 15:30:00,20.105,20.195,20.015,20.18,2320444.0,18.3532,18.4354,18.271,18.4217,2320444.0
2022-05-05 09:30:00,20.28,20.445,20.18,20.2284,1342660.0,18.5129,18.6636,18.4217,18.4658,1342660.0
2022-05-05 10:00:00,20.22,20.285,19.96,20.16,1193654.0,18.4582,18.5175,18.2208,18.4034,1193654.0
2022-05-05 10:30:00,20.16,20.18,19.96,20.04,1219630.0,18.4034,18.4217,18.2208,18.2939,1219630.0
2022-05-05 11:00:00,20.04,20.08,19.725,19.79,1615189.0,18.2939,18.3304,18.0063,18.0656,1615189.0
2022-05-05 11:30:00,19.78,19.84,19.56,19.61,872542.0,18.0565,18.1113,17.8557,17.9013,872542.0
2022-05-05 12:00:00,19.6,19.8,19.53,19.745,766546.0,17.8922,18.0748,17.8283,18.0246,766546.0
2022-05-05 12:30:00,19.74,19.91,19.68,19.905,434493.0,18.02,18.1752,17.9652,18.1706,434493.0
2022-05-05 13:00:00,19.91,20.045,19.87,19.94,523503.0,18.1752,18.2984,18.1387,18.2026,523503.0
2022-05-05 13:30:00,19.94,20.065,19.87,19.9531,439454.0,18.2026,18.3167,18.1387,18.2145,439454.0
2022-05-05 14:00:00,19.95,20.1,19.92,19.94,452014.0,18.2117,18.3486,18.1843,18.2026,452014.0
2022-05-05 14:30:00,19.94,19.995,19.85,19.915,415322.0,18.2026,18.2528,18.1204,18.1797,415322.0
2022-05-05 15:00:00,19.91,19.95,19.815,19.86,886813.0,18.1752,18.2117,18.0885,18.1295,886813.0
2022-05-05 15:30:00,19.86,20.17,19.82,20.17,1852347.0,18.1295,18.4125,18.093,18.4125,1852347.0
2022-05-06 09:30:00,20.36,20.47,19.78,19.84,1220449.0,18.586,18.6864,18.0565,18.1113,1220449.0
2022-05-06 10:00:00,19.83,20.04,19.8,20.02,646408.0,18.1022,18.2939,18.0748,18.2756,646408.0
2022-05-06 10:30:00,20.02,20.24,19.885,20.205,686988.0,18.2756,18.4764,18.1524,18.4445,686988.0
2022-05-06 11:00:00,20.2,20.34,20.2,20.31,633094.0,18.4399,18.5677,18.4399,18.5403,633094.0
2022-05-06 11:30:00,20.31,20.38,20.19,20.235,601789.0,18.5403,18.6042,18.4308,18.4719,601789.0
2022-05-06 12:00:00,20.24,20.47,20.2189,20.43,566646.0,18.4764,18.6864,18.4572,18.6499,566646.0
2022-05-06 12:30:00,20.4267,20.47,20.275,20.39,649101.0,18.6469,18.6864,18.5084,18.6134,649101.0
2022-05-06 13:00:00,20.39,20.41,20.16,20.315,583568.0,18.6134,18.6316,18.4034,18.5449,583568.0
2022-05-06 13:30:00,20.32,20.365,20.145,20.17,532392.0,18.5495,18.5905,18.3897,18.4125,532392.0
2022-05-06 14:00:00,20.17,20.21,20.04,20.145,507543.0,18.4125,18.449,18.2939,18.3897,507543.0
2022-05-06 14:30:00,20.145,20.35,20.09,20.26,473247.0,18.3897,18.5768,18.3395,18.4947,473247.0
2022-05-06 15:00:00,20.25,20.285,20.095,20.14,414390.0,18.4856,18.5175,18.3441,18.3851,414390.0
2022-05-06 15:30:00,20.135,20.43,20.135,20.4,2295125.0,18.3806,18.6499,18.3806,18.6225,2295125.0
2022-05-09 09:30:00,19.75,19.855,19.43,19.64,2532803.0,18.0291,18.125,17.737,17.9287,2532803.0
2022-05-09 10:00:00,19.62,19.71,19.265,19.29,1028569.0,17.9105,17.9926,17.5864,17.6092,1028569.0
2022-05-09 10:30:00,19.29,19.395,19.17,19.185,1853881.0,17.6092,17.7051,17.4997,17.5134,1853881.0
2022-05-09 11:00:00,19.18,19.235,18.95,19.0,1367694.0,17.5088,17.559,17.2988,17.3445,1367694.0
2022-05-09 11:30:00,19.0,19.19,18.885,19.14,952559.0,17.3445,17.5179,17.2395,17.4723,952559.0
2022-05-09 12:00:00,19.14,19.24,18.955,19.23,1070411.0,17.4723,17.5636,17.3034,17.5544,1070411.0
2022-05-09 12:30:00,19.22,19.225,18.93,18.95,611104.0,17.5453,17.5499,17.2806,17.2988,611104.0
2022-05-09 13:00:00,18.95,18.96,18.74,18.895,571123.0,17.2988,17.308,17.1071,17.2486,571123.0
2022-05-09 13:30:00,18.89,18.925,18.65,18.79,916584.0,17.2441,17.276,17.025,17.1528,916584.0
2022-05-09 14:00:00,18.79,18.85,18.525,18.61,594776.0,17.1528,17.2075,16.9109,16.9885,594776.0
2022-05-09 14:30:00,18.61,18.78,18.55,18.715,814208.0,16.9885,17.1436,16.9337,17.0843,814208.0
2022-05-09 15:00:00,18.72,18.86,18.5,18.52,1109014.0,17.0889,17.2167,16.888,16.9063,1109014.0
2022-05-09 15:30:00,18.53,18.75,18.515,18.73,5113037.0,16.9154,17.1163,16.9017,17.098,5113037.0
2022-05-10 09:30:00,18.99,19.26,18.68,19.085,2134975.0,17.3353,17.5818,17.0524,17.4221,2134975.0
2022-05-10 10:00:00,19.08,19.22,18.97,19.2,1588668.0,17.4175,17.5453,17.3171,17.527,1588668.0
2022-05-10 10:30:00,19.2,19.32,19.045,19.07,1243210.0,17.527,17.6366,17.3856,17.4084,1243210.0
2022-05-10 11:00:00,19.06,19.09,18.64,18.74,1405895.0,17.3992,17.4266,17.0158,17.1071,1405895.0
2022-05-10 11:30:00,18.76,18.92,18.575,18.66,1530899.0,17.1254,17.2714,16.9565,17.0341,1530899.0
2022-05-10 12:00:00,18.67,18.705,18.32,18.41,1127149.0,17.0432,17.0752,16.7237,16.8059,1127149.0
2022-05-10 12:30:00,18.41,18.525,18.31,18.39,1115381.0,16.8059,16.9109,16.7146,16.7876,1115381.0
2022-05-10 13:00:00,18.38,18.48,18.2735,18.41,615664.0,16.7785,16.8698,16.6813,16.8059,615664.0
2022-05-10 13:30:00,18.42,18.775,18.42,18.7483,529190.0,16.815,17.1391,16.815,17.1147,529190.0
2022-05-10 14:00:00,18.75,18.99,18.66,18.95,1083071.0,17.1163,17.3353,17.0341,17.2988,1083071.0
2022-05-10 14:30:00,18.95,19.08,18.92,19.03,706935.0,17.2988,17.4175,17.2714,17.3719,706935.0
2022-05-10 15:00:00,19.04,19.215,18.985,19.08,1224595.0,17.381,17.5407,17.3308,17.4175,1224595.0
2022-05-10 15:30:00,19.08,19.08,18.9,18.955,2026127.0,17.4175,17.4175,17.2532,17.3034,2026127.0
2022-05-11 09:30:00,19.3,19.97,19.3,19.865,1701945.0,17.6183,18.23,17.6183,18.1341,1701945.0
2022-05-11 10:00:00,19.87,19.93,19.715,19.81,964560.0,18.1387,18.1934,17.9972,18.0839,964560.0
2022-05-11 10:30:00,19.805,20.0,19.74,19.85,951232.0,18.0793,18.2573,18.02,18.1204,951232.0
2022-05-11 11:00:00,19.84,19.865,19.65,19.85,588940.0,18.1113,18.1341,17.9378,18.1204,588940.0
2022-05-11 11:30:00,19.84,19.95,19.735,19.8,551417.0,18.1113,18.2117,18.0154,18.0748,551417.0
2022-05-11 12:00:00,19.8,19.87,19.701,19.7115,433057.0,18.0748,18.1387,17.9844,17.994,433057.0
2022-05-11 12:30:00,19.71,19.71,19.525,19.5464,539622.0,17.9926,17.9926,17.8237,17.8433,539622.0
2022-05-11 13:00:00,19.545,19.58,19.29,19.29,613420.0,17.842,17.8739,17.6092,17.6092,613420.0
2022-05-11 13:30:00,19.285,19.37,19.1748,19.36,710126.0,17.6046,17.6822,17.504,17.6731,710126.0
2022-05-11 14:00:00,19.3586,19.66,19.35,19.57,615670.0,17.6718,17.947,17.664,17.8648,615670.0
2022-05-11 14:30:00,19.57,19.625,19.435,19.48,1378214.0,17.8648,17.915,17.7416,17.7827,1378214.0
2022-05-11 15:00:00,19.48,19.49,19.36,19.42,501884.0,17.7827,17.7918,17.6731,17.7279,501884.0
2022-05-11 15:30:00,19.42,19.45,19.175,19.34,1789784.0,17.7279,17.7553,17.5042,17.6549,1789784.0
2022-05-12 09:30:00,19.11,19.26,18.62,18.635,1277819.0,17.4449,17.5818,16.9976,17.0113,1277819.0
2022-05-12 10:00:00,18.635,18.8555,18.41,18.71,920530.0,17.0113,17.2126,16.8059,17.0797,920530.0
2022-05-12 10:30:00,18.72,18.79,18.515,18.67,745897.0,17.0889,17.1528,16.9017,17.0432,745897.0
2022-05-12 11:00:00,18.675,18.96,18.6,18.925,776293.0,17.0478,17.308,16.9793,17.276,776293.0
2022-05-12 11:30:00,18.92,18.945,18.75,18.76,902478.0,17.2714,17.2943,17.1163,17.1254,902478.0
2022-05-12 12:00:00,18.755,19.015,18.73,19.01,1395609.0,17.1208,17.3582,17.098,17.3536,1395609.0
2022-05-12 12:30:00,19.0,19.04,18.84,18.865,1218949.0,17.3445,17.381,17.1984,17.2212,1218949.0
2022-05-12 13:00:00,18.87,18.96,18.705,18.76,1941683.0,17.2258,17.308,17.0752,17.1254,1941683.0
2022-05-12 13:30:00,18.76,18.81,18.67,18.72,374732.0,17.1254,17.171,17.0432,17.0889,374732.0
2022-05-12 14:00:00,18.71,18.74,18.59,18.695,485510.0,17.0797,17.1071,16.9702,17.0661,485510.0
2022-05-12 14:30:00,18.7,18.705,18.53,18.615,587165.0,17.0706,17.0752,16.9154,16.993,587165.0
2022-05-12 15:00:00,18.615,18.89,18.59,18.765,838884.0,16.993,17.2441,16.9702,17.13,838884.0
2022-05-12 15:30:00,18.765,19.12,18.76,19.11,2298175.0,17.13,17.454,17.1254,17.4449,2298175.0
2022-05-13 09:30:00,19.5,19.8,19.5,19.73,1529048.0,17.8009,18.0748,17.8009,18.0109,1529048.0
2022-05-13 10:00:00,19.72,19.81,19.605,19.8,1097234.0,18.0017,18.0839,17.8968,18.0748,1097234.0
2022-05-13 10:30:00,19.795,19.905,19.74,19.9,857755.0,18.0702,18.1706,18.02,18.1661,857755.0
2022-05-13 11:00:00,19.905,19.99,19.7973,19.98,620410.0,18.1706,18.2482,18.0723,18.2391,620410.0
2022-05-13 11:30:00,19.99,20.09,19.97,20.04,640527.0,18.2482,18.3395,18.23,18.2939,640527.0
2022-05-13 12:00:00,20.05,20.1963,20.01,20.06,665010.0,18.303,18.4365,18.2665,18.3121,665010.0
2022-05-13 12:30:00,20.06,20.27,20.06,20.265,1093777.0,18.3121,18.5038,18.3121,18.4993,1093777.0
2022-05-13 13:00:00,20.27,20.29,19.9848,20.04,649456.0,18.5038,18.5221,18.2435,18.2939,649456.0
2022-05-13 13:30:00,20.05,20.05,19.89,19.91,513807.0,18.303,18.303,18.1569,18.1752,513807.0
2022-05-13 14:00:00,19.9,20.0,19.8202,19.95,583177.0,18.1661,18.2573,18.0932,18.2117,583177.0
2022-05-13 14:30:00,19.965,20.115,19.915,20.115,338128.0,18.2254,18.3623,18.1797,18.3623,338128.0
2022-05-13 15:00:00,20.115,20.15,20.07,20.142,238668.0,18.3623,18.3943,18.3212,18.387,238668.0
2022-05-13 15:30:00,20.145,20.165,20.085,20.14,1556766.0,18.3897,18.408,18.3349,18.3851,1556766.0
2022-05-16 09:30:00,20.21,20.795,20.21,20.61,1442055.0,18.449,18.9831,18.449,18.8142,1442055.0
2022-05-16 10:00:00,20.61,20.68,20.51,20.58,628813.0,18.8142,18.8781,18.7229,18.7868,628813.0
2022-05-16 10:30:00,20.58,20.58,20.34,20.41,640641.0,18.7868,18.7868,18.5677,18.6316,640641.0
2022-05-16 11:00:00,20.4,20.45,20.28,20.35,768372.0,18.6225,18.6681,18.5129,18.5768,768372.0
2022-05-16 11:30:00,20.355,20.55,20.3,20.47,551250.0,18.5814,18.7594,18.5312,18.6864,551250.0
2022-05-16 12:00:00,20.47,20.53,20.4,20.47,509834.0,18.6864,18.7412,18.6225,18.6864,509834.0
2022-05-16 12:30:00,20.47,20.51,20.4,20.45,387147.0,18.6864,18.7229,18.6225,18.6681,387147.0
2022-05-16 13:00:00,20.45,20.655,20.435,20.65,653297.0,18.6681,18.8553,18.6544,18.8507,653297.0
2022-05-16 13:30:00,20.65,20.67,20.55,20.575,716088.0,18.8507,18.869,18.7594,18.7822,716088.0
2022-05-16 14:00:00,20.575,20.76,20.55,20.76,545348.0,18.7822,18.9511,18.7594,18.9511,545348.0
2022-05-16 14:30:00,20.75,20.78,20.615,20.7,426717.0,18.942,18.9694,18.8188,18.8963,426717.0
2022-05-16 15:00:00,20.695,20.745,20.572,20.645,660459.0,18.8918,18.9374,18.7795,18.8461,660459.0
2022-05-16 15:30:00,20.645,20.67,20.52,20.64,1446404.0,18.8461,18.869,18.732,18.8416,1446404.0
2022-05-17 09:30:00,20.96,21.05,20.74,20.93,1160817.0,19.1337,19.2159,18.9329,19.1063,1160817.0
2022-05-17 10:00:00,20.94,20.99,20.845,20.91,662975.0,19.1154,19.1611,19.0287,19.0881,662975.0
2022-05-17 10:30:00,20.9,20.965,20.85,20.9462,362322.0,19.0789,19.1383,19.0333,19.1211,362322.0
2022-05-17 11:00:00,20.94,21.07,20.93,21.065,486415.0,19.1154,19.2341,19.1063,19.2295,486415.0
2022-05-17 11:30:00,21.05,21.09,20.96,21.03,390684.0,19.2159,19.2524,19.1337,19.1976,390684.0
2022-05-17 12:00:00,21.04,21.09,20.94,20.985,546749.0,19.2067,19.2524,19.1154,19.1565,546749.0
2022-05-17 12:30:00,20.982,21.1,20.965,21.04,303721.0,19.1538,19.2615,19.1383,19.2067,303721.0
2022-05-17 13:00:00,21.035,21.08,21.0,21.01,224310.0,19.2022,19.2432,19.1702,19.1793,224310.0
2022-05-17 13:30:00,21.01,21.12,21.01,21.015,296993.0,19.1793,19.2798,19.1793,19.1839,296993.0
2022-05-17 14:00:00,21.02,21.0728,20.85,20.92,570667.0,19.1885,19.2367,19.0333,19.0972,570667.0
2022-05-17 14:30:00,20.915,20.98,20.81,20.87,398825.0,19.0926,19.152,18.9968,19.0515,398825.0
2022-05-17 15:00:00,20.865,21.0,20.865,20.98,409644.0,19.047,19.1702,19.047,19.152,409644.0
2022-05-17 15:30:00,20.97,21.07,20.9241,21.065,1002435.0,19.1428,19.2341,19.1009,19.2295,1002435.0
2022-05-18 09:30:00,21.22,21.25,20.93,21.01,983591.0,19.371,19.3984,19.1063,19.1793,983591.0
2022-05-18 10:00:00,21.02,21.2,21.005,21.11,860629.0,19.1885,19.3528,19.1748,19.2706,860629.0
2022-05-18 10:30:00,21.11,21.21,21.015,21.16,819936.0,19.2706,19.3619,19.1839,19.3163,819936.0
2022-05-18 11:00:00,21.155,21.165,20.8,20.86,682509.0,19.3117,19.3208,18.9876,19.0424,682509.0
2022-05-18 11:30:00,20.85,20.94,20.775,20.8857,500464.0,19.0333,19.1154,18.9648,19.0659,500464.0
2022-05-18 12:00:00,20.89,20.92,20.735,20.79,503412.0,19.0698,19.0972,18.9283,18.9785,503412.0
2022-05-18 12:30:00,20.78,20.95,20.775,20.93,355681.0,18.9694,19.1246,18.9648,19.1063,355681.0
2022-05-18 13:00:00,20.92,20.92,20.675,20.78,468527.0,19.0972,19.0972,18.8735,18.9694,468527.0
2022-05-18 13:30:00,20.79,20.86,20.7,20.79,555052.0,18.9785,19.0424,18.8963,18.9785,555052.0
2022-05-18 14:00:00,20.8,20.865,20.74,20.855,401476.0,18.9876,19.047,18.9329,19.0378,401476.0
2022-05-18 14:30:00,20.85,20.865,20.62,20.65,583512.0,19.0333,19.047,18.8233,18.8507,583512.0
2022-05-18 15:00:00,20.655,20.725,20.555,20.6099,870177.0,18.8553,18.9192,18.764,18.8141,870177.0
2022-05-18 15:30:00,20.61,20.75,20.6,20.74,1421498.0,18.8142,18.942,18.8051,18.9329,1421498.0
2022-05-19 09:30:00,20.3,21.041,20.28,20.73,1249704.0,18.5312,19.2076,18.5129,18.9237,1249704.0
2022-05-19 10:00:00,20.73,20.87,20.63,20.65,509004.0,18.9237,19.0515,18.8324,18.8507,509004.0
2022-05-19 10:30:00,20.65,20.73,20.5,20.645,641449.0,18.8507,18.9237,18.7138,18.8461,641449.0
2022-05-19 11:00:00,20.65,20.95,20.61,20.905,502516.0,18.8507,19.1246,18.8142,19.0835,502516.0
2022-05-19 11:30:00,20.9097,21.15,20.9097,21.06,1196431.0,19.0878,19.3071,19.0878,19.225,1196431.0
2022-05-19 12:00:00,21.06,21.11,20.935,20.985,543850.0,19.225,19.2706,19.1109,19.1565,543850.0
2022-05-19 12:30:00,20.99,21.02,20.84,20.92,461138.0,19.1611,19.1885,19.0242,19.0972,461138.0
2022-05-19 13:00:00,20.92,21.065,20.83,21.015,354141.0,19.0972,19.2295,19.015,19.1839,354141.0
2022-05-19 13:30:00,21.02,21.2,20.91,21.175,366241.0,19.1885,19.3528,19.0881,19.33,366241.0
2022-05-19 14:00:00,21.18,21.2,21.09,21.1508,406959.0,19.3345,19.3528,19.2524,19.3079,406959.0
2022-05-19 14:30:00,21.15,21.265,21.1,21.235,499019.0,19.3071,19.4121,19.2615,19.3847,499019.0
2022-05-19 15:00:00,21.24,21.285,21.05,21.06,597470.0,19.3893,19.4304,19.2159,19.225,597470.0
2022-05-19 15:30:00,21.06,21.17,21.02,21.14,1848690.0,19.225,19.3254,19.1885,19.298,1848690.0
2022-05-20 09:30:00,21.33,21.725,21.33,21.59,1105131.0,19.4715,19.832,19.4715,19.7088,1105131.0
2022-05-20 10:00:00,21.6,21.65,21.32,21.52,625815.0,19.7179,19.7636,19.4623,19.6449,625815.0
2022-05-20 10:30:00,21.52,21.62,21.315,21.34,402762.0,19.6449,19.7362,19.4578,19.4806,402762.0
2022-05-20 11:00:00,21.335,21.37,21.155,21.25,550616.0,19.476,19.508,19.3117,19.3984,550616.0
2022-05-20 11:30:00,21.25,21.34,21.135,21.23,326336.0,19.3984,19.4806,19.2934,19.3802,326336.0
2022-05-20 12:00:00,21.22,21.26,21.135,21.21,375358.0,19.371,19.4076,19.2934,19.3619,375358.0
2022-05-20 12:30:00,21.2,21.23,21.04,21.15,452695.0,19.3528,19.3802,19.2067,19.3071,452695.0
2022-05-20 13:00:00,21.145,21.15,20.89,20.89,623212.0,19.3026,19.3071,19.0698,19.0698,623212.0
2022-05-20 13:30:00,20.89,21.13,20.885,21.08,317819.0,19.0698,19.2889,19.0652,19.2432,317819.0
2022-05-20 14:00:00,21.09,21.1,20.945,21.01,272902.0,19.2524,19.2615,19.12,19.1793,272902.0
2022-05-20 14:30:00,21.0,21.185,20.945,21.115,413099.0,19.1702,19.3391,19.12,19.2752,413099.0
2022-05-20 15:00:00,21.11,21.19,21.06,21.19,741436.0,19.2706,19.3437,19.225,19.3437,741436.0
2022-05-20 15:30:00,21.19,21.37,21.13,21.36,1536479.0,19.3437,19.508,19.2889,19.4988,1536479.0
2022-05-23 09:30:00,21.58,21.94,21.565,21.68,932049.0,19.6997,20.0283,19.686,19.791,932049.0
2022-05-23 10:00:00,21.675,21.95,21.61,21.93,734122.0,19.7864,20.0374,19.7271,20.0192,734122.0
2022-05-23 10:30:00,21.925,22.095,21.8701,22.01,1248978.0,20.0146,20.1698,19.9645,20.0922,1248978.0
2022-05-23 11:00:00,22.005,22.125,21.955,22.09,449534.0,20.0876,20.1972,20.042,20.1652,449534.0
2022-05-23 11:30:00,22.09,22.14,22.01,22.04,371802.0,20.1652,20.2109,20.0922,20.1196,371802.0
2022-05-23 12:00:00,22.03,22.125,22.01,22.025,225074.0,20.1105,20.1972,20.0922,20.1059,225074.0
2022-05-23 12:30:00,22.03,22.03,21.695,21.74,539561.0,20.1105,20.1105,19.8047,19.8457,539561.0
2022-05-23 13:00:00,21.7372,21.7372,21.49,21.645,469113.0,19.8432,19.8432,19.6175,19.759,469113.0
2022-05-23 13:30:00,21.645,21.925,21.64,21.89,515357.0,19.759,20.0146,19.7544,19.9827,515357.0
2022-05-23 14:00:00,21.9,21.98,21.87,21.93,342299.0,19.9918,20.0648,19.9644,20.0192,342299.0
2022-05-23 14:30:00,21.93,21.965,21.89,21.93,278539.0,20.0192,20.0511,19.9827,20.0192,278539.0
2022-05-23 15:00:00,21.9392,22.0,21.8545,21.915,472793.0,20.0276,20.0831,19.9503,20.0055,472793.0
2022-05-23 15:30:00,21.915,21.953,21.82,21.9,1188015.0,20.0055,20.0402,19.9188,19.9918,1188015.0
2022-05-24 09:30:00,21.67,21.83,21.56,21.59,1331984.0,19.7818,19.9279,19.6814,19.7088,1331984.0
2022-05-24 10:00:00,21.5812,21.61,21.24,21.4,831112.0,19.7008,19.7271,19.3893,19.5354,831112.0
2022-05-24 10:30:00,21.4,21.44,21.26,21.4,526680.0,19.5354,19.5719,19.4076,19.5354,526680.0
2022-05-24 11:00:00,21.405,21.475,21.2955,21.35,328462.0,19.5399,19.6038,19.44,19.4897,328462.0
2022-05-24 11:30:00,21.35,21.569,21.28,21.47,533528.0,19.4897,19.6896,19.4258,19.5993,533528.0
2022-05-24 12:00:00,21.46,21.535,21.38,21.4125,457063.0,19.5901,19.6586,19.5171,19.5468,457063.0
2022-05-24 12:30:00,21.42,21.43,21.295,21.3394,318206.0,19.5536,19.5627,19.4395,19.48,318206.0
2022-05-24 13:00:00,21.33,21.44,21.28,21.44,452646.0,19.4715,19.5719,19.4258,19.5719,452646.0
2022-05-24 13:30:00,21.43,21.48,21.35,21.445,235887.0,19.5627,19.6084,19.4897,19.5764,235887.0
2022-05-24 14:00:00,21.45,21.58,21.425,21.56,305186.0,19.581,19.6997,19.5582,19.6814,305186.0
2022-05-24 14:30:00,21.56,21.62,21.435,21.5045,316433.0,19.6814,19.7362,19.5673,19.6308,316433.0
2022-05-24 15:00:00,21.5,21.615,21.49,21.615,375207.0,19.6266,19.7316,19.6175,19.7316,375207.0
2022-05-24 15:30:00,21.61,21.71,21.595,21.665,1105663.0,19.7271,19.8183,19.7134,19.7773,1105663.0
2022-05-25 09:30:00,21.76,22.02,21.69,21.96,841316.0,19.864,20.1013,19.8001,20.0466,841316.0
2022-05-25 10:00:00,21.97,21.97,21.78,21.92,499237.0,20.0557,20.0557,19.8822,20.01,499237.0
2022-05-25 10:30:00,21.91,21.96,21.76,21.827,416591.0,20.0009,20.0466,19.864,19.9252,416591.0
2022-05-25 11:00:00,21.83,21.869,21.68,21.73,569258.0,19.9279,19.9635,19.791,19.8366,569258.0
2022-05-25 11:30:00,21.715,21.7551,21.67,21.685,295703.0,19.8229,19.8595,19.7818,19.7955,295703.0
2022-05-25 12:00:00,21.69,21.81,21.675,21.75,255793.0,19.8001,19.9096,19.7864,19.8549,255793.0
2022-05-25 12:30:00,21.75,21.835,21.73,21.8151,262184.0,19.8549,19.9325,19.8366,19.9143,262184.0
2022-05-25 13:00:00,21.81,21.83,21.73,21.805,193801.0,19.9096,19.9279,19.8366,19.9051,193801.0
2022-05-25 13:30:00,21.8,21.85,21.77,21.81,216416.0,19.9005,19.9461,19.8731,19.9096,216416.0
2022-05-25 14:00:00,21.8,21.905,21.73,21.895,494143.0,19.9005,19.9964,19.8366,19.9872,494143.0
2022-05-25 14:30:00,21.9,21.92,21.82,21.885,969699.0,19.9918,20.01,19.9188,19.9781,969699.0
2022-05-25 15:00:00,21.89,21.989,21.875,21.985,396663.0,19.9827,20.073,19.969,20.0694,396663.0
2022-05-25 15:30:00,21.985,21.985,21.87,21.915,946600.0,20.0694,20.0694,19.9644,20.0055,946600.0
2022-05-26 09:30:00,22.12,22.19,21.9316,22.06,1043133.0,20.1926,20.2565,20.0206,20.1378,1043133.0
2022-05-26 10:00:00,22.06,22.15,22.045,22.06,487092.0,20.1378,20.22,20.1242,20.1378,487092.0
2022-05-26 10:30:00,22.055,22.19,22.05,22.166,427818.0,20.1333,20.2565,20.1287,20.2346,427818.0
2022-05-26 11:00:00,22.165,22.195,22.115,22.125,534424.0,20.2337,20.2611,20.1881,20.1972,534424.0
2022-05-26 11:30:00,22.13,22.19,22.11,22.13,440725.0,20.2017,20.2565,20.1835,20.2017,440725.0
2022-05-26 12:00:00,22.135,22.19,22.085,22.0927,315206.0,20.2063,20.2565,20.1607,20.1677,315206.0
2022-05-26 12:30:00,22.09,22.14,22.08,22.094,257089.0,20.1652,20.2109,20.1561,20.1689,257089.0
2022-05-26 13:00:00,22.1,22.15,22.01,22.045,341105.0,20.1744,20.22,20.0922,20.1242,341105.0
2022-05-26 13:30:00,22.05,22.0855,21.915,22.01,306794.0,20.1287,20.1611,20.0055,20.0922,306794.0
2022-05-26 14:00:00,22.005,22.125,21.98,22.085,234305.0,20.0876,20.1972,20.0648,20.1607,234305.0
2022-05-26 14:30:00,22.08,22.115,21.93,21.94,312746.0,20.1561,20.1881,20.0192,20.0283,312746.0
2022-05-26 15:00:00,21.94,22.0,21.9,21.975,477495.0,20.0283,20.0831,19.9918,20.0603,477495.0
2022-05-26 15:30:00,21.97,22.07,21.96,22.05,1456767.0,20.0557,20.147,20.0466,20.1287,1456767.0
2022-05-27 09:30:00,22.05,22.28,21.96,22.19,471825.0,20.1287,20.3387,20.0466,20.2565,471825.0
2022-05-27 10:00:00,22.2,22.34,22.135,22.29,469748.0,20.2657,20.3935,20.2063,20.3478,469748.0
2022-05-27 10:30:00,22.285,22.42,22.25,22.37,566585.0,20.3432,20.4665,20.3113,20.4208,566585.0
2022-05-27 11:00:00,22.37,22.55,22.34,22.5,658274.0,20.4208,20.5852,20.3935,20.5395,658274.0
2022-05-27 11:30:00,22.5,22.5166,22.38,22.4,405678.0,20.5395,20.5547,20.43,20.4482,405678.0
2022-05-27 12:00:00,22.4,22.49,22.4,22.485,176760.0,20.4482,20.5304,20.4482,20.5258,176760.0
2022-05-27 12:30:00,22.475,22.535,22.42,22.505,219869.0,20.5167,20.5715,20.4665,20.5441,219869.0
2022-05-27 13:00:00,22.505,22.53,22.45,22.4872,183955.0,20.5441,20.5669,20.4939,20.5278,183955.0
2022-05-27 13:30:00,22.48,22.52,22.43,22.515,224721.0,20.5213,20.5578,20.4756,20.5532,224721.0
2022-05-27 14:00:00,22.51,22.56,22.505,22.545,232905.0,20.5486,20.5943,20.5441,20.5806,232905.0
2022-05-27 14:30:00,22.54,22.555,22.5,22.55,215345.0,20.576,20.5897,20.5395,20.5852,215345.0
2022-05-27 15:00:00,22.545,22.565,22.505,22.555,274681.0,20.5806,20.5988,20.5441,20.5897,274681.0
2022-05-27 15:30:00,22.5561,22.71,22.535,22.69,1441974.0,20.5907,20.7312,20.5715,20.713,1441974.0
2022-05-31 09:30:00,23.59,23.91,23.5,23.66,2086558.0,21.5345,21.8267,21.4524,21.5984,2086558.0
2022-05-31 10:00:00,23.655,23.75,23.36,23.7,1507279.0,21.5939,21.6806,21.3246,21.635,1507279.0
2022-05-31 10:30:00,23.698,23.84,23.68,23.76,770759.0,21.6331,21.7628,21.6167,21.6897,770759.0
2022-05-31 11:00:00,23.755,23.785,23.425,23.46,844437.0,21.6852,21.7125,21.3839,21.4159,844437.0
2022-05-31 11:30:00,23.46,23.71,23.44,23.7,632159.0,21.4159,21.6441,21.3976,21.635,632159.0
2022-05-31 12:00:00,23.705,23.74,23.58,23.645,483652.0,21.6395,21.6715,21.5254,21.5847,483652.0
2022-05-31 12:30:00,23.64,23.685,23.55,23.56,448788.0,21.5802,21.6213,21.498,21.5071,448788.0
2022-05-31 13:00:00,23.57,23.61,23.47,23.485,362105.0,21.5163,21.5528,21.425,21.4387,362105.0
2022-05-31 13:30:00,23.47,23.55,23.34,23.35,496091.0,21.425,21.498,21.3063,21.3154,496091.0
2022-05-31 14:00:00,23.35,23.43,23.14,23.1798,1067425.0,21.3154,21.3885,21.1237,21.1601,1067425.0
2022-05-31 14:30:00,23.17,23.265,23.045,23.16,837946.0,21.1511,21.2379,21.037,21.142,837946.0
2022-05-31 15:00:00,23.15,23.2362,23.015,23.085,928405.0,21.1329,21.2116,21.0096,21.0735,928405.0
2022-05-31 15:30:00,23.09,23.245,23.08,23.18,3252094.0,21.0781,21.2196,21.069,21.1603,3252094.0
2022-06-01 09:30:00,23.47,23.89,23.4,23.71,1246538.0,21.425,21.8084,21.3611,21.6441,1246538.0
2022-06-01 10:00:00,23.72,23.76,23.44,23.5,638539.0,21.6532,21.6897,21.3976,21.4524,638539.0
2022-06-01 10:30:00,23.5,23.58,23.42,23.555,453742.0,21.4524,21.5254,21.3793,21.5026,453742.0
2022-06-01 11:00:00,23.55,23.56,23.27,23.375,565907.0,21.498,21.5071,21.2424,21.3383,565907.0
2022-06-01 11:30:00,23.37,23.4,23.1562,23.205,660706.0,21.3337,21.3611,21.1385,21.1831,660706.0
2022-06-01 12:00:00,23.205,23.525,23.145,23.49,546468.0,21.1831,21.4752,21.1283,21.4432,546468.0
2022-06-01 12:30:00,23.48,23.715,23.4746,23.69,520744.0,21.4341,21.6486,21.4292,21.6258,520744.0
2022-06-01 13:00:00,23.69,23.91,23.645,23.91,554839.0,21.6258,21.8267,21.5847,21.8267,554839.0
2022-06-01 13:30:00,23.9,23.99,23.78,23.805,604388.0,21.8175,21.8997,21.708,21.7308,604388.0
2022-06-01 14:00:00,23.81,23.87,23.595,23.72,467898.0,21.7354,21.7901,21.5391,21.6532,467898.0
2022-06-01 14:30:00,23.715,23.785,23.62,23.755,316715.0,21.6486,21.7125,21.5619,21.6852,316715.0
2022-06-01 15:00:00,23.75,23.865,23.725,23.77,385069.0,21.6806,21.7856,21.6578,21.6989,385069.0
2022-06-01 15:30:00,23.76,23.87,23.73,23.85,1212963.0,21.6897,21.7901,21.6623,21.7719,1212963.0
2022-06-02 09:30:00,23.62,23.925,23.5,23.7801,1337810.0,21.5619,21.8403,21.4524,21.7081,1337810.0
2022-06-02 10:00:00,23.79,24.0,23.67,23.775,621997.0,21.7171,21.9088,21.6076,21.7034,621997.0
2022-06-02 10:30:00,23.77,23.78,23.62,23.73,801649.0,21.6989,21.708,21.5619,21.6623,801649.0
2022-06-02 11:00:00,23.74,24.015,23.74,24.01,615492.0,21.6715,21.9225,21.6715,21.9179,615492.0
2022-06-02 11:30:00,24.02,24.105,23.945,24.06,467256.0,21.9271,22.0047,21.8586,21.9636,467256.0
2022-06-02 12:00:00,24.06,24.085,23.97,24.05,307118.0,21.9636,21.9864,21.8814,21.9545,307118.0
2022-06-02 12:30:00,24.05,24.1,24.01,24.0394,418907.0,21.9545,22.0001,21.9179,21.9448,418907.0
2022-06-02 13:00:00,24.035,24.06,23.96,24.01,327512.0,21.9408,21.9636,21.8723,21.9179,327512.0
2022-06-02 13:30:00,24.01,24.04,23.845,23.9,324470.0,21.9179,21.9453,21.7673,21.8175,324470.0
2022-06-02 14:00:00,23.9,23.9,23.805,23.81,266199.0,21.8175,21.8175,21.7308,21.7354,266199.0
2022-06-02 14:30:00,23.81,23.8104,23.595,23.62,452208.0,21.7354,21.7357,21.5391,21.5619,452208.0
2022-06-02 15:00:00,23.625,23.7162,23.62,23.685,704565.0,21.5665,21.6497,21.5619,21.6213,704565.0
2022-06-02 15:30:00,23.69,23.88,23.685,23.87,1486653.0,21.6258,21.7993,21.6213,21.7901,1486653.0
2022-06-03 09:30:00,23.85,24.055,23.765,24.05,752302.0,21.7719,21.959,21.6943,21.9545,752302.0
2022-06-03 10:00:00,24.03,24.14,23.99,24.025,317781.0,21.9362,22.0366,21.8997,21.9316,317781.0
2022-06-03 10:30:00,24.02,24.055,23.83,23.91,310556.0,21.9271,21.959,21.7536,21.8267,310556.0
2022-06-03 11:00:00,23.9,23.98,23.86,23.86,299069.0,21.8175,21.8906,21.781,21.781,299069.0
2022-06-03 11:30:00,23.86,23.95,23.78,23.85,373500.0,21.781,21.8632,21.708,21.7719,373500.0
2022-06-03 12:00:00,23.86,23.96,23.765,23.96,204250.0,21.781,21.8723,21.6943,21.8723,204250.0
2022-06-03 12:30:00,23.965,24.01,23.8978,23.985,208845.0,21.8769,21.9179,21.8155,21.8951,208845.0
2022-06-03 13:00:00,23.985,24.0,23.885,23.942,255810.0,21.8951,21.9088,21.8038,21.8559,255810.0
2022-06-03 13:30:00,23.94,23.95,23.84,23.87,181209.0,21.854,21.8632,21.7628,21.7901,181209.0
2022-06-03 14:00:00,23.87,23.95,23.81,23.95,155218.0,21.7901,21.8632,21.7354,21.8632,155218.0
2022-06-03 14:30:00,23.945,23.95,23.85,23.89,350123.0,21.8586,21.8632,21.7719,21.8084,350123.0
2022-06-03 15:00:00,23.9,23.93,23.835,23.93,318998.0,21.8175,21.8449,21.7582,21.8449,318998.0
2022-06-03 15:30:00,23.93,24.01,23.9,24.0,1117046.0,21.8449,21.9179,21.8175,21.9088,1117046.0
2022-06-06 09:30:00,24.31,24.41,24.06,24.06,844897.0,22.1918,22.2831,21.9636,21.9636,844897.0
2022-06-06 10:00:00,24.07,24.13,23.98,24.11,575063.0,21.9727,22.0275,21.8906,22.0092,575063.0
2022-06-06 10:30:00,24.11,24.145,24.04,24.1237,262367.0,22.0092,22.0412,21.9453,22.0217,262367.0
2022-06-06 11:00:00,24.13,24.175,23.975,24.035,419053.0,22.0275,22.0686,21.886,21.9408,419053.0
2022-06-06 11:30:00,24.04,24.12,24.01,24.12,233971.0,21.9453,22.0184,21.9179,22.0184,233971.0
2022-06-06 12:00:00,24.115,24.13,23.89,23.91,369621.0,22.0138,22.0275,21.8084,21.8267,369621.0
2022-06-06 12:30:00,23.905,23.98,23.86,23.92,301855.0,21.8221,21.8906,21.781,21.8358,301855.0
2022-06-06 13:00:00,23.92,23.92,23.82,23.895,340309.0,21.8358,21.8358,21.7445,21.813,340309.0
2022-06-06 13:30:00,23.89,23.975,23.88,23.97,276534.0,21.8084,21.886,21.7993,21.8814,276534.0
2022-06-06 14:00:00,23.97,24.015,23.82,23.83,291382.0,21.8814,21.9225,21.7445,21.7536,291382.0
2022-06-06 14:30:00,23.83,23.865,23.76,23.845,216482.0,21.7536,21.7856,21.6897,21.7673,216482.0
2022-06-06 15:00:00,23.85,23.85,23.75,23.835,210686.0,21.7719,21.7719,21.6806,21.7582,210686.0
2022-06-06 15:30:00,23.83,23.895,23.82,23.885,734216.0,21.7536,21.813,21.7445,21.8038,734216.0
2022-06-07 09:30:00,23.75,24.3,23.7,24.26,1000838.0,21.6806,22.1827,21.635,22.1462,1000838.0
2022-06-07 10:00:00,24.27,24.34,24.12,24.3358,453758.0,22.1553,22.2192,22.0184,22.2154,453758.0
2022-06-07 10:30:00,24.34,24.36,24.25,24.3,340922.0,22.2192,22.2374,22.137,22.1827,340922.0
2022-06-07 11:00:00,24.3,24.315,24.195,24.23,329922.0,22.1827,22.1964,22.0868,22.1188,329922.0
2022-06-07 11:30:00,24.235,24.3,24.17,24.28,255864.0,22.1233,22.1827,22.064,22.1644,255864.0
2022-06-07 12:00:00,24.29,24.49,24.29,24.46,394003.0,22.1735,22.3561,22.1735,22.3287,394003.0
2022-06-07 12:30:00,24.4506,24.5,24.37,24.5,329567.0,22.3201,22.3652,22.2466,22.3652,329567.0
2022-06-07 13:00:00,24.5,24.505,24.32,24.375,209252.0,22.3652,22.3698,22.2009,22.2511,209252.0
2022-06-07 13:30:00,24.375,24.53,24.355,24.51,327937.0,22.2511,22.3926,22.2329,22.3744,327937.0
2022-06-07 14:00:00,24.5,24.715,24.49,24.71,391382.0,22.3652,22.5615,22.3561,22.5569,391382.0
2022-06-07 14:30:00,24.71,24.7899,24.66,24.745,412618.0,22.5569,22.6299,22.5113,22.5889,412618.0
2022-06-07 15:00:00,24.75,24.855,24.74,24.8053,488412.0,22.5935,22.6893,22.5843,22.6439,488412.0
2022-06-07 15:30:00,24.8056,24.815,24.65,24.71,2266215.0,22.6442,22.6528,22.5022,22.5569,2266215.0
2022-06-08 09:30:00,24.84,24.91,24.56,24.66,938309.0,22.6756,22.7395,22.42,22.5113,938309.0
2022-06-08 10:00:00,24.66,24.725,24.435,24.66,727284.0,22.5113,22.5706,22.3059,22.5113,727284.0
2022-06-08 10:30:00,24.66,24.78,24.6,24.68,477545.0,22.5113,22.6208,22.4565,22.5296,477545.0
2022-06-08 11:00:00,24.68,24.79,24.63,24.76,310714.0,22.5296,22.63,22.4839,22.6026,310714.0
2022-06-08 11:30:00,24.75,24.84,24.73,24.79,297872.0,22.5935,22.6756,22.5752,22.63,297872.0
2022-06-08 12:00:00,24.785,24.91,24.72,24.78,389514.0,22.6254,22.7395,22.5661,22.6208,389514.0
2022-06-08 12:30:00,24.79,24.805,24.54,24.615,425019.0,22.63,22.6437,22.4018,22.4702,425019.0
2022-06-08 13:00:00,24.615,24.725,24.47,24.47,370570.0,22.4702,22.5706,22.3379,22.3379,370570.0
2022-06-08 13:30:00,24.47,24.5,24.32,24.46,355700.0,22.3379,22.3652,22.2009,22.3287,355700.0
2022-06-08 14:00:00,24.46,24.53,24.41,24.43,277828.0,22.3287,22.3926,22.2831,22.3013,277828.0
2022-06-08 14:30:00,24.43,24.46,24.345,24.365,488591.0,22.3013,22.3287,22.2238,22.242,488591.0
2022-06-08 15:00:00,24.36,24.415,24.32,24.379,281736.0,22.2374,22.2877,22.2009,22.2548,281736.0
2022-06-08 15:30:00,24.38,24.54,24.38,24.53,822367.0,22.2557,22.4018,22.2557,22.3926,822367.0
2022-06-09 09:30:00,24.31,24.39,24.0701,24.26,681370.0,22.1918,22.2648,21.9728,22.1462,681370.0
2022-06-09 10:00:00,24.27,24.44,24.22,24.4,335271.0,22.1553,22.3105,22.1096,22.274,335271.0
2022-06-09 10:30:00,24.41,24.49,24.3,24.39,229430.0,22.2831,22.3561,22.1827,22.2648,229430.0
2022-06-09 11:00:00,24.385,24.4016,24.28,24.3,244107.0,22.2603,22.2754,22.1644,22.1827,244107.0
2022-06-09 11:30:00,24.3,24.475,24.295,24.46,265788.0,22.1827,22.3424,22.1781,22.3287,265788.0
2022-06-09 12:00:00,24.46,24.48,24.3,24.41,213937.0,22.3287,22.347,22.1827,22.2831,213937.0
2022-06-09 12:30:00,24.42,24.535,24.345,24.53,244253.0,22.2922,22.3972,22.2238,22.3926,244253.0
2022-06-09 13:00:00,24.53,24.545,24.4,24.43,227169.0,22.3926,22.4063,22.274,22.3013,227169.0
2022-06-09 13:30:00,24.435,24.475,24.37,24.465,217602.0,22.3059,22.3424,22.2466,22.3333,217602.0
2022-06-09 14:00:00,24.47,24.5,24.395,24.435,265251.0,22.3379,22.3652,22.2694,22.3059,265251.0
2022-06-09 14:30:00,24.43,24.475,24.36,24.415,287811.0,22.3013,22.3424,22.2374,22.2877,287811.0
2022-06-09 15:00:00,24.41,24.415,24.25,24.26,553496.0,22.2831,22.2877,22.137,22.1462,553496.0
2022-06-09 15:30:00,24.26,24.28,24.14,24.17,1473634.0,22.1462,22.1644,22.0366,22.064,1473634.0
2022-06-10 09:30:00,23.85,23.985,23.58,23.92,866421.0,21.7719,21.8951,21.5254,21.8358,866421.0
2022-06-10 10:00:00,23.92,23.92,23.56,23.65,571242.0,21.8358,21.8358,21.5071,21.5893,571242.0
2022-06-10 10:30:00,23.64,23.7,23.39,23.46,600980.0,21.5802,21.635,21.352,21.4159,600980.0
2022-06-10 11:00:00,23.45,23.4959,23.275,23.485,603130.0,21.4067,21.4486,21.247,21.4387,603130.0
2022-06-10 11:30:00,23.4865,23.545,23.28,23.39,401202.0,21.4401,21.4935,21.2515,21.352,401202.0
2022-06-10 12:00:00,23.385,23.46,23.315,23.32,321003.0,21.3474,21.4159,21.2835,21.2881,321003.0
2022-06-10 12:30:00,23.32,23.32,23.17,23.26,287825.0,21.2881,21.2881,21.1511,21.2333,287825.0
2022-06-10 13:00:00,23.2501,23.36,23.22,23.345,367741.0,21.2243,21.3246,21.1968,21.3109,367741.0
2022-06-10 13:30:00,23.335,23.44,23.32,23.3806,325928.0,21.3018,21.3976,21.2881,21.3434,325928.0
2022-06-10 14:00:00,23.39,23.5,23.33,23.485,282270.0,21.352,21.4524,21.2972,21.4387,282270.0
2022-06-10 14:30:00,23.48,23.64,23.455,23.635,350671.0,21.4341,21.5802,21.4113,21.5756,350671.0
2022-06-10 15:00:00,23.63,23.765,23.585,23.72,359730.0,21.5711,21.6943,21.53,21.6532,359730.0
2022-06-10 15:30:00,23.71,23.7361,23.53,23.55,1123238.0,21.6441,21.6679,21.4798,21.498,1123238.0
2022-06-13 09:30:00,22.62,22.76,22.275,22.655,2225923.0,20.6491,20.7769,20.3341,20.681,2225923.0
2022-06-13 10:00:00,22.66,22.69,21.99,22.05,1365691.0,20.6856,20.713,20.0739,20.1287,1365691.0
2022-06-13 10:30:00,22.05,22.215,21.935,22.14,1371426.0,20.1287,20.2793,20.0237,20.2109,1371426.0
2022-06-13 11:00:00,22.15,22.635,22.12,22.56,888250.0,20.22,20.6627,20.1926,20.5943,888250.0
2022-06-13 11:30:00,22.5512,22.75,22.45,22.7163,697867.0,20.5862,20.7677,20.4939,20.737,697867.0
2022-06-13 12:00:00,22.715,22.82,22.605,22.73,596013.0,20.7358,20.8316,20.6354,20.7495,596013.0
2022-06-13 12:30:00,22.71,22.945,22.67,22.755,638494.0,20.7312,20.9457,20.6947,20.7723,638494.0
2022-06-13 13:00:00,22.76,22.79,22.62,22.63,405504.0,20.7769,20.8042,20.6491,20.6582,405504.0
2022-06-13 13:30:00,22.64,23.01,22.6,22.99,354136.0,20.6673,21.0051,20.6308,20.9868,354136.0
2022-06-13 14:00:00,22.985,22.9865,22.73,22.75,389790.0,20.9823,20.9836,20.7495,20.7677,389790.0
2022-06-13 14:30:00,22.745,22.84,22.635,22.64,480048.0,20.7632,20.8499,20.6627,20.6673,480048.0
2022-06-13 15:00:00,22.63,22.66,22.46,22.4701,729293.0,20.6582,20.6856,20.503,20.5122,729293.0
2022-06-13 15:30:00,22.475,22.57,22.355,22.55,2079009.0,20.5167,20.6034,20.4071,20.5852,2079009.0
2022-06-14 09:30:00,22.89,23.03,22.465,23.0,1298409.0,20.9718,21.1001,20.5825,21.0726,1298409.0
2022-06-14 10:00:00,22.99,23.1,22.68,22.75,662638.0,21.0635,21.1642,20.7794,20.8436,662638.0
2022-06-14 10:30:00,22.75,22.835,22.6,22.74,585506.0,20.8436,20.9214,20.7061,20.8344,585506.0
2022-06-14 11:00:00,22.73,22.83,22.545,22.65,340095.0,20.8252,20.9169,20.6557,20.7519,340095.0
2022-06-14 11:30:00,22.64,22.66,22.49,22.62,419439.0,20.7428,20.7611,20.6054,20.7245,419439.0
2022-06-14 12:00:00,22.61,22.61,22.34,22.46,628349.0,20.7153,20.7153,20.4679,20.5779,628349.0
2022-06-14 12:30:00,22.455,22.46,22.35,22.395,419653.0,20.5733,20.5779,20.4771,20.5183,419653.0
2022-06-14 13:00:00,22.39,22.48,22.235,22.33,478889.0,20.5137,20.5962,20.3717,20.4588,478889.0
2022-06-14 13:30:00,22.33,22.3438,22.08,22.275,537021.0,20.4588,20.4714,20.2297,20.4084,537021.0
2022-06-14 14:00:00,22.28,22.36,22.18,22.19,381809.0,20.413,20.4863,20.3213,20.3305,381809.0
2022-06-14 14:30:00,22.18,22.24,22.1,22.13,416731.0,20.3213,20.3763,20.248,20.2755,416731.0
2022-06-14 15:00:00,22.12,22.13,21.865,22.0,879834.0,20.2664,20.2755,20.0327,20.1564,879834.0
2022-06-14 15:30:00,22.005,22.27,22.005,22.18,1739786.0,20.161,20.4038,20.161,20.3213,1739786.0
2022-06-15 09:30:00,22.05,22.13,21.85,22.04,670046.0,20.2022,20.2755,20.019,20.1931,670046.0
2022-06-15 10:00:00,22.06,22.16,21.935,22.07,352602.0,20.2114,20.303,20.0969,20.2206,352602.0
2022-06-15 10:30:00,22.07,22.1,21.865,21.9,625155.0,20.2206,20.248,20.0327,20.0648,625155.0
2022-06-15 11:00:00,21.9001,21.95,21.75,21.91,649067.0,20.0649,20.1106,19.9274,20.074,649067.0
2022-06-15 11:30:00,21.91,22.02,21.845,21.97,294014.0,20.074,20.1747,20.0144,20.1289,294014.0
2022-06-15 12:00:00,21.97,22.015,21.85,21.88,318621.0,20.1289,20.1702,20.019,20.0465,318621.0
2022-06-15 12:30:00,21.88,21.94,21.71,21.74,248986.0,20.0465,20.1014,19.8907,19.9182,248986.0
2022-06-15 13:00:00,21.7401,21.76,21.62,21.68,282401.0,19.9183,19.9365,19.8083,19.8632,282401.0
2022-06-15 13:30:00,21.68,21.69,21.505,21.68,532423.0,19.8632,19.8724,19.7029,19.8632,532423.0
2022-06-15 14:00:00,21.69,21.82,21.35,21.36,566951.0,19.8724,19.9915,19.5609,19.5701,566951.0
2022-06-15 14:30:00,21.355,21.85,21.095,21.28,1811108.0,19.5655,20.019,19.3273,19.4968,1811108.0
2022-06-15 15:00:00,21.29,21.685,21.28,21.67,1023300.0,19.5059,19.8678,19.4968,19.8541,1023300.0
2022-06-15 15:30:00,21.68,21.76,21.445,21.49,1362693.0,19.8632,19.9365,19.6479,19.6892,1362693.0
2022-06-16 09:30:00,20.66,20.8815,20.375,20.4,2879569.0,18.9287,19.1316,18.6676,18.6905,2879569.0
2022-06-16 10:00:00,20.4,20.54,20.185,20.5192,1174680.0,18.6905,18.8188,18.4935,18.7997,1174680.0
2022-06-16 10:30:00,20.5188,20.805,20.5,20.645,1541200.0,18.7993,19.0616,18.7821,18.915,1541200.0
2022-06-16 11:00:00,20.65,20.68,20.475,20.605,708231.0,18.9195,18.947,18.7592,18.8783,708231.0
2022-06-16 11:30:00,20.605,20.705,20.56,20.66,452110.0,18.8783,18.9699,18.8371,18.9287,452110.0
2022-06-16 12:00:00,20.655,20.655,20.31,20.38,539918.0,18.9241,18.9241,18.608,18.6722,539918.0
2022-06-16 12:30:00,20.385,20.66,20.35,20.635,371800.0,18.6768,18.9287,18.6447,18.9058,371800.0
2022-06-16 13:00:00,20.635,20.805,20.575,20.655,445734.0,18.9058,19.0616,18.8508,18.9241,445734.0
2022-06-16 13:30:00,20.655,20.765,20.385,20.4,283979.0,18.9241,19.0249,18.6768,18.6905,283979.0
2022-06-16 14:00:00,20.39,20.39,20.17,20.23,551575.0,18.6813,18.6813,18.4798,18.5347,551575.0
2022-06-16 14:30:00,20.225,20.335,20.14,20.1934,697185.0,18.5302,18.6309,18.4523,18.5012,697185.0
2022-06-16 15:00:00,20.19,20.32,20.06,20.13,1007535.0,18.4981,18.6172,18.379,18.4431,1007535.0
2022-06-16 15:30:00,20.12,20.185,20.0,20.07,2292120.0,18.434,18.4935,18.324,18.3882,2292120.0
2022-06-17 09:30:00,19.64,20.07,19.53,19.74,1281618.0,17.9942,18.3882,17.8934,18.0858,1281618.0
2022-06-17 10:00:00,19.75,19.775,18.8,18.88,1680391.0,18.095,18.1179,17.2246,17.2979,1680391.0
2022-06-17 10:30:00,18.87,18.8833,18.21,18.59,2284247.0,17.2887,17.3009,16.684,17.0322,2284247.0
2022-06-17 11:00:00,18.59,18.845,18.27,18.42,1551531.0,17.0322,17.2658,16.739,16.8764,1551531.0
2022-06-17 11:30:00,18.42,18.83,18.225,18.76,1336034.0,16.8764,17.2521,16.6978,17.1879,1336034.0
2022-06-17 12:00:00,18.755,18.95,18.67,18.9,817017.0,17.1833,17.362,17.1055,17.3162,817017.0
2022-06-17 12:30:00,18.9,18.91,18.54,18.63,1005246.0,17.3162,17.3254,16.9864,17.0688,1005246.0
2022-06-17 13:00:00,18.63,18.875,18.5797,18.76,780669.0,17.0688,17.2933,17.0227,17.1879,780669.0
2022-06-17 13:30:00,18.76,18.87,18.685,18.87,958283.0,17.1879,17.2887,17.1192,17.2887,958283.0
2022-06-17 14:00:00,18.87,19.265,18.835,19.14,944343.0,17.2887,17.6506,17.2566,17.5361,944343.0
2022-06-17 14:30:00,19.13,19.265,19.085,19.255,1450952.0,17.5269,17.6506,17.4857,17.6414,1450952.0
2022-06-17 15:00:00,19.26,19.34,19.145,19.325,798131.0,17.646,17.7193,17.5407,17.7056,798131.0
2022-06-17 15:30:00,19.325,19.33,19.01,19.025,2178460.0,17.7056,17.7102,17.417,17.4307,2178460.0
2022-06-21 09:30:00,19.82,20.23,19.82,20.11,1473598.0,18.1591,18.5347,18.1591,18.4248,1473598.0
2022-06-21 10:00:00,20.11,20.29,19.98,20.06,729373.0,18.4248,18.5897,18.3057,18.379,729373.0
2022-06-21 10:30:00,20.07,20.27,20.03,20.2211,576958.0,18.3882,18.5714,18.3515,18.5266,576958.0
2022-06-21 11:00:00,20.23,20.23,19.9199,19.94,625665.0,18.5347,18.5347,18.2506,18.269,625665.0
2022-06-21 11:30:00,19.9375,19.98,19.75,19.76,508535.0,18.2668,18.3057,18.095,18.1041,508535.0
2022-06-21 12:00:00,19.76,19.885,19.685,19.865,321405.0,18.1041,18.2187,18.0354,18.2003,321405.0
2022-06-21 12:30:00,19.87,20.18,19.8299,20.175,1640174.0,18.2049,18.4889,18.1682,18.4844,1640174.0
2022-06-21 13:00:00,20.175,20.18,19.935,19.945,718091.0,18.4844,18.4889,18.2645,18.2736,718091.0
2022-06-21 13:30:00,19.94,20.065,19.91,19.98,607130.0,18.269,18.3836,18.2416,18.3057,607130.0
2022-06-21 14:00:00,19.98,20.12,19.96,20.11,703751.0,18.3057,18.434,18.2874,18.4248,703751.0
2022-06-21 14:30:00,20.11,20.13,19.9722,20.09,800487.0,18.4248,18.4431,18.2985,18.4065,800487.0
2022-06-21 15:00:00,20.09,20.195,20.07,20.19,459497.0,18.4065,18.5027,18.3882,18.4981,459497.0
2022-06-21 15:30:00,20.19,20.195,20.075,20.09,1317010.0,18.4981,18.5027,18.3927,18.4065,1317010.0
2022-06-22 09:30:00,18.57,18.96,18.41,18.755,2646308.0,17.0139,17.3712,16.8673,17.1833,2646308.0
2022-06-22 10:00:00,18.76,19.34,18.73,19.315,889489.0,17.1879,17.7193,17.1604,17.6964,889489.0
2022-06-22 10:30:00,19.31,19.465,19.23,19.44,1048070.0,17.6918,17.8338,17.6185,17.8109,1048070.0
2022-06-22 11:00:00,19.44,19.46,19.27,19.37,724871.0,17.8109,17.8293,17.6552,17.7468,724871.0
2022-06-22 11:30:00,19.37,19.58,19.33,19.36,642116.0,17.7468,17.9392,17.7102,17.7376,642116.0
2022-06-22 12:00:00,19.36,19.485,19.32,19.47,351852.0,17.7376,17.8522,17.701,17.8384,351852.0
2022-06-22 12:30:00,19.46,19.53,19.3525,19.42,367841.0,17.8293,17.8934,17.7308,17.7926,367841.0
2022-06-22 13:00:00,19.42,19.66,19.38,19.61,566870.0,17.7926,18.0125,17.756,17.9667,566870.0
2022-06-22 13:30:00,19.61,19.65,19.49,19.65,427884.0,17.9667,18.0033,17.8568,18.0033,427884.0
2022-06-22 14:00:00,19.66,19.68,19.465,19.47,520283.0,18.0125,18.0308,17.8338,17.8384,520283.0
2022-06-22 14:30:00,19.47,19.51,19.4,19.5,403917.0,17.8384,17.8751,17.7743,17.8659,403917.0
2022-06-22 15:00:00,19.505,19.6,19.4,19.52,767995.0,17.8705,17.9575,17.7743,17.8842,767995.0
2022-06-22 15:30:00,19.52,19.555,19.39,19.41,2022280.0,17.8842,17.9163,17.7651,17.7835,2022280.0
2022-06-23 09:30:00,19.49,19.59,18.935,19.09,1741343.0,17.8568,17.9484,17.3483,17.4903,1741343.0
2022-06-23 10:00:00,19.0886,19.27,18.97,19.21,1638746.0,17.489,17.6552,17.3803,17.6002,1638746.0
2022-06-23 10:30:00,19.215,19.22,18.91,18.91,1063187.0,17.6048,17.6094,17.3254,17.3254,1063187.0
2022-06-23 11:00:00,18.9,18.91,18.55,18.6,1262008.0,17.3162,17.3254,16.9955,17.0413,1262008.0
2022-06-23 11:30:00,18.61,18.65,18.23,18.24,1694683.0,17.0505,17.0871,16.7023,16.7115,1694683.0
2022-06-23 12:00:00,18.25,18.28,18.02,18.05,1007920.0,16.7207,16.7482,16.5099,16.5374,1007920.0
2022-06-23 12:30:00,18.06,18.07,17.86,17.92,1043787.0,16.5466,16.5557,16.3633,16.4183,1043787.0
2022-06-23 13:00:00,17.915,18.04,17.73,17.86,1507302.0,16.4137,16.5283,16.2442,16.3633,1507302.0
2022-06-23 13:30:00,17.86,18.03,17.8,18.0,797529.0,16.3633,16.5191,16.3084,16.4916,797529.0
2022-06-23 14:00:00,18.0,18.04,17.88,17.995,732545.0,16.4916,16.5283,16.3817,16.487,732545.0
2022-06-23 14:30:00,17.99,18.05,17.8438,17.855,901404.0,16.4825,16.5374,16.3485,16.3588,901404.0
2022-06-23 15:00:00,17.85,18.04,17.82,18.0,1175097.0,16.3542,16.5283,16.3267,16.4916,1175097.0
2022-06-23 15:30:00,18.0,18.03,17.72,17.81,2307794.0,16.4916,16.5191,16.2351,16.3175,2307794.0
2022-06-24 09:30:00,18.25,18.43,18.061,18.33,1598665.0,16.7207,16.8856,16.5475,16.794,1598665.0
2022-06-24 10:00:00,18.33,18.865,18.33,18.78,1084756.0,16.794,17.2841,16.794,17.2063,1084756.0
2022-06-24 10:30:00,18.77,18.96,18.72,18.935,774636.0,17.1971,17.3712,17.1513,17.3483,774636.0
2022-06-24 11:00:00,18.935,19.16,18.935,19.14,786379.0,17.3483,17.5544,17.3483,17.5361,786379.0
2022-06-24 11:30:00,19.14,19.2,19.015,19.12,748266.0,17.5361,17.5911,17.4216,17.5178,748266.0
2022-06-24 12:00:00,19.115,19.14,18.845,18.85,771733.0,17.5132,17.5361,17.2658,17.2704,771733.0
2022-06-24 12:30:00,18.85,18.945,18.82,18.91,400598.0,17.2704,17.3574,17.2429,17.3254,400598.0
2022-06-24 13:00:00,18.91,18.93,18.815,18.85,338829.0,17.3254,17.3437,17.2383,17.2704,338829.0
2022-06-24 13:30:00,18.86,18.925,18.76,18.78,696876.0,17.2795,17.3391,17.1879,17.2063,696876.0
2022-06-24 14:00:00,18.785,18.92,18.76,18.91,792412.0,17.2108,17.3345,17.1879,17.3254,792412.0
2022-06-24 14:30:00,18.91,18.99,18.86,18.965,473096.0,17.3254,17.3987,17.2795,17.3757,473096.0
2022-06-24 15:00:00,18.965,19.035,18.925,18.96,486055.0,17.3757,17.4399,17.3391,17.3712,486055.0
2022-06-24 15:30:00,18.96,18.965,18.79,18.83,1577090.0,17.3712,17.3757,17.2154,17.2521,1577090.0
2022-06-27 09:30:00,19.15,19.295,18.865,19.24,959520.0,17.5452,17.6781,17.2841,17.6277,959520.0
2022-06-27 10:00:00,19.25,19.525,19.12,19.33,945385.0,17.6369,17.8888,17.5178,17.7102,945385.0
2022-06-27 10:30:00,19.34,19.59,19.31,19.575,597606.0,17.7193,17.9484,17.6918,17.9346,597606.0
2022-06-27 11:00:00,19.59,19.625,19.5,19.52,426187.0,17.9484,17.9804,17.8659,17.8842,426187.0
2022-06-27 11:30:00,19.52,19.53,19.345,19.42,395976.0,17.8842,17.8934,17.7239,17.7926,395976.0
2022-06-27 12:00:00,19.42,19.46,19.32,19.355,384492.0,17.7926,17.8293,17.701,17.7331,384492.0
2022-06-27 12:30:00,19.34,19.56,19.25,19.55,474383.0,17.7193,17.9209,17.6369,17.9117,474383.0
2022-06-27 13:00:00,19.56,19.57,19.49,19.56,313846.0,17.9209,17.9301,17.8568,17.9209,313846.0
2022-06-27 13:30:00,19.55,19.6,19.435,19.54,288095.0,17.9117,17.9575,17.8064,17.9026,288095.0
2022-06-27 14:00:00,19.545,19.63,19.49,19.54,375418.0,17.9071,17.985,17.8568,17.9026,375418.0
2022-06-27 14:30:00,19.54,19.57,19.49,19.5,227431.0,17.9026,17.9301,17.8568,17.8659,227431.0
2022-06-27 15:00:00,19.501,19.725,19.48,19.697,388501.0,17.8668,18.0721,17.8476,18.0464,388501.0
2022-06-27 15:30:00,19.695,19.74,19.58,19.6,1169907.0,18.0446,18.0858,17.9392,17.9575,1169907.0
2022-06-28 09:30:00,20.42,20.51,19.98,20.3699,1422364.0,18.7088,18.7913,18.3057,18.6629,1422364.0
2022-06-28 10:00:00,20.36,20.54,20.2006,20.24,638808.0,18.6538,18.8188,18.5078,18.5439,638808.0
2022-06-28 10:30:00,20.2338,20.255,20.03,20.23,557532.0,18.5382,18.5576,18.3515,18.5347,557532.0
2022-06-28 11:00:00,20.24,20.35,20.025,20.04,546232.0,18.5439,18.6447,18.3469,18.3607,546232.0
2022-06-28 11:30:00,20.045,20.19,20.04,20.05,638674.0,18.3652,18.4981,18.3607,18.3698,638674.0
2022-06-28 12:00:00,20.0499,20.1,19.93,20.09,640729.0,18.3697,18.4156,18.2599,18.4065,640729.0
2022-06-28 12:30:00,20.08,20.085,19.935,19.97,710934.0,18.3973,18.4019,18.2645,18.2965,710934.0
2022-06-28 13:00:00,19.97,20.0,19.85,19.92,406128.0,18.2965,18.324,18.1866,18.2507,406128.0
2022-06-28 13:30:00,19.93,19.95,19.825,19.9408,365213.0,18.2599,18.2782,18.1637,18.2698,365213.0
2022-06-28 14:00:00,19.95,20.01,19.85,19.92,433990.0,18.2782,18.3332,18.1866,18.2507,433990.0
2022-06-28 14:30:00,19.915,20.065,19.84,20.03,438989.0,18.2461,18.3836,18.1774,18.3515,438989.0
2022-06-28 15:00:00,20.03,20.21,20.02,20.18,592150.0,18.3515,18.5164,18.3423,18.4889,592150.0
2022-06-28 15:30:00,20.18,20.35,20.17,20.34,1569782.0,18.4889,18.6447,18.4798,18.6355,1569782.0
2022-06-29 09:30:00,20.58,20.77,20.09,20.3,673419.0,18.8554,19.0295,18.4065,18.5989,673419.0
2022-06-29 10:00:00,20.3,20.405,20.18,20.3,552223.0,18.5989,18.6951,18.4889,18.5989,552223.0
2022-06-29 10:30:00,20.3,20.37,19.87,19.95,570131.0,18.5989,18.663,18.2049,18.2782,570131.0
2022-06-29 11:00:00,19.95,19.99,19.71,19.74,642397.0,18.2782,18.3149,18.0583,18.0858,642397.0
2022-06-29 11:30:00,19.75,19.825,19.64,19.775,451523.0,18.095,18.1637,17.9942,18.1179,451523.0
2022-06-29 12:00:00,19.78,19.81,19.54,19.54,306453.0,18.1225,18.1499,17.9026,17.9026,306453.0
2022-06-29 12:30:00,19.54,19.73,19.53,19.67,346645.0,17.9026,18.0766,17.8934,18.0217,346645.0
2022-06-29 13:00:00,19.66,19.67,19.55,19.61,293072.0,18.0125,18.0217,17.9117,17.9667,293072.0
2022-06-29 13:30:00,19.6,19.645,19.55,19.62,196803.0,17.9575,17.9988,17.9117,17.9759,196803.0
2022-06-29 14:00:00,19.62,19.73,19.555,19.555,264308.0,17.9759,18.0766,17.9163,17.9163,264308.0
2022-06-29 14:30:00,19.56,19.57,19.4,19.495,336701.0,17.9209,17.9301,17.7743,17.8613,336701.0
2022-06-29 15:00:00,19.49,19.57,19.45,19.565,304950.0,17.8568,17.9301,17.8201,17.9255,304950.0
2022-06-29 15:30:00,19.565,19.565,19.27,19.37,1276211.0,17.9255,17.9255,17.6552,17.7468,1276211.0
2022-06-30 09:30:00,18.77,18.95,18.62,18.8038,1873606.0,17.1971,17.362,17.0597,17.2281,1873606.0
2022-06-30 10:00:00,18.8,19.09,18.74,18.815,1028071.0,17.2246,17.4903,17.1696,17.2383,1028071.0
2022-06-30 10:30:00,18.81,18.83,18.22,18.66,755777.0,17.2337,17.2521,16.6932,17.0963,755777.0
2022-06-30 11:00:00,18.67,18.83,18.55,18.78,446143.0,17.1055,17.2521,16.9955,17.2063,446143.0
2022-06-30 11:30:00,18.79,19.03,18.615,19.0,473381.0,17.2154,17.4353,17.0551,17.4078,473381.0
2022-06-30 12:00:00,19.0,19.0338,18.775,19.0,551936.0,17.4078,17.4388,17.2017,17.4078,551936.0
2022-06-30 12:30:00,18.995,19.08,18.95,19.04,252895.0,17.4032,17.4811,17.362,17.4445,252895.0
2022-06-30 13:00:00,19.04,19.08,18.945,19.045,295213.0,17.4445,17.4811,17.3574,17.449,295213.0
2022-06-30 13:30:00,19.05,19.11,18.98,19.02,579113.0,17.4536,17.5086,17.3895,17.4261,579113.0
2022-06-30 14:00:00,19.03,19.12,18.975,18.99,343954.0,17.4353,17.5178,17.3849,17.3987,343954.0
2022-06-30 14:30:00,18.99,19.01,18.85,18.92,319438.0,17.3987,17.417,17.2704,17.3345,319438.0
2022-06-30 15:00:00,18.92,19.015,18.855,19.005,321492.0,17.3345,17.4216,17.275,17.4124,321492.0
2022-06-30 15:30:00,19.0,19.03,18.9,19.03,941803.0,17.4078,17.4353,17.3162,17.4353,941803.0
2022-07-01 09:30:00,19.14,19.33,18.76,18.76,516407.0,17.5361,17.7102,17.1879,17.1879,516407.0
2022-07-01 10:00:00,18.76,18.785,18.36,18.3692,1087346.0,17.1879,17.2108,16.8214,16.8299,1087346.0
2022-07-01 10:30:00,18.37,18.4,18.175,18.36,712657.0,16.8306,16.8581,16.652,16.8214,712657.0
2022-07-01 11:00:00,18.35,18.545,18.29,18.4329,384914.0,16.8123,16.9909,16.7573,16.8882,384914.0
2022-07-01 11:30:00,18.44,18.555,18.42,18.46,226120.0,16.8947,17.0001,16.8764,16.9131,226120.0
2022-07-01 12:00:00,18.47,18.77,18.46,18.75,431969.0,16.9222,17.1971,16.9131,17.1788,431969.0
2022-07-01 12:30:00,18.75,18.78,18.635,18.705,620345.0,17.1788,17.2063,17.0734,17.1375,620345.0
2022-07-01 13:00:00,18.705,18.8084,18.705,18.74,392680.0,17.1375,17.2323,17.1375,17.1696,392680.0
2022-07-01 13:30:00,18.745,18.77,18.695,18.75,484955.0,17.1742,17.1971,17.1284,17.1788,484955.0
2022-07-01 14:00:00,18.76,18.9,18.71,18.86,405815.0,17.1879,17.3162,17.1421,17.2795,405815.0
2022-07-01 14:30:00,18.86,18.92,18.84,18.905,206562.0,17.2795,17.3345,17.2612,17.3208,206562.0
2022-07-01 15:00:00,18.905,18.97,18.88,18.9,386778.0,17.3208,17.3803,17.2979,17.3162,386778.0
2022-07-01 15:30:00,18.91,18.985,18.82,18.94,1935681.0,17.3254,17.3941,17.2429,17.3528,1935681.0
2022-07-05 09:30:00,18.34,18.34,17.78,17.92,1595201.0,16.8031,16.8031,16.2901,16.4183,1595201.0
2022-07-05 10:00:00,17.91,18.07,17.775,17.8,846289.0,16.4092,16.5557,16.2855,16.3084,846289.0
2022-07-05 10:30:00,17.8,17.99,17.58,17.62,783826.0,16.3084,16.4825,16.1068,16.1435,783826.0
2022-07-05 11:00:00,17.62,17.66,17.505,17.55,800891.0,16.1435,16.1801,16.0381,16.0793,800891.0
2022-07-05 11:30:00,17.55,17.635,17.45,17.59,772642.0,16.0793,16.1572,15.9877,16.116,772642.0
2022-07-05 12:00:00,17.59,17.61,17.345,17.44,926523.0,16.116,16.1343,15.8915,15.9785,926523.0
2022-07-05 12:30:00,17.435,17.59,17.1,17.105,688288.0,15.974,16.116,15.667,15.6716,688288.0
2022-07-05 13:00:00,17.1,17.14,17.025,17.065,578897.0,15.667,15.7037,15.5983,15.635,578897.0
2022-07-05 13:30:00,17.07,17.07,16.9201,16.99,522150.0,15.6395,15.6395,15.5022,15.5663,522150.0
2022-07-05 14:00:00,16.99,17.345,16.975,17.335,519897.0,15.5663,15.8915,15.5525,15.8823,519897.0
2022-07-05 14:30:00,17.335,17.455,17.265,17.41,879334.0,15.8823,15.9923,15.8182,15.9511,879334.0
2022-07-05 15:00:00,17.42,17.58,17.41,17.49,1010855.0,15.9602,16.1068,15.9511,16.0244,1010855.0
2022-07-05 15:30:00,17.495,17.64,17.4,17.639,1653941.0,16.0289,16.1618,15.9419,16.1609,1653941.0
2022-07-06 09:30:00,17.38,17.92,17.073,17.09,1115851.0,15.9236,16.4183,15.6423,15.6579,1115851.0
2022-07-06 10:00:00,17.09,17.2,16.64,16.86,1499626.0,15.6579,15.7587,15.2456,15.4471,1499626.0
2022-07-06 10:30:00,16.865,16.87,16.4,16.525,1672114.0,15.4517,15.4563,15.0257,15.1402,1672114.0
2022-07-06 11:00:00,16.53,16.68,16.37,16.66,1471099.0,15.1448,15.2822,14.9982,15.2639,1471099.0
2022-07-06 11:30:00,16.66,16.82,16.55,16.7757,1048646.0,15.2639,15.4105,15.1631,15.3699,1048646.0
2022-07-06 12:00:00,16.78,16.9,16.6385,16.8501,566738.0,15.3739,15.4838,15.2442,15.4381,566738.0
2022-07-06 12:30:00,16.855,16.96,16.825,16.96,376907.0,15.4426,15.5388,15.4151,15.5388,376907.0
2022-07-06 13:00:00,16.96,17.23,16.945,17.205,461949.0,15.5388,15.7861,15.525,15.7632,461949.0
2022-07-06 13:30:00,17.205,17.305,17.18,17.285,354397.0,15.7632,15.8549,15.7403,15.8365,354397.0
2022-07-06 14:00:00,17.285,17.35,17.08,17.215,521416.0,15.8365,15.8961,15.6487,15.7724,521416.0
2022-07-06 14:30:00,17.23,17.37,17.162,17.34,332602.0,15.7861,15.9144,15.7238,15.8869,332602.0
2022-07-06 15:00:00,17.34,17.34,17.19,17.305,682668.0,15.8869,15.8869,15.7495,15.8549,682668.0
2022-07-06 15:30:00,17.3,17.36,17.14,17.18,1221371.0,15.8503,15.9052,15.7037,15.7403,1221371.0
2022-07-07 09:30:00,17.82,18.21,17.76,18.08,1651876.0,16.3267,16.684,16.2717,16.5649,1651876.0
2022-07-07 10:00:00,18.06,18.085,17.87,17.97,1129132.0,16.5466,16.5695,16.3725,16.4641,1129132.0
2022-07-07 10:30:00,17.97,18.22,17.89,17.9,929822.0,16.4641,16.6932,16.3908,16.4,929822.0
2022-07-07 11:00:00,17.91,18.065,17.76,18.06,745150.0,16.4092,16.5512,16.2717,16.5466,745150.0
2022-07-07 11:30:00,18.06,18.11,17.97,18.025,814044.0,16.5466,16.5924,16.4641,16.5145,814044.0
2022-07-07 12:00:00,18.02,18.1024,17.9988,18.05,448255.0,16.5099,16.5854,16.4905,16.5374,448255.0
2022-07-07 12:30:00,18.04,18.07,17.93,18.0527,539785.0,16.5283,16.5557,16.4275,16.5399,539785.0
2022-07-07 13:00:00,18.05,18.105,17.97,17.97,543851.0,16.5374,16.5878,16.4641,16.4641,543851.0
2022-07-07 13:30:00,17.96,18.085,17.945,18.06,526051.0,16.455,16.5695,16.4412,16.5466,526051.0
2022-07-07 14:00:00,18.07,18.1775,18.07,18.095,636874.0,16.5557,16.6542,16.5557,16.5787,636874.0
2022-07-07 14:30:00,18.09,18.21,18.09,18.21,461084.0,16.5741,16.684,16.5741,16.684,461084.0
2022-07-07 15:00:00,18.2,18.265,18.13,18.14,894002.0,16.6749,16.7344,16.6107,16.6199,894002.0
2022-07-07 15:30:00,18.14,18.21,18.085,18.11,1305786.0,16.6199,16.684,16.5695,16.5924,1305786.0
2022-07-08 09:30:00,18.44,18.49,17.86,17.955,1111364.0,16.8947,16.9406,16.3633,16.4504,1111364.0
2022-07-08 10:00:00,17.955,18.11,17.74,18.03,1013681.0,16.4504,16.5924,16.2534,16.5191,1013681.0
2022-07-08 10:30:00,18.03,18.25,17.99,18.18,659056.0,16.5191,16.7207,16.4825,16.6565,659056.0
2022-07-08 11:00:00,18.19,18.2,18.02,18.17,359865.0,16.6657,16.6749,16.5099,16.6474,359865.0
2022-07-08 11:30:00,18.17,18.19,18.07,18.11,312387.0,16.6474,16.6657,16.5557,16.5924,312387.0
2022-07-08 12:00:00,18.115,18.145,18.0,18.0,373939.0,16.597,16.6245,16.4916,16.4916,373939.0
2022-07-08 12:30:00,18.0,18.06,17.95,18.01,312124.0,16.4916,16.5466,16.4458,16.5008,312124.0
2022-07-08 13:00:00,18.01,18.03,17.94,17.98,321104.0,16.5008,16.5191,16.4366,16.4733,321104.0
2022-07-08 13:30:00,17.99,18.085,17.97,18.07,253552.0,16.4825,16.5695,16.4641,16.5557,253552.0
2022-07-08 14:00:00,18.07,18.115,18.04,18.11,221056.0,16.5557,16.597,16.5283,16.5924,221056.0
2022-07-08 14:30:00,18.11,18.125,18.06,18.09,328480.0,16.5924,16.6061,16.5466,16.5741,328480.0
2022-07-08 15:00:00,18.08,18.15,18.04,18.09,438509.0,16.5649,16.629,16.5283,16.5741,438509.0
2022-07-08 15:30:00,18.09,18.095,17.98,18.01,1014504.0,16.5741,16.5787,16.4733,16.5008,1014504.0
2022-07-11 09:30:00,17.78,17.92,17.46,17.78,1606083.0,16.2901,16.4183,15.9969,16.2901,1606083.0
2022-07-11 10:00:00,17.775,17.785,17.23,17.245,1531993.0,16.2855,16.2946,15.7861,15.7999,1531993.0
2022-07-11 10:30:00,17.245,17.41,17.185,17.27,701742.0,15.7999,15.9511,15.7449,15.8228,701742.0
2022-07-11 11:00:00,17.25,17.47,17.24,17.46,923240.0,15.8045,16.006,15.7953,15.9969,923240.0
2022-07-11 11:30:00,17.4691,17.53,17.405,17.525,521794.0,16.0052,16.061,15.9465,16.0564,521794.0
2022-07-11 12:00:00,17.53,17.53,17.37,17.4,263605.0,16.061,16.061,15.9144,15.9419,263605.0
2022-07-11 12:30:00,17.39,17.565,17.36,17.54,327475.0,15.9327,16.0931,15.9052,16.0702,327475.0
2022-07-11 13:00:00,17.53,17.69,17.52,17.6,876580.0,16.061,16.2076,16.0518,16.1251,876580.0
2022-07-11 13:30:00,17.6,17.62,17.53,17.53,181714.0,16.1251,16.1435,16.061,16.061,181714.0
2022-07-11 14:00:00,17.53,17.545,17.375,17.445,205668.0,16.061,16.0747,15.919,15.9831,205668.0
2022-07-11 14:30:00,17.45,17.5,17.43,17.445,350839.0,15.9877,16.0335,15.9694,15.9831,350839.0
2022-07-11 15:00:00,17.445,17.475,17.415,17.45,312138.0,15.9831,16.0106,15.9556,15.9877,312138.0
2022-07-11 15:30:00,17.445,17.5,17.3801,17.4927,739670.0,15.9831,16.0335,15.9237,16.0268,739670.0
2022-07-12 09:30:00,16.84,17.1,16.5405,16.68,1572754.0,15.4288,15.667,15.1544,15.2822,1572754.0
2022-07-12 10:00:00,16.67,16.84,16.49,16.805,837253.0,15.2731,15.4288,15.1082,15.3968,837253.0
2022-07-12 10:30:00,16.805,16.83,16.665,16.75,465873.0,15.3968,15.4197,15.2685,15.3464,465873.0
2022-07-12 11:00:00,16.745,16.91,16.715,16.82,491595.0,15.3418,15.493,15.3143,15.4105,491595.0
2022-07-12 11:30:00,16.815,16.84,16.695,16.71,551246.0,15.4059,15.4288,15.296,15.3097,551246.0
2022-07-12 12:00:00,16.71,16.71,16.565,16.62,590598.0,15.3097,15.3097,15.1769,15.2273,590598.0
2022-07-12 12:30:00,16.61,16.7,16.59,16.64,277450.0,15.2181,15.3006,15.1998,15.2456,277450.0
2022-07-12 13:00:00,16.63,16.72,16.615,16.72,324982.0,15.2364,15.3189,15.2227,15.3189,324982.0
2022-07-12 13:30:00,16.71,16.86,16.69,16.845,448890.0,15.3097,15.4471,15.2914,15.4334,448890.0
2022-07-12 14:00:00,16.845,16.86,16.77,16.85,298932.0,15.4334,15.4471,15.3647,15.438,298932.0
2022-07-12 14:30:00,16.8548,16.865,16.7001,16.71,294754.0,15.4424,15.4517,15.3006,15.3097,294754.0
2022-07-12 15:00:00,16.71,16.715,16.565,16.615,808104.0,15.3097,15.3143,15.1769,15.2227,808104.0
2022-07-12 15:30:00,16.61,16.72,16.56,16.706,1494500.0,15.2181,15.3189,15.1723,15.3061,1494500.0
2022-07-13 09:30:00,16.48,16.8,16.44,16.7,1686512.0,15.099,15.3922,15.0623,15.3006,1686512.0
2022-07-13 10:00:00,16.7,16.75,16.3,16.44,905230.0,15.3006,15.3464,14.9341,15.0623,905230.0
2022-07-13 10:30:00,16.42,16.78,16.35,16.78,825362.0,15.044,15.3739,14.9799,15.3739,825362.0
2022-07-13 11:00:00,16.78,16.82,16.485,16.55,1035790.0,15.3739,15.4105,15.1036,15.1631,1035790.0
2022-07-13 11:30:00,16.55,16.57,16.44,16.48,489812.0,15.1631,15.1814,15.0623,15.099,489812.0
2022-07-13 12:00:00,16.47,16.615,16.47,16.5299,565282.0,15.0898,15.2227,15.0898,15.1447,565282.0
2022-07-13 12:30:00,16.51,16.645,16.5,16.63,366470.0,15.1265,15.2502,15.1173,15.2364,366470.0
2022-07-13 13:00:00,16.625,16.68,16.55,16.64,326059.0,15.2318,15.2822,15.1631,15.2456,326059.0
2022-07-13 13:30:00,16.65,16.7,16.635,16.68,372009.0,15.2547,15.3006,15.241,15.2822,372009.0
2022-07-13 14:00:00,16.68,16.68,16.55,16.625,669984.0,15.2822,15.2822,15.1631,15.2318,669984.0
2022-07-13 14:30:00,16.63,16.64,16.515,16.555,547524.0,15.2364,15.2456,15.1311,15.1677,547524.0
2022-07-13 15:00:00,16.55,16.58,16.43,16.46,654424.0,15.1631,15.1906,15.0532,15.0807,654424.0
2022-07-13 15:30:00,16.455,16.5,16.375,16.455,1204116.0,15.0761,15.1173,15.0028,15.0761,1204116.0
2022-07-14 09:30:00,15.79,15.94,15.515,15.52,1618475.0,14.4668,14.6042,14.2149,14.2194,1618475.0
2022-07-14 10:00:00,15.515,15.52,15.2,15.48,1175510.0,14.2149,14.2194,13.9263,14.1828,1175510.0
2022-07-14 10:30:00,15.48,15.615,15.37,15.435,1484466.0,14.1828,14.3065,14.082,14.1416,1484466.0
2022-07-14 11:00:00,15.43,15.58,15.405,15.445,1541664.0,14.137,14.2744,14.1141,14.1507,1541664.0
2022-07-14 11:30:00,15.44,15.77,15.355,15.64,1026120.0,14.1461,14.4485,14.0683,14.3294,1026120.0
2022-07-14 12:00:00,15.65,15.735,15.54,15.57,869270.0,14.3385,14.4164,14.2378,14.2652,869270.0
2022-07-14 12:30:00,15.575,15.62,15.48,15.515,523220.0,14.2698,14.3111,14.1828,14.2149,523220.0
2022-07-14 13:00:00,15.515,15.6,15.47,15.51,771401.0,14.2149,14.2927,14.1736,14.2103,771401.0
2022-07-14 13:30:00,15.505,15.58,15.475,15.545,672004.0,14.2057,14.2744,14.1782,14.2423,672004.0
2022-07-14 14:00:00,15.55,15.69,15.55,15.67,809325.0,14.2469,14.3752,14.2469,14.3569,809325.0
2022-07-14 14:30:00,15.665,15.76,15.6,15.75,998775.0,14.3523,14.4393,14.2927,14.4302,998775.0
2022-07-14 15:00:00,15.75,15.855,15.69,15.855,594210.0,14.4302,14.5264,14.3752,14.5264,594210.0
2022-07-14 15:30:00,15.855,15.94,15.77,15.86,1231735.0,14.5264,14.6042,14.4485,14.5309,1231735.0
2022-07-15 09:30:00,16.23,16.33,15.96,16.195,1144712.0,14.8699,14.9616,14.6226,14.8379,1144712.0
2022-07-15 10:00:00,16.2,16.44,16.195,16.37,575644.0,14.8425,15.0623,14.8379,14.9982,575644.0
2022-07-15 10:30:00,16.37,16.43,16.19,16.22,410966.0,14.9982,15.0532,14.8333,14.8608,410966.0
2022-07-15 11:00:00,16.21,16.28,16.19,16.265,503698.0,14.8516,14.9158,14.8333,14.902,503698.0
2022-07-15 11:30:00,16.265,16.29,16.19,16.23,343594.0,14.902,14.9249,14.8333,14.8699,343594.0
2022-07-15 12:00:00,16.235,16.25,16.165,16.215,478665.0,14.8745,14.8883,14.8104,14.8562,478665.0
2022-07-15 12:30:00,16.22,16.26,16.19,16.23,328209.0,14.8608,14.8974,14.8333,14.8699,328209.0
2022-07-15 13:00:00,16.23,16.29,16.23,16.24,320895.0,14.8699,14.9249,14.8699,14.8791,320895.0
2022-07-15 13:30:00,16.245,16.255,16.2,16.24,569302.0,14.8837,14.8928,14.8425,14.8791,569302.0
2022-07-15 14:00:00,16.245,16.29,16.21,16.23,333906.0,14.8837,14.9249,14.8516,14.8699,333906.0
2022-07-15 14:30:00,16.225,16.29,16.21,16.28,390191.0,14.8654,14.9249,14.8516,14.9158,390191.0
2022-07-15 15:00:00,16.27,16.295,16.24,16.28,282331.0,14.9066,14.9295,14.8791,14.9158,282331.0
2022-07-15 15:30:00,16.285,16.31,16.235,16.305,989054.0,14.9203,14.9432,14.8745,14.9387,989054.0
2022-07-18 09:30:00,16.82,17.31,16.82,17.22,1298780.0,15.4105,15.8594,15.4105,15.777,1298780.0
2022-07-18 10:00:00,17.21,17.29,17.09,17.095,1160058.0,15.7678,15.8411,15.6579,15.6625,1160058.0
2022-07-18 10:30:00,17.095,17.295,17.07,17.15,555920.0,15.6625,15.8457,15.6395,15.7128,555920.0
2022-07-18 11:00:00,17.15,17.18,17.04,17.125,445710.0,15.7128,15.7403,15.6121,15.6899,445710.0
2022-07-18 11:30:00,17.12,17.14,17.0,17.035,503803.0,15.6854,15.7037,15.5754,15.6075,503803.0
2022-07-18 12:00:00,17.04,17.06,16.91,16.91,412214.0,15.6121,15.6304,15.493,15.493,412214.0
2022-07-18 12:30:00,16.915,16.97,16.88,16.94,484232.0,15.4975,15.5479,15.4655,15.5204,484232.0
2022-07-18 13:00:00,16.94,17.14,16.93,17.14,443330.0,15.5204,15.7037,15.5113,15.7037,443330.0
2022-07-18 13:30:00,17.14,17.16,16.93,16.945,340566.0,15.7037,15.722,15.5113,15.525,340566.0
2022-07-18 14:00:00,16.94,16.9847,16.9,16.95,516483.0,15.5204,15.5614,15.4838,15.5296,516483.0
2022-07-18 14:30:00,16.94,16.98,16.9,16.9425,495614.0,15.5204,15.5571,15.4838,15.5227,495614.0
2022-07-18 15:00:00,16.94,17.0,16.87,16.875,658457.0,15.5204,15.5754,15.4563,15.4609,658457.0
2022-07-18 15:30:00,16.87,16.87,16.74,16.82,2289122.0,15.4563,15.4563,15.3372,15.4105,2289122.0
2022-07-19 09:30:00,16.81,17.18,16.8,17.02,765547.0,15.4013,15.7403,15.3922,15.5937,765547.0
2022-07-19 10:00:00,17.02,17.165,16.94,17.1,632298.0,15.5937,15.7266,15.5204,15.667,632298.0
2022-07-19 10:30:00,17.105,17.165,17.055,17.0706,530631.0,15.6716,15.7266,15.6258,15.6401,530631.0
2022-07-19 11:00:00,17.08,17.295,17.08,17.29,684596.0,15.6487,15.8457,15.6487,15.8411,684596.0
2022-07-19 11:30:00,17.28,17.315,17.25,17.31,448133.0,15.832,15.864,15.8045,15.8594,448133.0
2022-07-19 12:00:00,17.31,17.5,17.28,17.46,706847.0,15.8594,16.0335,15.832,15.9969,706847.0
2022-07-19 12:30:00,17.47,17.48,17.39,17.475,365430.0,16.006,16.0152,15.9327,16.0106,365430.0
2022-07-19 13:00:00,17.47,17.525,17.45,17.495,497744.0,16.006,16.0564,15.9877,16.0289,497744.0
2022-07-19 13:30:00,17.5,17.58,17.47,17.5,401868.0,16.0335,16.1068,16.006,16.0335,401868.0
2022-07-19 14:00:00,17.495,17.51,17.43,17.4341,232377.0,16.0289,16.0427,15.9694,15.9731,232377.0
2022-07-19 14:30:00,17.435,17.45,17.375,17.445,364932.0,15.974,15.9877,15.919,15.9831,364932.0
2022-07-19 15:00:00,17.445,17.51,17.415,17.485,850428.0,15.9831,16.0427,15.9556,16.0198,850428.0
2022-07-19 15:30:00,17.49,17.62,17.445,17.575,1129935.0,16.0244,16.1435,15.9831,16.1022,1129935.0
2022-07-20 09:30:00,17.39,17.485,17.21,17.46,682240.0,15.9327,16.0198,15.7678,15.9969,682240.0
2022-07-20 10:00:00,17.46,17.55,17.27,17.515,747444.0,15.9969,16.0793,15.8228,16.0473,747444.0
2022-07-20 10:30:00,17.51,17.73,17.36,17.71,500717.0,16.0427,16.2442,15.9052,16.2259,500717.0
2022-07-20 11:00:00,17.715,17.73,17.6,17.62,725980.0,16.2305,16.2442,16.1251,16.1435,725980.0
2022-07-20 11:30:00,17.61,17.63,17.4697,17.58,476990.0,16.1343,16.1526,16.0058,16.1068,476990.0
2022-07-20 12:00:00,17.57,17.68,17.54,17.68,168429.0,16.0976,16.1984,16.0702,16.1984,168429.0
2022-07-20 12:30:00,17.68,17.74,17.5501,17.73,279974.0,16.1984,16.2534,16.0794,16.2442,279974.0
2022-07-20 13:00:00,17.725,17.735,17.59,17.71,304666.0,16.2397,16.2488,16.116,16.2259,304666.0
2022-07-20 13:30:00,17.715,17.725,17.6,17.61,241387.0,16.2305,16.2397,16.1251,16.1343,241387.0
2022-07-20 14:00:00,17.62,17.69,17.54,17.685,141911.0,16.1435,16.2076,16.0702,16.203,141911.0
2022-07-20 14:30:00,17.69,17.72,17.66,17.695,328558.0,16.2076,16.2351,16.1801,16.2122,328558.0
2022-07-20 15:00:00,17.7,17.8,17.6921,17.745,311652.0,16.2168,16.3084,16.2095,16.258,311652.0
2022-07-20 15:30:00,17.745,17.78,17.71,17.75,796216.0,16.258,16.2901,16.2259,16.2626,796216.0
2022-07-21 09:30:00,17.16,17.28,16.88,17.02,1300361.0,15.722,15.832,15.4655,15.5937,1300361.0
2022-07-21 10:00:00,17.03,17.08,16.68,16.71,395274.0,15.6029,15.6487,15.2822,15.3097,395274.0
2022-07-21 10:30:00,16.705,17.14,16.705,17.14,418423.0,15.3051,15.7037,15.3051,15.7037,418423.0
2022-07-21 11:00:00,17.1397,17.24,17.0105,17.125,842517.0,15.7034,15.7953,15.585,15.6899,842517.0
2022-07-21 11:30:00,17.13,17.245,17.05,17.17,424828.0,15.6945,15.7999,15.6212,15.7312,424828.0
2022-07-21 12:00:00,17.165,17.28,17.11,17.2,550498.0,15.7266,15.832,15.6762,15.7587,550498.0
2022-07-21 12:30:00,17.2,17.31,17.16,17.28,570211.0,15.7587,15.8594,15.722,15.832,570211.0
2022-07-21 13:00:00,17.2812,17.32,17.2,17.24,408344.0,15.8331,15.8686,15.7587,15.7953,408344.0
2022-07-21 13:30:00,17.24,17.31,17.18,17.29,725893.0,15.7953,15.8594,15.7403,15.8411,725893.0
2022-07-21 14:00:00,17.3,17.32,17.22,17.29,512820.0,15.8503,15.8686,15.777,15.8411,512820.0
2022-07-21 14:30:00,17.29,17.3,17.155,17.205,403538.0,15.8411,15.8503,15.7174,15.7632,403538.0
2022-07-21 15:00:00,17.21,17.26,17.18,17.23,436904.0,15.7678,15.8136,15.7403,15.7861,436904.0
2022-07-21 15:30:00,17.23,17.34,17.22,17.33,981375.0,15.7861,15.8869,15.777,15.8778,981375.0
2022-07-22 09:30:00,17.45,17.615,17.275,17.285,618277.0,15.9877,16.1389,15.8274,15.8365,618277.0
2022-07-22 10:00:00,17.285,17.46,17.215,17.33,376608.0,15.8365,15.9969,15.7724,15.8778,376608.0
2022-07-22 10:30:00,17.33,17.39,17.27,17.36,309594.0,15.8778,15.9327,15.8228,15.9052,309594.0
2022-07-22 11:00:00,17.35,17.43,17.32,17.39,314964.0,15.8961,15.9694,15.8686,15.9327,314964.0
2022-07-22 11:30:00,17.39,17.4,17.22,17.275,531259.0,15.9327,15.9419,15.777,15.8274,531259.0
2022-07-22 12:00:00,17.28,17.305,17.23,17.25,467980.0,15.832,15.8549,15.7861,15.8045,467980.0
2022-07-22 12:30:00,17.25,17.285,17.175,17.185,390053.0,15.8045,15.8365,15.7357,15.7449,390053.0
2022-07-22 13:00:00,17.1806,17.185,17.065,17.08,342797.0,15.7409,15.7449,15.635,15.6487,342797.0
2022-07-22 13:30:00,17.08,17.08,16.915,16.9469,723286.0,15.6487,15.6487,15.4975,15.5268,723286.0
2022-07-22 14:00:00,16.94,16.94,16.84,16.915,438774.0,15.5204,15.5204,15.4288,15.4975,438774.0
2022-07-22 14:30:00,16.9122,16.99,16.8808,16.925,484534.0,15.495,15.5663,15.4662,15.5067,484534.0
2022-07-22 15:00:00,16.93,16.995,16.9,16.955,413875.0,15.5113,15.5708,15.4838,15.5342,413875.0
2022-07-22 15:30:00,16.95,16.965,16.86,16.89,841992.0,15.5296,15.5433,15.4471,15.4746,841992.0
2022-07-25 09:30:00,17.19,17.5,17.01,17.431,551208.0,15.7495,16.0335,15.5846,15.9703,551208.0
2022-07-25 10:00:00,17.44,17.58,17.41,17.48,582346.0,15.9785,16.1068,15.9511,16.0152,582346.0
2022-07-25 10:30:00,17.485,17.595,17.425,17.545,352003.0,16.0198,16.1206,15.9648,16.0747,352003.0
2022-07-25 11:00:00,17.545,17.795,17.535,17.785,487609.0,16.0747,16.3038,16.0656,16.2946,487609.0
2022-07-25 11:30:00,17.78,17.845,17.735,17.825,442201.0,16.2901,16.3496,16.2488,16.3313,442201.0
2022-07-25 12:00:00,17.83,17.885,17.71,17.775,478529.0,16.3359,16.3863,16.2259,16.2855,478529.0
2022-07-25 12:30:00,17.77,17.835,17.73,17.75,436045.0,16.2809,16.3404,16.2442,16.2626,436045.0
2022-07-25 13:00:00,17.75,17.835,17.745,17.755,418120.0,16.2626,16.3404,16.258,16.2671,418120.0
2022-07-25 13:30:00,17.76,17.8207,17.71,17.7701,780735.0,16.2717,16.3273,16.2259,16.281,780735.0
2022-07-25 14:00:00,17.77,17.8,17.73,17.8,542699.0,16.2809,16.3084,16.2442,16.3084,542699.0
2022-07-25 14:30:00,17.79,17.8,17.68,17.72,661122.0,16.2992,16.3084,16.1984,16.2351,661122.0
2022-07-25 15:00:00,17.725,17.74,17.65,17.655,828689.0,16.2397,16.2534,16.1709,16.1755,828689.0
2022-07-25 15:30:00,17.6501,17.6999,17.62,17.67,1584975.0,16.171,16.2167,16.1435,16.1893,1584975.0
2022-07-26 09:30:00,17.9,18.07,17.79,17.88,818570.0,16.4,16.5557,16.2992,16.3817,818570.0
2022-07-26 10:00:00,17.87,17.88,17.6,17.75,337742.0,16.3725,16.3817,16.1251,16.2626,337742.0
2022-07-26 10:30:00,17.76,17.78,17.635,17.695,699106.0,16.2717,16.2901,16.1572,16.2122,699106.0
2022-07-26 11:00:00,17.695,17.745,17.42,17.485,822466.0,16.2122,16.258,15.9602,16.0198,822466.0
2022-07-26 11:30:00,17.485,17.5,17.3809,17.465,573488.0,16.0198,16.0335,15.9244,16.0014,573488.0
2022-07-26 12:00:00,17.46,17.49,17.37,17.455,502028.0,15.9969,16.0244,15.9144,15.9923,502028.0
2022-07-26 12:30:00,17.46,17.61,17.46,17.535,699510.0,15.9969,16.1343,15.9969,16.0656,699510.0
2022-07-26 13:00:00,17.53,17.66,17.5193,17.651,558556.0,16.061,16.1801,16.0512,16.1719,558556.0
2022-07-26 13:30:00,17.65,17.655,17.54,17.57,499612.0,16.1709,16.1755,16.0702,16.0976,499612.0
2022-07-26 14:00:00,17.565,17.645,17.4305,17.4305,449796.0,16.0931,16.1664,15.9698,15.9698,449796.0
2022-07-26 14:30:00,17.43,17.45,17.385,17.4349,364725.0,15.9694,15.9877,15.9282,15.9739,364725.0
2022-07-26 15:00:00,17.435,17.52,17.39,17.515,724370.0,15.974,16.0518,15.9327,16.0473,724370.0
2022-07-26 15:30:00,17.52,17.585,17.471,17.51,1250374.0,16.0518,16.1114,16.0069,16.0427,1250374.0
2022-07-27 09:30:00,17.65,17.83,17.58,17.74,481570.0,16.1709,16.3359,16.1068,16.2534,481570.0
2022-07-27 10:00:00,17.74,17.805,17.625,17.78,607826.0,16.2534,16.313,16.148,16.2901,607826.0
2022-07-27 10:30:00,17.79,18.06,17.785,17.98,2273111.0,16.2992,16.5466,16.2946,16.4733,2273111.0
2022-07-27 11:00:00,17.98,18.015,17.93,17.945,738126.0,16.4733,16.5054,16.4275,16.4412,738126.0
2022-07-27 11:30:00,17.95,18.09,17.95,18.065,1056379.0,16.4458,16.5741,16.4458,16.5512,1056379.0
2022-07-27 12:00:00,18.07,18.09,17.995,18.07,962696.0,16.5557,16.5741,16.487,16.5557,962696.0
2022-07-27 12:30:00,18.07,18.09,18.02,18.065,754056.0,16.5557,16.5741,16.5099,16.5512,754056.0
2022-07-27 13:00:00,18.07,18.17,18.06,18.1599,795775.0,16.5557,16.6474,16.5466,16.6381,795775.0
2022-07-27 13:30:00,18.165,18.21,18.08,18.0825,816927.0,16.6428,16.684,16.5649,16.5672,816927.0
2022-07-27 14:00:00,18.09,18.21,18.08,18.145,546993.0,16.5741,16.684,16.5649,16.6245,546993.0
2022-07-27 14:30:00,18.145,18.43,18.065,18.32,1381586.0,16.6245,16.8856,16.5512,16.7848,1381586.0
2022-07-27 15:00:00,18.32,18.395,18.27,18.39,1057105.0,16.7848,16.8535,16.739,16.8489,1057105.0
2022-07-27 15:30:00,18.39,18.56,18.3701,18.45,2242076.0,16.8489,17.0047,16.8307,16.9039,2242076.0
2022-07-28 09:30:00,18.99,19.01,18.02,18.17,2600980.0,17.3987,17.417,16.5099,16.6474,2600980.0
2022-07-28 10:00:00,18.175,18.3195,18.07,18.2,1562977.0,16.652,16.7843,16.5557,16.6749,1562977.0
2022-07-28 10:30:00,18.18,18.48,18.17,18.355,1397746.0,16.6565,16.9314,16.6474,16.8169,1397746.0
2022-07-28 11:00:00,18.36,18.55,18.285,18.41,1087220.0,16.8214,16.9955,16.7527,16.8673,1087220.0
2022-07-28 11:30:00,18.405,18.62,18.29,18.585,1186247.0,16.8627,17.0597,16.7573,17.0276,1186247.0
2022-07-28 12:00:00,18.59,18.74,18.5761,18.675,941807.0,17.0322,17.1696,17.0194,17.1101,941807.0
2022-07-28 12:30:00,18.68,18.79,18.65,18.75,1207814.0,17.1146,17.2154,17.0871,17.1788,1207814.0
2022-07-28 13:00:00,18.755,18.77,18.595,18.71,1449767.0,17.1833,17.1971,17.0368,17.1421,1449767.0
2022-07-28 13:30:00,18.715,18.91,18.66,18.885,1044314.0,17.1467,17.3254,17.0963,17.3025,1044314.0
2022-07-28 14:00:00,18.8879,18.89,18.75,18.76,917106.0,17.3051,17.307,17.1788,17.1879,917106.0
2022-07-28 14:30:00,18.75,18.92,18.72,18.9149,729029.0,17.1788,17.3345,17.1513,17.3298,729029.0
2022-07-28 15:00:00,18.91,19.045,18.86,19.01,1082626.0,17.3254,17.449,17.2795,17.417,1082626.0
2022-07-28 15:30:00,19.01,19.17,18.99,19.17,2247180.0,17.417,17.5636,17.3987,17.5636,2247180.0
2022-07-29 09:30:00,19.59,19.63,19.285,19.3,1382558.0,17.9484,17.985,17.6689,17.6827,1382558.0
2022-07-29 10:00:00,19.3,19.59,19.3,19.545,689401.0,17.6827,17.9484,17.6827,17.9071,689401.0
2022-07-29 10:30:00,19.56,19.58,19.365,19.44,758259.0,17.9209,17.9392,17.7422,17.8109,758259.0
2022-07-29 11:00:00,19.44,19.465,19.34,19.34,698222.0,17.8109,17.8338,17.7193,17.7193,698222.0
2022-07-29 11:30:00,19.33,19.37,19.245,19.33,788470.0,17.7102,17.7468,17.6323,17.7102,788470.0
2022-07-29 12:00:00,19.34,19.345,19.12,19.145,1072755.0,17.7193,17.7239,17.5178,17.5407,1072755.0
2022-07-29 12:30:00,19.145,19.145,18.945,19.055,1199751.0,17.5407,17.5407,17.3574,17.4582,1199751.0
2022-07-29 13:00:00,19.05,19.185,19.045,19.135,901976.0,17.4536,17.5773,17.449,17.5315,901976.0
2022-07-29 13:30:00,19.135,19.165,19.07,19.09,742531.0,17.5315,17.559,17.472,17.4903,742531.0
2022-07-29 14:00:00,19.1,19.17,19.05,19.1,726005.0,17.4994,17.5636,17.4536,17.4994,726005.0
2022-07-29 14:30:00,19.1,19.1865,19.085,19.15,628572.0,17.4994,17.5787,17.4857,17.5452,628572.0
2022-07-29 15:00:00,19.145,19.22,19.12,19.13,841694.0,17.5407,17.6094,17.5178,17.5269,841694.0
2022-07-29 15:30:00,19.135,19.21,18.99,19.06,2395722.0,17.5315,17.6002,17.3987,17.4628,2395722.0
2022-08-01 09:30:00,18.67,18.77,18.25,18.51,699983.0,17.1055,17.1971,16.7207,16.9589,699983.0
2022-08-01 10:00:00,18.495,18.6837,18.225,18.3,474688.0,16.9451,17.118,16.6978,16.7665,474688.0
2022-08-01 10:30:00,18.3,18.485,18.29,18.415,479968.0,16.7665,16.936,16.7573,16.8718,479968.0
2022-08-01 11:00:00,18.42,18.525,18.325,18.45,855628.0,16.8764,16.9726,16.7894,16.9039,855628.0
2022-08-01 11:30:00,18.45,18.55,18.41,18.485,727365.0,16.9039,16.9955,16.8673,16.936,727365.0
2022-08-01 12:00:00,18.48,18.79,18.475,18.685,806881.0,16.9314,17.2154,16.9268,17.1192,806881.0
2022-08-01 12:30:00,18.69,18.69,18.56,18.68,622625.0,17.1238,17.1238,17.0047,17.1146,622625.0
2022-08-01 13:00:00,18.675,18.68,18.41,18.415,361732.0,17.1101,17.1146,16.8673,16.8718,361732.0
2022-08-01 13:30:00,18.4185,18.525,18.41,18.515,584238.0,16.875,16.9726,16.8673,16.9635,584238.0
2022-08-01 14:00:00,18.51,18.7,18.49,18.69,416129.0,16.9589,17.133,16.9406,17.1238,416129.0
2022-08-01 14:30:00,18.68,18.775,18.615,18.73,574507.0,17.1146,17.2017,17.0551,17.1604,574507.0
2022-08-01 15:00:00,18.73,18.77,18.6,18.615,458121.0,17.1604,17.1971,17.0413,17.0551,458121.0
2022-08-01 15:30:00,18.61,18.635,18.53,18.57,1052507.0,17.0505,17.0734,16.9772,17.0139,1052507.0
2022-08-02 09:30:00,18.52,18.7,18.34,18.36,785995.0,16.968,17.133,16.8031,16.8214,785995.0
2022-08-02 10:00:00,18.35,18.435,18.2199,18.3693,556463.0,16.8123,16.8902,16.6931,16.83,556463.0
2022-08-02 10:30:00,18.37,18.645,18.27,18.53,676023.0,16.8306,17.0826,16.739,16.9772,676023.0
2022-08-02 11:00:00,18.53,18.555,18.4,18.485,443468.0,16.9772,17.0001,16.8581,16.936,443468.0
2022-08-02 11:30:00,18.48,18.7,18.46,18.62,491989.0,16.9314,17.133,16.9131,17.0597,491989.0
2022-08-02 12:00:00,18.61,18.735,18.58,18.67,651802.0,17.0505,17.165,17.023,17.1055,651802.0
2022-08-02 12:30:00,18.67,18.7766,18.65,18.705,719869.0,17.1055,17.2031,17.0871,17.1375,719869.0
2022-08-02 13:00:00,18.705,18.785,18.6294,18.64,353176.0,17.1375,17.2108,17.0683,17.078,353176.0
2022-08-02 13:30:00,18.64,18.64,18.52,18.58,522328.0,17.078,17.078,16.968,17.023,522328.0
2022-08-02 14:00:00,18.585,18.625,18.56,18.59,380211.0,17.0276,17.0642,17.0047,17.0322,380211.0
2022-08-02 14:30:00,18.59,18.7,18.5846,18.61,483048.0,17.0322,17.133,17.0272,17.0505,483048.0
2022-08-02 15:00:00,18.61,18.63,18.51,18.565,521631.0,17.0505,17.0688,16.9589,17.0093,521631.0
2022-08-02 15:30:00,18.56,18.6385,18.53,18.54,934491.0,17.0047,17.0766,16.9772,16.9864,934491.0
2022-08-03 09:30:00,18.78,18.91,18.56,18.63,506096.0,17.2063,17.3254,17.0047,17.0688,506096.0
2022-08-03 10:00:00,18.63,18.63,18.37,18.46,493080.0,17.0688,17.0688,16.8306,16.9131,493080.0
2022-08-03 10:30:00,18.46,18.46,17.98,17.98,745132.0,16.9131,16.9131,16.4733,16.4733,745132.0
2022-08-03 11:00:00,17.98,18.07,17.87,18.01,620032.0,16.4733,16.5557,16.3725,16.5008,620032.0
2022-08-03 11:30:00,18.0,18.1,17.9,17.91,249810.0,16.4916,16.5832,16.4,16.4092,249810.0
2022-08-03 12:00:00,17.9,17.95,17.805,17.87,797054.0,16.4,16.4458,16.313,16.3725,797054.0
2022-08-03 12:30:00,17.875,17.91,17.7643,17.805,450296.0,16.3771,16.4092,16.2757,16.313,450296.0
2022-08-03 13:00:00,17.81,17.815,17.585,17.67,418736.0,16.3175,16.3221,16.1114,16.1893,418736.0
2022-08-03 13:30:00,17.67,17.81,17.625,17.75,591981.0,16.1893,16.3175,16.148,16.2626,591981.0
2022-08-03 14:00:00,17.75,17.81,17.64,17.665,736888.0,16.2626,16.3175,16.1618,16.1847,736888.0
2022-08-03 14:30:00,17.67,17.71,17.48,17.5165,599483.0,16.1893,16.2259,16.0152,16.0486,599483.0
2022-08-03 15:00:00,17.51,17.65,17.495,17.595,430735.0,16.0427,16.1709,16.0289,16.1206,430735.0
2022-08-03 15:30:00,17.595,17.61,17.42,17.42,1264381.0,16.1206,16.1343,15.9602,15.9602,1264381.0
2022-08-04 09:30:00,17.3,17.325,16.765,16.87,1436335.0,15.8503,15.8732,15.3601,15.4563,1436335.0
2022-08-04 10:00:00,16.87,17.02,16.76,16.8032,1140626.0,15.4563,15.5937,15.3555,15.3951,1140626.0
2022-08-04 10:30:00,16.8,16.805,16.56,16.575,1284360.0,15.3922,15.3968,15.1723,15.186,1284360.0
2022-08-04 11:00:00,16.575,16.615,16.485,16.52,1371802.0,15.186,15.2227,15.1036,15.1356,1371802.0
2022-08-04 11:30:00,16.515,16.58,16.4,16.535,1134233.0,15.1311,15.1906,15.0257,15.1494,1134233.0
2022-08-04 12:00:00,16.5393,16.575,16.48,16.51,509100.0,15.1533,15.186,15.099,15.1265,509100.0
2022-08-04 12:30:00,16.51,16.53,16.315,16.415,982987.0,15.1265,15.1448,14.9478,15.0394,982987.0
2022-08-04 13:00:00,16.42,16.545,16.42,16.5,991516.0,15.044,15.1585,15.044,15.1173,991516.0
2022-08-04 13:30:00,16.505,16.5199,16.39,16.465,602685.0,15.1219,15.1355,15.0165,15.0852,602685.0
2022-08-04 14:00:00,16.4699,16.517,16.405,16.4524,860283.0,15.0897,15.1329,15.0303,15.0737,860283.0
2022-08-04 14:30:00,16.455,16.46,16.345,16.35,682441.0,15.0761,15.0807,14.9753,14.9799,682441.0
2022-08-04 15:00:00,16.35,16.36,16.165,16.165,962105.0,14.9799,14.989,14.8104,14.8104,962105.0
2022-08-04 15:30:00,16.165,16.18,16.04,16.1,2006376.0,14.8104,14.8241,14.6959,14.7508,2006376.0
2022-08-05 09:30:00,15.9,16.3,15.8,16.26,1996063.0,14.5676,14.9341,14.476,14.8974,1996063.0
2022-08-05 10:00:00,16.255,16.42,16.11,16.34,2184260.0,14.8928,15.044,14.76,14.9707,2184260.0
2022-08-05 10:30:00,16.34,16.59,16.33,16.555,1026029.0,14.9707,15.1998,14.9616,15.1677,1026029.0
2022-08-05 11:00:00,16.56,16.61,16.37,16.37,673251.0,15.1723,15.2181,14.9982,14.9982,673251.0
2022-08-05 11:30:00,16.37,16.455,16.3399,16.42,676378.0,14.9982,15.0761,14.9706,15.044,676378.0
2022-08-05 12:00:00,16.41,16.51,16.4099,16.455,657752.0,15.0349,15.1265,15.0348,15.0761,657752.0
2022-08-05 12:30:00,16.45,16.62,16.435,16.595,927101.0,15.0715,15.2273,15.0578,15.2044,927101.0
2022-08-05 13:00:00,16.6,16.61,16.4525,16.5097,721825.0,15.2089,15.2181,15.0738,15.1262,721825.0
2022-08-05 13:30:00,16.5,16.56,16.44,16.54,733189.0,15.1173,15.1723,15.0623,15.154,733189.0
2022-08-05 14:00:00,16.53,16.585,16.51,16.5168,493092.0,15.1448,15.1952,15.1265,15.1327,493092.0
2022-08-05 14:30:00,16.515,16.525,16.37,16.4208,834168.0,15.1311,15.1402,14.9982,15.0448,834168.0
2022-08-05 15:00:00,16.425,16.46,16.365,16.39,694934.0,15.0486,15.0807,14.9936,15.0165,694934.0
2022-08-05 15:30:00,16.395,16.44,16.355,16.43,1187931.0,15.0211,15.0623,14.9845,15.0532,1187931.0
2022-08-08 09:30:00,16.45,16.82,16.45,16.78,1240880.0,15.0715,15.4105,15.0715,15.3739,1240880.0
2022-08-08 10:00:00,16.79,16.865,16.7,16.73,980114.0,15.383,15.4517,15.3006,15.328,980114.0
2022-08-08 10:30:00,16.72,16.86,16.565,16.855,797037.0,15.3189,15.4471,15.1769,15.4426,797037.0
2022-08-08 11:00:00,16.86,17.05,16.835,17.025,1076727.0,15.4471,15.6212,15.4242,15.5983,1076727.0
2022-08-08 11:30:00,17.025,17.055,16.84,16.955,777821.0,15.5983,15.6258,15.4288,15.5342,777821.0
2022-08-08 12:00:00,16.95,17.07,16.92,17.055,1084844.0,15.5296,15.6395,15.5021,15.6258,1084844.0
2022-08-08 12:30:00,17.055,17.11,17.0,17.06,1380844.0,15.6258,15.6762,15.5754,15.6304,1380844.0
2022-08-08 13:00:00,17.055,17.2075,17.045,17.13,764288.0,15.6258,15.7655,15.6166,15.6945,764288.0
2022-08-08 13:30:00,17.13,17.18,17.025,17.125,1018684.0,15.6945,15.7403,15.5983,15.6899,1018684.0
2022-08-08 14:00:00,17.13,17.23,17.0983,17.22,1233466.0,15.6945,15.7861,15.6655,15.777,1233466.0
2022-08-08 14:30:00,17.21,17.235,17.09,17.185,828938.0,15.7678,15.7907,15.6579,15.7449,828938.0
2022-08-08 15:00:00,17.18,17.275,17.175,17.19,938519.0,15.7403,15.8274,15.7357,15.7495,938519.0
2022-08-08 15:30:00,17.185,17.21,17.09,17.09,2076547.0,15.7449,15.7678,15.6579,15.6579,2076547.0
2022-08-09 09:30:00,17.34,17.55,17.25,17.43,903200.0,15.8869,16.0793,15.8045,15.9694,903200.0
2022-08-09 10:00:00,17.43,17.505,17.31,17.435,1149487.0,15.9694,16.0381,15.8594,15.974,1149487.0
2022-08-09 10:30:00,17.44,17.44,17.205,17.2176,515690.0,15.9785,15.9785,15.7632,15.7748,515690.0
2022-08-09 11:00:00,17.22,17.245,17.1,17.14,880255.0,15.777,15.7999,15.667,15.7037,880255.0
2022-08-09 11:30:00,17.14,17.15,17.01,17.025,1032773.0,15.7037,15.7128,15.5846,15.5983,1032773.0
2022-08-09 12:00:00,17.025,17.0756,16.93,17.02,768478.0,15.5983,15.6447,15.5113,15.5937,768478.0
2022-08-09 12:30:00,17.02,17.04,16.85,16.89,840038.0,15.5937,15.6121,15.438,15.4746,840038.0
2022-08-09 13:00:00,16.89,17.025,16.885,17.02,703993.0,15.4746,15.5983,15.4701,15.5937,703993.0
2022-08-09 13:30:00,17.025,17.1,17.015,17.0875,315339.0,15.5983,15.667,15.5892,15.6556,315339.0
2022-08-09 14:00:00,17.08,17.1075,16.965,16.99,368933.0,15.6487,15.6739,15.5433,15.5663,368933.0
2022-08-09 14:30:00,16.985,17.05,16.965,17.015,428933.0,15.5617,15.6212,15.5433,15.5892,428933.0
2022-08-09 15:00:00,17.02,17.09,17.01,17.055,550217.0,15.5937,15.6579,15.5846,15.6258,550217.0
2022-08-09 15:30:00,17.055,17.07,16.995,17.035,1172989.0,15.6258,15.6395,15.5708,15.6075,1172989.0
2022-08-10 09:30:00,17.13,17.15,16.92,16.96,486900.0,15.6945,15.7128,15.5021,15.5388,486900.0
2022-08-10 10:00:00,16.96,17.04,16.7206,16.93,414037.0,15.5388,15.6121,15.3194,15.5113,414037.0
2022-08-10 10:30:00,16.93,17.23,16.91,17.2128,649961.0,15.5113,15.7861,15.493,15.7704,649961.0
2022-08-10 11:00:00,17.22,17.25,17.16,17.23,1036982.0,15.777,15.8045,15.722,15.7861,1036982.0
2022-08-10 11:30:00,17.237,17.255,17.12,17.23,416012.0,15.7926,15.809,15.6854,15.7861,416012.0
2022-08-10 12:00:00,17.23,17.295,17.23,17.28,243076.0,15.7861,15.8457,15.7861,15.832,243076.0
2022-08-10 12:30:00,17.285,17.325,17.25,17.31,318842.0,15.8365,15.8732,15.8045,15.8594,318842.0
2022-08-10 13:00:00,17.31,17.38,17.3,17.34,350975.0,15.8594,15.9236,15.8503,15.8869,350975.0
2022-08-10 13:30:00,17.3367,17.455,17.335,17.43,396824.0,15.8839,15.9923,15.8823,15.9694,396824.0
2022-08-10 14:00:00,17.43,17.47,17.26,17.275,375977.0,15.9694,16.006,15.8136,15.8274,375977.0
2022-08-10 14:30:00,17.275,17.295,17.1906,17.24,427958.0,15.8274,15.8457,15.75,15.7953,427958.0
2022-08-10 15:00:00,17.235,17.3595,17.23,17.35,516536.0,15.7907,15.9048,15.7861,15.8961,516536.0
2022-08-10 15:30:00,17.345,17.4,17.3,17.315,1361475.0,15.8915,15.9419,15.8503,15.864,1361475.0
2022-08-11 09:30:00,17.74,18.19,17.68,18.11,1289859.0,16.2534,16.6657,16.1984,16.5924,1289859.0
2022-08-11 10:00:00,18.1,18.275,18.035,18.0674,626174.0,16.5832,16.7436,16.5237,16.5534,626174.0
2022-08-11 10:30:00,18.07,18.145,17.96,18.13,432506.0,16.5557,16.6245,16.455,16.6107,432506.0
2022-08-11 11:00:00,18.135,18.19,18.0,18.05,729453.0,16.6153,16.6657,16.4916,16.5374,729453.0
2022-08-11 11:30:00,18.05,18.215,18.03,18.175,599821.0,16.5374,16.6886,16.5191,16.652,599821.0
2022-08-11 12:00:00,18.18,18.49,18.18,18.49,622902.0,16.6565,16.9406,16.6565,16.9406,622902.0
2022-08-11 12:30:00,18.5,18.57,18.402,18.56,582569.0,16.9497,17.0139,16.8599,17.0047,582569.0
2022-08-11 13:00:00,18.57,18.675,18.55,18.6,729294.0,17.0139,17.1101,16.9955,17.0413,729294.0
2022-08-11 13:30:00,18.59,18.625,18.57,18.615,458428.0,17.0322,17.0642,17.0139,17.0551,458428.0
2022-08-11 14:00:00,18.615,18.63,18.55,18.565,417873.0,17.0551,17.0688,16.9955,17.0093,417873.0
2022-08-11 14:30:00,18.565,18.57,18.412,18.46,515254.0,17.0093,17.0139,16.8691,16.9131,515254.0
2022-08-11 15:00:00,18.46,18.605,18.45,18.595,621914.0,16.9131,17.0459,16.9039,17.0368,621914.0
2022-08-11 15:30:00,18.59,18.645,18.51,18.55,1963207.0,17.0322,17.0826,16.9589,16.9955,1963207.0
2022-08-12 09:30:00,18.35,18.53,18.09,18.44,1045256.0,16.8123,16.9772,16.5741,16.8947,1045256.0
2022-08-12 10:00:00,18.43,18.43,18.145,18.25,502329.0,16.8856,16.8856,16.6245,16.7207,502329.0
2022-08-12 10:30:00,18.25,18.31,18.115,18.24,385782.0,16.7207,16.7756,16.597,16.7115,385782.0
2022-08-12 11:00:00,18.24,18.37,18.21,18.26,353899.0,16.7115,16.8306,16.684,16.7298,353899.0
2022-08-12 11:30:00,18.2596,18.4712,18.24,18.456,304614.0,16.7295,16.9233,16.7115,16.9094,304614.0
2022-08-12 12:00:00,18.46,18.625,18.45,18.615,330506.0,16.9131,17.0642,16.9039,17.0551,330506.0
2022-08-12 12:30:00,18.62,18.675,18.548,18.62,423095.0,17.0597,17.1101,16.9937,17.0597,423095.0
2022-08-12 13:00:00,18.62,18.6499,18.54,18.56,446882.0,17.0597,17.0871,16.9864,17.0047,446882.0
2022-08-12 13:30:00,18.56,18.62,18.5301,18.59,341588.0,17.0047,17.0597,16.9773,17.0322,341588.0
2022-08-12 14:00:00,18.59,18.61,18.515,18.535,326469.0,17.0322,17.0505,16.9635,16.9818,326469.0
2022-08-12 14:30:00,18.535,18.58,18.53,18.575,495654.0,16.9818,17.023,16.9772,17.0184,495654.0
2022-08-12 15:00:00,18.575,18.605,18.535,18.6,266698.0,17.0184,17.0459,16.9818,17.0413,266698.0
2022-08-12 15:30:00,18.605,18.69,18.6,18.68,528077.0,17.0459,17.1238,17.0413,17.1146,528077.0
2022-08-15 09:30:00,17.79,17.9,17.54,17.855,1052228.0,16.2992,16.4,16.0702,16.3588,1052228.0
2022-08-15 10:00:00,17.85,17.91,17.71,17.885,441747.0,16.3542,16.4092,16.2259,16.3863,441747.0
2022-08-15 10:30:00,17.88,18.1,17.865,17.96,449817.0,16.3817,16.5832,16.3679,16.455,449817.0
2022-08-15 11:00:00,17.955,18.055,17.95,18.025,558290.0,16.4504,16.542,16.4458,16.5145,558290.0
2022-08-15 11:30:00,18.03,18.1,17.9795,18.095,626731.0,16.5191,16.5832,16.4728,16.5787,626731.0
2022-08-15 12:00:00,18.095,18.18,18.0791,18.165,419659.0,16.5787,16.6565,16.5641,16.6428,419659.0
2022-08-15 12:30:00,18.17,18.3,18.11,18.275,285175.0,16.6474,16.7665,16.5924,16.7436,285175.0
2022-08-15 13:00:00,18.28,18.28,18.1,18.155,530570.0,16.7482,16.7482,16.5832,16.6336,530570.0
2022-08-15 13:30:00,18.15,18.16,18.06,18.1297,592606.0,16.629,16.6382,16.5466,16.6104,592606.0
2022-08-15 14:00:00,18.12,18.12,18.015,18.1,300945.0,16.6016,16.6016,16.5054,16.5832,300945.0
2022-08-15 14:30:00,18.105,18.1394,18.03,18.055,389903.0,16.5878,16.6193,16.5191,16.542,389903.0
2022-08-15 15:00:00,18.055,18.105,18.035,18.095,511392.0,16.542,16.5878,16.5237,16.5787,511392.0
2022-08-15 15:30:00,18.09,18.095,18.012,18.059,1555740.0,16.5741,16.5787,16.5026,16.5457,1555740.0
2022-08-16 09:30:00,18.22,18.35,18.17,18.335,647755.0,16.6932,16.8123,16.6474,16.7985,647755.0
2022-08-16 10:00:00,18.345,18.38,18.19,18.2,414731.0,16.8077,16.8398,16.6657,16.6749,414731.0
2022-08-16 10:30:00,18.205,18.22,17.82,17.84,682354.0,16.6794,16.6932,16.3267,16.345,682354.0
2022-08-16 11:00:00,17.83,17.91,17.735,17.775,749619.0,16.3359,16.4092,16.2488,16.2855,749619.0
2022-08-16 11:30:00,17.77,17.835,17.67,17.815,431664.0,16.2809,16.3404,16.1893,16.3221,431664.0
2022-08-16 12:00:00,17.82,17.855,17.74,17.8,492339.0,16.3267,16.3588,16.2534,16.3084,492339.0
2022-08-16 12:30:00,17.8,17.83,17.695,17.7,444991.0,16.3084,16.3359,16.2122,16.2168,444991.0
2022-08-16 13:00:00,17.705,17.76,17.65,17.6601,487096.0,16.2213,16.2717,16.1709,16.1802,487096.0
2022-08-16 13:30:00,17.655,17.745,17.615,17.705,799246.0,16.1755,16.258,16.1389,16.2213,799246.0
2022-08-16 14:00:00,17.705,17.775,17.64,17.77,653881.0,16.2213,16.2855,16.1618,16.2809,653881.0
2022-08-16 14:30:00,17.7696,17.775,17.6146,17.6359,572274.0,16.2805,16.2855,16.1385,16.158,572274.0
2022-08-16 15:00:00,17.63,17.745,17.595,17.7,607133.0,16.1526,16.258,16.1206,16.2168,607133.0
2022-08-16 15:30:00,17.7,17.7675,17.69,17.71,1024336.0,16.2168,16.2786,16.2076,16.2259,1024336.0
2022-08-17 09:30:00,17.58,17.76,17.54,17.72,629141.0,16.1068,16.2717,16.0702,16.2351,629141.0
2022-08-17 10:00:00,17.72,17.84,17.65,17.735,791759.0,16.2351,16.345,16.1709,16.2488,791759.0
2022-08-17 10:30:00,17.74,18.03,17.74,18.01,873162.0,16.2534,16.5191,16.2534,16.5008,873162.0
2022-08-17 11:00:00,18.02,18.055,17.86,17.95,635090.0,16.5099,16.542,16.3633,16.4458,635090.0
2022-08-17 11:30:00,17.955,17.99,17.77,17.835,419606.0,16.4504,16.4825,16.2809,16.3404,419606.0
2022-08-17 12:00:00,17.83,17.945,17.83,17.945,263405.0,16.3359,16.4412,16.3359,16.4412,263405.0
2022-08-17 12:30:00,17.93,17.995,17.9,17.97,220213.0,16.4275,16.487,16.4,16.4641,220213.0
2022-08-17 13:00:00,17.975,18.06,17.94,18.055,346465.0,16.4687,16.5466,16.4366,16.542,346465.0
2022-08-17 13:30:00,18.055,18.065,17.95,17.95,313896.0,16.542,16.5512,16.4458,16.4458,313896.0
2022-08-17 14:00:00,17.96,18.04,17.89,18.04,309222.0,16.455,16.5283,16.3908,16.5283,309222.0
2022-08-17 14:30:00,18.04,18.13,18.015,18.03,392479.0,16.5283,16.6107,16.5054,16.5191,392479.0
2022-08-17 15:00:00,18.03,18.04,17.945,17.995,464287.0,16.5191,16.5283,16.4412,16.487,464287.0
2022-08-17 15:30:00,17.99,18.015,17.905,17.92,679406.0,16.4825,16.5054,16.4046,16.4183,679406.0
2022-08-18 09:30:00,18.28,18.5469,18.18,18.4304,796784.0,16.7482,16.9927,16.6565,16.8859,796784.0
2022-08-18 10:00:00,18.43,18.525,18.255,18.515,436127.0,16.8856,16.9726,16.7252,16.9635,436127.0
2022-08-18 10:30:00,18.51,18.58,18.435,18.505,465901.0,16.9589,17.023,16.8902,16.9543,465901.0
2022-08-18 11:00:00,18.505,18.525,18.3818,18.475,530943.0,16.9543,16.9726,16.8414,16.9268,530943.0
2022-08-18 11:30:00,18.47,18.515,18.4017,18.475,364928.0,16.9222,16.9635,16.8597,16.9268,364928.0
2022-08-18 12:00:00,18.48,18.4975,18.35,18.375,251041.0,16.9314,16.9474,16.8123,16.8352,251041.0
2022-08-18 12:30:00,18.365,18.49,18.34,18.475,669790.0,16.826,16.9406,16.8031,16.9268,669790.0
2022-08-18 13:00:00,18.48,18.605,18.48,18.49,582756.0,16.9314,17.0459,16.9314,16.9406,582756.0
2022-08-18 13:30:00,18.49,18.635,18.47,18.52,618863.0,16.9406,17.0734,16.9222,16.968,618863.0
2022-08-18 14:00:00,18.525,18.545,18.46,18.53,730022.0,16.9726,16.9909,16.9131,16.9772,730022.0
2022-08-18 14:30:00,18.525,18.6,18.49,18.585,268133.0,16.9726,17.0413,16.9406,17.0276,268133.0
2022-08-18 15:00:00,18.59,18.69,18.55,18.69,535054.0,17.0322,17.1238,16.9955,17.1238,535054.0
2022-08-18 15:30:00,18.685,18.72,18.63,18.65,1351546.0,17.1192,17.1513,17.0688,17.0871,1351546.0
2022-08-19 09:30:00,18.47,18.49,18.22,18.27,988593.0,16.9222,16.9406,16.6932,16.739,988593.0
2022-08-19 10:00:00,18.28,18.375,18.18,18.295,460770.0,16.7482,16.8352,16.6565,16.7619,460770.0
2022-08-19 10:30:00,18.295,18.36,18.25,18.25,449245.0,16.7619,16.8214,16.7207,16.7207,449245.0
2022-08-19 11:00:00,18.25,18.28,18.16,18.275,341411.0,16.7207,16.7482,16.6382,16.7436,341411.0
2022-08-19 11:30:00,18.27,18.435,18.25,18.395,360553.0,16.739,16.8902,16.7207,16.8535,360553.0
2022-08-19 12:00:00,18.4,18.405,18.33,18.345,460294.0,16.8581,16.8627,16.794,16.8077,460294.0
2022-08-19 12:30:00,18.345,18.42,18.34,18.3709,543091.0,16.8077,16.8764,16.8031,16.8314,543091.0
2022-08-19 13:00:00,18.3741,18.4087,18.3,18.3,377953.0,16.8344,16.8661,16.7665,16.7665,377953.0
2022-08-19 13:30:00,18.3,18.31,18.195,18.22,189026.0,16.7665,16.7756,16.6703,16.6932,189026.0
2022-08-19 14:00:00,18.22,18.34,18.21,18.335,448554.0,16.6932,16.8031,16.684,16.7985,448554.0
2022-08-19 14:30:00,18.33,18.34,18.2001,18.22,515887.0,16.794,16.8031,16.6749,16.6932,515887.0
2022-08-19 15:00:00,18.225,18.25,18.18,18.205,301262.0,16.6978,16.7207,16.6565,16.6794,301262.0
2022-08-19 15:30:00,18.205,18.225,18.175,18.19,576804.0,16.6794,16.6978,16.652,16.6657,576804.0
2022-08-22 09:30:00,17.94,18.0,17.66,17.73,744921.0,16.4366,16.4916,16.1801,16.2442,744921.0
2022-08-22 10:00:00,17.72,17.795,17.61,17.66,531295.0,16.2351,16.3038,16.1343,16.1801,531295.0
2022-08-22 10:30:00,17.64,17.76,17.6,17.7,278098.0,16.1618,16.2717,16.1251,16.2168,278098.0
2022-08-22 11:00:00,17.7,17.95,17.685,17.89,688223.0,16.2168,16.4458,16.203,16.3908,688223.0
2022-08-22 11:30:00,17.89,18.055,17.835,17.95,647939.0,16.3908,16.542,16.3404,16.4458,647939.0
2022-08-22 12:00:00,17.96,18.145,17.945,18.08,223742.0,16.455,16.6245,16.4412,16.5649,223742.0
2022-08-22 12:30:00,18.08,18.215,18.0725,18.195,652786.0,16.5649,16.6886,16.558,16.6703,652786.0
2022-08-22 13:00:00,18.19,18.205,18.12,18.1542,339348.0,16.6657,16.6794,16.6016,16.6329,339348.0
2022-08-22 13:30:00,18.15,18.23,18.09,18.215,431453.0,16.629,16.7023,16.5741,16.6886,431453.0
2022-08-22 14:00:00,18.215,18.31,18.2,18.305,224167.0,16.6886,16.7756,16.6749,16.7711,224167.0
2022-08-22 14:30:00,18.3,18.38,18.3,18.325,180122.0,16.7665,16.8398,16.7665,16.7894,180122.0
2022-08-22 15:00:00,18.33,18.39,18.32,18.3281,311270.0,16.794,16.8489,16.7848,16.7922,311270.0
2022-08-22 15:30:00,18.32,18.395,18.291,18.315,813923.0,16.7848,16.8535,16.7582,16.7802,813923.0
2022-08-23 09:30:00,18.71,18.93,18.65,18.86,1215037.0,17.1421,17.3437,17.0871,17.2795,1215037.0
2022-08-23 10:00:00,18.85,19.17,18.765,19.07,1853437.0,17.2704,17.5636,17.1925,17.472,1853437.0
2022-08-23 10:30:00,19.07,19.13,19.01,19.095,1214395.0,17.472,17.5269,17.417,17.4949,1214395.0
2022-08-23 11:00:00,19.09,19.18,18.945,18.945,595415.0,17.4903,17.5727,17.3574,17.3574,595415.0
2022-08-23 11:30:00,18.95,19.075,18.87,19.07,664528.0,17.362,17.4765,17.2887,17.472,664528.0
2022-08-23 12:00:00,19.0745,19.0745,18.895,18.92,284951.0,17.4761,17.4761,17.3116,17.3345,284951.0
2022-08-23 12:30:00,18.92,19.135,18.9,19.13,381924.0,17.3345,17.5315,17.3162,17.5269,381924.0
2022-08-23 13:00:00,19.135,19.145,18.93,18.99,671728.0,17.5315,17.5407,17.3437,17.3987,671728.0
2022-08-23 13:30:00,19.0,19.055,18.95,19.01,435021.0,17.4078,17.4582,17.362,17.417,435021.0
2022-08-23 14:00:00,19.02,19.045,18.945,18.95,656551.0,17.4261,17.449,17.3574,17.362,656551.0
2022-08-23 14:30:00,18.95,19.055,18.94,19.045,499171.0,17.362,17.4582,17.3528,17.449,499171.0
2022-08-23 15:00:00,19.05,19.16,19.05,19.105,637949.0,17.4536,17.5544,17.4536,17.504,637949.0
2022-08-23 15:30:00,19.11,19.16,19.08,19.1,1025737.0,17.5086,17.5544,17.4811,17.4994,1025737.0
2022-08-24 09:30:00,19.11,19.43,19.095,19.33,740542.0,17.5086,17.8018,17.4949,17.7102,740542.0
2022-08-24 10:00:00,19.33,19.39,19.22,19.3003,480661.0,17.7102,17.7651,17.6094,17.683,480661.0
2022-08-24 10:30:00,19.31,19.385,19.115,19.315,474014.0,17.6918,17.7606,17.5132,17.6964,474014.0
2022-08-24 11:00:00,19.32,19.445,19.26,19.27,372681.0,17.701,17.8155,17.646,17.6552,372681.0
2022-08-24 11:30:00,19.28,19.3,19.145,19.27,344601.0,17.6644,17.6827,17.5407,17.6552,344601.0
2022-08-24 12:00:00,19.25,19.38,19.21,19.37,378900.0,17.6369,17.756,17.6002,17.7468,378900.0
2022-08-24 12:30:00,19.37,19.375,19.175,19.275,722924.0,17.7468,17.7514,17.5682,17.6598,722924.0
2022-08-24 13:00:00,19.28,19.355,19.255,19.29,214675.0,17.6644,17.7331,17.6414,17.6735,214675.0
2022-08-24 13:30:00,19.3,19.34,19.225,19.295,303922.0,17.6827,17.7193,17.614,17.6781,303922.0
2022-08-24 14:00:00,19.3,19.395,19.265,19.345,280795.0,17.6827,17.7697,17.6506,17.7239,280795.0
2022-08-24 14:30:00,19.345,19.36,19.3025,19.315,268821.0,17.7239,17.7376,17.685,17.6964,268821.0
2022-08-24 15:00:00,19.32,19.43,19.32,19.415,207513.0,17.701,17.8018,17.701,17.788,207513.0
2022-08-24 15:30:00,19.42,19.51,19.41,19.48,766600.0,17.7926,17.8751,17.7835,17.8476,766600.0
2022-08-25 09:30:00,19.67,19.99,19.58,19.84,1154371.0,18.0217,18.3149,17.9392,18.1774,1154371.0
2022-08-25 10:00:00,19.84,19.88,19.54,19.67,781575.0,18.1774,18.2141,17.9026,18.0217,781575.0
2022-08-25 10:30:00,19.67,19.805,19.66,19.7452,266849.0,18.0217,18.1454,18.0125,18.0906,266849.0
2022-08-25 11:00:00,19.745,19.81,19.67,19.8,224030.0,18.0904,18.1499,18.0217,18.1408,224030.0
2022-08-25 11:30:00,19.8,19.825,19.74,19.78,208353.0,18.1408,18.1637,18.0858,18.1225,208353.0
2022-08-25 12:00:00,19.77,19.79,19.625,19.68,361358.0,18.1133,18.1316,17.9804,18.0308,361358.0
2022-08-25 12:30:00,19.68,19.75,19.675,19.71,220104.0,18.0308,18.095,18.0263,18.0583,220104.0
2022-08-25 13:00:00,19.705,19.7562,19.68,19.68,192598.0,18.0537,18.1006,18.0308,18.0308,192598.0
2022-08-25 13:30:00,19.685,19.69,19.54,19.62,377633.0,18.0354,18.04,17.9026,17.9759,377633.0
2022-08-25 14:00:00,19.62,19.66,19.565,19.575,276682.0,17.9759,18.0125,17.9255,17.9346,276682.0
2022-08-25 14:30:00,19.575,19.625,19.54,19.605,269742.0,17.9346,17.9804,17.9026,17.9621,269742.0
2022-08-25 15:00:00,19.6,19.63,19.59,19.62,224637.0,17.9575,17.985,17.9484,17.9759,224637.0
2022-08-25 15:30:00,19.615,19.72,19.595,19.7,726014.0,17.9713,18.0675,17.953,18.0492,726014.0
2022-08-26 09:30:00,19.7,19.7,19.49,19.58,650315.0,18.0492,18.0492,17.8568,17.9392,650315.0
2022-08-26 10:00:00,19.59,19.76,19.41,19.49,466867.0,17.9484,18.1041,17.7835,17.8568,466867.0
2022-08-26 10:30:00,19.48,19.48,19.2,19.36,512172.0,17.8476,17.8476,17.5911,17.7376,512172.0
2022-08-26 11:00:00,19.355,19.365,19.14,19.2,424156.0,17.7331,17.7422,17.5361,17.5911,424156.0
2022-08-26 11:30:00,19.2,19.385,19.19,19.38,707236.0,17.5911,17.7606,17.5819,17.756,707236.0
2022-08-26 12:00:00,19.39,19.395,19.225,19.27,280074.0,17.7651,17.7697,17.614,17.6552,280074.0
2022-08-26 12:30:00,19.27,19.27,19.16,19.245,275708.0,17.6552,17.6552,17.5544,17.6323,275708.0
2022-08-26 13:00:00,19.24,19.355,19.205,19.35,334604.0,17.6277,17.7331,17.5956,17.7285,334604.0
2022-08-26 13:30:00,19.35,19.385,19.3107,19.375,312632.0,17.7285,17.7606,17.6925,17.7514,312632.0
2022-08-26 14:00:00,19.38,19.41,19.31,19.37,259035.0,17.756,17.7835,17.6918,17.7468,259035.0
2022-08-26 14:30:00,19.37,19.405,19.33,19.335,208265.0,17.7468,17.7789,17.7102,17.7147,208265.0
2022-08-26 15:00:00,19.3301,19.345,19.265,19.32,398604.0,17.7103,17.7239,17.6506,17.701,398604.0
2022-08-26 15:30:00,19.325,19.35,19.245,19.29,642469.0,17.7056,17.7285,17.6323,17.6735,642469.0
2022-08-29 09:30:00,19.29,19.615,19.16,19.6,555944.0,17.6735,17.9713,17.5544,17.9575,555944.0
2022-08-29 10:00:00,19.6,19.8599,19.6,19.81,405008.0,17.9575,18.1957,17.9575,18.1499,405008.0
2022-08-29 10:30:00,19.82,19.87,19.64,19.68,348140.0,18.1591,18.2049,17.9942,18.0308,348140.0
2022-08-29 11:00:00,19.675,19.8,19.57,19.765,481522.0,18.0263,18.1408,17.9301,18.1087,481522.0
2022-08-29 11:30:00,19.765,19.8,19.685,19.715,258776.0,18.1087,18.1408,18.0354,18.0629,258776.0
2022-08-29 12:00:00,19.72,19.775,19.67,19.77,318160.0,18.0675,18.1179,18.0217,18.1133,318160.0
2022-08-29 12:30:00,19.77,19.875,19.71,19.85,185651.0,18.1133,18.2095,18.0583,18.1866,185651.0
2022-08-29 13:00:00,19.86,19.9,19.82,19.85,327484.0,18.1957,18.2324,18.1591,18.1866,327484.0
2022-08-29 13:30:00,19.85,19.92,19.84,19.91,331089.0,18.1866,18.2507,18.1774,18.2416,331089.0
2022-08-29 14:00:00,19.91,19.94,19.81,19.86,306272.0,18.2416,18.269,18.1499,18.1957,306272.0
2022-08-29 14:30:00,19.86,19.91,19.845,19.895,318974.0,18.1957,18.2416,18.182,18.2278,318974.0
2022-08-29 15:00:00,19.89,19.965,19.86,19.875,466818.0,18.2232,18.292,18.1957,18.2095,466818.0
2022-08-29 15:30:00,19.87,19.925,19.83,19.88,967026.0,18.2049,18.2553,18.1683,18.2141,967026.0
2022-08-30 09:30:00,19.5,19.57,18.97,19.06,785333.0,17.8659,17.9301,17.3803,17.4628,785333.0
2022-08-30 10:00:00,19.06,19.195,18.96,19.1655,560861.0,17.4628,17.5865,17.3712,17.5594,560861.0
2022-08-30 10:30:00,19.16,19.205,18.91,19.05,371852.0,17.5544,17.5956,17.3254,17.4536,371852.0
2022-08-30 11:00:00,19.05,19.135,18.98,19.07,322213.0,17.4536,17.5315,17.3895,17.472,322213.0
2022-08-30 11:30:00,19.07,19.085,18.95,19.03,292443.0,17.472,17.4857,17.362,17.4353,292443.0
2022-08-30 12:00:00,19.03,19.07,18.92,18.99,606977.0,17.4353,17.472,17.3345,17.3987,606977.0
2022-08-30 12:30:00,19.0,19.005,18.86,18.94,491881.0,17.4078,17.4124,17.2795,17.3528,491881.0
2022-08-30 13:00:00,18.94,18.9999,18.79,18.9,618859.0,17.3528,17.4077,17.2154,17.3162,618859.0
2022-08-30 13:30:00,18.9,18.975,18.81,18.955,240050.0,17.3162,17.3849,17.2337,17.3666,240050.0
2022-08-30 14:00:00,18.95,19.015,18.91,18.9417,193455.0,17.362,17.4216,17.3254,17.3544,193455.0
2022-08-30 14:30:00,18.94,18.99,18.835,18.85,326092.0,17.3528,17.3987,17.2566,17.2704,326092.0
2022-08-30 15:00:00,18.85,18.95,18.835,18.875,297645.0,17.2704,17.362,17.2566,17.2933,297645.0
2022-08-30 15:30:00,18.87,18.935,18.8001,18.8191,843100.0,17.2887,17.3483,17.2247,17.2421,843100.0
2022-08-31 09:30:00,18.39,18.67,18.18,18.51,650215.0,16.8489,17.1055,16.6565,16.9589,650215.0
2022-08-31 10:00:00,18.5,18.66,18.435,18.59,446669.0,16.9497,17.0963,16.8902,17.0322,446669.0
2022-08-31 10:30:00,18.59,18.93,18.52,18.8,542936.0,17.0322,17.3437,16.968,17.2246,542936.0
2022-08-31 11:00:00,18.7867,18.95,18.64,18.9,374218.0,17.2124,17.362,17.078,17.3162,374218.0
2022-08-31 11:30:00,18.9,19.04,18.89,19.03,353875.0,17.3162,17.4445,17.307,17.4353,353875.0
2022-08-31 12:00:00,19.04,19.08,18.97,18.99,172239.0,17.4445,17.4811,17.3803,17.3987,172239.0
2022-08-31 12:30:00,19.0,19.04,18.955,19.015,181974.0,17.4078,17.4445,17.3666,17.4216,181974.0
2022-08-31 13:00:00,19.01,19.085,18.9799,19.06,325131.0,17.417,17.4857,17.3894,17.4628,325131.0
2022-08-31 13:30:00,19.06,19.09,19.015,19.055,291531.0,17.4628,17.4903,17.4216,17.4582,291531.0
2022-08-31 14:00:00,19.06,19.1,18.93,18.93,404570.0,17.4628,17.4994,17.3437,17.3437,404570.0
2022-08-31 14:30:00,18.9297,18.935,18.77,18.85,266188.0,17.3434,17.3483,17.1971,17.2704,266188.0
2022-08-31 15:00:00,18.84,18.855,18.765,18.81,495430.0,17.2612,17.275,17.1925,17.2337,495430.0
2022-08-31 15:30:00,18.81,18.85,18.755,18.76,829785.0,17.2337,17.2704,17.1833,17.1879,829785.0
2022-09-01 09:30:00,18.38,18.4,18.165,18.19,1356512.0,16.8398,16.8581,16.6428,16.6657,1356512.0
2022-09-01 10:00:00,18.19,18.32,17.96,18.31,595034.0,16.6657,16.7848,16.455,16.7756,595034.0
2022-09-01 10:30:00,18.3,18.31,18.1397,18.21,739157.0,16.7665,16.7756,16.6196,16.684,739157.0
2022-09-01 11:00:00,18.21,18.34,18.14,18.16,414202.0,16.684,16.8031,16.6199,16.6382,414202.0
2022-09-01 11:30:00,18.165,18.35,18.14,18.35,506986.0,16.6428,16.8123,16.6199,16.8123,506986.0
2022-09-01 12:00:00,18.35,18.39,18.295,18.33,442053.0,16.8123,16.8489,16.7619,16.794,442053.0
2022-09-01 12:30:00,18.33,18.33,18.135,18.14,667290.0,16.794,16.794,16.6153,16.6199,667290.0
2022-09-01 13:00:00,18.14,18.3,18.095,18.295,560512.0,16.6199,16.7665,16.5787,16.7619,560512.0
2022-09-01 13:30:00,18.29,18.32,18.21,18.215,260063.0,16.7573,16.7848,16.684,16.6886,260063.0
2022-09-01 14:00:00,18.21,18.375,18.19,18.375,423341.0,16.684,16.8352,16.6657,16.8352,423341.0
2022-09-01 14:30:00,18.38,18.44,18.36,18.41,452440.0,16.8398,16.8947,16.8214,16.8673,452440.0
2022-09-01 15:00:00,18.41,18.445,18.335,18.345,556721.0,16.8673,16.8993,16.7985,16.8077,556721.0
2022-09-01 15:30:00,18.345,18.3565,18.21,18.309,1203218.0,16.8077,16.8182,16.684,16.7747,1203218.0
2022-09-02 09:30:00,18.94,19.0099,18.66,18.93,658703.0,17.3528,17.4169,17.0963,17.3437,658703.0
2022-09-02 10:00:00,18.92,19.27,18.83,19.21,329710.0,17.3345,17.6552,17.2521,17.6002,329710.0
2022-09-02 10:30:00,19.21,19.2757,19.17,19.21,230595.0,17.6002,17.6604,17.5636,17.6002,230595.0
2022-09-02 11:00:00,19.21,19.265,19.11,19.24,293750.0,17.6002,17.6506,17.5086,17.6277,293750.0
2022-09-02 11:30:00,19.245,19.285,19.2,19.27,194976.0,17.6323,17.6689,17.5911,17.6552,194976.0
2022-09-02 12:00:00,19.27,19.305,19.06,19.14,181121.0,17.6552,17.6873,17.4628,17.5361,181121.0
2022-09-02 12:30:00,19.13,19.13,18.96,18.96,220729.0,17.5269,17.5269,17.3712,17.3712,220729.0
2022-09-02 13:00:00,18.95,18.9501,18.77,18.775,418783.0,17.362,17.3621,17.1971,17.2017,418783.0
2022-09-02 13:30:00,18.78,18.85,18.72,18.78,176552.0,17.2063,17.2704,17.1513,17.2063,176552.0
2022-09-02 14:00:00,18.785,18.92,18.775,18.87,139339.0,17.2108,17.3345,17.2017,17.2887,139339.0
2022-09-02 14:30:00,18.865,18.92,18.83,18.8622,232540.0,17.2841,17.3345,17.2521,17.2816,232540.0
2022-09-02 15:00:00,18.865,18.92,18.825,18.86,249025.0,17.2841,17.3345,17.2475,17.2795,249025.0
2022-09-02 15:30:00,18.86,18.94,18.775,18.93,703477.0,17.2795,17.3528,17.2017,17.3437,703477.0
2022-09-06 09:30:00,19.16,19.27,18.72,18.82,651627.0,17.5544,17.6552,17.1513,17.2429,651627.0
2022-09-06 10:00:00,18.82,18.82,18.36,18.4563,492584.0,17.2429,17.2429,16.8214,16.9097,492584.0
2022-09-06 10:30:00,18.46,18.67,18.44,18.61,637463.0,16.9131,17.1055,16.8947,17.0505,637463.0
2022-09-06 11:00:00,18.6,18.63,18.46,18.56,230389.0,17.0413,17.0688,16.9131,17.0047,230389.0
2022-09-06 11:30:00,18.55,18.82,18.535,18.78,203288.0,16.9955,17.2429,16.9818,17.2063,203288.0
2022-09-06 12:00:00,18.775,18.81,18.625,18.64,209998.0,17.2017,17.2337,17.0642,17.078,209998.0
2022-09-06 12:30:00,18.65,18.69,18.575,18.6299,114126.0,17.0871,17.1238,17.0184,17.0687,114126.0
2022-09-06 13:00:00,18.62,18.62,18.5,18.54,175728.0,17.0597,17.0597,16.9497,16.9864,175728.0
2022-09-06 13:30:00,18.54,18.57,18.43,18.46,140159.0,16.9864,17.0139,16.8856,16.9131,140159.0
2022-09-06 14:00:00,18.46,18.56,18.45,18.52,214333.0,16.9131,17.0047,16.9039,16.968,214333.0
2022-09-06 14:30:00,18.515,18.61,18.495,18.52,519782.0,16.9635,17.0505,16.9451,16.968,519782.0
2022-09-06 15:00:00,18.515,18.53,18.355,18.3599,389226.0,16.9635,16.9772,16.8169,16.8214,389226.0
2022-09-06 15:30:00,18.35,18.355,18.195,18.23,1435207.0,16.8123,16.8169,16.6703,16.7023,1435207.0
2022-09-07 09:30:00,17.8,17.985,17.63,17.77,1165908.0,16.3084,16.4779,16.1526,16.2809,1165908.0
2022-09-07 10:00:00,17.765,17.88,17.64,17.83,394328.0,16.2763,16.3817,16.1618,16.3359,394328.0
2022-09-07 10:30:00,17.84,17.97,17.71,17.71,547923.0,16.345,16.4641,16.2259,16.2259,547923.0
2022-09-07 11:00:00,17.71,17.807,17.605,17.75,562995.0,16.2259,16.3148,16.1297,16.2626,562995.0
2022-09-07 11:30:00,17.75,17.81,17.64,17.6414,280393.0,16.2626,16.3175,16.1618,16.1631,280393.0
2022-09-07 12:00:00,17.65,17.67,17.48,17.51,433608.0,16.1709,16.1893,16.0152,16.0427,433608.0
2022-09-07 12:30:00,17.51,17.525,17.445,17.465,355542.0,16.0427,16.0564,15.9831,16.0014,355542.0
2022-09-07 13:00:00,17.465,17.515,17.42,17.49,746925.0,16.0014,16.0473,15.9602,16.0244,746925.0
2022-09-07 13:30:00,17.49,17.555,17.47,17.51,523015.0,16.0244,16.0839,16.006,16.0427,523015.0
2022-09-07 14:00:00,17.51,17.52,17.4,17.41,738906.0,16.0427,16.0518,15.9419,15.9511,738906.0
2022-09-07 14:30:00,17.415,17.44,17.325,17.385,528413.0,15.9556,15.9785,15.8732,15.9282,528413.0
2022-09-07 15:00:00,17.39,17.64,17.36,17.615,1145411.0,15.9327,16.1618,15.9052,16.1389,1145411.0
2022-09-07 15:30:00,17.615,17.7,17.5244,17.61,1712414.0,16.1389,16.2168,16.0559,16.1343,1712414.0
2022-09-08 09:30:00,17.62,17.71,17.36,17.69,969280.0,16.1435,16.2259,15.9052,16.2076,969280.0
2022-09-08 10:00:00,17.68,17.69,17.565,17.62,507346.0,16.1984,16.2076,16.0931,16.1435,507346.0
2022-09-08 10:30:00,17.615,17.65,17.45,17.53,463259.0,16.1389,16.1709,15.9877,16.061,463259.0
2022-09-08 11:00:00,17.53,17.69,17.43,17.645,423237.0,16.061,16.2076,15.9694,16.1664,423237.0
2022-09-08 11:30:00,17.64,17.69,17.55,17.57,412104.0,16.1618,16.2076,16.0793,16.0976,412104.0
2022-09-08 12:00:00,17.575,17.59,17.38,17.46,233474.0,16.1022,16.116,15.9236,15.9969,233474.0
2022-09-08 12:30:00,17.45,17.7,17.45,17.65,216775.0,15.9877,16.2168,15.9877,16.1709,216775.0
2022-09-08 13:00:00,17.65,17.7699,17.65,17.71,309146.0,16.1709,16.2808,16.1709,16.2259,309146.0
2022-09-08 13:30:00,17.715,17.735,17.665,17.73,196338.0,16.2305,16.2488,16.1847,16.2442,196338.0
2022-09-08 14:00:00,17.735,17.825,17.735,17.77,212104.0,16.2488,16.3313,16.2488,16.2809,212104.0
2022-09-08 14:30:00,17.76,17.7885,17.645,17.665,164085.0,16.2717,16.2978,16.1664,16.1847,164085.0
2022-09-08 15:00:00,17.665,17.685,17.6,17.68,188932.0,16.1847,16.203,16.1251,16.1984,188932.0
2022-09-08 15:30:00,17.68,17.76,17.63,17.75,778879.0,16.1984,16.2717,16.1526,16.2626,778879.0
2022-09-09 09:30:00,18.24,18.45,18.24,18.38,543381.0,16.7115,16.9039,16.7115,16.8398,543381.0
2022-09-09 10:00:00,18.37,18.59,18.365,18.505,470051.0,16.8306,17.0322,16.826,16.9543,470051.0
2022-09-09 10:30:00,18.51,18.535,18.385,18.385,323592.0,16.9589,16.9818,16.8444,16.8444,323592.0
2022-09-09 11:00:00,18.385,18.43,18.34,18.37,196918.0,16.8444,16.8856,16.8031,16.8306,196918.0
2022-09-09 11:30:00,18.36,18.505,18.345,18.455,206616.0,16.8214,16.9543,16.8077,16.9085,206616.0
2022-09-09 12:00:00,18.46,18.49,18.325,18.325,225695.0,16.9131,16.9406,16.7894,16.7894,225695.0
2022-09-09 12:30:00,18.33,18.425,18.31,18.39,205237.0,16.794,16.881,16.7756,16.8489,205237.0
2022-09-09 13:00:00,18.38,18.385,18.28,18.325,155875.0,16.8398,16.8444,16.7482,16.7894,155875.0
2022-09-09 13:30:00,18.33,18.36,18.285,18.36,159924.0,16.794,16.8214,16.7527,16.8214,159924.0
2022-09-09 14:00:00,18.36,18.42,18.335,18.385,180818.0,16.8214,16.8764,16.7985,16.8444,180818.0
2022-09-09 14:30:00,18.39,18.43,18.35,18.42,193232.0,16.8489,16.8856,16.8123,16.8764,193232.0
2022-09-09 15:00:00,18.425,18.59,18.415,18.55,281242.0,16.881,17.0322,16.8718,16.9955,281242.0
2022-09-09 15:30:00,18.545,18.55,18.41,18.43,670341.0,16.9909,16.9955,16.8673,16.8856,670341.0
2022-09-12 09:30:00,18.77,18.87,18.58,18.83,513789.0,17.1971,17.2887,17.023,17.2521,513789.0
2022-09-12 10:00:00,18.82,18.94,18.8,18.93,410132.0,17.2429,17.3528,17.2246,17.3437,410132.0
2022-09-12 10:30:00,18.93,18.97,18.875,18.89,280990.0,17.3437,17.3803,17.2933,17.307,280990.0
2022-09-12 11:00:00,18.89,18.91,18.78,18.825,234804.0,17.307,17.3254,17.2063,17.2475,234804.0
2022-09-12 11:30:00,18.83,18.86,18.77,18.82,180072.0,17.2521,17.2795,17.1971,17.2429,180072.0
2022-09-12 12:00:00,18.82,18.85,18.7,18.72,212042.0,17.2429,17.2704,17.133,17.1513,212042.0
2022-09-12 12:30:00,18.72,18.77,18.71,18.76,142411.0,17.1513,17.1971,17.1421,17.1879,142411.0
2022-09-12 13:00:00,18.75,18.775,18.69,18.72,199299.0,17.1788,17.2017,17.1238,17.1513,199299.0
2022-09-12 13:30:00,18.72,18.75,18.655,18.685,150474.0,17.1513,17.1788,17.0917,17.1192,150474.0
2022-09-12 14:00:00,18.68,18.74,18.649,18.69,151975.0,17.1146,17.1696,17.0862,17.1238,151975.0
2022-09-12 14:30:00,18.68,18.71,18.635,18.7,202184.0,17.1146,17.1421,17.0734,17.133,202184.0
2022-09-12 15:00:00,18.7,18.77,18.695,18.745,235086.0,17.133,17.1971,17.1284,17.1742,235086.0
2022-09-12 15:30:00,18.74,18.8,18.72,18.8,785620.0,17.1696,17.2246,17.1513,17.2246,785620.0
2022-09-13 09:30:00,18.33,18.76,18.3,18.68,482543.0,16.794,17.1879,16.7665,17.1146,482543.0
2022-09-13 10:00:00,18.68,18.74,18.56,18.65,328106.0,17.1146,17.1696,17.0047,17.0871,328106.0
2022-09-13 10:30:00,18.64,18.64,18.315,18.4165,330145.0,17.078,17.078,16.7802,16.8732,330145.0
2022-09-13 11:00:00,18.41,18.55,18.4,18.51,215145.0,16.8673,16.9955,16.8581,16.9589,215145.0
2022-09-13 11:30:00,18.52,18.525,18.41,18.45,260863.0,16.968,16.9726,16.8673,16.9039,260863.0
2022-09-13 12:00:00,18.45,18.54,18.435,18.465,398386.0,16.9039,16.9864,16.8902,16.9176,398386.0
2022-09-13 12:30:00,18.46,18.46,18.36,18.42,187745.0,16.9131,16.9131,16.8214,16.8764,187745.0
2022-09-13 13:00:00,18.41,18.49,18.335,18.49,337351.0,16.8673,16.9406,16.7985,16.9406,337351.0
2022-09-13 13:30:00,18.485,18.73,18.485,18.7,552997.0,16.936,17.1604,16.936,17.133,552997.0
2022-09-13 14:00:00,18.7,18.74,18.605,18.68,282428.0,17.133,17.1696,17.0459,17.1146,282428.0
2022-09-13 14:30:00,18.68,18.765,18.645,18.7,531912.0,17.1146,17.1925,17.0826,17.133,531912.0
2022-09-13 15:00:00,18.7,18.72,18.525,18.565,324238.0,17.133,17.1513,16.9726,17.0093,324238.0
2022-09-13 15:30:00,18.565,18.565,18.44,18.475,1823909.0,17.0093,17.0093,16.8947,16.9268,1823909.0
2022-09-14 09:30:00,18.74,19.27,18.69,19.255,781909.0,17.2403,17.7279,17.1943,17.7141,781909.0
2022-09-14 10:00:00,19.26,19.32,19.04,19.07,539974.0,17.7187,17.7739,17.5163,17.5439,539974.0
2022-09-14 10:30:00,19.07,19.465,19.02,19.44,448118.0,17.5439,17.9073,17.4979,17.8843,448118.0
2022-09-14 11:00:00,19.44,19.48,19.345,19.36,288354.0,17.8843,17.9211,17.7969,17.8107,288354.0
2022-09-14 11:30:00,19.35,19.52,19.33,19.52,331517.0,17.8015,17.9579,17.7831,17.9579,331517.0
2022-09-14 12:00:00,19.52,19.5731,19.465,19.5,248211.0,17.9579,18.0068,17.9073,17.9395,248211.0
2022-09-14 12:30:00,19.5,19.6669,19.47,19.65,290968.0,17.9395,18.0931,17.9119,18.0775,290968.0
2022-09-14 13:00:00,19.65,19.66,19.53,19.55,219198.0,18.0775,18.0867,17.9671,17.9855,219198.0
2022-09-14 13:30:00,19.545,19.5701,19.46,19.46,598443.0,17.9809,18.004,17.9027,17.9027,598443.0
2022-09-14 14:00:00,19.46,19.46,19.215,19.22,502882.0,17.9027,17.9027,17.6773,17.6819,502882.0
2022-09-14 14:30:00,19.22,19.36,19.21,19.285,351045.0,17.6819,17.8107,17.6727,17.7417,351045.0
2022-09-14 15:00:00,19.285,19.34,19.22,19.255,363053.0,17.7417,17.7923,17.6819,17.7141,363053.0
2022-09-14 15:30:00,19.25,19.44,19.205,19.425,1005354.0,17.7095,17.8843,17.6681,17.8705,1005354.0
2022-09-15 09:30:00,18.91,19.11,18.845,19.07,741639.0,17.3967,17.5807,17.3369,17.5439,741639.0
2022-09-15 10:00:00,19.08,19.28,19.06,19.075,619271.0,17.5531,17.7371,17.5347,17.5485,619271.0
2022-09-15 10:30:00,19.07,19.11,18.86,18.86,779543.0,17.5439,17.5807,17.3507,17.3507,779543.0
2022-09-15 11:00:00,18.86,18.95,18.785,18.94,406882.0,17.3507,17.4335,17.2817,17.4243,406882.0
2022-09-15 11:30:00,18.935,19.02,18.84,18.88,578777.0,17.4197,17.4979,17.3323,17.3691,578777.0
2022-09-15 12:00:00,18.87,18.87,18.71,18.72,226312.0,17.3599,17.3599,17.2127,17.2219,226312.0
2022-09-15 12:30:00,18.72,18.91,18.72,18.9,219700.0,17.2219,17.3967,17.2219,17.3875,219700.0
2022-09-15 13:00:00,18.9,19.04,18.9,19.025,227103.0,17.3875,17.5163,17.3875,17.5025,227103.0
2022-09-15 13:30:00,19.02,19.04,18.89,18.91,250414.0,17.4979,17.5163,17.3783,17.3967,250414.0
2022-09-15 14:00:00,18.91,18.91,18.815,18.86,218112.0,17.3967,17.3967,17.3093,17.3507,218112.0
2022-09-15 14:30:00,18.86,18.88,18.74,18.76,220842.0,17.3507,17.3691,17.2403,17.2587,220842.0
2022-09-15 15:00:00,18.755,18.775,18.68,18.72,342202.0,17.2541,17.2725,17.1851,17.2219,342202.0
2022-09-15 15:30:00,18.715,18.84,18.7,18.83,1585669.0,17.2173,17.3323,17.2035,17.3231,1585669.0
2022-09-16 09:30:00,18.45,18.57,18.09,18.115,727269.0,16.9735,17.0839,16.6423,16.6653,727269.0
2022-09-16 10:00:00,18.11,18.305,18.04,18.26,513922.0,16.6607,16.8401,16.5964,16.7987,513922.0
2022-09-16 10:30:00,18.27,18.36,18.17,18.19,322160.0,16.8079,16.8907,16.7159,16.7343,322160.0
2022-09-16 11:00:00,18.19,18.35,18.19,18.27,517509.0,16.7343,16.8815,16.7343,16.8079,517509.0
2022-09-16 11:30:00,18.27,18.33,18.115,18.1801,264547.0,16.8079,16.8631,16.6653,16.7252,264547.0
2022-09-16 12:00:00,18.185,18.185,17.97,18.01,345284.0,16.7297,16.7297,16.532,16.5688,345284.0
2022-09-16 12:30:00,18.0,18.135,17.93,18.05,263533.0,16.5596,16.6837,16.4952,16.6056,263533.0
2022-09-16 13:00:00,18.05,18.225,18.02,18.185,554428.0,16.6056,16.7665,16.578,16.7297,554428.0
2022-09-16 13:30:00,18.18,18.32,18.17,18.265,618704.0,16.7251,16.8539,16.7159,16.8033,618704.0
2022-09-16 14:00:00,18.27,18.405,18.235,18.39,402883.0,16.8079,16.9321,16.7757,16.9183,402883.0
2022-09-16 14:30:00,18.385,18.54,18.365,18.5,898478.0,16.9137,17.0563,16.8953,17.0195,898478.0
2022-09-16 15:00:00,18.505,18.595,18.475,18.48,764020.0,17.0241,17.1069,16.9965,17.0011,764020.0
2022-09-16 15:30:00,18.485,18.67,18.43,18.535,1450912.0,17.0057,17.1759,16.9551,17.0517,1450912.0
2022-09-19 09:30:00,17.88,18.315,17.86,18.2899,485097.0,16.4492,16.8493,16.4308,16.8263,485097.0
2022-09-19 10:00:00,18.3,18.485,18.22,18.385,317630.0,16.8355,17.0057,16.7619,16.9137,317630.0
2022-09-19 10:30:00,18.3899,18.5165,18.34,18.385,401421.0,16.9183,17.0347,16.8723,16.9137,401421.0
2022-09-19 11:00:00,18.39,18.48,18.34,18.39,378289.0,16.9183,17.0011,16.8723,16.9183,378289.0
2022-09-19 11:30:00,18.38,18.545,18.37,18.455,178186.0,16.9091,17.0609,16.8999,16.9781,178186.0
2022-09-19 12:00:00,18.45,18.6,18.45,18.6,158410.0,16.9735,17.1115,16.9735,17.1115,158410.0
2022-09-19 12:30:00,18.59,18.62,18.54,18.59,102109.0,17.1023,17.1299,17.0563,17.1023,102109.0
2022-09-19 13:00:00,18.58,18.63,18.55,18.58,125069.0,17.0931,17.1391,17.0655,17.0931,125069.0
2022-09-19 13:30:00,18.58,18.625,18.545,18.575,158433.0,17.0931,17.1345,17.0609,17.0885,158433.0
2022-09-19 14:00:00,18.58,18.595,18.49,18.49,167810.0,17.0931,17.1069,17.0103,17.0103,167810.0
2022-09-19 14:30:00,18.485,18.56,18.46,18.515,242631.0,17.0057,17.0747,16.9827,17.0333,242631.0
2022-09-19 15:00:00,18.52,18.66,18.505,18.595,680437.0,17.0379,17.1667,17.0241,17.1069,680437.0
2022-09-19 15:30:00,18.6,18.77,18.59,18.755,1413321.0,17.1115,17.2679,17.1023,17.2541,1413321.0
2022-09-20 09:30:00,18.63,18.73,18.25,18.25,487143.0,17.1391,17.2311,16.7895,16.7895,487143.0
2022-09-20 10:00:00,18.24,18.24,18.02,18.12,585997.0,16.7803,16.7803,16.578,16.6699,585997.0
2022-09-20 10:30:00,18.115,18.25,17.995,18.215,510039.0,16.6653,16.7895,16.555,16.7573,510039.0
2022-09-20 11:00:00,18.215,18.32,18.15,18.2,383673.0,16.7573,16.8539,16.6975,16.7435,383673.0
2022-09-20 11:30:00,18.19,18.315,18.18,18.262,409156.0,16.7343,16.8493,16.7251,16.8006,409156.0
2022-09-20 12:00:00,18.26,18.34,18.215,18.25,322424.0,16.7987,16.8723,16.7573,16.7895,322424.0
2022-09-20 12:30:00,18.25,18.38,18.225,18.375,174614.0,16.7895,16.9091,16.7665,16.9045,174614.0
2022-09-20 13:00:00,18.37,18.39,18.295,18.34,164501.0,16.8999,16.9183,16.8309,16.8723,164501.0
2022-09-20 13:30:00,18.34,18.38,18.265,18.34,201543.0,16.8723,16.9091,16.8033,16.8723,201543.0
2022-09-20 14:00:00,18.35,18.4,18.305,18.37,260401.0,16.8815,16.9275,16.8401,16.8999,260401.0
2022-09-20 14:30:00,18.37,18.38,18.26,18.33,197321.0,16.8999,16.9091,16.7987,16.8631,197321.0
2022-09-20 15:00:00,18.33,18.37,18.31,18.35,218478.0,16.8631,16.8999,16.8447,16.8815,218478.0
2022-09-20 15:30:00,18.355,18.445,18.33,18.36,603986.0,16.8861,16.9689,16.8631,16.8907,603986.0
2022-09-21 09:30:00,18.71,18.83,18.31,18.32,754118.0,17.2127,17.3231,16.8447,16.8539,754118.0
2022-09-21 10:00:00,18.32,18.33,18.09,18.25,727332.0,16.8539,16.8631,16.6423,16.7895,727332.0
2022-09-21 10:30:00,18.25,18.29,18.16,18.22,392354.0,16.7895,16.8263,16.7067,16.7619,392354.0
2022-09-21 11:00:00,18.22,18.25,18.1,18.2,355118.0,16.7619,16.7895,16.6515,16.7435,355118.0
2022-09-21 11:30:00,18.2,18.46,18.175,18.4401,457109.0,16.7435,16.9827,16.7205,16.9644,457109.0
2022-09-21 12:00:00,18.44,18.44,18.25,18.29,338443.0,16.9643,16.9643,16.7895,16.8263,338443.0
2022-09-21 12:30:00,18.285,18.31,18.16,18.2,277645.0,16.8217,16.8447,16.7067,16.7435,277645.0
2022-09-21 13:00:00,18.2,18.22,18.145,18.2,251997.0,16.7435,16.7619,16.6929,16.7435,251997.0
2022-09-21 13:30:00,18.2,18.215,18.15,18.19,590919.0,16.7435,16.7573,16.6975,16.7343,590919.0
2022-09-21 14:00:00,18.18,18.18,17.8,17.86,961784.0,16.7251,16.7251,16.3756,16.4308,961784.0
2022-09-21 14:30:00,17.855,18.3,17.81,18.25,1334073.0,16.4262,16.8355,16.3848,16.7895,1334073.0
2022-09-21 15:00:00,18.26,18.27,17.83,17.8317,891954.0,16.7987,16.8079,16.4032,16.4047,891954.0
2022-09-21 15:30:00,17.83,17.895,17.63,17.63,1027049.0,16.4032,16.463,16.2192,16.2192,1027049.0
2022-09-22 09:30:00,18.0,18.13,17.545,17.5599,1008022.0,16.5596,16.6791,16.141,16.1547,1008022.0
2022-09-22 10:00:00,17.5506,17.61,17.3801,17.55,552034.0,16.1461,16.2008,15.9893,16.1456,552034.0
2022-09-22 10:30:00,17.55,17.6,17.405,17.405,376509.0,16.1456,16.1916,16.0122,16.0122,376509.0
2022-09-22 11:00:00,17.4,17.545,17.355,17.51,371098.0,16.0076,16.141,15.9662,16.1088,371098.0
2022-09-22 11:30:00,17.5,17.58,17.455,17.475,190992.0,16.0996,16.1732,16.0582,16.0766,190992.0
2022-09-22 12:00:00,17.465,17.54,17.44,17.46,169836.0,16.0674,16.1364,16.0444,16.0628,169836.0
2022-09-22 12:30:00,17.44,17.48,17.4,17.415,175003.0,16.0444,16.0812,16.0076,16.0214,175003.0
2022-09-22 13:00:00,17.42,17.42,17.28,17.32,270110.0,16.026,16.026,15.8972,15.934,270110.0
2022-09-22 13:30:00,17.32,17.37,17.27,17.2731,216347.0,15.934,15.98,15.888,15.8908,216347.0
2022-09-22 14:00:00,17.27,17.275,17.12,17.175,393888.0,15.888,15.8926,15.75,15.8006,393888.0
2022-09-22 14:30:00,17.17,17.22,17.09,17.185,280547.0,15.796,15.842,15.7224,15.8098,280547.0
2022-09-22 15:00:00,17.185,17.265,17.165,17.215,407184.0,15.8098,15.8834,15.7914,15.8374,407184.0
2022-09-22 15:30:00,17.22,17.26,17.07,17.08,1020916.0,15.842,15.8788,15.704,15.7132,1020916.0
2022-09-23 09:30:00,16.25,16.3,15.66,15.7308,2042850.0,14.9496,14.9956,14.4068,14.4719,2042850.0
2022-09-23 10:00:00,15.73,15.945,15.685,15.91,1140126.0,14.4712,14.669,14.4298,14.6368,1140126.0
2022-09-23 10:30:00,15.9,15.97,15.62,15.62,1561552.0,14.6276,14.692,14.37,14.37,1561552.0
2022-09-23 11:00:00,15.615,15.82,15.6002,15.81,392696.0,14.3654,14.554,14.3518,14.5448,392696.0
2022-09-23 11:30:00,15.81,15.835,15.64,15.725,465132.0,14.5448,14.5678,14.3884,14.4666,465132.0
2022-09-23 12:00:00,15.72,15.73,15.63,15.65,848552.0,14.462,14.4712,14.3792,14.3976,848552.0
2022-09-23 12:30:00,15.64,15.71,15.505,15.69,414916.0,14.3884,14.4528,14.2642,14.4344,414916.0
2022-09-23 13:00:00,15.695,15.74,15.63,15.66,429191.0,14.439,14.4804,14.3792,14.4068,429191.0
2022-09-23 13:30:00,15.65,15.69,15.52,15.58,400832.0,14.3976,14.4344,14.278,14.3332,400832.0
2022-09-23 14:00:00,15.57,15.58,15.45,15.51,408246.0,14.324,14.3332,14.2136,14.2688,408246.0
2022-09-23 14:30:00,15.51,15.515,15.355,15.4362,946484.0,14.2688,14.2734,14.1262,14.2009,946484.0
2022-09-23 15:00:00,15.44,15.545,15.395,15.45,879522.0,14.2044,14.301,14.163,14.2136,879522.0
2022-09-23 15:30:00,15.455,15.545,15.37,15.46,1535099.0,14.2182,14.301,14.14,14.2228,1535099.0
2022-09-26 09:30:00,15.4,15.41,15.075,15.23,759702.0,14.1676,14.1768,13.8686,14.0112,759702.0
2022-09-26 10:00:00,15.23,15.48,15.19,15.395,556040.0,14.0112,14.2412,13.9744,14.163,556040.0
2022-09-26 10:30:00,15.39,15.45,15.27,15.31,738258.0,14.1584,14.2136,14.048,14.0848,738258.0
2022-09-26 11:00:00,15.31,15.335,15.05,15.06,430967.0,14.0848,14.1078,13.8456,13.8548,430967.0
2022-09-26 11:30:00,15.06,15.09,14.85,14.87,686578.0,13.8548,13.8824,13.6616,13.68,686578.0
2022-09-26 12:00:00,14.87,14.87,14.61,14.61,712541.0,13.68,13.68,13.4408,13.4408,712541.0
2022-09-26 12:30:00,14.61,14.675,14.545,14.63,1060722.0,13.4408,13.5006,13.381,13.4592,1060722.0
2022-09-26 13:00:00,14.63,14.64,14.4407,14.49,1095134.0,13.4592,13.4684,13.2851,13.3304,1095134.0
2022-09-26 13:30:00,14.49,14.625,14.49,14.52,805446.0,13.3304,13.4546,13.3304,13.358,805446.0
2022-09-26 14:00:00,14.52,14.69,14.51,14.56,346358.0,13.358,13.5144,13.3488,13.3948,346358.0
2022-09-26 14:30:00,14.555,14.635,14.525,14.595,503304.0,13.3902,13.4638,13.3626,13.427,503304.0
2022-09-26 15:00:00,14.595,14.67,14.52,14.565,584748.0,13.427,13.496,13.358,13.3994,584748.0
2022-09-26 15:30:00,14.565,14.6,14.48,14.6,1592345.0,13.3994,13.4316,13.3212,13.4316,1592345.0
2022-09-27 09:30:00,15.01,15.03,14.58,15.0,2297924.0,13.8088,13.8272,13.4132,13.7996,2297924.0
2022-09-27 10:00:00,15.01,15.11,14.74,14.95,1942770.0,13.8088,13.9008,13.5604,13.7536,1942770.0
2022-09-27 10:30:00,14.955,15.21,14.955,15.21,966259.0,13.7582,13.9928,13.7582,13.9928,966259.0
2022-09-27 11:00:00,15.21,15.27,15.04,15.065,948789.0,13.9928,14.048,13.8364,13.8594,948789.0
2022-09-27 11:30:00,15.065,15.105,14.905,14.92,419414.0,13.8594,13.8962,13.7122,13.726,419414.0
2022-09-27 12:00:00,14.915,14.915,14.62,14.69,964018.0,13.7214,13.7214,13.45,13.5144,964018.0
2022-09-27 12:30:00,14.69,14.725,14.61,14.695,602191.0,13.5144,13.5466,13.4408,13.519,602191.0
2022-09-27 13:00:00,14.69,14.7,14.62,14.675,528602.0,13.5144,13.5236,13.45,13.5006,528602.0
2022-09-27 13:30:00,14.675,14.7657,14.643,14.76,352924.0,13.5006,13.5841,13.4712,13.5788,352924.0
2022-09-27 14:00:00,14.76,14.82,14.65,14.68,688160.0,13.5788,13.634,13.4776,13.5052,688160.0
2022-09-27 14:30:00,14.67,14.89,14.66,14.88,397593.0,13.496,13.6984,13.4868,13.6892,397593.0
2022-09-27 15:00:00,14.88,14.9,14.8249,14.85,464964.0,13.6892,13.7076,13.6385,13.6616,464964.0
2022-09-27 15:30:00,14.845,14.88,14.8,14.85,1093953.0,13.657,13.6892,13.6156,13.6616,1093953.0
2022-09-28 09:30:00,15.09,15.1,14.8,14.98,750780.0,13.8824,13.8916,13.6156,13.7812,750780.0
2022-09-28 10:00:00,14.98,15.185,14.9,15.17,776759.0,13.7812,13.9698,13.7076,13.956,776759.0
2022-09-28 10:30:00,15.17,15.32,15.14,15.15,1609715.0,13.956,14.094,13.9284,13.9376,1609715.0
2022-09-28 11:00:00,15.14,15.34,15.13,15.32,1044199.0,13.9284,14.1124,13.9192,14.094,1044199.0
2022-09-28 11:30:00,15.32,15.415,15.26,15.37,912933.0,14.094,14.1814,14.0388,14.14,912933.0
2022-09-28 12:00:00,15.37,15.53,15.36,15.5,1133132.0,14.14,14.2872,14.1308,14.2596,1133132.0
2022-09-28 12:30:00,15.505,15.53,15.3528,15.395,726755.0,14.2642,14.2872,14.1242,14.163,726755.0
2022-09-28 13:00:00,15.4,15.455,15.38,15.42,884865.0,14.1676,14.2182,14.1492,14.186,884865.0
2022-09-28 13:30:00,15.41,15.48,15.4,15.47,280985.0,14.1768,14.2412,14.1676,14.232,280985.0
2022-09-28 14:00:00,15.47,15.5189,15.45,15.5,272221.0,14.232,14.277,14.2136,14.2596,272221.0
2022-09-28 14:30:00,15.505,15.63,15.495,15.605,389188.0,14.2642,14.3792,14.255,14.3562,389188.0
2022-09-28 15:00:00,15.6,15.695,15.6,15.665,450314.0,14.3516,14.439,14.3516,14.4114,450314.0
2022-09-28 15:30:00,15.67,15.72,15.6,15.62,1245558.0,14.416,14.462,14.3516,14.37,1245558.0
2022-09-29 09:30:00,15.46,15.46,15.0205,15.17,836871.0,14.2228,14.2228,13.8185,13.956,836871.0
2022-09-29 10:00:00,15.16,15.17,14.91,15.0205,687307.0,13.9468,13.956,13.7168,13.8185,687307.0
2022-09-29 10:30:00,15.02,15.34,14.93,15.28,600362.0,13.818,14.1124,13.7352,14.0572,600362.0
2022-09-29 11:00:00,15.28,15.4053,15.235,15.265,566983.0,14.0572,14.1725,14.0158,14.0434,566983.0
2022-09-29 11:30:00,15.27,15.52,15.245,15.46,744589.0,14.048,14.278,14.025,14.2228,744589.0
2022-09-29 12:00:00,15.46,15.53,15.405,15.47,213987.0,14.2228,14.2872,14.1722,14.232,213987.0
2022-09-29 12:30:00,15.47,15.565,15.47,15.53,222449.0,14.232,14.3194,14.232,14.2872,222449.0
2022-09-29 13:00:00,15.53,15.545,15.475,15.51,140456.0,14.2872,14.301,14.2366,14.2688,140456.0
2022-09-29 13:30:00,15.51,15.56,15.41,15.415,154973.0,14.2688,14.3148,14.1768,14.1814,154973.0
2022-09-29 14:00:00,15.41,15.435,15.3,15.395,236935.0,14.1768,14.1998,14.0756,14.163,236935.0
2022-09-29 14:30:00,15.395,15.52,15.385,15.43,492509.0,14.163,14.278,14.1538,14.1952,492509.0
2022-09-29 15:00:00,15.43,15.555,15.43,15.53,474402.0,14.1952,14.3102,14.1952,14.2872,474402.0
2022-09-29 15:30:00,15.53,15.635,15.515,15.58,806520.0,14.2872,14.3838,14.2734,14.3332,806520.0
2022-09-30 09:30:00,15.42,15.53,15.16,15.495,594833.0,14.186,14.2872,13.9468,14.255,594833.0
2022-09-30 10:00:00,15.5,15.57,15.305,15.45,875944.0,14.2596,14.324,14.0802,14.2136,875944.0
2022-09-30 10:30:00,15.45,15.545,15.43,15.49,760216.0,14.2136,14.301,14.1952,14.2504,760216.0
2022-09-30 11:00:00,15.5,15.7598,15.5,15.72,808312.0,14.2596,14.4986,14.2596,14.462,808312.0
2022-09-30 11:30:00,15.71,15.77,15.65,15.65,293787.0,14.4528,14.508,14.3976,14.3976,293787.0
2022-09-30 12:00:00,15.6501,15.68,15.54,15.56,199853.0,14.3977,14.4252,14.2964,14.3148,199853.0
2022-09-30 12:30:00,15.56,15.67,15.54,15.63,171884.0,14.3148,14.416,14.2964,14.3792,171884.0
2022-09-30 13:00:00,15.63,15.685,15.59,15.605,199545.0,14.3792,14.4298,14.3424,14.3562,199545.0
2022-09-30 13:30:00,15.61,15.635,15.46,15.46,453259.0,14.3608,14.3838,14.2228,14.2228,453259.0
2022-09-30 14:00:00,15.46,15.47,15.335,15.34,301614.0,14.2228,14.232,14.1078,14.1124,301614.0
2022-09-30 14:30:00,15.35,15.385,15.245,15.31,469528.0,14.1216,14.1538,14.025,14.0848,469528.0
2022-09-30 15:00:00,15.31,15.4,15.285,15.37,430589.0,14.0848,14.1676,14.0618,14.14,430589.0
2022-09-30 15:30:00,15.37,15.425,15.295,15.36,1749975.0,14.14,14.1906,14.071,14.1308,1749975.0
2022-10-03 09:30:00,16.21,16.495,16.135,16.36,1014651.0,14.9128,15.175,14.8438,15.0508,1014651.0
2022-10-03 10:00:00,16.37,16.49,16.3,16.44,408731.0,15.06,15.1704,14.9956,15.1244,408731.0
2022-10-03 10:30:00,16.445,16.525,16.32,16.48,380612.0,15.129,15.2026,15.014,15.1612,380612.0
2022-10-03 11:00:00,16.48,16.54,16.4,16.44,321279.0,15.1612,15.2164,15.0876,15.1244,321279.0
2022-10-03 11:30:00,16.44,16.51,16.38,16.45,359263.0,15.1244,15.1888,15.0692,15.1336,359263.0
2022-10-03 12:00:00,16.45,16.535,16.36,16.415,171103.0,15.1336,15.2118,15.0508,15.1014,171103.0
2022-10-03 12:30:00,16.415,16.48,16.3999,16.47,156589.0,15.1014,15.1612,15.0875,15.152,156589.0
2022-10-03 13:00:00,16.48,16.52,16.445,16.465,192081.0,15.1612,15.198,15.129,15.1474,192081.0
2022-10-03 13:30:00,16.47,16.535,16.465,16.485,259586.0,15.152,15.2118,15.1474,15.1658,259586.0
2022-10-03 14:00:00,16.49,16.5475,16.46,16.535,391626.0,15.1704,15.2233,15.1428,15.2118,391626.0
2022-10-03 14:30:00,16.53,16.59,16.49,16.495,664332.0,15.2072,15.2624,15.1704,15.175,664332.0
2022-10-03 15:00:00,16.5,16.525,16.45,16.49,498108.0,15.1796,15.2026,15.1336,15.1704,498108.0
2022-10-03 15:30:00,16.49,16.52,16.38,16.39,1428131.0,15.1704,15.198,15.0692,15.0784,1428131.0
2022-10-04 09:30:00,16.84,16.9,16.67,16.73,2407861.0,15.4924,15.5476,15.336,15.3912,2407861.0
2022-10-04 10:00:00,16.73,17.1,16.73,17.01,839501.0,15.3912,15.7316,15.3912,15.6488,839501.0
2022-10-04 10:30:00,17.01,17.31,16.985,17.29,1067884.0,15.6488,15.9248,15.6258,15.9064,1067884.0
2022-10-04 11:00:00,17.3,17.31,17.05,17.07,1076859.0,15.9156,15.9248,15.6856,15.704,1076859.0
2022-10-04 11:30:00,17.07,17.17,17.01,17.16,804188.0,15.704,15.796,15.6488,15.7868,804188.0
2022-10-04 12:00:00,17.15,17.23,17.105,17.125,392768.0,15.7776,15.8512,15.7362,15.7546,392768.0
2022-10-04 12:30:00,17.13,17.18,16.96,16.99,1819769.0,15.7592,15.8052,15.6028,15.6304,1819769.0
2022-10-04 13:00:00,16.99,17.09,16.96,17.09,274334.0,15.6304,15.7224,15.6028,15.7224,274334.0
2022-10-04 13:30:00,17.09,17.15,17.045,17.12,336637.0,15.7224,15.7776,15.681,15.75,336637.0
2022-10-04 14:00:00,17.12,17.29,17.12,17.225,368666.0,15.75,15.9064,15.75,15.8466,368666.0
2022-10-04 14:30:00,17.235,17.275,17.22,17.24,344818.0,15.8558,15.8926,15.842,15.8604,344818.0
2022-10-04 15:00:00,17.245,17.325,17.235,17.275,494580.0,15.865,15.9386,15.8558,15.8926,494580.0
2022-10-04 15:30:00,17.27,17.34,17.23,17.33,998601.0,15.888,15.9524,15.8512,15.9432,998601.0
2022-10-05 09:30:00,17.27,17.41,17.12,17.26,570668.0,15.888,16.0168,15.75,15.8788,570668.0
2022-10-05 10:00:00,17.26,17.26,16.77,16.91,455028.0,15.8788,15.8788,15.428,15.5568,455028.0
2022-10-05 10:30:00,16.91,17.28,16.91,17.24,636543.0,15.5568,15.8972,15.5568,15.8604,636543.0
2022-10-05 11:00:00,17.25,17.49,17.245,17.47,768286.0,15.8696,16.0904,15.865,16.072,768286.0
2022-10-05 11:30:00,17.475,17.66,17.44,17.655,622415.0,16.0766,16.2468,16.0444,16.2422,622415.0
2022-10-05 12:00:00,17.66,17.79,17.625,17.74,522447.0,16.2468,16.3664,16.2146,16.3204,522447.0
2022-10-05 12:30:00,17.74,17.91,17.725,17.9,412794.0,16.3204,16.4768,16.3066,16.4676,412794.0
2022-10-05 13:00:00,17.91,18.13,17.885,18.13,616061.0,16.4768,16.6791,16.4538,16.6791,616061.0
2022-10-05 13:30:00,18.12,18.175,18.03,18.07,559722.0,16.6699,16.7205,16.5872,16.624,559722.0
2022-10-05 14:00:00,18.07,18.18,17.995,18.05,809662.0,16.624,16.7251,16.555,16.6056,809662.0
2022-10-05 14:30:00,18.05,18.145,18.01,18.12,343768.0,16.6056,16.6929,16.5688,16.6699,343768.0
2022-10-05 15:00:00,18.125,18.165,18.0,18.02,636380.0,16.6745,16.7113,16.5596,16.578,636380.0
2022-10-05 15:30:00,18.02,18.115,17.97,18.01,1046122.0,16.578,16.6653,16.532,16.5688,1046122.0
2022-10-06 09:30:00,17.71,18.23,17.7,18.165,823732.0,16.2928,16.7711,16.2836,16.7113,823732.0
2022-10-06 10:00:00,18.165,18.19,17.95,18.1,756028.0,16.7113,16.7343,16.5136,16.6515,756028.0
2022-10-06 10:30:00,18.09,18.31,18.06,18.31,639147.0,16.6423,16.8447,16.6148,16.8447,639147.0
2022-10-06 11:00:00,18.3,18.575,18.26,18.555,998024.0,16.8355,17.0885,16.7987,17.0701,998024.0
2022-10-06 11:30:00,18.56,18.6,18.415,18.42,452981.0,17.0747,17.1115,16.9413,16.9459,452981.0
2022-10-06 12:00:00,18.41,18.465,18.36,18.46,277053.0,16.9367,16.9873,16.8907,16.9827,277053.0
2022-10-06 12:30:00,18.47,18.505,18.41,18.4425,186839.0,16.9919,17.0241,16.9367,16.9666,186839.0
2022-10-06 13:00:00,18.445,18.5775,18.43,18.56,223573.0,16.9689,17.0908,16.9551,17.0747,223573.0
2022-10-06 13:30:00,18.56,18.6467,18.51,18.635,226496.0,17.0747,17.1545,17.0287,17.1437,226496.0
2022-10-06 14:00:00,18.635,18.67,18.52,18.535,391455.0,17.1437,17.1759,17.0379,17.0517,391455.0
2022-10-06 14:30:00,18.53,18.57,18.46,18.535,1059807.0,17.0471,17.0839,16.9827,17.0517,1059807.0
2022-10-06 15:00:00,18.53,18.59,18.49,18.59,1036824.0,17.0471,17.1023,17.0103,17.1023,1036824.0
2022-10-06 15:30:00,18.585,18.67,18.53,18.62,2036693.0,17.0977,17.1759,17.0471,17.1299,2036693.0
2022-10-07 09:30:00,18.7,19.03,18.64,18.935,1531239.0,17.2035,17.5071,17.1483,17.4197,1531239.0
2022-10-07 10:00:00,18.94,19.12,18.69,19.08,1803851.0,17.4243,17.5899,17.1943,17.5531,1803851.0
2022-10-07 10:30:00,19.08,19.31,19.04,19.23,1192243.0,17.5531,17.7647,17.5163,17.6911,1192243.0
2022-10-07 11:00:00,19.225,19.25,19.085,19.165,898720.0,17.6865,17.7095,17.5577,17.6313,898720.0
2022-10-07 11:30:00,19.17,19.17,18.98,19.015,713615.0,17.6359,17.6359,17.4611,17.4933,713615.0
2022-10-07 12:00:00,19.015,19.07,18.75,18.785,842923.0,17.4933,17.5439,17.2495,17.2817,842923.0
2022-10-07 12:30:00,18.785,18.79,18.59,18.685,441388.0,17.2817,17.2863,17.1023,17.1897,441388.0
2022-10-07 13:00:00,18.69,18.755,18.615,18.75,325493.0,17.1943,17.2541,17.1253,17.2495,325493.0
2022-10-07 13:30:00,18.745,18.92,18.715,18.915,642716.0,17.2449,17.4059,17.2173,17.4013,642716.0
2022-10-07 14:00:00,18.915,18.935,18.845,18.915,426614.0,17.4013,17.4197,17.3369,17.4013,426614.0
2022-10-07 14:30:00,18.92,19.01,18.75,18.76,746562.0,17.4059,17.4887,17.2495,17.2587,746562.0
2022-10-07 15:00:00,18.75,18.775,18.4,18.425,709819.0,17.2495,17.2725,16.9275,16.9505,709819.0
2022-10-07 15:30:00,18.42,18.63,18.39,18.59,1640523.0,16.9459,17.1391,16.9183,17.1023,1640523.0
2022-10-10 09:30:00,18.51,18.64,18.06,18.06,908320.0,17.0287,17.1483,16.6148,16.6148,908320.0
2022-10-10 10:00:00,18.06,18.13,17.98,18.105,462703.0,16.6148,16.6791,16.5412,16.6561,462703.0
2022-10-10 10:30:00,18.1,18.1,17.6377,17.67,473067.0,16.6515,16.6515,16.2262,16.256,473067.0
2022-10-10 11:00:00,17.675,17.83,17.535,17.68,447356.0,16.2606,16.4032,16.1318,16.2652,447356.0
2022-10-10 11:30:00,17.68,17.785,17.61,17.765,271499.0,16.2652,16.3618,16.2008,16.3434,271499.0
2022-10-10 12:00:00,17.76,17.815,17.675,17.7,210072.0,16.3388,16.3894,16.2606,16.2836,210072.0
2022-10-10 12:30:00,17.695,17.745,17.66,17.72,176998.0,16.279,16.325,16.2468,16.302,176998.0
2022-10-10 13:00:00,17.725,17.73,17.645,17.685,169461.0,16.3066,16.3112,16.233,16.2698,169461.0
2022-10-10 13:30:00,17.68,17.925,17.68,17.855,427677.0,16.2652,16.4906,16.2652,16.4262,427677.0
2022-10-10 14:00:00,17.86,17.875,17.545,17.55,283594.0,16.4308,16.4446,16.141,16.1456,283594.0
2022-10-10 14:30:00,17.55,17.64,17.52,17.565,421444.0,16.1456,16.2284,16.118,16.1594,421444.0
2022-10-10 15:00:00,17.565,17.6,17.5,17.545,583087.0,16.1594,16.1916,16.0996,16.141,583087.0
2022-10-10 15:30:00,17.55,17.72,17.54,17.665,2349495.0,16.1456,16.302,16.1364,16.2514,2349495.0
2022-10-11 09:30:00,17.24,17.71,17.165,17.455,1606365.0,15.8604,16.2928,15.7914,16.0582,1606365.0
2022-10-11 10:00:00,17.45,17.49,17.14,17.38,898357.0,16.0536,16.0904,15.7684,15.9892,898357.0
2022-10-11 10:30:00,17.37,17.65,17.32,17.515,646883.0,15.98,16.2376,15.934,16.1134,646883.0
2022-10-11 11:00:00,17.51,17.66,17.505,17.6399,700526.0,16.1088,16.2468,16.1042,16.2283,700526.0
2022-10-11 11:30:00,17.64,17.7476,17.57,17.66,511684.0,16.2284,16.3274,16.164,16.2468,511684.0
2022-10-11 12:00:00,17.665,17.76,17.53,17.74,334732.0,16.2514,16.3388,16.1272,16.3204,334732.0
2022-10-11 12:30:00,17.75,17.81,17.595,17.605,286311.0,16.3296,16.3848,16.187,16.1962,286311.0
2022-10-11 13:00:00,17.6,17.61,17.5,17.52,283761.0,16.1916,16.2008,16.0996,16.118,283761.0
2022-10-11 13:30:00,17.52,17.62,17.49,17.59,346583.0,16.118,16.21,16.0904,16.1824,346583.0
2022-10-11 14:00:00,17.59,17.595,17.425,17.46,249933.0,16.1824,16.187,16.0306,16.0628,249933.0
2022-10-11 14:30:00,17.46,17.485,17.19,17.2,369471.0,16.0628,16.0858,15.8144,15.8236,369471.0
2022-10-11 15:00:00,17.19,17.2,17.1,17.18,647573.0,15.8144,15.8236,15.7316,15.8052,647573.0
2022-10-11 15:30:00,17.185,17.27,17.1157,17.13,1226767.0,15.8098,15.888,15.746,15.7592,1226767.0
2022-10-12 09:30:00,16.97,17.03,16.645,16.69,881480.0,15.612,15.6672,15.313,15.3544,881480.0
2022-10-12 10:00:00,16.69,16.765,16.315,16.45,849800.0,15.3544,15.4234,15.0094,15.1336,849800.0
2022-10-12 10:30:00,16.45,16.775,16.42,16.755,529298.0,15.1336,15.4326,15.106,15.4142,529298.0
2022-10-12 11:00:00,16.75,16.98,16.75,16.85,820720.0,15.4096,15.6212,15.4096,15.5016,820720.0
2022-10-12 11:30:00,16.85,16.945,16.73,16.91,485895.0,15.5016,15.589,15.3912,15.5568,485895.0
2022-10-12 12:00:00,16.92,16.94,16.77,16.905,489152.0,15.566,15.5844,15.428,15.5522,489152.0
2022-10-12 12:30:00,16.91,17.055,16.86,17.03,328622.0,15.5568,15.6902,15.5108,15.6672,328622.0
2022-10-12 13:00:00,17.02,17.18,16.98,17.17,382698.0,15.658,15.8052,15.6212,15.796,382698.0
2022-10-12 13:30:00,17.17,17.27,17.165,17.2,388963.0,15.796,15.888,15.7914,15.8236,388963.0
2022-10-12 14:00:00,17.21,17.395,17.18,17.39,611698.0,15.8328,16.003,15.8052,15.9984,611698.0
2022-10-12 14:30:00,17.395,17.45,17.2,17.22,617123.0,16.003,16.0536,15.8236,15.842,617123.0
2022-10-12 15:00:00,17.21,17.22,17.13,17.175,585998.0,15.8328,15.842,15.7592,15.8006,585998.0
2022-10-12 15:30:00,17.17,17.26,17.15,17.165,1074331.0,15.796,15.8788,15.7776,15.7914,1074331.0
2022-10-13 09:30:00,16.75,17.22,16.66,17.07,781334.0,15.4096,15.842,15.3268,15.704,781334.0
2022-10-13 10:00:00,17.075,17.15,16.9,16.97,544183.0,15.7086,15.7776,15.5476,15.612,544183.0
2022-10-13 10:30:00,16.97,17.59,16.96,17.56,625656.0,15.612,16.1824,15.6028,16.1548,625656.0
2022-10-13 11:00:00,17.55,17.88,17.49,17.72,731891.0,16.1456,16.4492,16.0904,16.302,731891.0
2022-10-13 11:30:00,17.73,17.995,17.68,17.945,499731.0,16.3112,16.555,16.2652,16.509,499731.0
2022-10-13 12:00:00,17.9484,18.0,17.68,17.755,389670.0,16.5121,16.5596,16.2652,16.3342,389670.0
2022-10-13 12:30:00,17.76,17.925,17.73,17.87,237516.0,16.3388,16.4906,16.3112,16.44,237516.0
2022-10-13 13:00:00,17.87,18.02,17.835,17.97,251192.0,16.44,16.578,16.4078,16.532,251192.0
2022-10-13 13:30:00,17.97,18.045,17.87,17.87,353863.0,16.532,16.601,16.44,16.44,353863.0
2022-10-13 14:00:00,17.87,17.87,17.73,17.7691,241603.0,16.44,16.44,16.3112,16.3471,241603.0
2022-10-13 14:30:00,17.76,17.915,17.76,17.905,183188.0,16.3388,16.4814,16.3388,16.4722,183188.0
2022-10-13 15:00:00,17.9,17.915,17.8,17.815,472391.0,16.4676,16.4814,16.3756,16.3894,472391.0
2022-10-13 15:30:00,17.81,17.865,17.75,17.77,928786.0,16.3848,16.4354,16.3296,16.348,928786.0
2022-10-14 09:30:00,17.53,17.95,17.405,17.5,767149.0,16.1272,16.5136,16.0122,16.0996,767149.0
2022-10-14 10:00:00,17.5,17.57,17.22,17.34,627903.0,16.0996,16.164,15.842,15.9524,627903.0
2022-10-14 10:30:00,17.34,17.41,17.08,17.09,776004.0,15.9524,16.0168,15.7132,15.7224,776004.0
2022-10-14 11:00:00,17.09,17.17,17.0,17.17,716667.0,15.7224,15.796,15.6396,15.796,716667.0
2022-10-14 11:30:00,17.17,17.22,16.835,16.84,872125.0,15.796,15.842,15.4878,15.4924,872125.0
2022-10-14 12:00:00,16.8499,16.97,16.655,16.855,1009328.0,15.5015,15.612,15.3222,15.5062,1009328.0
2022-10-14 12:30:00,16.855,16.95,16.79,16.8,235399.0,15.5062,15.5936,15.4464,15.4556,235399.0
2022-10-14 13:00:00,16.795,16.83,16.62,16.755,503391.0,15.451,15.4832,15.29,15.4142,503391.0
2022-10-14 13:30:00,16.755,16.92,16.735,16.75,622774.0,15.4142,15.566,15.3958,15.4096,622774.0
2022-10-14 14:00:00,16.7516,16.7516,16.59,16.605,551239.0,15.4111,15.4111,15.2624,15.2762,551239.0
2022-10-14 14:30:00,16.605,16.78,16.57,16.755,973346.0,15.2762,15.4372,15.244,15.4142,973346.0
2022-10-14 15:00:00,16.75,16.76,16.59,16.685,686414.0,15.4096,15.4188,15.2624,15.3498,686414.0
2022-10-14 15:30:00,16.69,16.77,16.54,16.58,1581918.0,15.3544,15.428,15.2164,15.2532,1581918.0
2022-10-17 09:30:00,17.0,17.49,16.988,17.145,753265.0,15.6396,16.0904,15.6285,15.773,753265.0
2022-10-17 10:00:00,17.15,17.28,17.14,17.19,356817.0,15.7776,15.8972,15.7684,15.8144,356817.0
2022-10-17 10:30:00,17.2,17.29,17.06,17.135,317399.0,15.8236,15.9064,15.6948,15.7638,317399.0
2022-10-17 11:00:00,17.14,17.27,17.14,17.215,394350.0,15.7684,15.888,15.7684,15.8374,394350.0
2022-10-17 11:30:00,17.215,17.245,17.14,17.225,252058.0,15.8374,15.865,15.7684,15.8466,252058.0
2022-10-17 12:00:00,17.22,17.28,17.15,17.23,156060.0,15.842,15.8972,15.7776,15.8512,156060.0
2022-10-17 12:30:00,17.24,17.28,17.15,17.25,220284.0,15.8604,15.8972,15.7776,15.8696,220284.0
2022-10-17 13:00:00,17.25,17.285,17.185,17.26,187667.0,15.8696,15.9018,15.8098,15.8788,187667.0
2022-10-17 13:30:00,17.25,17.2827,17.17,17.17,312657.0,15.8696,15.8997,15.796,15.796,312657.0
2022-10-17 14:00:00,17.17,17.195,17.01,17.09,235599.0,15.796,15.819,15.6488,15.7224,235599.0
2022-10-17 14:30:00,17.085,17.15,17.065,17.11,163709.0,15.7178,15.7776,15.6994,15.7408,163709.0
2022-10-17 15:00:00,17.1,17.11,17.04,17.075,211286.0,15.7316,15.7408,15.6764,15.7086,211286.0
2022-10-17 15:30:00,17.07,17.105,16.935,16.95,638181.0,15.704,15.7362,15.5798,15.5936,638181.0
2022-10-18 09:30:00,17.13,17.302,16.8,16.8001,640918.0,15.7592,15.9174,15.4556,15.4557,640918.0
2022-10-18 10:00:00,16.8,16.895,16.67,16.67,670226.0,15.4556,15.543,15.336,15.336,670226.0
2022-10-18 10:30:00,16.67,16.73,16.52,16.57,646158.0,15.336,15.3912,15.198,15.244,646158.0
2022-10-18 11:00:00,16.565,16.63,16.43,16.49,732671.0,15.2394,15.2992,15.1152,15.1704,732671.0
2022-10-18 11:30:00,16.49,16.515,16.34,16.46,976927.0,15.1704,15.1934,15.0324,15.1428,976927.0
2022-10-18 12:00:00,16.46,16.635,16.4,16.475,811439.0,15.1428,15.3038,15.0876,15.1566,811439.0
2022-10-18 12:30:00,16.48,16.66,16.475,16.6,225346.0,15.1612,15.3268,15.1566,15.2716,225346.0
2022-10-18 13:00:00,16.61,17.03,16.585,17.03,667423.0,15.2808,15.6672,15.2578,15.6672,667423.0
2022-10-18 13:30:00,17.035,17.07,16.905,16.925,342322.0,15.6718,15.704,15.5522,15.5706,342322.0
2022-10-18 14:00:00,16.92,17.04,16.87,17.025,894763.0,15.566,15.6764,15.52,15.6626,894763.0
2022-10-18 14:30:00,17.02,17.065,16.7809,16.895,733872.0,15.658,15.6994,15.438,15.543,733872.0
2022-10-18 15:00:00,16.895,17.085,16.88,16.97,808996.0,15.543,15.7178,15.5292,15.612,808996.0
2022-10-18 15:30:00,16.97,17.1,16.9,17.095,1524417.0,15.612,15.7316,15.5476,15.727,1524417.0
2022-10-19 09:30:00,17.09,17.48,16.87,17.09,1674582.0,15.7224,16.0812,15.52,15.7224,1674582.0
2022-10-19 10:00:00,17.08,17.4,17.0,17.395,468990.0,15.7132,16.0076,15.6396,16.003,468990.0
2022-10-19 10:30:00,17.4,17.465,17.27,17.3,562616.0,16.0076,16.0674,15.888,15.9156,562616.0
2022-10-19 11:00:00,17.29,17.39,17.28,17.34,268947.0,15.9064,15.9984,15.8972,15.9524,268947.0
2022-10-19 11:30:00,17.335,17.445,17.28,17.385,212116.0,15.9478,16.049,15.8972,15.9938,212116.0
2022-10-19 12:00:00,17.385,17.4,17.3,17.34,178731.0,15.9938,16.0076,15.9156,15.9524,178731.0
2022-10-19 12:30:00,17.34,17.445,17.34,17.43,928255.0,15.9524,16.049,15.9524,16.0352,928255.0
2022-10-19 13:00:00,17.42,17.46,17.3416,17.44,187144.0,16.026,16.0628,15.9538,16.0444,187144.0
2022-10-19 13:30:00,17.435,17.655,17.41,17.625,444119.0,16.0398,16.2422,16.0168,16.2146,444119.0
2022-10-19 14:00:00,17.62,17.735,17.61,17.72,415667.0,16.21,16.3158,16.2008,16.302,415667.0
2022-10-19 14:30:00,17.72,17.75,17.695,17.73,281717.0,16.302,16.3296,16.279,16.3112,281717.0
2022-10-19 15:00:00,17.73,17.78,17.7,17.765,448425.0,16.3112,16.3572,16.2836,16.3434,448425.0
2022-10-19 15:30:00,17.765,17.79,17.635,17.76,1597130.0,16.3434,16.3664,16.2238,16.3388,1597130.0
2022-10-20 09:30:00,18.05,18.36,18.0,18.28,1060906.0,16.6056,16.8907,16.5596,16.8171,1060906.0
2022-10-20 10:00:00,18.28,18.495,18.275,18.485,522015.0,16.8171,17.0149,16.8125,17.0057,522015.0
2022-10-20 10:30:00,18.48,18.625,18.425,18.59,741651.0,17.0011,17.1345,16.9505,17.1023,741651.0
2022-10-20 11:00:00,18.59,18.605,18.43,18.53,522329.0,17.1023,17.1161,16.9551,17.0471,522329.0
2022-10-20 11:30:00,18.535,18.545,18.355,18.3601,583328.0,17.0517,17.0609,16.8861,16.8908,583328.0
2022-10-20 12:00:00,18.37,18.375,18.17,18.24,549430.0,16.8999,16.9045,16.7159,16.7803,549430.0
2022-10-20 12:30:00,18.23,18.38,18.195,18.37,353479.0,16.7711,16.9091,16.7389,16.8999,353479.0
2022-10-20 13:00:00,18.36,18.38,18.13,18.315,380048.0,16.8907,16.9091,16.6791,16.8493,380048.0
2022-10-20 13:30:00,18.32,18.35,18.255,18.295,701655.0,16.8539,16.8815,16.7941,16.8309,701655.0
2022-10-20 14:00:00,18.295,18.32,18.065,18.09,478269.0,16.8309,16.8539,16.6194,16.6423,478269.0
2022-10-20 14:30:00,18.085,18.235,18.0601,18.22,304276.0,16.6378,16.7757,16.6148,16.7619,304276.0
2022-10-20 15:00:00,18.215,18.295,18.18,18.215,453839.0,16.7573,16.8309,16.7251,16.7573,453839.0
2022-10-20 15:30:00,18.21,18.31,18.055,18.3,1621802.0,16.7527,16.8447,16.6102,16.8355,1621802.0
2022-10-21 09:30:00,18.35,18.545,18.15,18.32,1062518.0,16.8815,17.0609,16.6975,16.8539,1062518.0
2022-10-21 10:00:00,18.32,18.54,18.3,18.41,894973.0,16.8539,17.0563,16.8355,16.9367,894973.0
2022-10-21 10:30:00,18.41,18.475,18.24,18.35,714858.0,16.9367,16.9965,16.7803,16.8815,714858.0
2022-10-21 11:00:00,18.36,18.43,18.15,18.4,493707.0,16.8907,16.9551,16.6975,16.9275,493707.0
2022-10-21 11:30:00,18.405,18.68,18.355,18.65,672925.0,16.9321,17.1851,16.8861,17.1575,672925.0
2022-10-21 12:00:00,18.66,18.72,18.49,18.57,338361.0,17.1667,17.2219,17.0103,17.0839,338361.0
2022-10-21 12:30:00,18.565,18.625,18.515,18.545,303309.0,17.0793,17.1345,17.0333,17.0609,303309.0
2022-10-21 13:00:00,18.55,18.69,18.535,18.655,342858.0,17.0655,17.1943,17.0517,17.1621,342858.0
2022-10-21 13:30:00,18.655,18.81,18.655,18.805,524301.0,17.1621,17.3047,17.1621,17.3001,524301.0
2022-10-21 14:00:00,18.81,18.815,18.75,18.775,311878.0,17.3047,17.3093,17.2495,17.2725,311878.0
2022-10-21 14:30:00,18.77,18.825,18.755,18.81,250739.0,17.2679,17.3185,17.2541,17.3047,250739.0
2022-10-21 15:00:00,18.81,18.95,18.805,18.9,329938.0,17.3047,17.4335,17.3001,17.3875,329938.0
2022-10-21 15:30:00,18.89,18.92,18.83,18.9,1134254.0,17.3783,17.4059,17.3231,17.3875,1134254.0
2022-10-24 09:30:00,18.72,19.28,18.54,19.23,1009829.0,17.2219,17.7371,17.0563,17.6911,1009829.0
2022-10-24 10:00:00,19.245,19.275,18.9,19.085,822555.0,17.7049,17.7325,17.3875,17.5577,822555.0
2022-10-24 10:30:00,19.08,19.35,19.03,19.21,959851.0,17.5531,17.8015,17.5071,17.6727,959851.0
2022-10-24 11:00:00,19.205,19.245,19.03,19.245,536028.0,17.6681,17.7049,17.5071,17.7049,536028.0
2022-10-24 11:30:00,19.245,19.28,19.07,19.22,509847.0,17.7049,17.7371,17.5439,17.6819,509847.0
2022-10-24 12:00:00,19.22,19.32,19.2,19.26,315400.0,17.6819,17.7739,17.6635,17.7187,315400.0
2022-10-24 12:30:00,19.26,19.32,19.24,19.275,241307.0,17.7187,17.7739,17.7003,17.7325,241307.0
2022-10-24 13:00:00,19.275,19.28,18.975,18.975,435673.0,17.7325,17.7371,17.4565,17.4565,435673.0
2022-10-24 13:30:00,18.97,19.115,18.97,19.115,313311.0,17.4519,17.5853,17.4519,17.5853,313311.0
2022-10-24 14:00:00,19.115,19.2,19.1,19.185,451959.0,17.5853,17.6635,17.5715,17.6497,451959.0
2022-10-24 14:30:00,19.185,19.255,19.05,19.235,393865.0,17.6497,17.7141,17.5255,17.6957,393865.0
2022-10-24 15:00:00,19.24,19.26,19.12,19.135,394161.0,17.7003,17.7187,17.5899,17.6037,394161.0
2022-10-24 15:30:00,19.14,19.14,18.995,19.095,1004819.0,17.6083,17.6083,17.4749,17.5669,1004819.0
2022-10-25 09:30:00,19.11,19.565,19.015,19.5192,1177058.0,17.5807,17.9993,17.4933,17.9572,1177058.0
2022-10-25 10:00:00,19.52,19.54,19.285,19.48,383751.0,17.9579,17.9763,17.7417,17.9211,383751.0
2022-10-25 10:30:00,19.485,19.64,19.31,19.6,931677.0,17.9257,18.0683,17.7647,18.0315,931677.0
2022-10-25 11:00:00,19.6,19.67,19.59,19.61,434497.0,18.0315,18.0959,18.0223,18.0407,434497.0
2022-10-25 11:30:00,19.605,19.625,19.52,19.59,353232.0,18.0361,18.0545,17.9579,18.0223,353232.0
2022-10-25 12:00:00,19.6,19.635,19.555,19.56,291862.0,18.0315,18.0637,17.9901,17.9947,291862.0
2022-10-25 12:30:00,19.555,19.61,19.525,19.59,205684.0,17.9901,18.0407,17.9625,18.0223,205684.0
2022-10-25 13:00:00,19.595,19.61,19.4321,19.53,321175.0,18.0269,18.0407,17.877,17.9671,321175.0
2022-10-25 13:30:00,19.54,19.61,19.54,19.6,303195.0,17.9763,18.0407,17.9763,18.0315,303195.0
2022-10-25 14:00:00,19.595,19.615,19.52,19.59,339084.0,18.0269,18.0453,17.9579,18.0223,339084.0
2022-10-25 14:30:00,19.6,19.605,19.24,19.2463,452556.0,18.0315,18.0361,17.7003,17.7061,452556.0
2022-10-25 15:00:00,19.245,19.46,19.23,19.425,527752.0,17.7049,17.9027,17.6911,17.8705,527752.0
2022-10-25 15:30:00,19.425,19.55,19.39,19.51,1753803.0,17.8705,17.9855,17.8383,17.9487,1753803.0
2022-10-26 09:30:00,19.64,19.865,19.57,19.73,834410.0,18.0683,18.2753,18.0039,18.1511,834410.0
2022-10-26 10:00:00,19.73,19.84,19.64,19.76,604886.0,18.1511,18.2523,18.0683,18.1787,604886.0
2022-10-26 10:30:00,19.77,20.0,19.73,19.92,411230.0,18.1879,18.3995,18.1511,18.3259,411230.0
2022-10-26 11:00:00,19.93,19.98,19.82,19.905,682079.0,18.3351,18.3811,18.2339,18.3121,682079.0
2022-10-26 11:30:00,19.9,19.99,19.895,19.92,288961.0,18.3075,18.3903,18.3029,18.3259,288961.0
2022-10-26 12:00:00,19.93,20.1,19.92,20.075,427506.0,18.3351,18.4915,18.3259,18.4685,427506.0
2022-10-26 12:30:00,20.08,20.15,19.86,19.87,391598.0,18.4731,18.5375,18.2707,18.2799,391598.0
2022-10-26 13:00:00,19.875,19.93,19.7713,19.775,273622.0,18.2845,18.3351,18.1891,18.1925,273622.0
2022-10-26 13:30:00,19.77,19.96,19.735,19.93,235215.0,18.1879,18.3627,18.1557,18.3351,235215.0
2022-10-26 14:00:00,19.94,19.98,19.885,19.96,158476.0,18.3443,18.3811,18.2937,18.3627,158476.0
2022-10-26 14:30:00,19.95,20.0,19.83,19.855,154353.0,18.3535,18.3995,18.2431,18.2661,154353.0
2022-10-26 15:00:00,19.85,19.93,19.8125,19.9,359723.0,18.2615,18.3351,18.227,18.3075,359723.0
2022-10-26 15:30:00,19.895,20.0,19.85,19.99,1563245.0,18.3029,18.3995,18.2615,18.3903,1563245.0
2022-10-27 09:30:00,20.26,20.525,20.05,20.175,1074268.0,18.6387,18.8825,18.4455,18.5605,1074268.0
2022-10-27 10:00:00,20.17,20.435,20.16,20.38,634843.0,18.5559,18.7997,18.5467,18.7491,634843.0
2022-10-27 10:30:00,20.375,20.45,20.24,20.335,457060.0,18.7445,18.8135,18.6203,18.7077,457060.0
2022-10-27 11:00:00,20.335,20.5,20.27,20.445,569308.0,18.7077,18.8595,18.6479,18.8089,569308.0
2022-10-27 11:30:00,20.44,20.445,20.235,20.355,333665.0,18.8043,18.8089,18.6157,18.7261,333665.0
2022-10-27 12:00:00,20.365,20.425,20.23,20.235,331104.0,18.7353,18.7905,18.6111,18.6157,331104.0
2022-10-27 12:30:00,20.235,20.4,20.235,20.395,246888.0,18.6157,18.7675,18.6157,18.7629,246888.0
2022-10-27 13:00:00,20.4,20.46,20.37,20.375,233447.0,18.7675,18.8227,18.7399,18.7445,233447.0
2022-10-27 13:30:00,20.37,20.39,20.285,20.31,160241.0,18.7399,18.7583,18.6617,18.6847,160241.0
2022-10-27 14:00:00,20.31,20.33,20.2,20.24,288951.0,18.6847,18.7031,18.5835,18.6203,288951.0
2022-10-27 14:30:00,20.23,20.265,20.0108,20.02,338502.0,18.6111,18.6433,18.4094,18.4179,338502.0
2022-10-27 15:00:00,20.01,20.09,19.91,20.015,481934.0,18.4087,18.4823,18.3167,18.4133,481934.0
2022-10-27 15:30:00,20.01,20.225,20.0,20.17,1521989.0,18.4087,18.6065,18.3995,18.5559,1521989.0
2022-10-28 09:30:00,20.21,20.29,19.92,19.9697,796584.0,18.5927,18.6663,18.3259,18.3716,796584.0
2022-10-28 10:00:00,19.97,20.07,19.68,19.9299,821956.0,18.3719,18.4639,18.1051,18.335,821956.0
2022-10-28 10:30:00,19.915,19.95,19.545,19.86,766882.0,18.3213,18.3535,17.9809,18.2707,766882.0
2022-10-28 11:00:00,19.87,19.95,19.75,19.805,314736.0,18.2799,18.3535,18.1695,18.2201,314736.0
2022-10-28 11:30:00,19.805,19.93,19.75,19.8917,498805.0,18.2201,18.3351,18.1695,18.2999,498805.0
2022-10-28 12:00:00,19.9,19.965,19.83,19.94,255170.0,18.3075,18.3673,18.2431,18.3443,255170.0
2022-10-28 12:30:00,19.93,20.02,19.87,19.88,226034.0,18.3351,18.4179,18.2799,18.2891,226034.0
2022-10-28 13:00:00,19.885,19.955,19.86,19.875,213812.0,18.2937,18.3581,18.2707,18.2845,213812.0
2022-10-28 13:30:00,19.87,19.87,19.78,19.85,368065.0,18.2799,18.2799,18.1971,18.2615,368065.0
2022-10-28 14:00:00,19.85,19.92,19.795,19.82,232687.0,18.2615,18.3259,18.2109,18.2339,232687.0
2022-10-28 14:30:00,19.82,19.855,19.8,19.825,224682.0,18.2339,18.2661,18.2155,18.2385,224682.0
2022-10-28 15:00:00,19.825,19.855,19.75,19.75,303290.0,18.2385,18.2661,18.1695,18.1695,303290.0
2022-10-28 15:30:00,19.75,20.0,19.74,19.99,1330207.0,18.1695,18.3995,18.1603,18.3903,1330207.0
2022-10-31 09:30:00,19.69,20.2,19.66,20.09,899326.0,18.1143,18.5835,18.0867,18.4823,899326.0
2022-10-31 10:00:00,20.09,20.2889,20.09,20.26,524332.0,18.4823,18.6653,18.4823,18.6387,524332.0
2022-10-31 10:30:00,20.27,20.625,20.17,20.625,1045856.0,18.6479,18.9745,18.5559,18.9745,1045856.0
2022-10-31 11:00:00,20.62,20.64,20.34,20.43,553103.0,18.9699,18.9883,18.7123,18.7951,553103.0
2022-10-31 11:30:00,20.42,20.52,20.19,20.2234,635025.0,18.7859,18.8779,18.5743,18.605,635025.0
2022-10-31 12:00:00,20.23,20.4,20.1507,20.365,773423.0,18.6111,18.7675,18.5381,18.7353,773423.0
2022-10-31 12:30:00,20.365,20.41,20.23,20.395,750688.0,18.7353,18.7767,18.6111,18.7629,750688.0
2022-10-31 13:00:00,20.395,20.45,20.225,20.29,427101.0,18.7629,18.8135,18.6065,18.6663,427101.0
2022-10-31 13:30:00,20.285,20.34,20.25,20.295,239385.0,18.6617,18.7123,18.6295,18.6709,239385.0
2022-10-31 14:00:00,20.295,20.335,20.27,20.3,253519.0,18.6709,18.7077,18.6479,18.6755,253519.0
2022-10-31 14:30:00,20.3,20.38,20.29,20.33,434843.0,18.6755,18.7491,18.6663,18.7031,434843.0
2022-10-31 15:00:00,20.34,20.45,20.285,20.39,1033512.0,18.7123,18.8135,18.6617,18.7583,1033512.0
2022-10-31 15:30:00,20.39,20.465,20.17,20.21,2096603.0,18.7583,18.8273,18.5559,18.5927,2096603.0
2022-11-01 09:30:00,20.68,20.8,20.45,20.49,713817.0,19.0251,19.1355,18.8135,18.8503,713817.0
2022-11-01 10:00:00,20.51,20.64,20.425,20.55,620478.0,18.8687,18.9883,18.7905,18.9055,620478.0
2022-11-01 10:30:00,20.55,20.64,20.48,20.505,569721.0,18.9055,18.9883,18.8411,18.8641,569721.0
2022-11-01 11:00:00,20.505,20.57,20.47,20.565,448654.0,18.8641,18.9239,18.8319,18.9193,448654.0
2022-11-01 11:30:00,20.57,20.62,20.415,20.55,712272.0,18.9239,18.9699,18.7813,18.9055,712272.0
2022-11-01 12:00:00,20.55,20.665,20.495,20.625,581332.0,18.9055,19.0113,18.8549,18.9745,581332.0
2022-11-01 12:30:00,20.625,20.7,20.57,20.63,390480.0,18.9745,19.0435,18.9239,18.9791,390480.0
2022-11-01 13:00:00,20.625,20.66,20.56,20.56,191996.0,18.9745,19.0067,18.9147,18.9147,191996.0
2022-11-01 13:30:00,20.56,20.6,20.48,20.555,226521.0,18.9147,18.9515,18.8411,18.9101,226521.0
2022-11-01 14:00:00,20.56,20.575,20.49,20.555,190886.0,18.9147,18.9285,18.8503,18.9101,190886.0
2022-11-01 14:30:00,20.56,20.63,20.51,20.625,225189.0,18.9147,18.9791,18.8687,18.9745,225189.0
2022-11-01 15:00:00,20.62,20.66,20.48,20.485,749799.0,18.9699,19.0067,18.8411,18.8457,749799.0
2022-11-01 15:30:00,20.49,20.55,20.4725,20.51,998017.0,18.8503,18.9055,18.8342,18.8687,998017.0
2022-11-02 09:30:00,20.19,20.29,19.5,19.91,1543547.0,18.5743,18.6663,17.9395,18.3167,1543547.0
2022-11-02 10:00:00,19.92,20.06,19.7,20.01,682799.0,18.3259,18.4547,18.1235,18.4087,682799.0
2022-11-02 10:30:00,20.0,20.245,20.0,20.21,813150.0,18.3995,18.6249,18.3995,18.5927,813150.0
2022-11-02 11:00:00,20.225,20.605,20.135,20.585,1830652.0,18.6065,18.9561,18.5237,18.9377,1830652.0
2022-11-02 11:30:00,20.585,20.78,20.41,20.765,1580886.0,18.9377,19.1171,18.7767,19.1033,1580886.0
2022-11-02 12:00:00,20.77,20.89,20.545,20.56,884770.0,19.1079,19.2183,18.9009,18.9147,884770.0
2022-11-02 12:30:00,20.57,20.59,20.41,20.525,738572.0,18.9239,18.9423,18.7767,18.8825,738572.0
2022-11-02 13:00:00,20.525,20.57,20.485,20.55,299219.0,18.8825,18.9239,18.8457,18.9055,299219.0
2022-11-02 13:30:00,20.55,20.85,20.55,20.8338,834881.0,18.9055,19.1815,18.9055,19.1666,834881.0
2022-11-02 14:00:00,20.84,21.285,20.82,21.275,1140208.0,19.1723,19.5817,19.1539,19.5725,1140208.0
2022-11-02 14:30:00,21.28,21.39,20.64,20.85,1179590.0,19.5771,19.6783,18.9883,19.1815,1179590.0
2022-11-02 15:00:00,20.84,20.915,20.345,20.4,733435.0,19.1723,19.2413,18.7169,18.7675,733435.0
2022-11-02 15:30:00,20.4,20.55,20.285,20.3,1933194.0,18.7675,18.9055,18.6617,18.6755,1933194.0
2022-11-03 09:30:00,19.84,20.45,19.7,20.27,1083695.0,18.2523,18.8135,18.1235,18.6479,1083695.0
2022-11-03 10:00:00,20.31,20.84,20.14,20.83,1151944.0,18.6847,19.1723,18.5283,19.1631,1151944.0
2022-11-03 10:30:00,20.835,21.195,20.74,21.015,1720884.0,19.1677,19.4989,19.0803,19.3333,1720884.0
2022-11-03 11:00:00,21.01,21.13,20.965,21.0,380899.0,19.3287,19.4391,19.2873,19.3195,380899.0
2022-11-03 11:30:00,21.005,21.2698,20.94,21.095,1015940.0,19.3241,19.5677,19.2643,19.4069,1015940.0
2022-11-03 12:00:00,21.09,21.165,21.045,21.1,491136.0,19.4023,19.4713,19.3609,19.4115,491136.0
2022-11-03 12:30:00,21.1,21.31,21.065,21.24,526698.0,19.4115,19.6047,19.3793,19.5403,526698.0
2022-11-03 13:00:00,21.245,21.26,21.075,21.16,237475.0,19.5449,19.5587,19.3885,19.4667,237475.0
2022-11-03 13:30:00,21.16,21.17,20.96,21.065,612151.0,19.4667,19.4759,19.2827,19.3793,612151.0
2022-11-03 14:00:00,21.07,21.1,20.985,21.095,357202.0,19.3839,19.4115,19.3057,19.4069,357202.0
2022-11-03 14:30:00,21.095,21.15,21.04,21.085,488508.0,19.4069,19.4575,19.3563,19.3977,488508.0
2022-11-03 15:00:00,21.09,21.22,21.045,21.115,617199.0,19.4023,19.5219,19.3609,19.4253,617199.0
2022-11-03 15:30:00,21.115,21.19,20.91,20.98,1585007.0,19.4253,19.4943,19.2367,19.3011,1585007.0
2022-11-04 09:30:00,22.0,22.18,21.63,21.64,1781553.0,20.2395,20.405,19.8991,19.9083,1781553.0
2022-11-04 10:00:00,21.63,21.795,21.52,21.75,577181.0,19.8991,20.0509,19.7979,20.0095,577181.0
2022-11-04 10:30:00,21.75,21.815,21.47,21.495,472878.0,20.0095,20.0693,19.7519,19.7749,472878.0
2022-11-04 11:00:00,21.51,21.51,21.1,21.115,565808.0,19.7887,19.7887,19.4115,19.4253,565808.0
2022-11-04 11:30:00,21.11,21.15,20.74,20.855,671638.0,19.4207,19.4575,19.0803,19.1861,671638.0
2022-11-04 12:00:00,20.85,20.9,20.7,20.865,320082.0,19.1815,19.2275,19.0435,19.1953,320082.0
2022-11-04 12:30:00,20.86,21.065,20.755,21.05,449499.0,19.1907,19.3793,19.0941,19.3655,449499.0
2022-11-04 13:00:00,21.04,21.175,20.99,21.15,445106.0,19.3563,19.4805,19.3103,19.4575,445106.0
2022-11-04 13:30:00,21.155,21.195,21.08,21.12,265676.0,19.4621,19.4989,19.3931,19.4299,265676.0
2022-11-04 14:00:00,21.12,21.13,20.935,21.1,301325.0,19.4299,19.4391,19.2597,19.4115,301325.0
2022-11-04 14:30:00,21.1,21.23,21.055,21.22,314011.0,19.4115,19.5311,19.3701,19.5219,314011.0
2022-11-04 15:00:00,21.216,21.25,21.09,21.105,612143.0,19.5182,19.5495,19.4023,19.4161,612143.0
2022-11-04 15:30:00,21.105,21.17,21.03,21.145,1148860.0,19.4161,19.4759,19.3471,19.4529,1148860.0
2022-11-07 09:30:00,21.29,21.475,20.98,21.18,961835.0,19.5863,19.7565,19.3011,19.4851,961835.0
2022-11-07 10:00:00,21.19,21.495,21.19,21.495,766647.0,19.4943,19.7749,19.4943,19.7749,766647.0
2022-11-07 10:30:00,21.49,21.675,21.47,21.64,681334.0,19.7703,19.9405,19.7519,19.9083,681334.0
2022-11-07 11:00:00,21.64,21.825,21.61,21.73,668428.0,19.9083,20.0785,19.8807,19.9911,668428.0
2022-11-07 11:30:00,21.74,21.76,21.47,21.48,442668.0,20.0003,20.0187,19.7519,19.7611,442668.0
2022-11-07 12:00:00,21.48,21.58,21.39,21.47,377283.0,19.7611,19.8531,19.6783,19.7519,377283.0
2022-11-07 12:30:00,21.47,21.53,21.31,21.4099,489996.0,19.7519,19.8071,19.6047,19.6966,489996.0
2022-11-07 13:00:00,21.405,21.43,21.295,21.33,273754.0,19.6921,19.7151,19.5909,19.6231,273754.0
2022-11-07 13:30:00,21.33,21.34,21.2,21.25,279959.0,19.6231,19.6323,19.5035,19.5495,279959.0
2022-11-07 14:00:00,21.25,21.295,21.1812,21.235,353241.0,19.5495,19.5909,19.4862,19.5357,353241.0
2022-11-07 14:30:00,21.235,21.29,21.17,21.18,308949.0,19.5357,19.5863,19.4759,19.4851,308949.0
2022-11-07 15:00:00,21.175,21.26,21.16,21.245,462008.0,19.4805,19.5587,19.4667,19.5449,462008.0
2022-11-07 15:30:00,21.24,21.275,21.15,21.175,1326934.0,19.5403,19.5725,19.4575,19.4805,1326934.0
2022-11-08 09:30:00,21.3,21.46,21.12,21.44,1005526.0,19.5955,19.7427,19.4299,19.7243,1005526.0
2022-11-08 10:00:00,21.43,21.62,21.355,21.55,1100012.0,19.7151,19.8899,19.6461,19.8255,1100012.0
2022-11-08 10:30:00,21.55,21.74,21.545,21.72,534453.0,19.8255,20.0003,19.8209,19.9819,534453.0
2022-11-08 11:00:00,21.72,21.805,21.62,21.63,582422.0,19.9819,20.0601,19.8899,19.8991,582422.0
2022-11-08 11:30:00,21.62,21.68,21.49,21.585,448065.0,19.8899,19.9451,19.7703,19.8577,448065.0
2022-11-08 12:00:00,21.585,21.625,21.37,21.525,724817.0,19.8577,19.8945,19.6599,19.8025,724817.0
2022-11-08 12:30:00,21.525,21.555,21.43,21.475,756660.0,19.8025,19.8301,19.7151,19.7565,756660.0
2022-11-08 13:00:00,21.475,21.5,21.195,21.24,350919.0,19.7565,19.7795,19.4989,19.5403,350919.0
2022-11-08 13:30:00,21.23,21.32,21.195,21.295,378114.0,19.5311,19.6139,19.4989,19.5909,378114.0
2022-11-08 14:00:00,21.29,21.3385,21.1423,21.16,647678.0,19.5863,19.6309,19.4504,19.4667,647678.0
2022-11-08 14:30:00,21.155,21.39,21.155,21.315,561734.0,19.4621,19.6783,19.4621,19.6093,561734.0
2022-11-08 15:00:00,21.315,21.435,21.31,21.435,558467.0,19.6093,19.7197,19.6047,19.7197,558467.0
2022-11-08 15:30:00,21.43,21.455,21.3,21.33,1455860.0,19.7151,19.7381,19.5955,19.6231,1455860.0
2022-11-09 09:30:00,21.0,21.01,20.5,20.67,1111250.0,19.3195,19.3287,18.8595,19.0159,1111250.0
2022-11-09 10:00:00,20.67,20.91,20.665,20.745,646582.0,19.0159,19.2367,19.0113,19.0849,646582.0
2022-11-09 10:30:00,20.755,20.895,20.37,20.445,472696.0,19.0941,19.2229,18.7399,18.8089,472696.0
2022-11-09 11:00:00,20.445,20.48,20.315,20.45,605725.0,18.8089,18.8411,18.6893,18.8135,605725.0
2022-11-09 11:30:00,20.44,20.49,20.365,20.47,291438.0,18.8043,18.8503,18.7353,18.8319,291438.0
2022-11-09 12:00:00,20.475,20.525,20.325,20.33,246510.0,18.8365,18.8825,18.6985,18.7031,246510.0
2022-11-09 12:30:00,20.338,20.495,20.33,20.49,198353.0,18.7105,18.8549,18.7031,18.8503,198353.0
2022-11-09 13:00:00,20.49,20.5,20.325,20.34,270178.0,18.8503,18.8595,18.6985,18.7123,270178.0
2022-11-09 13:30:00,20.33,20.33,20.13,20.195,351520.0,18.7031,18.7031,18.5191,18.5789,351520.0
2022-11-09 14:00:00,20.2,20.235,20.03,20.03,477447.0,18.5835,18.6157,18.4271,18.4271,477447.0
2022-11-09 14:30:00,20.03,20.05,19.87,19.94,951522.0,18.4271,18.4455,18.2799,18.3443,951522.0
2022-11-09 15:00:00,19.94,20.22,19.93,20.11,783283.0,18.3443,18.6019,18.3351,18.5007,783283.0
2022-11-09 15:30:00,20.115,20.14,19.955,20.01,1186108.0,18.5053,18.5283,18.3581,18.4087,1186108.0
2022-11-10 09:30:00,20.74,20.95,20.64,20.8,961604.0,19.0803,19.2735,18.9883,19.1355,961604.0
2022-11-10 10:00:00,20.8,20.97,20.74,20.91,513555.0,19.1355,19.2919,19.0803,19.2367,513555.0
2022-11-10 10:30:00,20.92,21.0,20.835,20.99,360040.0,19.2459,19.3195,19.1677,19.3103,360040.0
2022-11-10 11:00:00,21.0,21.005,20.665,20.7,449171.0,19.3195,19.3241,19.0113,19.0435,449171.0
2022-11-10 11:30:00,20.7065,20.78,20.66,20.7301,293856.0,19.0495,19.1171,19.0067,19.0712,293856.0
2022-11-10 12:00:00,20.74,20.7404,20.545,20.55,488072.0,19.0803,19.0807,18.9009,18.9055,488072.0
2022-11-10 12:30:00,20.55,20.57,20.42,20.505,379625.0,18.9055,18.9239,18.7859,18.8641,379625.0
2022-11-10 13:00:00,20.5043,20.63,20.5043,20.56,431060.0,18.8634,18.9791,18.8634,18.9147,431060.0
2022-11-10 13:30:00,20.57,20.63,20.46,20.6,457628.0,18.9239,18.9791,18.8227,18.9515,457628.0
2022-11-10 14:00:00,20.6,20.725,20.59,20.72,297869.0,18.9515,19.0665,18.9423,19.0619,297869.0
2022-11-10 14:30:00,20.715,20.795,20.675,20.765,487693.0,19.0573,19.1309,19.0205,19.1033,487693.0
2022-11-10 15:00:00,20.77,20.915,20.76,20.895,514863.0,19.1079,19.2413,19.0987,19.2229,514863.0
2022-11-10 15:30:00,20.895,20.895,20.685,20.865,1498770.0,19.2229,19.2229,19.0297,19.1953,1498770.0
2022-11-11 09:30:00,21.46,21.62,21.38,21.57,760437.0,19.7427,19.8899,19.6691,19.8439,760437.0
2022-11-11 10:00:00,21.56,21.96,21.47,21.94,559392.0,19.8347,20.2027,19.7519,20.1843,559392.0
2022-11-11 10:30:00,21.95,22.02,21.84,21.925,512087.0,20.1935,20.2579,20.0923,20.1705,512087.0
2022-11-11 11:00:00,21.925,21.98,21.72,21.73,365684.0,20.1705,20.2211,19.9819,19.9911,365684.0
2022-11-11 11:30:00,21.715,21.75,21.5524,21.5524,405525.0,19.9773,20.0095,19.8277,19.8277,405525.0
2022-11-11 12:00:00,21.55,21.66,21.5,21.63,196625.0,19.8255,19.9267,19.7795,19.8991,196625.0
2022-11-11 12:30:00,21.64,21.74,21.58,21.59,288538.0,19.9083,20.0003,19.8531,19.8623,288538.0
2022-11-11 13:00:00,21.59,21.655,21.545,21.635,183537.0,19.8623,19.9221,19.8209,19.9037,183537.0
2022-11-11 13:30:00,21.625,21.645,21.56,21.6,241220.0,19.8945,19.9129,19.8347,19.8715,241220.0
2022-11-11 14:00:00,21.59,21.665,21.55,21.655,236078.0,19.8623,19.9313,19.8255,19.9221,236078.0
2022-11-11 14:30:00,21.655,21.67,21.63,21.645,302251.0,19.9221,19.9359,19.8991,19.9129,302251.0
2022-11-11 15:00:00,21.645,21.65,21.5439,21.615,264266.0,19.9129,19.9175,19.8199,19.8853,264266.0
2022-11-11 15:30:00,21.62,21.655,21.57,21.63,885051.0,19.8899,19.9221,19.8439,19.8991,885051.0
2022-11-14 09:30:00,21.47,21.6599,21.37,21.47,588022.0,19.7519,19.9266,19.6599,19.7519,588022.0
2022-11-14 10:00:00,21.475,21.685,21.4731,21.58,272488.0,19.7565,19.9497,19.7547,19.8531,272488.0
2022-11-14 10:30:00,21.58,21.67,21.44,21.47,564276.0,19.8531,19.9359,19.7243,19.7519,564276.0
2022-11-14 11:00:00,21.465,21.51,21.2899,21.37,451834.0,19.7473,19.7887,19.5862,19.6599,451834.0
2022-11-14 11:30:00,21.37,21.48,21.33,21.375,325228.0,19.6599,19.7611,19.6231,19.6645,325228.0
2022-11-14 12:00:00,21.38,21.46,21.34,21.43,338607.0,19.6691,19.7427,19.6323,19.7151,338607.0
2022-11-14 12:30:00,21.4213,21.515,21.32,21.3601,263827.0,19.7071,19.7933,19.6139,19.6508,263827.0
2022-11-14 13:00:00,21.365,21.52,21.33,21.52,277165.0,19.6553,19.7979,19.6231,19.7979,277165.0
2022-11-14 13:30:00,21.525,21.57,21.495,21.52,237058.0,19.8025,19.8439,19.7749,19.7979,237058.0
2022-11-14 14:00:00,21.515,21.535,21.425,21.475,115127.0,19.7933,19.8117,19.7105,19.7565,115127.0
2022-11-14 14:30:00,21.48,21.485,21.335,21.355,310546.0,19.7611,19.7657,19.6277,19.6461,310546.0
2022-11-14 15:00:00,21.36,21.4,21.22,21.31,275667.0,19.6507,19.6875,19.5219,19.6047,275667.0
2022-11-14 15:30:00,21.31,21.37,21.18,21.195,1687502.0,19.6047,19.6599,19.4851,19.4989,1687502.0
2022-11-15 09:30:00,21.39,21.45,21.11,21.45,848788.0,19.6783,19.7335,19.4207,19.7335,848788.0
2022-11-15 10:00:00,21.445,21.62,21.405,21.615,502075.0,19.7289,19.8899,19.6921,19.8853,502075.0
2022-11-15 10:30:00,21.615,21.78,21.415,21.43,409638.0,19.8853,20.0371,19.7013,19.7151,409638.0
2022-11-15 11:00:00,21.43,21.59,21.425,21.59,251065.0,19.7151,19.8623,19.7105,19.8623,251065.0
2022-11-15 11:30:00,21.58,21.63,21.55,21.6,290282.0,19.8531,19.8991,19.8255,19.8715,290282.0
2022-11-15 12:00:00,21.605,21.63,21.555,21.61,153402.0,19.8761,19.8991,19.8301,19.8807,153402.0
2022-11-15 12:30:00,21.605,21.73,21.6,21.695,286958.0,19.8761,19.9911,19.8715,19.9589,286958.0
2022-11-15 13:00:00,21.695,21.78,21.52,21.55,300848.0,19.9589,20.0371,19.7979,19.8255,300848.0
2022-11-15 13:30:00,21.55,21.72,21.54,21.635,335441.0,19.8255,19.9819,19.8163,19.9037,335441.0
2022-11-15 14:00:00,21.63,21.785,21.57,21.585,527461.0,19.8991,20.0417,19.8439,19.8577,527461.0
2022-11-15 14:30:00,21.585,21.675,21.48,21.55,390721.0,19.8577,19.9405,19.7611,19.8255,390721.0
2022-11-15 15:00:00,21.55,21.61,21.535,21.575,324042.0,19.8255,19.8807,19.8117,19.8485,324042.0
2022-11-15 15:30:00,21.575,21.6,21.46,21.495,851107.0,19.8485,19.8715,19.7427,19.7749,851107.0
2022-11-16 09:30:00,21.31,21.38,21.16,21.21,310794.0,19.6047,19.6691,19.4667,19.5127,310794.0
2022-11-16 10:00:00,21.21,21.39,21.195,21.2997,301036.0,19.5127,19.6783,19.4989,19.5952,301036.0
2022-11-16 10:30:00,21.3,21.325,21.205,21.26,284605.0,19.5955,19.6185,19.5081,19.5587,284605.0
2022-11-16 11:00:00,21.25,21.35,21.1701,21.22,353923.0,19.5495,19.6415,19.476,19.5219,353923.0
2022-11-16 11:30:00,21.22,21.28,21.155,21.255,334886.0,19.5219,19.5771,19.4621,19.5541,334886.0
2022-11-16 12:00:00,21.255,21.3051,21.19,21.25,156202.0,19.5541,19.6002,19.4943,19.5495,156202.0
2022-11-16 12:30:00,21.24,21.3,21.2,21.245,247237.0,19.5403,19.5955,19.5035,19.5449,247237.0
2022-11-16 13:00:00,21.23,21.24,21.14,21.16,240459.0,19.5311,19.5403,19.4483,19.4667,240459.0
2022-11-16 13:30:00,21.16,21.2,21.0805,21.15,334143.0,19.4667,19.5035,19.3935,19.4575,334143.0
2022-11-16 14:00:00,21.15,21.215,21.11,21.165,203885.0,19.4575,19.5173,19.4207,19.4713,203885.0
2022-11-16 14:30:00,21.17,21.205,21.125,21.185,229216.0,19.4759,19.5081,19.4345,19.4897,229216.0
2022-11-16 15:00:00,21.18,21.205,21.12,21.14,311683.0,19.4851,19.5081,19.4299,19.4483,311683.0
2022-11-16 15:30:00,21.13,21.18,21.05,21.06,721761.0,19.4391,19.4851,19.3655,19.3747,721761.0
2022-11-17 09:30:00,20.53,20.64,20.34,20.38,561563.0,18.9658,19.0674,18.7903,18.8272,561563.0
2022-11-17 10:00:00,20.385,20.5,20.28,20.465,312725.0,18.8318,18.9381,18.7348,18.9057,312725.0
2022-11-17 10:30:00,20.465,20.56,20.34,20.42,228874.0,18.9057,18.9935,18.7903,18.8642,228874.0
2022-11-17 11:00:00,20.42,20.43,20.16,20.28,248593.0,18.8642,18.8734,18.624,18.7348,248593.0
2022-11-17 11:30:00,20.27,20.27,20.03,20.11,300028.0,18.7256,18.7256,18.5039,18.5778,300028.0
2022-11-17 12:00:00,20.105,20.2575,20.105,20.21,232002.0,18.5732,18.714,18.5732,18.6702,232002.0
2022-11-17 12:30:00,20.21,20.435,20.19,20.425,198391.0,18.6702,18.878,18.6517,18.8688,198391.0
2022-11-17 13:00:00,20.425,20.45,20.35,20.4,245754.0,18.8688,18.8919,18.7995,18.8457,245754.0
2022-11-17 13:30:00,20.39,20.49,20.36,20.42,165700.0,18.8365,18.9288,18.8087,18.8642,165700.0
2022-11-17 14:00:00,20.42,20.53,20.36,20.41,112658.0,18.8642,18.9658,18.8087,18.8549,112658.0
2022-11-17 14:30:00,20.405,20.5405,20.4,20.513,125324.0,18.8503,18.9755,18.8457,18.9501,125324.0
2022-11-17 15:00:00,20.52,20.55,20.435,20.51,277521.0,18.9565,18.9843,18.878,18.9473,277521.0
2022-11-17 15:30:00,20.51,20.66,20.47,20.65,663318.0,18.9473,19.0859,18.9104,19.0766,663318.0
2022-11-18 09:30:00,19.95,20.06,19.69,20.0,773186.0,18.43,18.5316,18.1898,18.4762,773186.0
2022-11-18 10:00:00,20.01,20.025,19.86,19.87,555649.0,18.4854,18.4993,18.3468,18.3561,555649.0
2022-11-18 10:30:00,19.87,20.125,19.83,20.07,654457.0,18.3561,18.5916,18.3191,18.5408,654457.0
2022-11-18 11:00:00,20.07,20.24,20.07,20.22,303868.0,18.5408,18.6979,18.5408,18.6794,303868.0
2022-11-18 11:30:00,20.22,20.22,20.1,20.11,247930.0,18.6794,18.6794,18.5685,18.5778,247930.0
2022-11-18 12:00:00,20.11,20.115,19.95,20.05,278398.0,18.5778,18.5824,18.43,18.5224,278398.0
2022-11-18 12:30:00,20.05,20.095,20.02,20.08,190244.0,18.5224,18.5639,18.4946,18.5501,190244.0
2022-11-18 13:00:00,20.0892,20.1,20.0341,20.08,217041.0,18.5586,18.5685,18.5077,18.5501,217041.0
2022-11-18 13:30:00,20.08,20.15,20.015,20.025,269236.0,18.5501,18.6147,18.49,18.4993,269236.0
2022-11-18 14:00:00,20.03,20.205,20.0257,20.195,144089.0,18.5039,18.6655,18.4999,18.6563,144089.0
2022-11-18 14:30:00,20.195,20.225,20.135,20.2,277693.0,18.6563,18.684,18.6009,18.6609,277693.0
2022-11-18 15:00:00,20.195,20.29,20.175,20.285,342211.0,18.6563,18.7441,18.6378,18.7395,342211.0
2022-11-18 15:30:00,20.285,20.385,20.2,20.26,852098.0,18.7395,18.8318,18.6609,18.7164,852098.0
2022-11-21 09:30:00,19.6,19.74,18.77,18.805,1098413.0,18.1066,18.236,17.3399,17.3722,1098413.0
2022-11-21 10:00:00,18.815,18.86,18.62,18.685,820273.0,17.3815,17.423,17.2013,17.2614,820273.0
2022-11-21 10:30:00,18.685,18.745,18.56,18.615,597067.0,17.2614,17.3168,17.1459,17.1967,597067.0
2022-11-21 11:00:00,18.62,18.71,18.56,18.58,524249.0,17.2013,17.2845,17.1459,17.1644,524249.0
2022-11-21 11:30:00,18.58,18.87,18.57,18.845,399873.0,17.1644,17.4323,17.1551,17.4092,399873.0
2022-11-21 12:00:00,18.84,19.43,18.81,19.4,1094608.0,17.4045,17.9496,17.3768,17.9219,1094608.0
2022-11-21 12:30:00,19.4,19.705,19.39,19.7,523153.0,17.9219,18.2036,17.9126,18.199,523153.0
2022-11-21 13:00:00,19.705,19.845,19.66,19.74,728736.0,18.2036,18.333,18.1621,18.236,728736.0
2022-11-21 13:30:00,19.74,19.82,19.69,19.75,455212.0,18.236,18.3099,18.1898,18.2452,455212.0
2022-11-21 14:00:00,19.76,19.825,19.725,19.78,216802.0,18.2545,18.3145,18.2221,18.2729,216802.0
2022-11-21 14:30:00,19.78,19.8494,19.74,19.765,623415.0,18.2729,18.337,18.236,18.2591,623415.0
2022-11-21 15:00:00,19.765,19.815,19.67,19.72,567386.0,18.2591,18.3053,18.1713,18.2175,567386.0
2022-11-21 15:30:00,19.725,19.78,19.66,19.74,1620784.0,18.2221,18.2729,18.1621,18.236,1620784.0
2022-11-22 09:30:00,20.14,20.44,19.99,20.05,543588.0,18.6055,18.8826,18.4669,18.5224,543588.0
2022-11-22 10:00:00,20.045,20.225,20.04,20.19,405102.0,18.5177,18.684,18.5131,18.6517,405102.0
2022-11-22 10:30:00,20.2,20.32,20.15,20.2901,298581.0,18.6609,18.7718,18.6147,18.7442,298581.0
2022-11-22 11:00:00,20.3,20.32,20.19,20.26,441859.0,18.7533,18.7718,18.6517,18.7164,441859.0
2022-11-22 11:30:00,20.265,20.43,20.245,20.37,400552.0,18.721,18.8734,18.7025,18.818,400552.0
2022-11-22 12:00:00,20.38,20.5,20.3601,20.465,452813.0,18.8272,18.9381,18.8088,18.9057,452813.0
2022-11-22 12:30:00,20.465,20.475,20.34,20.355,114587.0,18.9057,18.915,18.7903,18.8041,114587.0
2022-11-22 13:00:00,20.355,20.54,20.345,20.5295,362111.0,18.8041,18.975,18.7949,18.9653,362111.0
2022-11-22 13:30:00,20.53,20.635,20.485,20.52,517252.0,18.9658,19.0628,18.9242,18.9565,517252.0
2022-11-22 14:00:00,20.515,20.52,20.31,20.33,456093.0,18.9519,18.9565,18.7625,18.781,456093.0
2022-11-22 14:30:00,20.325,20.405,20.3,20.405,302213.0,18.7764,18.8503,18.7533,18.8503,302213.0
2022-11-22 15:00:00,20.41,20.53,20.395,20.525,294012.0,18.8549,18.9658,18.8411,18.9612,294012.0
2022-11-22 15:30:00,20.52,20.615,20.5028,20.53,894570.0,18.9565,19.0443,18.9407,18.9658,894570.0
2022-11-23 09:30:00,20.16,20.41,20.07,20.21,504673.0,18.624,18.8549,18.5408,18.6702,504673.0
2022-11-23 10:00:00,20.2,20.32,20.07,20.29,337509.0,18.6609,18.7718,18.5408,18.7441,337509.0
2022-11-23 10:30:00,20.28,20.28,20.11,20.25,221941.0,18.7348,18.7348,18.5778,18.7071,221941.0
2022-11-23 11:00:00,20.27,20.35,20.23,20.3,237091.0,18.7256,18.7995,18.6886,18.7533,237091.0
2022-11-23 11:30:00,20.3,20.31,20.17,20.205,259507.0,18.7533,18.7625,18.6332,18.6655,259507.0
2022-11-23 12:00:00,20.2,20.23,20.135,20.135,144321.0,18.6609,18.6886,18.6009,18.6009,144321.0
2022-11-23 12:30:00,20.14,20.24,20.095,20.22,101962.0,18.6055,18.6979,18.5639,18.6794,101962.0
2022-11-23 13:00:00,20.21,20.2475,20.195,20.215,64399.0,18.6702,18.7048,18.6563,18.6748,64399.0
2022-11-23 13:30:00,20.21,20.27,20.17,20.23,219944.0,18.6702,18.7256,18.6332,18.6886,219944.0
2022-11-23 14:00:00,20.24,20.4,20.22,20.36,151831.0,18.6979,18.8457,18.6794,18.8087,151831.0
2022-11-23 14:30:00,20.36,20.38,20.27,20.315,206032.0,18.8087,18.8272,18.7256,18.7672,206032.0
2022-11-23 15:00:00,20.31,20.34,20.27,20.275,150437.0,18.7625,18.7903,18.7256,18.7302,150437.0
2022-11-23 15:30:00,20.27,20.29,20.23,20.27,271493.0,18.7256,18.7441,18.6886,18.7256,271493.0
2022-11-25 09:30:00,20.33,20.41,20.13,20.355,298426.0,18.781,18.8549,18.5963,18.8041,298426.0
2022-11-25 10:00:00,20.36,20.365,20.085,20.12,281080.0,18.8087,18.8134,18.5547,18.587,281080.0
2022-11-25 10:30:00,20.11,20.155,20.08,20.105,131952.0,18.5778,18.6194,18.5501,18.5732,131952.0
2022-11-25 11:00:00,20.105,20.18,20.0801,20.16,109458.0,18.5732,18.6425,18.5502,18.624,109458.0
2022-11-25 11:30:00,20.1547,20.23,20.12,20.21,172853.0,18.6191,18.6886,18.587,18.6702,172853.0
2022-11-25 12:00:00,20.2113,20.27,20.165,20.175,223851.0,18.6714,18.7256,18.6286,18.6378,223851.0
2022-11-25 12:30:00,20.17,20.18,20.08,20.13,362210.0,18.6332,18.6425,18.5501,18.5963,362210.0
2022-11-28 09:30:00,19.33,19.64,19.19,19.6,1221655.0,17.8572,18.1436,17.7279,18.1066,1221655.0
2022-11-28 10:00:00,19.6,19.875,19.52,19.62,927022.0,18.1066,18.3607,18.0327,18.1251,927022.0
2022-11-28 10:30:00,19.62,19.73,19.4,19.44,995932.0,18.1251,18.2267,17.9219,17.9588,995932.0
2022-11-28 11:00:00,19.435,19.64,19.42,19.635,929650.0,17.9542,18.1436,17.9404,18.139,929650.0
2022-11-28 11:30:00,19.63,19.82,19.565,19.81,278969.0,18.1344,18.3099,18.0743,18.3006,278969.0
2022-11-28 12:00:00,19.81,19.9,19.7,19.84,197719.0,18.3006,18.3838,18.199,18.3284,197719.0
2022-11-28 12:30:00,19.83,19.97,19.83,19.85,273637.0,18.3191,18.4485,18.3191,18.3376,273637.0
2022-11-28 13:00:00,19.85,19.885,19.79,19.79,246274.0,18.3376,18.3699,18.2822,18.2822,246274.0
2022-11-28 13:30:00,19.79,19.81,19.73,19.735,197047.0,18.2822,18.3006,18.2267,18.2314,197047.0
2022-11-28 14:00:00,19.735,19.74,19.64,19.69,308589.0,18.2314,18.236,18.1436,18.1898,308589.0
2022-11-28 14:30:00,19.68,19.7492,19.63,19.63,313462.0,18.1805,18.2445,18.1344,18.1344,313462.0
2022-11-28 15:00:00,19.63,19.675,19.58,19.63,662676.0,18.1344,18.1759,18.0882,18.1344,662676.0
2022-11-28 15:30:00,19.62,19.665,19.51,19.57,970684.0,18.1251,18.1667,18.0235,18.0789,970684.0
2022-11-29 09:30:00,19.97,20.14,19.83,20.105,731183.0,18.4485,18.6055,18.3191,18.5732,731183.0
2022-11-29 10:00:00,20.11,20.56,20.095,20.46,1640687.0,18.5778,18.9935,18.5639,18.9011,1640687.0
2022-11-29 10:30:00,20.46,20.59,20.28,20.41,460191.0,18.9011,19.0212,18.7348,18.8549,460191.0
2022-11-29 11:00:00,20.4,20.46,20.0096,20.02,481786.0,18.8457,18.9011,18.485,18.4946,481786.0
2022-11-29 11:30:00,20.02,20.1399,20.01,20.115,525711.0,18.4946,18.6054,18.4854,18.5824,525711.0
2022-11-29 12:00:00,20.11,20.175,20.021,20.09,652694.0,18.5778,18.6378,18.4956,18.5593,652694.0
2022-11-29 12:30:00,20.095,20.225,20.085,20.195,748580.0,18.5639,18.684,18.5547,18.6563,748580.0
2022-11-29 13:00:00,20.195,20.42,20.175,20.39,656128.0,18.6563,18.8642,18.6378,18.8365,656128.0
2022-11-29 13:30:00,20.38,20.59,20.38,20.545,816125.0,18.8272,19.0212,18.8272,18.9796,816125.0
2022-11-29 14:00:00,20.558,20.625,20.42,20.435,616269.0,18.9917,19.0535,18.8642,18.878,616269.0
2022-11-29 14:30:00,20.435,20.465,20.35,20.43,486292.0,18.878,18.9057,18.7995,18.8734,486292.0
2022-11-29 15:00:00,20.43,20.47,20.35,20.395,372450.0,18.8734,18.9104,18.7995,18.8411,372450.0
2022-11-29 15:30:00,20.39,20.4,20.31,20.375,1159619.0,18.8365,18.8457,18.7625,18.8226,1159619.0
2022-11-30 09:30:00,20.8,20.92,20.4,20.42,399247.0,19.2152,19.3261,18.8457,18.8642,399247.0
2022-11-30 10:00:00,20.41,20.49,20.18,20.19,281348.0,18.8549,18.9288,18.6425,18.6517,281348.0
2022-11-30 10:30:00,20.19,20.37,20.17,20.215,328307.0,18.6517,18.818,18.6332,18.6748,328307.0
2022-11-30 11:00:00,20.22,20.23,20.08,20.165,259774.0,18.6794,18.6886,18.5501,18.6286,259774.0
2022-11-30 11:30:00,20.165,20.225,20.065,20.075,256620.0,18.6286,18.684,18.5362,18.5455,256620.0
2022-11-30 12:00:00,20.08,20.095,19.94,20.0,232908.0,18.5501,18.5639,18.4207,18.4762,232908.0
2022-11-30 12:30:00,20.0,20.01,19.86,20.0,233557.0,18.4762,18.4854,18.3468,18.4762,233557.0
2022-11-30 13:00:00,19.995,20.03,19.92,19.93,260547.0,18.4715,18.5039,18.4023,18.4115,260547.0
2022-11-30 13:30:00,19.925,20.175,19.91,20.155,370856.0,18.4069,18.6378,18.393,18.6194,370856.0
2022-11-30 14:00:00,20.155,20.3,20.13,20.19,504623.0,18.6194,18.7533,18.5963,18.6517,504623.0
2022-11-30 14:30:00,20.2,20.255,20.09,20.1,305042.0,18.6609,18.7117,18.5593,18.5685,305042.0
2022-11-30 15:00:00,20.095,20.16,20.02,20.13,545447.0,18.5639,18.624,18.4946,18.5963,545447.0
2022-11-30 15:30:00,20.13,20.22,19.87,19.89,1646773.0,18.5963,18.6794,18.3561,18.3745,1646773.0
2022-12-01 09:30:00,20.2,20.37,20.035,20.06,525585.0,18.6609,18.818,18.5085,18.5316,525585.0
2022-12-01 10:00:00,20.08,20.105,19.93,19.96,339505.0,18.5501,18.5732,18.4115,18.4392,339505.0
2022-12-01 10:30:00,19.97,20.075,19.9076,19.965,283444.0,18.4485,18.5455,18.3908,18.4438,283444.0
2022-12-01 11:00:00,19.965,20.07,19.915,19.97,256815.0,18.4438,18.5408,18.3976,18.4485,256815.0
2022-12-01 11:30:00,19.97,20.01,19.72,19.75,298667.0,18.4485,18.4854,18.2175,18.2452,298667.0
2022-12-01 12:00:00,19.74,19.84,19.69,19.83,300598.0,18.236,18.3284,18.1898,18.3191,300598.0
2022-12-01 12:30:00,19.84,19.965,19.835,19.925,166183.0,18.3284,18.4438,18.3237,18.4069,166183.0
2022-12-01 13:00:00,19.925,19.935,19.84,19.84,109058.0,18.4069,18.4161,18.3284,18.3284,109058.0
2022-12-01 13:30:00,19.85,19.875,19.795,19.865,139450.0,18.3376,18.3607,18.2868,18.3515,139450.0
2022-12-01 14:00:00,19.87,19.94,19.835,19.885,135452.0,18.3561,18.4207,18.3237,18.3699,135452.0
2022-12-01 14:30:00,19.885,19.9,19.795,19.795,128851.0,18.3699,18.3838,18.2868,18.2868,128851.0
2022-12-01 15:00:00,19.795,19.83,19.705,19.73,145735.0,18.2868,18.3191,18.2036,18.2267,145735.0
2022-12-01 15:30:00,19.73,19.73,19.61,19.65,914742.0,18.2267,18.2267,18.1159,18.1528,914742.0
2022-12-02 09:30:00,19.59,20.11,19.47,20.085,498097.0,18.0974,18.5778,17.9865,18.5547,498097.0
2022-12-02 10:00:00,20.08,20.17,19.79,19.86,359694.0,18.5501,18.6332,18.2822,18.3468,359694.0
2022-12-02 10:30:00,19.86,20.125,19.845,19.935,467874.0,18.3468,18.5916,18.333,18.4161,467874.0
2022-12-02 11:00:00,19.93,20.055,19.92,19.995,559361.0,18.4115,18.527,18.4023,18.4715,559361.0
2022-12-02 11:30:00,20.0,20.085,19.94,20.07,664464.0,18.4762,18.5547,18.4207,18.5408,664464.0
2022-12-02 12:00:00,20.07,20.09,20.0,20.035,165247.0,18.5408,18.5593,18.4762,18.5085,165247.0
2022-12-02 12:30:00,20.035,20.045,19.98,20.025,245224.0,18.5085,18.5177,18.4577,18.4993,245224.0
2022-12-02 13:00:00,20.025,20.035,19.86,19.8806,275062.0,18.4993,18.5085,18.3468,18.3659,275062.0
2022-12-02 13:30:00,19.8779,19.935,19.865,19.925,191713.0,18.3634,18.4161,18.3515,18.4069,191713.0
2022-12-02 14:00:00,19.93,19.955,19.8488,19.945,281900.0,18.4115,18.4346,18.3365,18.4254,281900.0
2022-12-02 14:30:00,19.95,20.01,19.9201,20.01,155791.0,18.43,18.4854,18.4024,18.4854,155791.0
2022-12-02 15:00:00,20.01,20.05,19.98,20.0293,235073.0,18.4854,18.5224,18.4577,18.5032,235073.0
2022-12-02 15:30:00,20.029,20.035,19.91,19.95,481413.0,18.503,18.5085,18.393,18.43,481413.0
2022-12-05 09:30:00,20.3,20.37,20.06,20.06,996289.0,18.7533,18.818,18.5316,18.5316,996289.0
2022-12-05 10:00:00,20.05,20.05,19.83,19.9,805018.0,18.5224,18.5224,18.3191,18.3838,805018.0
2022-12-05 10:30:00,19.895,19.9,19.605,19.61,382878.0,18.3792,18.3838,18.1113,18.1159,382878.0
2022-12-05 11:00:00,19.61,19.66,19.47,19.56,270794.0,18.1159,18.1621,17.9865,18.0697,270794.0
2022-12-05 11:30:00,19.56,19.59,19.435,19.475,277068.0,18.0697,18.0974,17.9542,17.9912,277068.0
2022-12-05 12:00:00,19.475,19.505,19.41,19.43,312796.0,17.9912,18.0189,17.9311,17.9496,312796.0
2022-12-05 12:30:00,19.43,19.495,19.395,19.425,193537.0,17.9496,18.0096,17.9173,17.945,193537.0
2022-12-05 13:00:00,19.43,19.44,19.33,19.38,312053.0,17.9496,17.9588,17.8572,17.9034,312053.0
2022-12-05 13:30:00,19.37,19.48,19.33,19.36,301237.0,17.8942,17.9958,17.8572,17.8849,301237.0
2022-12-05 14:00:00,19.36,19.415,19.2,19.25,334440.0,17.8849,17.9357,17.7371,17.7833,334440.0
2022-12-05 14:30:00,19.26,19.285,19.195,19.27,234220.0,17.7925,17.8156,17.7325,17.8018,234220.0
2022-12-05 15:00:00,19.275,19.37,19.27,19.275,220950.0,17.8064,17.8942,17.8018,17.8064,220950.0
2022-12-05 15:30:00,19.275,19.28,19.12,19.17,922107.0,17.8064,17.811,17.6632,17.7094,922107.0
2022-12-06 09:30:00,19.05,19.58,19.01,19.535,998424.0,17.5985,18.0882,17.5616,18.0466,998424.0
2022-12-06 10:00:00,19.52,19.58,19.235,19.245,899481.0,18.0327,18.0882,17.7695,17.7787,899481.0
2022-12-06 10:30:00,19.245,19.255,19.025,19.195,416198.0,17.7787,17.7879,17.5755,17.7325,416198.0
2022-12-06 11:00:00,19.195,19.25,19.03,19.13,346553.0,17.7325,17.7833,17.5801,17.6725,346553.0
2022-12-06 11:30:00,19.135,19.24,19.09,19.1,247040.0,17.6771,17.7741,17.6355,17.6447,247040.0
2022-12-06 12:00:00,19.095,19.145,18.985,19.05,332763.0,17.6401,17.6863,17.5385,17.5985,332763.0
2022-12-06 12:30:00,19.055,19.055,18.76,18.78,296567.0,17.6032,17.6032,17.3306,17.3491,296567.0
2022-12-06 13:00:00,18.785,18.8,18.545,18.59,507440.0,17.3537,17.3676,17.132,17.1736,507440.0
2022-12-06 13:30:00,18.585,18.725,18.51,18.615,498144.0,17.169,17.2983,17.0997,17.1967,498144.0
2022-12-06 14:00:00,18.615,18.64,18.56,18.565,732036.0,17.1967,17.2198,17.1459,17.1505,732036.0
2022-12-06 14:30:00,18.57,18.605,18.52,18.53,270624.0,17.1551,17.1875,17.1089,17.1182,270624.0
2022-12-06 15:00:00,18.535,18.55,18.36,18.48,497877.0,17.1228,17.1366,16.9611,17.072,497877.0
2022-12-06 15:30:00,18.475,18.52,18.39,18.415,1294096.0,17.0674,17.1089,16.9888,17.0119,1294096.0
2022-12-07 09:30:00,18.39,18.7,18.31,18.52,602317.0,16.9888,17.2752,16.9149,17.1089,602317.0
2022-12-07 10:00:00,18.515,18.56,18.26,18.55,684214.0,17.1043,17.1459,16.8687,17.1366,684214.0
2022-12-07 10:30:00,18.54,18.645,18.345,18.49,542661.0,17.1274,17.2244,16.9473,17.0812,542661.0
2022-12-07 11:00:00,18.49,18.52,18.07,18.16,902756.0,17.0812,17.1089,16.6932,16.7764,902756.0
2022-12-07 11:30:00,18.165,18.25,18.13,18.23,465954.0,16.781,16.8595,16.7486,16.841,465954.0
2022-12-07 12:00:00,18.24,18.375,18.24,18.28,264341.0,16.8503,16.975,16.8503,16.8872,264341.0
2022-12-07 12:30:00,18.2894,18.375,18.22,18.23,223068.0,16.8959,16.975,16.8318,16.841,223068.0
2022-12-07 13:00:00,18.23,18.3,18.21,18.285,166188.0,16.841,16.9057,16.8226,16.8918,166188.0
2022-12-07 13:30:00,18.2889,18.29,18.085,18.1,640573.0,16.8954,16.8965,16.7071,16.7209,640573.0
2022-12-07 14:00:00,18.105,18.28,18.06,18.26,348185.0,16.7256,16.8872,16.684,16.8687,348185.0
2022-12-07 14:30:00,18.27,18.345,18.255,18.28,770746.0,16.878,16.9473,16.8641,16.8872,770746.0
2022-12-07 15:00:00,18.28,18.34,18.245,18.28,937441.0,16.8872,16.9426,16.8549,16.8872,937441.0
2022-12-07 15:30:00,18.28,18.32,18.24,18.29,640171.0,16.8872,16.9242,16.8503,16.8965,640171.0
2022-12-08 09:30:00,18.84,18.94,18.46,18.64,491390.0,17.4045,17.4969,17.0535,17.2198,491390.0
2022-12-08 10:00:00,18.65,18.68,18.345,18.425,442202.0,17.229,17.2567,16.9473,17.0212,442202.0
2022-12-08 10:30:00,18.43,18.47,18.265,18.265,277576.0,17.0258,17.0627,16.8734,16.8734,277576.0
2022-12-08 11:00:00,18.26,18.32,18.175,18.26,282811.0,16.8687,16.9242,16.7902,16.8687,282811.0
2022-12-08 11:30:00,18.265,18.39,18.175,18.355,337133.0,16.8734,16.9888,16.7902,16.9565,337133.0
2022-12-08 12:00:00,18.35,18.385,18.2525,18.285,215402.0,16.9519,16.9842,16.8618,16.8918,215402.0
2022-12-08 12:30:00,18.285,18.315,18.19,18.225,394454.0,16.8918,16.9195,16.8041,16.8364,394454.0
2022-12-08 13:00:00,18.225,18.255,18.095,18.145,368156.0,16.8364,16.8641,16.7163,16.7625,368156.0
2022-12-08 13:30:00,18.15,18.17,18.09,18.155,509980.0,16.7671,16.7856,16.7117,16.7717,509980.0
2022-12-08 14:00:00,18.16,18.2183,18.095,18.135,292736.0,16.7764,16.8302,16.7163,16.7533,292736.0
2022-12-08 14:30:00,18.1352,18.14,18.025,18.07,435492.0,16.7534,16.7579,16.6516,16.6932,435492.0
2022-12-08 15:00:00,18.065,18.085,18.015,18.055,285040.0,16.6886,16.7071,16.6424,16.6794,285040.0
2022-12-08 15:30:00,18.055,18.07,17.99,18.03,898679.0,16.6794,16.6932,16.6193,16.6563,898679.0
2022-12-09 09:30:00,18.01,18.1,17.79,17.98,895416.0,16.6378,16.7209,16.4346,16.6101,895416.0
2022-12-09 10:00:00,17.98,18.03,17.81,17.88,576355.0,16.6101,16.6563,16.453,16.5177,576355.0
2022-12-09 10:30:00,17.87,17.9,17.71,17.885,371347.0,16.5085,16.5362,16.3606,16.5223,371347.0
2022-12-09 11:00:00,17.89,17.99,17.88,17.905,620198.0,16.5269,16.6193,16.5177,16.5408,620198.0
2022-12-09 11:30:00,17.905,18.0,17.84,17.95,643711.0,16.5408,16.6286,16.4807,16.5824,643711.0
2022-12-09 12:00:00,17.95,17.955,17.662,17.702,794190.0,16.5824,16.587,16.3163,16.3533,794190.0
2022-12-09 12:30:00,17.7,17.82,17.67,17.77,636331.0,16.3514,16.4623,16.3237,16.4161,636331.0
2022-12-09 13:00:00,17.77,17.845,17.73,17.775,518383.0,16.4161,16.4854,16.3791,16.4207,518383.0
2022-12-09 13:30:00,17.77,17.845,17.765,17.815,121914.0,16.4161,16.4854,16.4115,16.4576,121914.0
2022-12-09 14:00:00,17.81,17.87,17.76,17.87,282637.0,16.453,16.5085,16.4068,16.5085,282637.0
2022-12-09 14:30:00,17.87,17.92,17.83,17.83,199784.0,16.5085,16.5546,16.4715,16.4715,199784.0
2022-12-09 15:00:00,17.83,17.88,17.79,17.795,160521.0,16.4715,16.5177,16.4346,16.4392,160521.0
2022-12-09 15:30:00,17.79,17.81,17.7,17.725,1073175.0,16.4346,16.453,16.3514,16.3745,1073175.0
2022-12-12 09:30:00,17.79,18.055,17.64,18.045,732759.0,16.4346,16.6794,16.296,16.6701,732759.0
2022-12-12 10:00:00,18.05,18.21,17.945,18.05,561408.0,16.6747,16.8226,16.5777,16.6747,561408.0
2022-12-12 10:30:00,18.06,18.13,17.925,17.93,312901.0,16.684,16.7486,16.5593,16.5639,312901.0
2022-12-12 11:00:00,17.935,17.94,17.8,17.86,311783.0,16.5685,16.5731,16.4438,16.4992,311783.0
2022-12-12 11:30:00,17.86,17.915,17.8,17.85,289619.0,16.4992,16.55,16.4438,16.49,289619.0
2022-12-12 12:00:00,17.855,17.88,17.695,17.78,359484.0,16.4946,16.5177,16.3468,16.4253,359484.0
2022-12-12 12:30:00,17.775,17.78,17.71,17.75,150409.0,16.4207,16.4253,16.3606,16.3976,150409.0
2022-12-12 13:00:00,17.745,17.745,17.61,17.63,246575.0,16.393,16.393,16.2683,16.2867,246575.0
2022-12-12 13:30:00,17.64,17.6787,17.635,17.65,228941.0,16.296,16.3317,16.2914,16.3052,228941.0
2022-12-12 14:00:00,17.655,17.77,17.625,17.75,333744.0,16.3098,16.4161,16.2821,16.3976,333744.0
2022-12-12 14:30:00,17.76,17.87,17.745,17.85,248590.0,16.4068,16.5085,16.393,16.49,248590.0
2022-12-12 15:00:00,17.85,17.865,17.775,17.795,311441.0,16.49,16.5038,16.4207,16.4392,311441.0
2022-12-12 15:30:00,17.795,17.875,17.775,17.82,587669.0,16.4392,16.5131,16.4207,16.4623,587669.0
2022-12-13 09:30:00,18.34,18.57,18.23,18.475,554122.0,16.9426,17.1551,16.841,17.0674,554122.0
2022-12-13 10:00:00,18.48,18.5206,18.32,18.35,249451.0,17.072,17.1095,16.9242,16.9519,249451.0
2022-12-13 10:30:00,18.345,18.37,18.15,18.17,265070.0,16.9473,16.9704,16.7671,16.7856,265070.0
2022-12-13 11:00:00,18.19,18.49,18.19,18.48,284263.0,16.8041,17.0812,16.8041,17.072,284263.0
2022-12-13 11:30:00,18.48,18.58,18.38,18.385,221556.0,17.072,17.1644,16.9796,16.9842,221556.0
2022-12-13 12:00:00,18.39,18.49,18.34,18.39,145667.0,16.9888,17.0812,16.9426,16.9888,145667.0
2022-12-13 12:30:00,18.39,18.47,18.34,18.34,176272.0,16.9888,17.0627,16.9426,16.9426,176272.0
2022-12-13 13:00:00,18.33,18.455,18.315,18.41,160046.0,16.9334,17.0489,16.9195,17.0073,160046.0
2022-12-13 13:30:00,18.41,18.44,18.34,18.44,214704.0,17.0073,17.035,16.9426,17.035,214704.0
2022-12-13 14:00:00,18.445,18.4807,18.35,18.435,228409.0,17.0396,17.0726,16.9519,17.0304,228409.0
2022-12-13 14:30:00,18.435,18.5,18.4,18.43,212774.0,17.0304,17.0905,16.9981,17.0258,212774.0
2022-12-13 15:00:00,18.43,18.475,18.41,18.46,202750.0,17.0258,17.0674,17.0073,17.0535,202750.0
2022-12-13 15:30:00,18.46,18.47,18.38,18.4,720761.0,17.0535,17.0627,16.9796,16.9981,720761.0
2022-12-14 09:30:00,18.4,18.475,18.205,18.29,507108.0,17.0698,17.1394,16.8889,16.9678,507108.0
2022-12-14 10:00:00,18.29,18.32,18.13,18.195,356372.0,16.9678,16.9956,16.8193,16.8796,356372.0
2022-12-14 10:30:00,18.19,18.27,18.05,18.27,286711.0,16.875,16.9492,16.7451,16.9492,286711.0
2022-12-14 11:00:00,18.27,18.51,18.25,18.48,264868.0,16.9492,17.1719,16.9307,17.144,264868.0
2022-12-14 11:30:00,18.47,18.53,18.42,18.475,228090.0,17.1348,17.1904,17.0884,17.1394,228090.0
2022-12-14 12:00:00,18.48,18.51,18.37,18.42,201432.0,17.144,17.1719,17.042,17.0884,201432.0
2022-12-14 12:30:00,18.42,18.43,18.35,18.35,219466.0,17.0884,17.0977,17.0234,17.0234,219466.0
2022-12-14 13:00:00,18.35,18.42,18.345,18.39,117077.0,17.0234,17.0884,17.0188,17.0605,117077.0
2022-12-14 13:30:00,18.39,18.495,18.37,18.46,200141.0,17.0605,17.158,17.042,17.1255,200141.0
2022-12-14 14:00:00,18.45,18.45,18.26,18.445,248000.0,17.1162,17.1162,16.9399,17.1116,248000.0
2022-12-14 14:30:00,18.445,18.485,18.28,18.42,284757.0,17.1116,17.1487,16.9585,17.0884,284757.0
2022-12-14 15:00:00,18.42,18.665,18.39,18.485,302680.0,17.0884,17.3157,17.0605,17.1487,302680.0
2022-12-14 15:30:00,18.475,18.55,18.385,18.49,748880.0,17.1394,17.209,17.0559,17.1533,748880.0
2022-12-15 09:30:00,18.33,18.3707,18.1,18.105,293793.0,17.0049,17.0426,16.7915,16.7961,293793.0
2022-12-15 10:00:00,18.1,18.17,18.01,18.165,183249.0,16.7915,16.8564,16.708,16.8518,183249.0
2022-12-15 10:30:00,18.16,18.285,18.07,18.155,174695.0,16.8472,16.9631,16.7637,16.8425,174695.0
2022-12-15 11:00:00,18.155,18.19,17.85,17.86,174220.0,16.8425,16.875,16.5596,16.5689,174220.0
2022-12-15 11:30:00,17.865,17.88,17.79,17.8405,168468.0,16.5735,16.5874,16.5039,16.5508,168468.0
2022-12-15 12:00:00,17.84,17.97,17.84,17.945,196511.0,16.5503,16.6709,16.5503,16.6477,196511.0
2022-12-15 12:30:00,17.95,18.055,17.9,18.0409,127514.0,16.6524,16.7498,16.606,16.7367,127514.0
2022-12-15 13:00:00,18.05,18.0757,17.99,18.055,468650.0,16.7451,16.769,16.6895,16.7498,468650.0
2022-12-15 13:30:00,18.055,18.22,18.05,18.195,237752.0,16.7498,16.9028,16.7451,16.8796,237752.0
2022-12-15 14:00:00,18.19,18.21,18.1,18.115,112699.0,16.875,16.8936,16.7915,16.8054,112699.0
2022-12-15 14:30:00,18.115,18.175,18.09,18.1412,138299.0,16.8054,16.8611,16.7822,16.8297,138299.0
2022-12-15 15:00:00,18.15,18.19,18.115,18.175,151951.0,16.8379,16.875,16.8054,16.8611,151951.0
2022-12-15 15:30:00,18.175,18.23,18.14,18.21,433841.0,16.8611,16.9121,16.8286,16.8936,433841.0
2022-12-16 09:30:00,17.78,17.93,17.555,17.79,540300.0,16.4946,16.6338,16.2859,16.5039,540300.0
2022-12-16 10:00:00,17.79,17.8,17.6,17.62,289175.0,16.5039,16.5132,16.3277,16.3462,289175.0
2022-12-16 10:30:00,17.62,17.66,17.41,17.455,320341.0,16.3462,16.3833,16.1514,16.1931,320341.0
2022-12-16 11:00:00,17.46,17.59,17.455,17.57,372018.0,16.1978,16.3184,16.1931,16.2998,372018.0
2022-12-16 11:30:00,17.57,17.64,17.46,17.499,417994.0,16.2998,16.3648,16.1978,16.234,417994.0
2022-12-16 12:00:00,17.5,17.7,17.5,17.55,268487.0,16.2349,16.4204,16.2349,16.2813,268487.0
2022-12-16 12:30:00,17.55,17.61,17.51,17.51,131427.0,16.2813,16.3369,16.2442,16.2442,131427.0
2022-12-16 13:00:00,17.51,17.535,17.48,17.52,142055.0,16.2442,16.2674,16.2163,16.2534,142055.0
2022-12-16 13:30:00,17.5201,17.56,17.485,17.55,107462.0,16.2535,16.2905,16.221,16.2813,107462.0
2022-12-16 14:00:00,17.55,17.69,17.53,17.69,183078.0,16.2813,16.4111,16.2627,16.4111,183078.0
2022-12-16 14:30:00,17.69,17.735,17.61,17.7,298133.0,16.4111,16.4529,16.3369,16.4204,298133.0
2022-12-16 15:00:00,17.7,17.745,17.635,17.73,199699.0,16.4204,16.4622,16.3601,16.4483,199699.0
2022-12-16 15:30:00,17.74,17.815,17.66,17.695,1024463.0,16.4575,16.5271,16.3833,16.4158,1024463.0
2022-12-19 09:30:00,17.91,18.02,17.54,17.62,545836.0,16.6152,16.7173,16.272,16.3462,545836.0
2022-12-19 10:00:00,17.62,17.815,17.61,17.73,223907.0,16.3462,16.5271,16.3369,16.4483,223907.0
2022-12-19 10:30:00,17.735,17.735,17.54,17.5506,260005.0,16.4529,16.4529,16.272,16.2818,260005.0
2022-12-19 11:00:00,17.55,17.835,17.55,17.815,270089.0,16.2813,16.5457,16.2813,16.5271,270089.0
2022-12-19 11:30:00,17.81,17.89,17.77,17.87,236376.0,16.5225,16.5967,16.4854,16.5781,236376.0
2022-12-19 12:00:00,17.88,17.95,17.855,17.8616,414556.0,16.5874,16.6524,16.5642,16.5703,414556.0
2022-12-19 12:30:00,17.865,17.945,17.8,17.8393,468075.0,16.5735,16.6477,16.5132,16.5497,468075.0
2022-12-19 13:00:00,17.835,17.85,17.7813,17.795,475665.0,16.5457,16.5596,16.4958,16.5086,475665.0
2022-12-19 13:30:00,17.79,17.83,17.74,17.82,206309.0,16.5039,16.541,16.4575,16.5317,206309.0
2022-12-19 14:00:00,17.815,17.83,17.6401,17.645,622030.0,16.5271,16.541,16.3649,16.3694,622030.0
2022-12-19 14:30:00,17.65,17.685,17.605,17.66,412938.0,16.374,16.4065,16.3323,16.3833,412938.0
2022-12-19 15:00:00,17.6625,17.76,17.64,17.74,433009.0,16.3856,16.4761,16.3648,16.4575,433009.0
2022-12-19 15:30:00,17.74,17.88,17.73,17.83,598429.0,16.4575,16.5874,16.4483,16.541,598429.0
2022-12-20 09:30:00,17.78,18.14,17.78,18.14,435448.0,16.4946,16.8286,16.4946,16.8286,435448.0
2022-12-20 10:00:00,18.145,18.36,18.105,18.305,267969.0,16.8333,17.0327,16.7961,16.9817,267969.0
2022-12-20 10:30:00,18.305,18.385,18.24,18.37,366925.0,16.9817,17.0559,16.9214,17.042,366925.0
2022-12-20 11:00:00,18.375,18.39,18.165,18.17,477756.0,17.0466,17.0605,16.8518,16.8564,477756.0
2022-12-20 11:30:00,18.165,18.235,18.01,18.015,520363.0,16.8518,16.9167,16.708,16.7127,520363.0
2022-12-20 12:00:00,18.015,18.08,17.93,17.94,548238.0,16.7127,16.773,16.6338,16.6431,548238.0
2022-12-20 12:30:00,17.945,18.11,17.93,18.095,208504.0,16.6477,16.8008,16.6338,16.7869,208504.0
2022-12-20 13:00:00,18.1,18.27,18.08,18.265,265282.0,16.7915,16.9492,16.773,16.9446,265282.0
2022-12-20 13:30:00,18.2691,18.355,18.26,18.33,285317.0,16.9484,17.0281,16.9399,17.0049,285317.0
2022-12-20 14:00:00,18.33,18.38,18.285,18.32,516953.0,17.0049,17.0513,16.9631,16.9956,516953.0
2022-12-20 14:30:00,18.32,18.4,18.3,18.365,451543.0,16.9956,17.0698,16.977,17.0373,451543.0
2022-12-20 15:00:00,18.365,18.365,18.28,18.315,885479.0,17.0373,17.0373,16.9585,16.991,885479.0
2022-12-20 15:30:00,18.31,18.4,18.295,18.36,958640.0,16.9863,17.0698,16.9724,17.0327,958640.0
2022-12-21 09:30:00,18.75,18.83,18.56,18.58,541472.0,17.3945,17.4687,17.2183,17.2368,541472.0
2022-12-21 10:00:00,18.575,18.65,18.545,18.63,185471.0,17.2322,17.3017,17.2043,17.2832,185471.0
2022-12-21 10:30:00,18.64,18.79,18.64,18.705,398565.0,17.2925,17.4316,17.2925,17.3528,398565.0
2022-12-21 11:00:00,18.71,18.78,18.67,18.735,326257.0,17.3574,17.4223,17.3203,17.3806,326257.0
2022-12-21 11:30:00,18.735,18.82,18.69,18.815,173667.0,17.3806,17.4595,17.3389,17.4548,173667.0
2022-12-21 12:00:00,18.8176,18.82,18.76,18.775,113397.0,17.4572,17.4595,17.4038,17.4177,113397.0
2022-12-21 12:30:00,18.78,18.88,18.78,18.84,133914.0,17.4223,17.5151,17.4223,17.478,133914.0
2022-12-21 13:00:00,18.84,18.915,18.81,18.87,179565.0,17.478,17.5476,17.4502,17.5058,179565.0
2022-12-21 13:30:00,18.86,18.99,18.855,18.97,194474.0,17.4966,17.6172,17.4919,17.5986,194474.0
2022-12-21 14:00:00,18.97,19.07,18.97,18.99,256559.0,17.5986,17.6914,17.5986,17.6172,256559.0
2022-12-21 14:30:00,18.98,19.085,18.98,19.02,220601.0,17.6079,17.7053,17.6079,17.645,220601.0
2022-12-21 15:00:00,19.025,19.05,18.99,18.995,209608.0,17.6496,17.6728,17.6172,17.6218,209608.0
2022-12-21 15:30:00,18.995,19.07,18.975,19.06,537589.0,17.6218,17.6914,17.6033,17.6821,537589.0
2022-12-22 09:30:00,19.06,19.16,18.7,18.769,385583.0,17.6821,17.7749,17.3481,17.4121,385583.0
2022-12-22 10:00:00,18.77,18.79,18.655,18.73,190953.0,17.4131,17.4316,17.3064,17.376,190953.0
2022-12-22 10:30:00,18.73,18.73,18.555,18.595,224848.0,17.376,17.376,17.2136,17.2507,224848.0
2022-12-22 11:00:00,18.595,18.735,18.59,18.73,189043.0,17.2507,17.3806,17.2461,17.376,189043.0
2022-12-22 11:30:00,18.73,18.74,18.605,18.6477,136508.0,17.376,17.3852,17.26,17.2996,136508.0
2022-12-22 12:00:00,18.64,18.64,18.485,18.51,168800.0,17.2925,17.2925,17.1487,17.1719,168800.0
2022-12-22 12:30:00,18.51,18.535,18.325,18.34,134932.0,17.1719,17.1951,17.0002,17.0142,134932.0
2022-12-22 13:00:00,18.32,18.42,18.29,18.33,247196.0,16.9956,17.0884,16.9678,17.0049,247196.0
2022-12-22 13:30:00,18.32,18.34,18.22,18.24,159938.0,16.9956,17.0142,16.9028,16.9214,159938.0
2022-12-22 14:00:00,18.234,18.33,18.21,18.325,199051.0,16.9158,17.0049,16.8936,17.0002,199051.0
2022-12-22 14:30:00,18.33,18.49,18.32,18.47,229727.0,17.0049,17.1533,16.9956,17.1348,229727.0
2022-12-22 15:00:00,18.47,18.56,18.435,18.545,219550.0,17.1348,17.2183,17.1023,17.2043,219550.0
2022-12-22 15:30:00,18.55,18.56,18.44,18.45,535187.0,17.209,17.2183,17.1069,17.1162,535187.0
2022-12-23 09:30:00,18.7,18.85,18.58,18.85,344651.0,17.3481,17.4873,17.2368,17.4873,344651.0
2022-12-23 10:00:00,18.85,19.16,18.84,19.16,345729.0,17.4873,17.7749,17.478,17.7749,345729.0
2022-12-23 10:30:00,19.165,19.28,19.07,19.085,187554.0,17.7795,17.8862,17.6914,17.7053,187554.0
2022-12-23 11:00:00,19.08,19.1219,19.03,19.065,117171.0,17.7007,17.7395,17.6543,17.6867,117171.0
2022-12-23 11:30:00,19.06,19.16,19.0501,19.115,94218.0,17.6821,17.7749,17.6729,17.7331,94218.0
2022-12-23 12:00:00,19.11,19.305,19.09,19.3,229815.0,17.7285,17.9094,17.7099,17.9048,229815.0
2022-12-23 12:30:00,19.31,19.34,19.23,19.275,154002.0,17.914,17.9419,17.8398,17.8816,154002.0
2022-12-23 13:00:00,19.27,19.32,19.23,19.32,151380.0,17.8769,17.9233,17.8398,17.9233,151380.0
2022-12-23 13:30:00,19.315,19.335,19.25,19.285,146000.0,17.9187,17.9372,17.8584,17.8908,146000.0
2022-12-23 14:00:00,19.285,19.31,19.1435,19.235,177227.0,17.8908,17.914,17.7596,17.8445,177227.0
2022-12-23 14:30:00,19.24,19.28,19.2017,19.245,157987.0,17.8491,17.8862,17.8136,17.8537,157987.0
2022-12-23 15:00:00,19.25,19.305,19.22,19.25,559932.0,17.8584,17.9094,17.8305,17.8584,559932.0
2022-12-23 15:30:00,19.255,19.31,19.24,19.3,912967.0,17.863,17.914,17.8491,17.9048,912967.0
2022-12-27 09:30:00,19.43,19.5187,19.1912,19.38,259318.0,18.0254,18.1076,17.8038,17.979,259318.0
2022-12-27 10:00:00,19.3763,19.59,19.32,19.59,182432.0,17.9755,18.1738,17.9233,18.1738,182432.0
2022-12-27 10:30:00,19.6,19.6283,19.47,19.475,227457.0,18.1831,18.2093,18.0625,18.0671,227457.0
2022-12-27 11:00:00,19.47,19.65,19.47,19.62,197294.0,18.0625,18.2295,18.0625,18.2016,197294.0
2022-12-27 11:30:00,19.62,19.695,19.59,19.6825,104639.0,18.2016,18.2712,18.1738,18.2596,104639.0
2022-12-27 12:00:00,19.68,19.74,19.64,19.735,188259.0,18.2573,18.3129,18.2202,18.3083,188259.0
2022-12-27 12:30:00,19.73,19.74,19.61,19.685,163876.0,18.3037,18.3129,18.1923,18.2619,163876.0
2022-12-27 13:00:00,19.685,19.74,19.675,19.715,87493.0,18.2619,18.3129,18.2526,18.2898,87493.0
2022-12-27 13:30:00,19.72,19.81,19.715,19.735,141668.0,18.2944,18.3779,18.2898,18.3083,141668.0
2022-12-27 14:00:00,19.735,19.74,19.56,19.57,115194.0,18.3083,18.3129,18.146,18.1552,115194.0
2022-12-27 14:30:00,19.575,19.6,19.515,19.59,242847.0,18.1599,18.1831,18.1042,18.1738,242847.0
2022-12-27 15:00:00,19.585,19.69,19.555,19.675,231352.0,18.1692,18.2666,18.1413,18.2526,231352.0
2022-12-27 15:30:00,19.68,19.725,19.63,19.69,486932.0,18.2573,18.299,18.2109,18.2666,486932.0
2022-12-28 09:30:00,19.57,19.6,19.14,19.15,501531.0,18.1552,18.1831,17.7563,17.7656,501531.0
2022-12-28 10:00:00,19.1411,19.185,18.82,18.87,330612.0,17.7573,17.7981,17.4595,17.5058,330612.0
2022-12-28 10:30:00,18.87,18.96,18.805,18.88,270383.0,17.5058,17.5893,17.4455,17.5151,270383.0
2022-12-28 11:00:00,18.88,18.91,18.79,18.88,119304.0,17.5151,17.5429,17.4316,17.5151,119304.0
2022-12-28 11:30:00,18.88,18.905,18.76,18.78,124106.0,17.5151,17.5383,17.4038,17.4223,124106.0
2022-12-28 12:00:00,18.78,18.86,18.705,18.86,173693.0,17.4223,17.4966,17.3528,17.4966,173693.0
2022-12-28 12:30:00,18.86,18.99,18.8534,18.985,103941.0,17.4966,17.6172,17.4904,17.6125,103941.0
2022-12-28 13:00:00,18.99,19.04,18.93,18.96,128090.0,17.6172,17.6636,17.5615,17.5893,128090.0
2022-12-28 13:30:00,18.95,18.9661,18.875,18.935,161668.0,17.5801,17.595,17.5105,17.5661,161668.0
2022-12-28 14:00:00,18.935,18.94,18.835,18.885,248390.0,17.5661,17.5708,17.4734,17.5198,248390.0
2022-12-28 14:30:00,18.88,18.975,18.875,18.89,161897.0,17.5151,17.6033,17.5105,17.5244,161897.0
2022-12-28 15:00:00,18.885,18.91,18.7,18.7,290955.0,17.5198,17.5429,17.3481,17.3481,290955.0
2022-12-28 15:30:00,18.705,18.85,18.675,18.78,569787.0,17.3528,17.4873,17.3249,17.4223,569787.0
2022-12-29 09:30:00,18.68,19.025,18.66,19.025,274312.0,17.3296,17.6496,17.311,17.6496,274312.0
2022-12-29 10:00:00,19.04,19.14,18.97,19.02,213174.0,17.6636,17.7563,17.5986,17.645,213174.0
2022-12-29 10:30:00,19.03,19.05,18.97,18.985,147378.0,17.6543,17.6728,17.5986,17.6125,147378.0
2022-12-29 11:00:00,18.98,19.08,18.86,19.05,201658.0,17.6079,17.7007,17.4966,17.6728,201658.0
2022-12-29 11:30:00,19.05,19.14,19.04,19.09,105288.0,17.6728,17.7563,17.6636,17.7099,105288.0
2022-12-29 12:00:00,19.09,19.115,19.02,19.045,64441.0,17.7099,17.7331,17.645,17.6682,64441.0
2022-12-29 12:30:00,19.045,19.165,19.025,19.15,144606.0,17.6682,17.7795,17.6496,17.7656,144606.0
2022-12-29 13:00:00,19.16,19.185,19.14,19.175,88319.0,17.7749,17.7981,17.7563,17.7888,88319.0
2022-12-29 13:30:00,19.175,19.26,19.165,19.24,170406.0,17.7888,17.8676,17.7795,17.8491,170406.0
2022-12-29 14:00:00,19.24,19.36,19.24,19.3325,83003.0,17.8491,17.9604,17.8491,17.9349,83003.0
2022-12-29 14:30:00,19.335,19.405,19.32,19.39,175158.0,17.9372,18.0022,17.9233,17.9882,175158.0
2022-12-29 15:00:00,19.385,19.45,19.34,19.37,271966.0,17.9836,18.0439,17.9419,17.9697,271966.0
2022-12-29 15:30:00,19.38,19.39,19.295,19.305,514328.0,17.979,17.9882,17.9001,17.9094,514328.0
2022-12-30 09:30:00,19.1,19.37,19.1,19.28,215394.0,17.7192,17.9697,17.7192,17.8862,215394.0
2022-12-30 10:00:00,19.27,19.43,19.255,19.42,184230.0,17.8769,18.0254,17.863,18.0161,184230.0
2022-12-30 10:30:00,19.43,19.49,19.26,19.32,202381.0,18.0254,18.081,17.8676,17.9233,202381.0
2022-12-30 11:00:00,19.32,19.39,19.29,19.37,105515.0,17.9233,17.9882,17.8955,17.9697,105515.0
2022-12-30 11:30:00,19.36,19.37,19.26,19.35,98051.0,17.9604,17.9697,17.8676,17.9511,98051.0
2022-12-30 12:00:00,19.35,19.605,19.34,19.595,433264.0,17.9511,18.1877,17.9419,18.1784,433264.0
2022-12-30 12:30:00,19.6,19.605,19.48,19.52,294385.0,18.1831,18.1877,18.0717,18.1089,294385.0
2022-12-30 13:00:00,19.52,19.53,19.31,19.39,219415.0,18.1089,18.1181,17.914,17.9882,219415.0
2022-12-30 13:30:00,19.39,19.46,19.37,19.425,282084.0,17.9882,18.0532,17.9697,18.0207,282084.0
2022-12-30 14:00:00,19.43,19.495,19.38,19.42,222305.0,18.0254,18.0857,17.979,18.0161,222305.0
2022-12-30 14:30:00,19.42,19.5,19.39,19.49,142762.0,18.0161,18.0903,17.9882,18.081,142762.0
2022-12-30 15:00:00,19.5,19.515,19.39,19.42,166841.0,18.0903,18.1042,17.9882,18.0161,166841.0
2022-12-30 15:30:00,19.41,19.465,19.39,19.41,536293.0,18.0068,18.0578,17.9882,18.0068,536293.0
2023-01-03 09:30:00,19.12,19.32,19.01,19.03,348293.0,17.7378,17.9233,17.6357,17.6543,348293.0
2023-01-03 10:00:00,19.03,19.15,18.77,18.82,267065.0,17.6543,17.7656,17.4131,17.4595,267065.0
2023-01-03 10:30:00,18.825,18.93,18.77,18.925,172613.0,17.4641,17.5615,17.4131,17.5569,172613.0
2023-01-03 11:00:00,18.93,18.975,18.57,18.66,593469.0,17.5615,17.6033,17.2275,17.311,593469.0
2023-01-03 11:30:00,18.66,18.66,18.4,18.535,562652.0,17.311,17.311,17.0698,17.1951,562652.0
2023-01-03 12:00:00,18.54,18.67,18.4801,18.515,320959.0,17.1997,17.3203,17.1441,17.1765,320959.0
2023-01-03 12:30:00,18.52,18.61,18.3142,18.42,423610.0,17.1811,17.2646,16.9902,17.0884,423610.0
2023-01-03 13:00:00,18.42,18.5,18.32,18.32,343626.0,17.0884,17.1626,16.9956,16.9956,343626.0
2023-01-03 13:30:00,18.32,18.3308,18.21,18.255,170139.0,16.9956,17.0056,16.8936,16.9353,170139.0
2023-01-03 14:00:00,18.25,18.25,18.03,18.055,311868.0,16.9307,16.9307,16.7266,16.7498,311868.0
2023-01-03 14:30:00,18.055,18.1,17.94,18.03,295769.0,16.7498,16.7915,16.6431,16.7266,295769.0
2023-01-03 15:00:00,18.04,18.16,17.97,18.07,487475.0,16.7358,16.8472,16.6709,16.7637,487475.0
2023-01-03 15:30:00,18.07,18.26,18.07,18.25,1904549.0,16.7637,16.9399,16.7637,16.9307,1904549.0
2023-01-04 09:30:00,17.97,18.25,17.85,18.215,627717.0,16.6709,16.9307,16.5596,16.8982,627717.0
2023-01-04 10:00:00,18.23,18.5,18.04,18.3,578702.0,16.9121,17.1626,16.7358,16.977,578702.0
2023-01-04 10:30:00,18.31,18.335,18.16,18.22,210483.0,16.9863,17.0095,16.8472,16.9028,210483.0
2023-01-04 11:00:00,18.23,18.37,18.135,18.22,449284.0,16.9121,17.042,16.824,16.9028,449284.0
2023-01-04 11:30:00,18.22,18.34,18.205,18.33,257175.0,16.9028,17.0142,16.8889,17.0049,257175.0
2023-01-04 12:00:00,18.34,18.38,18.205,18.23,572192.0,17.0142,17.0513,16.8889,16.9121,572192.0
2023-01-04 12:30:00,18.235,18.28,18.12,18.125,796394.0,16.9167,16.9585,16.8101,16.8147,796394.0
2023-01-04 13:00:00,18.13,18.14,17.98,18.02,649355.0,16.8193,16.8286,16.6802,16.7173,649355.0
2023-01-04 13:30:00,18.015,18.075,17.97,18.045,594764.0,16.7127,16.7683,16.6709,16.7405,594764.0
2023-01-04 14:00:00,18.035,18.125,17.91,17.92,235300.0,16.7312,16.8147,16.6152,16.6245,235300.0
2023-01-04 14:30:00,17.92,18.005,17.9076,17.974,396562.0,16.6245,16.7034,16.613,16.6746,396562.0
2023-01-04 15:00:00,17.98,18.07,17.95,18.04,405189.0,16.6802,16.7637,16.6524,16.7358,405189.0
2023-01-04 15:30:00,18.04,18.13,17.965,18.125,788835.0,16.7358,16.8193,16.6663,16.8147,788835.0
2023-01-05 09:30:00,18.02,18.22,17.79,18.21,478086.0,16.7173,16.9028,16.5039,16.8936,478086.0
2023-01-05 10:00:00,18.2,18.395,18.09,18.315,375805.0,16.8843,17.0652,16.7822,16.991,375805.0
2023-01-05 10:30:00,18.32,18.34,18.14,18.165,237442.0,16.9956,17.0142,16.8286,16.8518,237442.0
2023-01-05 11:00:00,18.17,18.3684,18.105,18.18,458622.0,16.8564,17.0405,16.7961,16.8657,458622.0
2023-01-05 11:30:00,18.18,18.25,18.16,18.23,178186.0,16.8657,16.9307,16.8472,16.9121,178186.0
2023-01-05 12:00:00,18.24,18.345,18.215,18.31,186870.0,16.9214,17.0188,16.8982,16.9863,186870.0
2023-01-05 12:30:00,18.31,18.345,18.23,18.285,229403.0,16.9863,17.0188,16.9121,16.9631,229403.0
2023-01-05 13:00:00,18.285,18.385,18.27,18.375,171374.0,16.9631,17.0559,16.9492,17.0466,171374.0
2023-01-05 13:30:00,18.3795,18.42,18.3281,18.345,166418.0,17.0508,17.0884,17.0031,17.0188,166418.0
2023-01-05 14:00:00,18.34,18.375,18.26,18.265,321371.0,17.0142,17.0466,16.9399,16.9446,321371.0
2023-01-05 14:30:00,18.265,18.385,18.26,18.36,194111.0,16.9446,17.0559,16.9399,17.0327,194111.0
2023-01-05 15:00:00,18.36,18.375,18.315,18.33,188789.0,17.0327,17.0466,16.991,17.0049,188789.0
2023-01-05 15:30:00,18.33,18.41,18.305,18.4,395209.0,17.0049,17.0791,16.9817,17.0698,395209.0
2023-01-06 09:30:00,18.63,18.86,18.62,18.65,241381.0,17.2832,17.4966,17.2739,17.3017,241381.0
2023-01-06 10:00:00,18.65,18.92,18.65,18.885,404776.0,17.3017,17.5522,17.3017,17.5198,404776.0
2023-01-06 10:30:00,18.89,19.07,18.865,19.06,615721.0,17.5244,17.6914,17.5012,17.6821,615721.0
2023-01-06 11:00:00,19.07,19.1,18.99,19.05,307919.0,17.6914,17.7192,17.6172,17.6728,307919.0
2023-01-06 11:30:00,19.05,19.09,18.99,19.07,126664.0,17.6728,17.7099,17.6172,17.6914,126664.0
2023-01-06 12:00:00,19.07,19.0801,18.915,18.935,327261.0,17.6914,17.7008,17.5476,17.5661,327261.0
2023-01-06 12:30:00,18.94,19.02,18.92,18.98,348854.0,17.5708,17.645,17.5522,17.6079,348854.0
2023-01-06 13:00:00,18.975,19.01,18.92,18.925,225291.0,17.6033,17.6357,17.5522,17.5569,225291.0
2023-01-06 13:30:00,18.92,18.94,18.7201,18.775,526911.0,17.5522,17.5708,17.3668,17.4177,526911.0
2023-01-06 14:00:00,18.78,18.82,18.73,18.795,886586.0,17.4223,17.4595,17.376,17.4363,886586.0
2023-01-06 14:30:00,18.79,18.905,18.79,18.865,441929.0,17.4316,17.5383,17.4316,17.5012,441929.0
2023-01-06 15:00:00,18.865,18.94,18.855,18.895,484073.0,17.5012,17.5708,17.4919,17.529,484073.0
2023-01-06 15:30:00,18.89,18.91,18.84,18.86,551021.0,17.5244,17.5429,17.478,17.4966,551021.0
2023-01-09 09:30:00,19.35,19.37,18.94,19.29,560926.0,17.9511,17.9697,17.5708,17.8955,560926.0
2023-01-09 10:00:00,19.29,19.395,19.13,19.16,604856.0,17.8955,17.9929,17.747,17.7749,604856.0
2023-01-09 10:30:00,19.16,19.26,19.005,19.18,652907.0,17.7749,17.8676,17.6311,17.7934,652907.0
2023-01-09 11:00:00,19.18,19.275,19.16,19.205,361352.0,17.7934,17.8816,17.7749,17.8166,361352.0
2023-01-09 11:30:00,19.2,19.2,19.0304,19.0483,397430.0,17.812,17.812,17.6546,17.6713,397430.0
2023-01-09 12:00:00,19.04,19.095,18.925,19.095,629292.0,17.6636,17.7146,17.5569,17.7146,629292.0
2023-01-09 12:30:00,19.095,19.19,19.07,19.08,242662.0,17.7146,17.8027,17.6914,17.7007,242662.0
2023-01-09 13:00:00,19.08,19.128,18.97,19.09,432697.0,17.7007,17.7452,17.5986,17.7099,432697.0
2023-01-09 13:30:00,19.085,19.165,19.04,19.14,480209.0,17.7053,17.7795,17.6636,17.7563,480209.0
2023-01-09 14:00:00,19.135,19.1799,19.025,19.0761,509988.0,17.7517,17.7933,17.6496,17.697,509988.0
2023-01-09 14:30:00,19.075,19.12,19.035,19.085,238369.0,17.696,17.7378,17.6589,17.7053,238369.0
2023-01-09 15:00:00,19.08,19.105,19.01,19.02,351076.0,17.7007,17.7239,17.6357,17.645,351076.0
2023-01-09 15:30:00,19.02,19.035,18.915,19.005,761988.0,17.645,17.6589,17.5476,17.6311,761988.0
2023-01-10 09:30:00,19.06,19.16,18.61,18.74,324039.0,17.6821,17.7749,17.2646,17.3852,324039.0
2023-01-10 10:00:00,18.745,18.94,18.685,18.79,310361.0,17.3899,17.5708,17.3342,17.4316,310361.0
2023-01-10 10:30:00,18.785,18.785,18.565,18.63,209597.0,17.427,17.427,17.2229,17.2832,209597.0
2023-01-10 11:00:00,18.63,18.695,18.54,18.55,280817.0,17.2832,17.3435,17.1997,17.209,280817.0
2023-01-10 11:30:00,18.55,18.65,18.53,18.65,154528.0,17.209,17.3017,17.1904,17.3017,154528.0
2023-01-10 12:00:00,18.65,18.73,18.61,18.615,161366.0,17.3017,17.376,17.2646,17.2693,161366.0
2023-01-10 12:30:00,18.62,18.78,18.62,18.628,212008.0,17.2739,17.4223,17.2739,17.2813,212008.0
2023-01-10 13:00:00,18.62,18.64,18.56,18.635,182891.0,17.2739,17.2925,17.2183,17.2878,182891.0
2023-01-10 13:30:00,18.635,18.68,18.6,18.675,319684.0,17.2878,17.3296,17.2554,17.3249,319684.0
2023-01-10 14:00:00,18.675,18.7301,18.63,18.665,632681.0,17.3249,17.3761,17.2832,17.3157,632681.0
2023-01-10 14:30:00,18.665,18.685,18.6,18.6471,614487.0,17.3157,17.3342,17.2554,17.2991,614487.0
2023-01-10 15:00:00,18.645,18.695,18.6168,18.655,291561.0,17.2971,17.3435,17.2709,17.3064,291561.0
2023-01-10 15:30:00,18.654,18.79,18.61,18.745,635474.0,17.3055,17.4316,17.2646,17.3899,635474.0
2023-01-11 09:30:00,18.95,18.99,18.74,18.78,308615.0,17.5801,17.6172,17.3852,17.4223,308615.0
2023-01-11 10:00:00,18.775,18.775,18.475,18.52,721271.0,17.4177,17.4177,17.1394,17.1811,721271.0
2023-01-11 10:30:00,18.51,18.52,18.1,18.18,768808.0,17.1719,17.1811,16.7915,16.8657,768808.0
2023-01-11 11:00:00,18.19,18.37,18.155,18.275,935981.0,16.875,17.042,16.8425,16.9539,935981.0
2023-01-11 11:30:00,18.28,18.3891,18.26,18.31,405202.0,16.9585,17.0597,16.9399,16.9863,405202.0
2023-01-11 12:00:00,18.31,18.6,18.3,18.49,397240.0,16.9863,17.2554,16.977,17.1533,397240.0
2023-01-11 12:30:00,18.49,18.58,18.465,18.525,448302.0,17.1533,17.2368,17.1301,17.1858,448302.0
2023-01-11 13:00:00,18.52,18.585,18.375,18.385,589037.0,17.1811,17.2414,17.0466,17.0559,589037.0
2023-01-11 13:30:00,18.39,18.44,18.355,18.37,150005.0,17.0605,17.1069,17.0281,17.042,150005.0
2023-01-11 14:00:00,18.37,18.465,18.3,18.445,909481.0,17.042,17.1301,16.977,17.1116,909481.0
2023-01-11 14:30:00,18.445,18.505,18.4,18.465,964608.0,17.1116,17.1672,17.0698,17.1301,964608.0
2023-01-11 15:00:00,18.465,18.505,18.41,18.495,577314.0,17.1301,17.1672,17.0791,17.158,577314.0
2023-01-11 15:30:00,18.49,18.51,18.41,18.455,1245340.0,17.1533,17.1719,17.0791,17.1208,1245340.0
2023-01-12 09:30:00,18.68,18.75,18.62,18.675,501817.0,17.3296,17.3945,17.2739,17.3249,501817.0
2023-01-12 10:00:00,18.67,18.885,18.64,18.835,301940.0,17.3203,17.5198,17.2925,17.4734,301940.0
2023-01-12 10:30:00,18.83,18.915,18.7206,18.86,341905.0,17.4687,17.5476,17.3672,17.4966,341905.0
2023-01-12 11:00:00,18.86,19.05,18.825,18.945,285681.0,17.4966,17.6728,17.4641,17.5754,285681.0
2023-01-12 11:30:00,18.945,19.02,18.895,18.97,266189.0,17.5754,17.645,17.529,17.5986,266189.0
2023-01-12 12:00:00,18.97,19.08,18.97,19.055,658363.0,17.5986,17.7007,17.5986,17.6775,658363.0
2023-01-12 12:30:00,19.055,19.34,19.0511,19.3334,583939.0,17.6775,17.9419,17.6738,17.9357,583939.0
2023-01-12 13:00:00,19.335,19.35,19.11,19.11,597506.0,17.9372,17.9511,17.7285,17.7285,597506.0
2023-01-12 13:30:00,19.11,19.29,19.1,19.29,253035.0,17.7285,17.8955,17.7192,17.8955,253035.0
2023-01-12 14:00:00,19.29,19.31,19.19,19.245,481738.0,17.8955,17.914,17.8027,17.8537,481738.0
2023-01-12 14:30:00,19.245,19.305,19.205,19.295,332678.0,17.8537,17.9094,17.8166,17.9001,332678.0
2023-01-12 15:00:00,19.3,19.34,19.24,19.31,527869.0,17.9048,17.9419,17.8491,17.914,527869.0
2023-01-12 15:30:00,19.305,19.33,19.23,19.32,967522.0,17.9094,17.9326,17.8398,17.9233,967522.0
2023-01-13 09:30:00,19.28,19.34,19.019,19.08,300994.0,17.8862,17.9419,17.6441,17.7007,300994.0
2023-01-13 10:00:00,19.08,19.255,19.03,19.225,619718.0,17.7007,17.863,17.6543,17.8352,619718.0
2023-01-13 10:30:00,19.225,19.335,19.15,19.32,334777.0,17.8352,17.9372,17.7656,17.9233,334777.0
2023-01-13 11:00:00,19.325,19.345,19.235,19.265,241762.0,17.9279,17.9465,17.8445,17.8723,241762.0
2023-01-13 11:30:00,19.265,19.265,19.175,19.205,176087.0,17.8723,17.8723,17.7888,17.8166,176087.0
2023-01-13 12:00:00,19.21,19.265,19.17,19.205,143112.0,17.8213,17.8723,17.7842,17.8166,143112.0
2023-01-13 12:30:00,19.205,19.21,19.145,19.205,206957.0,17.8166,17.8213,17.761,17.8166,206957.0
2023-01-13 13:00:00,19.205,19.2393,19.16,19.18,208735.0,17.8166,17.8484,17.7749,17.7934,208735.0
2023-01-13 13:30:00,19.175,19.29,19.175,19.275,266298.0,17.7888,17.8955,17.7888,17.8816,266298.0
2023-01-13 14:00:00,19.27,19.28,19.22,19.23,292226.0,17.8769,17.8862,17.8305,17.8398,292226.0
2023-01-13 14:30:00,19.235,19.34,19.215,19.325,426390.0,17.8445,17.9419,17.8259,17.9279,426390.0
2023-01-13 15:00:00,19.33,19.39,19.32,19.36,605056.0,17.9326,17.9882,17.9233,17.9604,605056.0
2023-01-13 15:30:00,19.365,19.39,19.3039,19.32,712192.0,17.9651,17.9882,17.9084,17.9233,712192.0
2023-01-17 09:30:00,19.39,19.45,19.14,19.19,800308.0,17.9882,18.0439,17.7563,17.8027,800308.0
2023-01-17 10:00:00,19.18,19.18,19.002,19.13,403211.0,17.7934,17.7934,17.6283,17.747,403211.0
2023-01-17 10:30:00,19.13,19.29,19.12,19.205,425883.0,17.747,17.8955,17.7378,17.8166,425883.0
2023-01-17 11:00:00,19.21,19.29,19.095,19.13,450474.0,17.8213,17.8955,17.7146,17.747,450474.0
2023-01-17 11:30:00,19.12,19.2,19.04,19.049,276563.0,17.7378,17.812,17.6636,17.6719,276563.0
2023-01-17 12:00:00,19.045,19.1,18.98,18.985,536331.0,17.6682,17.7192,17.6079,17.6125,536331.0
2023-01-17 12:30:00,18.985,19.01,18.665,18.74,1227231.0,17.6125,17.6357,17.3157,17.3852,1227231.0
2023-01-17 13:00:00,18.73,18.85,18.635,18.665,775568.0,17.376,17.4873,17.2878,17.3157,775568.0
2023-01-17 13:30:00,18.66,18.75,18.6,18.74,377995.0,17.311,17.3945,17.2554,17.3852,377995.0
2023-01-17 14:00:00,18.73,19.1,18.705,19.05,1027300.0,17.376,17.7192,17.3528,17.6728,1027300.0
2023-01-17 14:30:00,19.055,19.1999,19.055,19.17,841172.0,17.6775,17.8119,17.6775,17.7842,841172.0
2023-01-17 15:00:00,19.165,19.1999,19.0,19.0,833307.0,17.7795,17.8119,17.6264,17.6264,833307.0
2023-01-17 15:30:00,19.01,19.17,19.0,19.16,989209.0,17.6357,17.7842,17.6264,17.7749,989209.0
2023-01-18 09:30:00,19.4,19.72,19.22,19.685,1029007.0,17.9975,18.2944,17.8305,18.2619,1029007.0
2023-01-18 10:00:00,19.69,19.69,19.55,19.64,481802.0,18.2666,18.2666,18.1367,18.2202,481802.0
2023-01-18 10:30:00,19.64,19.64,19.3823,19.42,778717.0,18.2202,18.2202,17.9811,18.0161,778717.0
2023-01-18 11:00:00,19.43,19.46,19.25,19.26,815246.0,18.0254,18.0532,17.8584,17.8676,815246.0
2023-01-18 11:30:00,19.2612,19.2612,19.02,19.115,544914.0,17.8688,17.8688,17.645,17.7331,544914.0
2023-01-18 12:00:00,19.11,19.14,18.8594,18.87,435244.0,17.7285,17.7563,17.496,17.5058,435244.0
2023-01-18 12:30:00,18.87,18.89,18.78,18.875,285918.0,17.5058,17.5244,17.4223,17.5105,285918.0
2023-01-18 13:00:00,18.875,18.875,18.71,18.87,871832.0,17.5105,17.5105,17.3574,17.5058,871832.0
2023-01-18 13:30:00,18.86,18.9207,18.77,18.775,614576.0,17.4966,17.5529,17.4131,17.4177,614576.0
2023-01-18 14:00:00,18.7794,18.845,18.76,18.84,705756.0,17.4218,17.4826,17.4038,17.478,705756.0
2023-01-18 14:30:00,18.845,18.86,18.77,18.77,437571.0,17.4826,17.4966,17.4131,17.4131,437571.0
2023-01-18 15:00:00,18.775,18.78,18.505,18.505,1066152.0,17.4177,17.4223,17.1672,17.1672,1066152.0
2023-01-18 15:30:00,18.505,18.55,18.43,18.525,1333252.0,17.1672,17.209,17.0977,17.1858,1333252.0
2023-01-19 09:30:00,18.56,18.59,18.37,18.435,629722.0,17.2183,17.2461,17.042,17.1023,629722.0
2023-01-19 10:00:00,18.43,18.49,18.28,18.355,669369.0,17.0977,17.1533,16.9585,17.0281,669369.0
2023-01-19 10:30:00,18.355,18.52,18.32,18.36,707759.0,17.0281,17.1811,16.9956,17.0327,707759.0
2023-01-19 11:00:00,18.36,18.49,18.26,18.28,778380.0,17.0327,17.1533,16.9399,16.9585,778380.0
2023-01-19 11:30:00,18.28,18.39,18.18,18.3516,566582.0,16.9585,17.0605,16.8657,17.0249,566582.0
2023-01-19 12:00:00,18.355,18.865,18.355,18.745,806324.0,17.0281,17.5012,17.0281,17.3899,806324.0
2023-01-19 12:30:00,18.75,18.765,18.6,18.65,836451.0,17.3945,17.4084,17.2554,17.3017,836451.0
2023-01-19 13:00:00,18.655,18.78,18.655,18.765,471108.0,17.3064,17.4223,17.3064,17.4084,471108.0
2023-01-19 13:30:00,18.765,18.87,18.72,18.855,398493.0,17.4084,17.5058,17.3667,17.4919,398493.0
2023-01-19 14:00:00,18.855,18.99,18.78,18.94,672968.0,17.4919,17.6172,17.4223,17.5708,672968.0
2023-01-19 14:30:00,18.945,18.955,18.88,18.89,371152.0,17.5754,17.5847,17.5151,17.5244,371152.0
2023-01-19 15:00:00,18.895,18.965,18.88,18.935,467626.0,17.529,17.594,17.5151,17.5661,467626.0
2023-01-19 15:30:00,18.935,18.96,18.84,18.84,905671.0,17.5661,17.5893,17.478,17.478,905671.0
2023-01-20 09:30:00,18.9,18.95,18.615,18.79,340345.0,17.5337,17.5801,17.2693,17.4316,340345.0
2023-01-20 10:00:00,18.79,18.8964,18.735,18.835,346764.0,17.4316,17.5303,17.3806,17.4734,346764.0
2023-01-20 10:30:00,18.85,18.87,18.745,18.775,375125.0,17.4873,17.5058,17.3899,17.4177,375125.0
2023-01-20 11:00:00,18.78,19.06,18.78,19.05,327241.0,17.4223,17.6821,17.4223,17.6728,327241.0
2023-01-20 11:30:00,19.055,19.15,19.03,19.07,602843.0,17.6775,17.7656,17.6543,17.6914,602843.0
2023-01-20 12:00:00,19.075,19.19,19.065,19.14,396716.0,17.696,17.8027,17.6867,17.7563,396716.0
2023-01-20 12:30:00,19.15,19.1648,19.05,19.07,302591.0,17.7656,17.7793,17.6728,17.6914,302591.0
2023-01-20 13:00:00,19.08,19.095,18.98,19.005,535981.0,17.7007,17.7146,17.6079,17.6311,535981.0
2023-01-20 13:30:00,19.005,19.1,18.985,19.08,364896.0,17.6311,17.7192,17.6125,17.7007,364896.0
2023-01-20 14:00:00,19.075,19.08,19.02,19.045,366474.0,17.696,17.7007,17.645,17.6682,366474.0
2023-01-20 14:30:00,19.04,19.075,19.0,19.03,295745.0,17.6636,17.696,17.6264,17.6543,295745.0
2023-01-20 15:00:00,19.025,19.105,19.015,19.075,478765.0,17.6496,17.7239,17.6404,17.696,478765.0
2023-01-20 15:30:00,19.07,19.095,19.03,19.03,1096554.0,17.6914,17.7146,17.6543,17.6543,1096554.0
2023-01-23 09:30:00,19.2,19.2,19.06,19.13,784692.0,17.812,17.812,17.6821,17.747,784692.0
2023-01-23 10:00:00,19.125,19.16,18.915,18.97,1106075.0,17.7424,17.7749,17.5476,17.5986,1106075.0
2023-01-23 10:30:00,18.97,19.125,18.92,19.1,433709.0,17.5986,17.7424,17.5522,17.7192,433709.0
2023-01-23 11:00:00,19.1,19.11,18.97,19.01,470562.0,17.7192,17.7285,17.5986,17.6357,470562.0
2023-01-23 11:30:00,19.02,19.055,18.97,18.995,438162.0,17.645,17.6775,17.5986,17.6218,438162.0
2023-01-23 12:00:00,19.0,19.045,18.985,19.035,204506.0,17.6264,17.6682,17.6125,17.6589,204506.0
2023-01-23 12:30:00,19.03,19.065,19.01,19.045,288075.0,17.6543,17.6867,17.6357,17.6682,288075.0
2023-01-23 13:00:00,19.045,19.06,19.015,19.035,272010.0,17.6682,17.6821,17.6404,17.6589,272010.0
2023-01-23 13:30:00,19.04,19.06,19.01,19.045,420317.0,17.6636,17.6821,17.6357,17.6682,420317.0
2023-01-23 14:00:00,19.045,19.0999,19.03,19.05,633339.0,17.6682,17.7191,17.6543,17.6728,633339.0
2023-01-23 14:30:00,19.046,19.13,18.965,19.13,471549.0,17.6691,17.747,17.594,17.747,471549.0
2023-01-23 15:00:00,19.13,19.24,19.09,19.22,549717.0,17.747,17.8491,17.7099,17.8305,549717.0
2023-01-23 15:30:00,19.215,19.215,19.105,19.2,852160.0,17.8259,17.8259,17.7239,17.812,852160.0
2023-01-24 09:30:00,19.24,19.26,18.97,19.015,295073.0,17.8491,17.8676,17.5986,17.6404,295073.0
2023-01-24 10:00:00,19.015,19.1561,18.91,19.0891,357640.0,17.6404,17.7713,17.5429,17.7091,357640.0
2023-01-24 10:30:00,19.085,19.175,19.03,19.12,280245.0,17.7053,17.7888,17.6543,17.7378,280245.0
2023-01-24 11:00:00,19.125,19.155,19.07,19.095,269515.0,17.7424,17.7702,17.6914,17.7146,269515.0
2023-01-24 11:30:00,19.09,19.12,19.025,19.12,164472.0,17.7099,17.7378,17.6496,17.7378,164472.0
2023-01-24 12:00:00,19.11,19.15,19.065,19.145,250518.0,17.7285,17.7656,17.6867,17.761,250518.0
2023-01-24 12:30:00,19.15,19.21,19.1,19.1,264442.0,17.7656,17.8213,17.7192,17.7192,264442.0
2023-01-24 13:00:00,19.1,19.1,19.0293,19.075,169253.0,17.7192,17.7192,17.6536,17.696,169253.0
2023-01-24 13:30:00,19.0701,19.105,19.0,19.0873,259956.0,17.6915,17.7239,17.6264,17.7074,259956.0
2023-01-24 14:00:00,19.085,19.09,18.97,19.015,350907.0,17.7053,17.7099,17.5986,17.6404,350907.0
2023-01-24 14:30:00,19.015,19.0899,19.01,19.0799,346354.0,17.6404,17.7098,17.6357,17.7006,346354.0
2023-01-24 15:00:00,19.08,19.13,19.02,19.12,619062.0,17.7007,17.747,17.645,17.7378,619062.0
2023-01-24 15:30:00,19.1201,19.165,19.08,19.08,971478.0,17.7379,17.7795,17.7007,17.7007,971478.0
2023-01-25 09:30:00,19.0,19.05,18.65,18.67,470113.0,17.6264,17.6728,17.3017,17.3203,470113.0
2023-01-25 10:00:00,18.665,18.77,18.5701,18.74,282096.0,17.3157,17.4131,17.2276,17.3852,282096.0
2023-01-25 10:30:00,18.74,19.0,18.74,18.915,389504.0,17.3852,17.6264,17.3852,17.5476,389504.0
2023-01-25 11:00:00,18.915,18.92,18.78,18.87,157844.0,17.5476,17.5522,17.4223,17.5058,157844.0
2023-01-25 11:30:00,18.87,18.95,18.83,18.91,197841.0,17.5058,17.5801,17.4687,17.5429,197841.0
2023-01-25 12:00:00,18.91,18.97,18.86,18.935,122104.0,17.5429,17.5986,17.4966,17.5661,122104.0
2023-01-25 12:30:00,18.94,19.04,18.94,19.02,176007.0,17.5708,17.6636,17.5708,17.645,176007.0
2023-01-25 13:00:00,19.02,19.15,18.995,19.14,228454.0,17.645,17.7656,17.6218,17.7563,228454.0
2023-01-25 13:30:00,19.14,19.185,19.12,19.1592,348121.0,17.7563,17.7981,17.7378,17.7741,348121.0
2023-01-25 14:00:00,19.16,19.3,19.14,19.155,424066.0,17.7749,17.9048,17.7563,17.7702,424066.0
2023-01-25 14:30:00,19.155,19.225,19.155,19.205,251064.0,17.7702,17.8352,17.7702,17.8166,251064.0
2023-01-25 15:00:00,19.21,19.225,19.14,19.165,246049.0,17.8213,17.8352,17.7563,17.7795,246049.0
2023-01-25 15:30:00,19.165,19.17,19.08,19.13,436588.0,17.7795,17.7842,17.7007,17.747,436588.0
2023-01-26 09:30:00,19.51,19.64,19.09,19.14,480212.0,18.0996,18.2202,17.7099,17.7563,480212.0
2023-01-26 10:00:00,19.15,19.4,19.0692,19.315,290858.0,17.7656,17.9975,17.6906,17.9187,290858.0
2023-01-26 10:30:00,19.32,19.49,19.3,19.4213,293740.0,17.9233,18.081,17.9048,18.0173,293740.0
2023-01-26 11:00:00,19.415,19.495,19.35,19.43,205032.0,18.0114,18.0857,17.9511,18.0254,205032.0
2023-01-26 11:30:00,19.42,19.665,19.405,19.6499,376172.0,18.0161,18.2434,18.0022,18.2294,376172.0
2023-01-26 12:00:00,19.65,19.775,19.645,19.73,396609.0,18.2295,18.3454,18.2248,18.3037,396609.0
2023-01-26 12:30:00,19.72,19.825,19.7,19.7901,260365.0,18.2944,18.3918,18.2758,18.3594,260365.0
2023-01-26 13:00:00,19.79,19.95,19.79,19.935,409861.0,18.3593,18.5078,18.3593,18.4938,409861.0
2023-01-26 13:30:00,19.94,20.07,19.9399,20.04,424293.0,18.4985,18.6191,18.4984,18.5913,424293.0
2023-01-26 14:00:00,20.05,20.155,20.03,20.075,619329.0,18.6005,18.6979,18.582,18.6237,619329.0
2023-01-26 14:30:00,20.08,20.155,20.03,20.075,782985.0,18.6284,18.6979,18.582,18.6237,782985.0
2023-01-26 15:00:00,20.08,20.16,20.05,20.055,734344.0,18.6284,18.7026,18.6005,18.6052,734344.0
2023-01-26 15:30:00,20.05,20.17,20.03,20.16,626286.0,18.6005,18.7119,18.582,18.7026,626286.0
2023-01-27 09:30:00,20.16,20.71,20.1,20.612,777559.0,18.7026,19.2128,18.6469,19.1219,777559.0
2023-01-27 10:00:00,20.62,21.0497,20.61,20.62,885038.0,19.1293,19.528,19.1201,19.1293,885038.0
2023-01-27 10:30:00,20.62,20.68,20.305,20.375,886379.0,19.1293,19.185,18.8371,18.902,886379.0
2023-01-27 11:00:00,20.375,20.53,20.275,20.515,508779.0,18.902,19.0458,18.8093,19.0319,508779.0
2023-01-27 11:30:00,20.52,20.55,20.3547,20.3754,456648.0,19.0366,19.0644,18.8832,18.9024,456648.0
2023-01-27 12:00:00,20.37,20.37,20.165,20.215,673331.0,18.8974,18.8974,18.7072,18.7536,673331.0
2023-01-27 12:30:00,20.21,20.346,20.21,20.2723,339055.0,18.749,18.8751,18.749,18.8068,339055.0
2023-01-27 13:00:00,20.28,20.296,20.14,20.2185,277029.0,18.8139,18.8288,18.684,18.7569,277029.0
2023-01-27 13:30:00,20.22,20.3,20.165,20.285,296169.0,18.7582,18.8325,18.7072,18.8185,296169.0
2023-01-27 14:00:00,20.285,20.33,20.24,20.27,410201.0,18.8185,18.8603,18.7768,18.8046,410201.0
2023-01-27 14:30:00,20.275,20.28,20.23,20.265,280026.0,18.8093,18.8139,18.7675,18.8,280026.0
2023-01-27 15:00:00,20.265,20.41,20.265,20.3894,335611.0,18.8,18.9345,18.8,18.9154,335611.0
2023-01-27 15:30:00,20.385,20.44,20.3,20.395,899660.0,18.9113,18.9623,18.8325,18.9206,899660.0
2023-01-30 09:30:00,20.09,20.25,20.01,20.14,723328.0,18.6376,18.7861,18.5634,18.684,723328.0
2023-01-30 10:00:00,20.13,20.39,20.115,20.265,416573.0,18.6748,18.916,18.6608,18.8,416573.0
2023-01-30 10:30:00,20.26,20.34,20.1848,20.275,352246.0,18.7954,18.8696,18.7256,18.8093,352246.0
2023-01-30 11:00:00,20.275,20.395,20.215,20.2417,303785.0,18.8093,18.9206,18.7536,18.7784,303785.0
2023-01-30 11:30:00,20.24,20.2501,20.11,20.195,209038.0,18.7768,18.7862,18.6562,18.7351,209038.0
2023-01-30 12:00:00,20.19,20.225,20.07,20.1,309209.0,18.7304,18.7629,18.6191,18.6469,309209.0
2023-01-30 12:30:00,20.1,20.125,19.985,20.015,290475.0,18.6469,18.6701,18.5402,18.5681,290475.0
2023-01-30 13:00:00,20.01,20.0792,19.97,19.98,339928.0,18.5634,18.6276,18.5263,18.5356,339928.0
2023-01-30 13:30:00,19.98,19.98,19.84,19.89,337247.0,18.5356,18.5356,18.4057,18.4521,337247.0
2023-01-30 14:00:00,19.89,19.94,19.814,19.8508,272368.0,18.4521,18.4985,18.3816,18.4157,272368.0
2023-01-30 14:30:00,19.8599,19.97,19.79,19.85,582970.0,18.4242,18.5263,18.3593,18.415,582970.0
2023-01-30 15:00:00,19.85,19.885,19.79,19.8291,325224.0,18.415,18.4475,18.3593,18.3956,325224.0
2023-01-30 15:30:00,19.83,19.88,19.75,19.77,862366.0,18.3964,18.4428,18.3222,18.3408,862366.0
2023-01-31 09:30:00,19.61,19.7,19.38,19.59,568601.0,18.1923,18.2758,17.979,18.1738,568601.0
2023-01-31 10:00:00,19.59,19.635,19.45,19.62,387071.0,18.1738,18.2155,18.0439,18.2016,387071.0
2023-01-31 10:30:00,19.61,19.8295,19.605,19.8148,452803.0,18.1923,18.396,18.1877,18.3823,452803.0
2023-01-31 11:00:00,19.82,20.005,19.82,19.9288,354119.0,18.3872,18.5588,18.3872,18.4881,354119.0
2023-01-31 11:30:00,19.92,19.95,19.8,19.885,688977.0,18.4799,18.5078,18.3686,18.4475,688977.0
2023-01-31 12:00:00,19.885,19.8899,19.745,19.805,365140.0,18.4475,18.452,18.3176,18.3732,365140.0
2023-01-31 12:30:00,19.8092,19.945,19.805,19.92,379558.0,18.3771,18.5031,18.3732,18.4799,379558.0
2023-01-31 13:00:00,19.9192,20.025,19.9,20.015,359896.0,18.4792,18.5773,18.4614,18.5681,359896.0
2023-01-31 13:30:00,20.015,20.12,20.01,20.045,602859.0,18.5681,18.6655,18.5634,18.5959,602859.0
2023-01-31 14:00:00,20.0489,20.055,19.985,20.01,336856.0,18.5995,18.6052,18.5402,18.5634,336856.0
2023-01-31 14:30:00,20.01,20.025,19.94,19.9806,209847.0,18.5634,18.5773,18.4985,18.5362,209847.0
2023-01-31 15:00:00,19.985,19.985,19.87,19.87,439192.0,18.5402,18.5402,18.4335,18.4335,439192.0
2023-01-31 15:30:00,19.87,20.0,19.87,19.99,699917.0,18.4335,18.5542,18.4335,18.5449,699917.0
2023-02-01 09:30:00,19.85,20.0,19.775,19.8,330257.0,18.415,18.5542,18.3454,18.3686,330257.0
2023-02-01 10:00:00,19.78,19.78,19.575,19.645,205823.0,18.3501,18.3501,18.1599,18.2248,205823.0
2023-02-01 10:30:00,19.645,19.65,19.41,19.43,364072.0,18.2248,18.2295,18.0068,18.0254,364072.0
2023-02-01 11:00:00,19.42,19.555,19.4,19.53,327174.0,18.0161,18.1413,17.9975,18.1181,327174.0
2023-02-01 11:30:00,19.54,19.545,19.26,19.265,437215.0,18.1274,18.132,17.8676,17.8723,437215.0
2023-02-01 12:00:00,19.26,19.26,18.965,19.03,517568.0,17.8676,17.8676,17.594,17.6543,517568.0
2023-02-01 12:30:00,19.03,19.15,18.96,18.975,352769.0,17.6543,17.7656,17.5893,17.6033,352769.0
2023-02-01 13:00:00,18.97,19.23,18.96,19.225,382465.0,17.5986,17.8398,17.5893,17.8352,382465.0
2023-02-01 13:30:00,19.23,19.24,19.075,19.095,316057.0,17.8398,17.8491,17.696,17.7146,316057.0
2023-02-01 14:00:00,19.09,19.23,19.02,19.1,432284.0,17.7099,17.8398,17.645,17.7192,432284.0
2023-02-01 14:30:00,19.105,19.34,19.0,19.265,528078.0,17.7239,17.9419,17.6264,17.8723,528078.0
2023-02-01 15:00:00,19.27,19.36,19.225,19.34,715590.0,17.8769,17.9604,17.8352,17.9419,715590.0
2023-02-01 15:30:00,19.35,19.465,19.18,19.25,570628.0,17.9511,18.0578,17.7934,17.8584,570628.0
2023-02-02 09:30:00,19.24,19.29,18.92,18.98,647640.0,17.8491,17.8955,17.5522,17.6079,647640.0
2023-02-02 10:00:00,18.99,19.02,18.8,18.81,562188.0,17.6172,17.645,17.4409,17.4502,562188.0
2023-02-02 10:30:00,18.81,18.94,18.74,18.84,783985.0,17.4502,17.5708,17.3852,17.478,783985.0
2023-02-02 11:00:00,18.8365,18.88,18.58,18.59,476276.0,17.4748,17.5151,17.2368,17.2461,476276.0
2023-02-02 11:30:00,18.58,18.66,18.48,18.63,890728.0,17.2368,17.311,17.144,17.2832,890728.0
2023-02-02 12:00:00,18.635,18.75,18.595,18.75,736604.0,17.2878,17.3945,17.2507,17.3945,736604.0
2023-02-02 12:30:00,18.74,18.74,18.485,18.54,342396.0,17.3852,17.3852,17.1487,17.1997,342396.0
2023-02-02 13:00:00,18.54,18.61,18.465,18.47,372369.0,17.1997,17.2646,17.1301,17.1348,372369.0
2023-02-02 13:30:00,18.47,18.49,18.39,18.425,780135.0,17.1348,17.1533,17.0605,17.093,780135.0
2023-02-02 14:00:00,18.42,18.44,18.18,18.19,466500.0,17.0884,17.1069,16.8657,16.875,466500.0
2023-02-02 14:30:00,18.19,18.305,18.145,18.2,582833.0,16.875,16.9817,16.8333,16.8843,582833.0
2023-02-02 15:00:00,18.205,18.305,18.165,18.19,936126.0,16.8889,16.9817,16.8518,16.875,936126.0
2023-02-02 15:30:00,18.19,18.43,18.19,18.42,1757652.0,16.875,17.0977,16.875,17.0884,1757652.0
2023-02-03 09:30:00,18.43,18.73,18.38,18.71,626952.0,17.0977,17.376,17.0513,17.3574,626952.0
2023-02-03 10:00:00,18.71,19.03,18.6,18.95,839773.0,17.3574,17.6543,17.2554,17.5801,839773.0
2023-02-03 10:30:00,18.95,19.18,18.93,18.96,960082.0,17.5801,17.7934,17.5615,17.5893,960082.0
2023-02-03 11:00:00,18.95,18.98,18.77,18.775,590393.0,17.5801,17.6079,17.4131,17.4177,590393.0
2023-02-03 11:30:00,18.775,18.795,18.59,18.59,359677.0,17.4177,17.4363,17.2461,17.2461,359677.0
2023-02-03 12:00:00,18.59,18.74,18.52,18.705,323917.0,17.2461,17.3852,17.1811,17.3528,323917.0
2023-02-03 12:30:00,18.71,18.845,18.685,18.69,311515.0,17.3574,17.4826,17.3342,17.3389,311515.0
2023-02-03 13:00:00,18.685,18.72,18.5338,18.615,407104.0,17.3342,17.3667,17.1939,17.2693,407104.0
2023-02-03 13:30:00,18.62,18.685,18.55,18.655,374092.0,17.2739,17.3342,17.209,17.3064,374092.0
2023-02-03 14:00:00,18.655,18.67,18.6,18.64,334059.0,17.3064,17.3203,17.2554,17.2925,334059.0
2023-02-03 14:30:00,18.63,18.68,18.575,18.665,388487.0,17.2832,17.3296,17.2322,17.3157,388487.0
2023-02-03 15:00:00,18.665,18.69,18.6,18.645,588109.0,17.3157,17.3389,17.2554,17.2971,588109.0
2023-02-03 15:30:00,18.645,18.6842,18.59,18.66,782756.0,17.2971,17.3335,17.2461,17.311,782756.0
2023-02-06 09:30:00,18.64,18.73,18.55,18.63,377657.0,17.2925,17.376,17.209,17.2832,377657.0
2023-02-06 10:00:00,18.62,18.64,18.405,18.47,285311.0,17.2739,17.2925,17.0745,17.1348,285311.0
2023-02-06 10:30:00,18.465,18.52,18.32,18.49,477406.0,17.1301,17.1811,16.9956,17.1533,477406.0
2023-02-06 11:00:00,18.47,18.69,18.445,18.67,260433.0,17.1348,17.3389,17.1116,17.3203,260433.0
2023-02-06 11:30:00,18.675,18.74,18.6401,18.7,281876.0,17.3249,17.3852,17.2926,17.3481,281876.0
2023-02-06 12:00:00,18.695,18.76,18.64,18.7,213190.0,17.3435,17.4038,17.2925,17.3481,213190.0
2023-02-06 12:30:00,18.695,18.715,18.62,18.635,120897.0,17.3435,17.362,17.2739,17.2878,120897.0
2023-02-06 13:00:00,18.635,18.68,18.62,18.66,179245.0,17.2878,17.3296,17.2739,17.311,179245.0
2023-02-06 13:30:00,18.66,18.71,18.64,18.71,372655.0,17.311,17.3574,17.2925,17.3574,372655.0
2023-02-06 14:00:00,18.71,18.75,18.59,18.62,234926.0,17.3574,17.3945,17.2461,17.2739,234926.0
2023-02-06 14:30:00,18.62,18.625,18.54,18.595,224155.0,17.2739,17.2786,17.1997,17.2507,224155.0
2023-02-06 15:00:00,18.6,18.61,18.515,18.545,242645.0,17.2554,17.2646,17.1765,17.2043,242645.0
2023-02-06 15:30:00,18.54,18.655,18.51,18.62,878354.0,17.1997,17.3064,17.1719,17.2739,878354.0
2023-02-07 09:30:00,18.79,18.88,18.58,18.83,366624.0,17.4316,17.5151,17.2368,17.4687,366624.0
2023-02-07 10:00:00,18.825,18.9,18.73,18.83,387664.0,17.4641,17.5337,17.376,17.4687,387664.0
2023-02-07 10:30:00,18.83,18.975,18.71,18.91,557268.0,17.4687,17.6033,17.3574,17.5429,557268.0
2023-02-07 11:00:00,18.91,19.15,18.9,19.15,379655.0,17.5429,17.7656,17.5337,17.7656,379655.0
2023-02-07 11:30:00,19.15,19.2,19.125,19.155,156415.0,17.7656,17.812,17.7424,17.7702,156415.0
2023-02-07 12:00:00,19.16,19.195,19.09,19.105,177621.0,17.7749,17.8073,17.7099,17.7239,177621.0
2023-02-07 12:30:00,19.1,19.365,19.02,19.335,505445.0,17.7192,17.9651,17.645,17.9372,505445.0
2023-02-07 13:00:00,19.335,19.3706,19.0,19.0,335630.0,17.9372,17.9703,17.6264,17.6264,335630.0
2023-02-07 13:30:00,19.005,19.06,18.91,19.0,228661.0,17.6311,17.6821,17.5429,17.6264,228661.0
2023-02-07 14:00:00,19.0,19.24,19.0,19.195,309488.0,17.6264,17.8491,17.6264,17.8073,309488.0
2023-02-07 14:30:00,19.195,19.33,19.19,19.325,425067.0,17.8073,17.9326,17.8027,17.9279,425067.0
2023-02-07 15:00:00,19.33,19.455,19.24,19.445,606752.0,17.9326,18.0486,17.8491,18.0393,606752.0
2023-02-07 15:30:00,19.445,19.5,19.37,19.47,803167.0,18.0393,18.0903,17.9697,18.0625,803167.0
2023-02-08 09:30:00,19.5,19.63,19.35,19.47,341025.0,18.0903,18.2109,17.9511,18.0625,341025.0
2023-02-08 10:00:00,19.475,19.48,19.33,19.385,190138.0,18.0671,18.0717,17.9326,17.9836,190138.0
2023-02-08 10:30:00,19.37,19.48,19.295,19.47,412001.0,17.9697,18.0717,17.9001,18.0625,412001.0
2023-02-08 11:00:00,19.485,19.545,19.33,19.36,347116.0,18.0764,18.132,17.9326,17.9604,347116.0
2023-02-08 11:30:00,19.35,19.48,19.33,19.48,214032.0,17.9511,18.0717,17.9326,18.0717,214032.0
2023-02-08 12:00:00,19.48,19.57,19.414,19.55,284208.0,18.0717,18.1552,18.0105,18.1367,284208.0
2023-02-08 12:30:00,19.555,19.59,19.47,19.59,145218.0,18.1413,18.1738,18.0625,18.1738,145218.0
2023-02-08 13:00:00,19.59,19.78,19.58,19.745,227700.0,18.1738,18.3501,18.1645,18.3176,227700.0
2023-02-08 13:30:00,19.74,19.81,19.685,19.705,338354.0,18.3129,18.3779,18.2619,18.2805,338354.0
2023-02-08 14:00:00,19.71,19.75,19.625,19.71,464074.0,18.2851,18.3222,18.2063,18.2851,464074.0
2023-02-08 14:30:00,19.705,19.735,19.62,19.6599,341276.0,18.2805,18.3083,18.2016,18.2386,341276.0
2023-02-08 15:00:00,19.66,19.665,19.56,19.61,283613.0,18.2387,18.2434,18.146,18.1923,283613.0
2023-02-08 15:30:00,19.62,19.67,19.49,19.5,909905.0,18.2016,18.248,18.081,18.0903,909905.0
2023-02-09 09:30:00,19.5,19.8,19.41,19.505,866008.0,18.0903,18.3686,18.0068,18.0949,866008.0
2023-02-09 10:00:00,19.505,19.64,19.48,19.59,208955.0,18.0949,18.2202,18.0717,18.1738,208955.0
2023-02-09 10:30:00,19.59,19.65,19.4856,19.54,476576.0,18.1738,18.2295,18.0769,18.1274,476576.0
2023-02-09 11:00:00,19.54,19.58,19.37,19.55,202392.0,18.1274,18.1645,17.9697,18.1367,202392.0
2023-02-09 11:30:00,19.54,19.54,19.42,19.435,321704.0,18.1274,18.1274,18.0161,18.03,321704.0
2023-02-09 12:00:00,19.435,19.505,19.425,19.4301,184558.0,18.03,18.0949,18.0207,18.0255,184558.0
2023-02-09 12:30:00,19.44,19.45,19.325,19.36,265628.0,18.0346,18.0439,17.9279,17.9604,265628.0
2023-02-09 13:00:00,19.355,19.46,19.325,19.44,178483.0,17.9558,18.0532,17.9279,18.0346,178483.0
2023-02-09 13:30:00,19.44,19.5275,19.425,19.4793,226782.0,18.0346,18.1158,18.0207,18.0711,226782.0
2023-02-09 14:00:00,19.48,19.51,19.36,19.4,167258.0,18.0717,18.0996,17.9604,17.9975,167258.0
2023-02-09 14:30:00,19.3925,19.405,19.31,19.33,266937.0,17.9906,18.0022,17.914,17.9326,266937.0
2023-02-09 15:00:00,19.335,19.4,19.29,19.345,579373.0,17.9372,17.9975,17.8955,17.9465,579373.0
2023-02-09 15:30:00,19.34,19.43,19.3,19.33,908516.0,17.9419,18.0254,17.9048,17.9326,908516.0
2023-02-10 09:30:00,19.78,20.02,19.76,19.985,532478.0,18.3501,18.5727,18.3315,18.5402,532478.0
2023-02-10 10:00:00,19.97,20.05,19.765,20.04,310008.0,18.5263,18.6005,18.3361,18.5913,310008.0
2023-02-10 10:30:00,20.0475,20.13,19.94,20.075,678001.0,18.5982,18.6748,18.4985,18.6237,678001.0
2023-02-10 11:00:00,20.08,20.16,20.06,20.115,234843.0,18.6284,18.7026,18.6098,18.6608,234843.0
2023-02-10 11:30:00,20.12,20.17,20.085,20.12,237705.0,18.6655,18.7119,18.633,18.6655,237705.0
2023-02-10 12:00:00,20.115,20.13,20.0,20.03,549390.0,18.6608,18.6748,18.5542,18.582,549390.0
2023-02-10 12:30:00,20.035,20.11,19.9999,20.09,113820.0,18.5866,18.6562,18.5541,18.6376,113820.0
2023-02-10 13:00:00,20.09,20.135,20.08,20.13,184673.0,18.6376,18.6794,18.6284,18.6748,184673.0
2023-02-10 13:30:00,20.13,20.155,20.04,20.0505,115301.0,18.6748,18.6979,18.5913,18.601,115301.0
2023-02-10 14:00:00,20.055,20.135,20.05,20.095,167934.0,18.6052,18.6794,18.6005,18.6423,167934.0
2023-02-10 14:30:00,20.09,20.15,20.06,20.145,284519.0,18.6376,18.6933,18.6098,18.6887,284519.0
2023-02-10 15:00:00,20.145,20.21,20.12,20.12,342897.0,18.6887,18.749,18.6655,18.6655,342897.0
2023-02-10 15:30:00,20.13,20.155,20.03,20.07,1003127.0,18.6748,18.6979,18.582,18.6191,1003127.0
2023-02-13 09:30:00,19.99,20.035,19.74,19.965,769652.0,18.5449,18.5866,18.3129,18.5217,769652.0
2023-02-13 10:00:00,19.97,20.03,19.79,19.91,506468.0,18.5263,18.582,18.3593,18.4707,506468.0
2023-02-13 10:30:00,19.91,19.96,19.86,19.875,280480.0,18.4707,18.517,18.4243,18.4382,280480.0
2023-02-13 11:00:00,19.875,19.965,19.805,19.83,322899.0,18.4382,18.5217,18.3732,18.3964,322899.0
2023-02-13 11:30:00,19.825,19.885,19.77,19.83,369543.0,18.3918,18.4475,18.3408,18.3964,369543.0
2023-02-13 12:00:00,19.825,19.9,19.785,19.9,261035.0,18.3918,18.4614,18.3547,18.4614,261035.0
2023-02-13 12:30:00,19.9,20.055,19.885,20.005,484738.0,18.4614,18.6052,18.4475,18.5588,484738.0
2023-02-13 13:00:00,20.005,20.005,19.92,19.95,215467.0,18.5588,18.5588,18.4799,18.5078,215467.0
2023-02-13 13:30:00,19.95,20.025,19.95,19.97,211539.0,18.5078,18.5773,18.5078,18.5263,211539.0
2023-02-13 14:00:00,19.97,19.99,19.92,19.9342,205173.0,18.5263,18.5449,18.4799,18.4931,205173.0
2023-02-13 14:30:00,19.935,19.935,19.85,19.885,268185.0,18.4938,18.4938,18.415,18.4475,268185.0
2023-02-13 15:00:00,19.885,19.89,19.785,19.86,819960.0,18.4475,18.4521,18.3547,18.4243,819960.0
2023-02-13 15:30:00,19.855,19.955,19.84,19.9,923274.0,18.4196,18.5124,18.4057,18.4614,923274.0
2023-02-14 09:30:00,19.81,20.0052,19.5,19.92,843859.0,18.3779,18.559,18.0903,18.4799,843859.0
2023-02-14 10:00:00,19.925,20.17,19.925,20.05,250882.0,18.4846,18.7119,18.4846,18.6005,250882.0
2023-02-14 10:30:00,20.055,20.0999,19.795,19.96,323327.0,18.6052,18.6468,18.364,18.517,323327.0
2023-02-14 11:00:00,19.96,20.015,19.88,19.896,177512.0,18.517,18.5681,18.4428,18.4577,177512.0
2023-02-14 11:30:00,19.89,19.895,19.745,19.855,313704.0,18.4521,18.4567,18.3176,18.4196,313704.0
2023-02-14 12:00:00,19.855,19.94,19.835,19.8902,284504.0,18.4196,18.4985,18.4011,18.4523,284504.0
2023-02-14 12:30:00,19.89,19.9487,19.832,19.94,328347.0,18.4521,18.5066,18.3983,18.4985,328347.0
2023-02-14 13:00:00,19.94,20.0,19.88,19.965,324958.0,18.4985,18.5542,18.4428,18.5217,324958.0
2023-02-14 13:30:00,19.97,19.985,19.91,19.925,153080.0,18.5263,18.5402,18.4707,18.4846,153080.0
2023-02-14 14:00:00,19.92,19.955,19.8327,19.8601,201032.0,18.4799,18.5124,18.3989,18.4244,201032.0
2023-02-14 14:30:00,19.87,19.955,19.815,19.92,297658.0,18.4335,18.5124,18.3825,18.4799,297658.0
2023-02-14 15:00:00,19.9125,19.95,19.8725,19.905,211704.0,18.473,18.5078,18.4359,18.466,211704.0
2023-02-14 15:30:00,19.905,19.98,19.88,19.915,844397.0,18.466,18.5356,18.4428,18.4753,844397.0
2023-02-15 09:30:00,19.52,19.775,19.45,19.49,882284.0,18.1089,18.3454,18.0439,18.081,882284.0
2023-02-15 10:00:00,19.49,19.6265,19.465,19.49,359505.0,18.081,18.2077,18.0578,18.081,359505.0
2023-02-15 10:30:00,19.48,19.545,19.4,19.435,424382.0,18.0717,18.132,17.9975,18.03,424382.0
2023-02-15 11:00:00,19.42,19.48,19.3443,19.405,292033.0,18.0161,18.0717,17.9459,18.0022,292033.0
2023-02-15 11:30:00,19.405,19.42,19.295,19.33,259100.0,18.0022,18.0161,17.9001,17.9326,259100.0
2023-02-15 12:00:00,19.33,19.36,19.02,19.025,708832.0,17.9326,17.9604,17.645,17.6496,708832.0
2023-02-15 12:30:00,19.025,19.32,19.02,19.3,502942.0,17.6496,17.9233,17.645,17.9048,502942.0
2023-02-15 13:00:00,19.3,19.5,19.25,19.465,324071.0,17.9048,18.0903,17.8584,18.0578,324071.0
2023-02-15 13:30:00,19.465,19.53,19.351,19.39,421357.0,18.0578,18.1181,17.9521,17.9882,421357.0
2023-02-15 14:00:00,19.395,19.4512,19.38,19.45,458720.0,17.9929,18.045,17.979,18.0439,458720.0
2023-02-15 14:30:00,19.445,19.495,19.405,19.47,438784.0,18.0393,18.0857,18.0022,18.0625,438784.0
2023-02-15 15:00:00,19.47,19.52,19.39,19.415,658513.0,18.0625,18.1089,17.9882,18.0114,658513.0
2023-02-15 15:30:00,19.42,19.46,19.335,19.42,1646964.0,18.0161,18.0532,17.9372,18.0161,1646964.0
2023-02-16 09:30:00,18.55,18.82,17.64,18.21,3369819.0,17.209,17.4595,16.3648,16.8936,3369819.0
2023-02-16 10:00:00,18.205,18.69,18.17,18.48,1911014.0,16.8889,17.3389,16.8564,17.144,1911014.0
2023-02-16 10:30:00,18.48,18.63,18.345,18.5492,1152104.0,17.144,17.2832,17.0188,17.2082,1152104.0
2023-02-16 11:00:00,18.545,18.605,18.365,18.54,962568.0,17.2043,17.26,17.0373,17.1997,962568.0
2023-02-16 11:30:00,18.545,19.115,18.52,18.99,1103311.0,17.2043,17.7331,17.1811,17.6172,1103311.0
2023-02-16 12:00:00,18.98,18.995,18.795,18.875,547647.0,17.6079,17.6218,17.4363,17.5105,547647.0
2023-02-16 12:30:00,18.88,19.205,18.855,19.195,697159.0,17.5151,17.8166,17.4919,17.8073,697159.0
2023-02-16 13:00:00,19.195,19.26,18.84,18.84,620981.0,17.8073,17.8676,17.478,17.478,620981.0
2023-02-16 13:30:00,18.84,18.84,18.705,18.8,377875.0,17.478,17.478,17.3528,17.4409,377875.0
2023-02-16 14:00:00,18.8,18.85,18.675,18.735,324128.0,17.4409,17.4873,17.3249,17.3806,324128.0
2023-02-16 14:30:00,18.74,18.835,18.695,18.8,445662.0,17.3852,17.4734,17.3435,17.4409,445662.0
2023-02-16 15:00:00,18.795,18.87,18.54,18.54,695890.0,17.4363,17.5058,17.1997,17.1997,695890.0
2023-02-16 15:30:00,18.54,18.62,18.44,18.47,2255367.0,17.1997,17.2739,17.1069,17.1348,2255367.0
2023-02-17 09:30:00,18.18,18.26,17.78,18.26,1322890.0,16.8657,16.9399,16.4946,16.9399,1322890.0
2023-02-17 10:00:00,18.265,18.5,18.1722,18.44,867767.0,16.9446,17.1626,16.8585,17.1069,867767.0
2023-02-17 10:30:00,18.43,18.51,18.21,18.33,993506.0,17.0977,17.1719,16.8936,17.0049,993506.0
2023-02-17 11:00:00,18.335,18.46,18.205,18.25,633020.0,17.0095,17.1255,16.8889,16.9307,633020.0
2023-02-17 11:30:00,18.25,18.39,18.24,18.315,852605.0,16.9307,17.0605,16.9214,16.991,852605.0
2023-02-17 12:00:00,18.32,18.39,18.2525,18.385,467231.0,16.9956,17.0605,16.933,17.0559,467231.0
2023-02-17 12:30:00,18.38,18.395,18.185,18.22,419788.0,17.0513,17.0652,16.8704,16.9028,419788.0
2023-02-17 13:00:00,18.21,18.33,18.16,18.315,579014.0,16.8936,17.0049,16.8472,16.991,579014.0
2023-02-17 13:30:00,18.32,18.34,18.23,18.26,447906.0,16.9956,17.0142,16.9121,16.9399,447906.0
2023-02-17 14:00:00,18.255,18.278,18.165,18.215,430389.0,16.9353,16.9566,16.8518,16.8982,430389.0
2023-02-17 14:30:00,18.215,18.275,18.215,18.255,307997.0,16.8982,16.9539,16.8982,16.9353,307997.0
2023-02-17 15:00:00,18.26,18.29,18.17,18.175,448263.0,16.9399,16.9678,16.8564,16.8611,448263.0
2023-02-17 15:30:00,18.17,18.305,18.165,18.19,1521530.0,16.8564,16.9817,16.8518,16.875,1521530.0
2023-02-21 09:30:00,18.14,18.515,18.13,18.35,749219.0,16.8286,17.1765,16.8193,17.0234,749219.0
2023-02-21 10:00:00,18.34,18.62,18.28,18.325,725232.0,17.0142,17.2739,16.9585,17.0002,725232.0
2023-02-21 10:30:00,18.325,18.41,18.275,18.39,668884.0,17.0002,17.0791,16.9539,17.0605,668884.0
2023-02-21 11:00:00,18.4,18.706,18.4,18.655,611567.0,17.0698,17.3537,17.0698,17.3064,611567.0
2023-02-21 11:30:00,18.655,18.77,18.54,18.565,927133.0,17.3064,17.4131,17.1997,17.2229,927133.0
2023-02-21 12:00:00,18.565,18.64,18.475,18.64,512965.0,17.2229,17.2925,17.1394,17.2925,512965.0
2023-02-21 12:30:00,18.64,18.7,18.55,18.62,388257.0,17.2925,17.3481,17.209,17.2739,388257.0
2023-02-21 13:00:00,18.615,18.7,18.56,18.575,250563.0,17.2693,17.3481,17.2183,17.2322,250563.0
2023-02-21 13:30:00,18.57,18.59,18.51,18.54,344792.0,17.2275,17.2461,17.1719,17.1997,344792.0
2023-02-21 14:00:00,18.535,18.57,18.48,18.555,377481.0,17.1951,17.2275,17.144,17.2136,377481.0
2023-02-21 14:30:00,18.56,18.6,18.53,18.565,329715.0,17.2183,17.2554,17.1904,17.2229,329715.0
2023-02-21 15:00:00,18.57,18.6,18.475,18.515,367003.0,17.2275,17.2554,17.1394,17.1765,367003.0
2023-02-21 15:30:00,18.515,18.58,18.42,18.42,999849.0,17.1765,17.2368,17.0884,17.0884,999849.0
2023-02-22 09:30:00,18.32,18.58,18.27,18.445,619408.0,16.9956,17.2368,16.9492,17.1116,619408.0
2023-02-22 10:00:00,18.445,18.46,18.065,18.08,470962.0,17.1116,17.1255,16.759,16.773,470962.0
2023-02-22 10:30:00,18.075,18.105,17.98,18.085,555922.0,16.7683,16.7961,16.6802,16.7776,555922.0
2023-02-22 11:00:00,18.0892,18.115,17.8738,17.955,328618.0,16.7815,16.8054,16.5817,16.657,328618.0
2023-02-22 11:30:00,17.95,17.97,17.885,17.9193,417938.0,16.6524,16.6709,16.592,16.6239,417938.0
2023-02-22 12:00:00,17.92,18.02,17.9,17.97,343203.0,16.6245,16.7173,16.606,16.6709,343203.0
2023-02-22 12:30:00,17.97,18.01,17.93,17.955,378647.0,16.6709,16.708,16.6338,16.657,378647.0
2023-02-22 13:00:00,17.956,18.01,17.92,17.98,477922.0,16.6579,16.708,16.6245,16.6802,477922.0
2023-02-22 13:30:00,17.99,18.11,17.96,18.07,245146.0,16.6895,16.8008,16.6616,16.7637,245146.0
2023-02-22 14:00:00,18.07,18.11,17.91,17.985,577961.0,16.7637,16.8008,16.6152,16.6848,577961.0
2023-02-22 14:30:00,17.985,17.99,17.8041,17.8041,696842.0,16.6848,16.6895,16.517,16.517,696842.0
2023-02-22 15:00:00,17.805,17.875,17.77,17.835,462208.0,16.5178,16.5828,16.4854,16.5457,462208.0
2023-02-22 15:30:00,17.835,17.91,17.805,17.89,911389.0,16.5457,16.6152,16.5178,16.5967,911389.0
2023-02-23 09:30:00,18.32,18.4,18.03,18.24,716304.0,16.9956,17.0698,16.7266,16.9214,716304.0
2023-02-23 10:00:00,18.24,18.26,18.035,18.24,347559.0,16.9214,16.9399,16.7312,16.9214,347559.0
2023-02-23 10:30:00,18.24,18.26,18.035,18.09,266245.0,16.9214,16.9399,16.7312,16.7822,266245.0
2023-02-23 11:00:00,18.09,18.16,17.97,17.9725,354837.0,16.7822,16.8472,16.6709,16.6732,354837.0
2023-02-23 11:30:00,17.98,18.01,17.78,17.78,328232.0,16.6802,16.708,16.4946,16.4946,328232.0
2023-02-23 12:00:00,17.78,17.9386,17.75,17.91,240525.0,16.4946,16.6418,16.4668,16.6152,240525.0
2023-02-23 12:30:00,17.91,18.03,17.905,18.02,181690.0,16.6152,16.7266,16.6106,16.7173,181690.0
2023-02-23 13:00:00,18.01,18.02,17.93,17.99,154910.0,16.708,16.7173,16.6338,16.6895,154910.0
2023-02-23 13:30:00,17.995,18.07,17.975,18.065,141016.0,16.6941,16.7637,16.6755,16.759,141016.0
2023-02-23 14:00:00,18.07,18.23,18.07,18.22,204335.0,16.7637,16.9121,16.7637,16.9028,204335.0
2023-02-23 14:30:00,18.225,18.25,18.15,18.175,200853.0,16.9075,16.9307,16.8379,16.8611,200853.0
2023-02-23 15:00:00,18.175,18.24,18.17,18.205,377686.0,16.8611,16.9214,16.8564,16.8889,377686.0
2023-02-23 15:30:00,18.205,18.205,18.035,18.055,590601.0,16.8889,16.8889,16.7312,16.7498,590601.0
2023-02-24 09:30:00,17.83,17.86,17.57,17.7,654177.0,16.541,16.5689,16.2998,16.4204,654177.0
2023-02-24 10:00:00,17.68,17.84,17.625,17.7185,347080.0,16.4019,16.5503,16.3508,16.4376,347080.0
2023-02-24 10:30:00,17.71,17.85,17.705,17.76,389985.0,16.4297,16.5596,16.4251,16.4761,389985.0
2023-02-24 11:00:00,17.76,17.9599,17.7225,17.89,297281.0,16.4761,16.6615,16.4413,16.5967,297281.0
2023-02-24 11:30:00,17.9,17.98,17.87,17.92,148088.0,16.606,16.6802,16.5781,16.6245,148088.0
2023-02-24 12:00:00,17.915,17.94,17.84,17.935,247503.0,16.6199,16.6431,16.5503,16.6384,247503.0
2023-02-24 12:30:00,17.935,18.0,17.89,17.975,583299.0,16.6384,16.6987,16.5967,16.6755,583299.0
2023-02-24 13:00:00,17.97,18.0,17.88,17.96,372650.0,16.6709,16.6987,16.5874,16.6616,372650.0
2023-02-24 13:30:00,17.95,18.05,17.91,18.0025,290767.0,16.6524,16.7451,16.6152,16.7011,290767.0
2023-02-24 14:00:00,18.01,18.09,18.005,18.06,468301.0,16.708,16.7822,16.7034,16.7544,468301.0
2023-02-24 14:30:00,18.065,18.16,18.0301,18.13,458934.0,16.759,16.8472,16.7267,16.8193,458934.0
2023-02-24 15:00:00,18.13,18.185,18.09,18.15,289351.0,16.8193,16.8704,16.7822,16.8379,289351.0
2023-02-24 15:30:00,18.15,18.23,18.09,18.215,1031138.0,16.8379,16.9121,16.7822,16.8982,1031138.0
2023-02-27 09:30:00,18.26,18.41,18.24,18.37,368365.0,16.9399,17.0791,16.9214,17.042,368365.0
2023-02-27 10:00:00,18.36,18.59,18.31,18.505,361040.0,17.0327,17.2461,16.9863,17.1672,361040.0
2023-02-27 10:30:00,18.505,18.571,18.43,18.54,273083.0,17.1672,17.2285,17.0977,17.1997,273083.0
2023-02-27 11:00:00,18.55,18.595,18.525,18.54,227448.0,17.209,17.2507,17.1858,17.1997,227448.0
2023-02-27 11:30:00,18.54,18.585,18.475,18.58,173007.0,17.1997,17.2414,17.1394,17.2368,173007.0
2023-02-27 12:00:00,18.58,18.61,18.515,18.605,196625.0,17.2368,17.2646,17.1765,17.26,196625.0
2023-02-27 12:30:00,18.61,18.655,18.59,18.64,153293.0,17.2646,17.3064,17.2461,17.2925,153293.0
2023-02-27 13:00:00,18.64,18.645,18.5,18.51,148447.0,17.2925,17.2971,17.1626,17.1719,148447.0
2023-02-27 13:30:00,18.505,18.5467,18.45,18.53,146288.0,17.1672,17.2059,17.1162,17.1904,146288.0
2023-02-27 14:00:00,18.535,18.59,18.52,18.585,131124.0,17.1951,17.2461,17.1811,17.2414,131124.0
2023-02-27 14:30:00,18.585,18.64,18.56,18.56,218650.0,17.2414,17.2925,17.2183,17.2183,218650.0
2023-02-27 15:00:00,18.565,18.6,18.52,18.58,420809.0,17.2229,17.2554,17.1811,17.2368,420809.0
2023-02-27 15:30:00,18.58,18.625,18.52,18.57,739740.0,17.2368,17.2786,17.1811,17.2275,739740.0
2023-02-28 09:30:00,18.73,18.82,18.53,18.53,408213.0,17.376,17.4595,17.1904,17.1904,408213.0
2023-02-28 10:00:00,18.54,18.7,18.49,18.66,382193.0,17.1997,17.3481,17.1533,17.311,382193.0
2023-02-28 10:30:00,18.665,18.7,18.465,18.5,416886.0,17.3157,17.3481,17.1301,17.1626,416886.0
2023-02-28 11:00:00,18.505,18.59,18.48,18.505,310385.0,17.1672,17.2461,17.144,17.1672,310385.0
2023-02-28 11:30:00,18.51,18.555,18.43,18.455,657977.0,17.1719,17.2136,17.0977,17.1208,657977.0
2023-02-28 12:00:00,18.455,18.55,18.42,18.51,309656.0,17.1208,17.209,17.0884,17.1719,309656.0
2023-02-28 12:30:00,18.51,18.52,18.37,18.45,191201.0,17.1719,17.1811,17.042,17.1162,191201.0
2023-02-28 13:00:00,18.45,18.51,18.4,18.5,136186.0,17.1162,17.1719,17.0698,17.1626,136186.0
2023-02-28 13:30:00,18.5,18.52,18.42,18.45,152507.0,17.1626,17.1811,17.0884,17.1162,152507.0
2023-02-28 14:00:00,18.455,18.5,18.405,18.4501,155866.0,17.1208,17.1626,17.0745,17.1163,155866.0
2023-02-28 14:30:00,18.455,18.52,18.405,18.4442,491316.0,17.1208,17.1811,17.0745,17.1108,491316.0
2023-02-28 15:00:00,18.44,18.46,18.395,18.4,407194.0,17.1069,17.1255,17.0652,17.0698,407194.0
2023-02-28 15:30:00,18.4,18.5,18.36,18.44,1173512.0,17.0698,17.1626,17.0327,17.1069,1173512.0
2023-03-01 09:30:00,18.37,18.44,18.28,18.3801,801987.0,17.042,17.1069,16.9585,17.0514,801987.0
2023-03-01 10:00:00,18.39,18.45,18.175,18.3,742063.0,17.0605,17.1162,16.8611,16.977,742063.0
2023-03-01 10:30:00,18.3,18.625,18.285,18.61,553978.0,16.977,17.2786,16.9631,17.2646,553978.0
2023-03-01 11:00:00,18.615,18.64,18.425,18.45,336759.0,17.2693,17.2925,17.093,17.1162,336759.0
2023-03-01 11:30:00,18.455,18.57,18.395,18.49,436354.0,17.1208,17.2275,17.0652,17.1533,436354.0
2023-03-01 12:00:00,18.48,18.545,18.4399,18.465,485450.0,17.144,17.2043,17.1068,17.1301,485450.0
2023-03-01 12:30:00,18.465,18.53,18.42,18.53,278651.0,17.1301,17.1904,17.0884,17.1904,278651.0
2023-03-01 13:00:00,18.53,18.575,18.43,18.465,353934.0,17.1904,17.2322,17.0977,17.1301,353934.0
2023-03-01 13:30:00,18.46,18.51,18.41,18.4601,238170.0,17.1255,17.1719,17.0791,17.1256,238170.0
2023-03-01 14:00:00,18.46,18.566,18.43,18.535,220088.0,17.1255,17.2238,17.0977,17.1951,220088.0
2023-03-01 14:30:00,18.535,18.586,18.485,18.55,378155.0,17.1951,17.2424,17.1487,17.209,378155.0
2023-03-01 15:00:00,18.55,18.655,18.55,18.585,437545.0,17.209,17.3064,17.209,17.2414,437545.0
2023-03-01 15:30:00,18.59,18.66,18.555,18.595,875284.0,17.2461,17.311,17.2136,17.2507,875284.0
2023-03-02 09:30:00,18.53,18.71,18.47,18.71,438865.0,17.1904,17.3574,17.1348,17.3574,438865.0
2023-03-02 10:00:00,18.7099,18.99,18.68,18.98,559791.0,17.3573,17.6172,17.3296,17.6079,559791.0
2023-03-02 10:30:00,18.985,19.05,18.865,18.95,243609.0,17.6125,17.6728,17.5012,17.5801,243609.0
2023-03-02 11:00:00,18.95,19.005,18.91,18.985,246137.0,17.5801,17.6311,17.5429,17.6125,246137.0
2023-03-02 11:30:00,18.98,19.09,18.92,19.02,306481.0,17.6079,17.7099,17.5522,17.645,306481.0
2023-03-02 12:00:00,19.02,19.05,18.9,18.91,395376.0,17.645,17.6728,17.5337,17.5429,395376.0
2023-03-02 12:30:00,18.895,19.14,18.885,19.14,302508.0,17.529,17.7563,17.5198,17.7563,302508.0
2023-03-02 13:00:00,19.14,19.14,19.01,19.03,235707.0,17.7563,17.7563,17.6357,17.6543,235707.0
2023-03-02 13:30:00,19.035,19.135,18.97,19.09,277475.0,17.6589,17.7517,17.5986,17.7099,277475.0
2023-03-02 14:00:00,19.09,19.146,19.045,19.135,275494.0,17.7099,17.7619,17.6682,17.7517,275494.0
2023-03-02 14:30:00,19.14,19.146,19.04,19.1,364005.0,17.7563,17.7619,17.6636,17.7192,364005.0
2023-03-02 15:00:00,19.1,19.115,19.06,19.11,309599.0,17.7192,17.7331,17.6821,17.7285,309599.0
2023-03-02 15:30:00,19.105,19.135,19.02,19.06,1075998.0,17.7239,17.7517,17.645,17.6821,1075998.0
2023-03-03 09:30:00,18.84,19.165,18.73,19.11,528938.0,17.478,17.7795,17.376,17.7285,528938.0
2023-03-03 10:00:00,19.11,19.24,19.045,19.09,340956.0,17.7285,17.8491,17.6682,17.7099,340956.0
2023-03-03 10:30:00,19.1,19.26,19.1,19.25,198652.0,17.7192,17.8676,17.7192,17.8584,198652.0
2023-03-03 11:00:00,19.25,19.27,19.15,19.2285,204029.0,17.8584,17.8769,17.7656,17.8384,204029.0
2023-03-03 11:30:00,19.23,19.33,19.225,19.3,202109.0,17.8398,17.9326,17.8352,17.9048,202109.0
2023-03-03 12:00:00,19.3,19.33,19.24,19.33,137144.0,17.9048,17.9326,17.8491,17.9326,137144.0
2023-03-03 12:30:00,19.3301,19.38,19.29,19.38,115006.0,17.9327,17.979,17.8955,17.979,115006.0
2023-03-03 13:00:00,19.38,19.42,19.35,19.3668,203221.0,17.979,18.0161,17.9511,17.9667,203221.0
2023-03-03 13:30:00,19.365,19.38,19.3,19.355,340292.0,17.9651,17.979,17.9048,17.9558,340292.0
2023-03-03 14:00:00,19.36,19.41,19.31,19.41,303199.0,17.9604,18.0068,17.914,18.0068,303199.0
2023-03-03 14:30:00,19.405,19.445,19.38,19.42,387328.0,18.0022,18.0393,17.979,18.0161,387328.0
2023-03-03 15:00:00,19.4202,19.485,19.39,19.405,476943.0,18.0163,18.0764,17.9882,18.0022,476943.0
2023-03-03 15:30:00,19.4,19.426,19.275,19.35,1116557.0,17.9975,18.0216,17.8816,17.9511,1116557.0
2023-03-06 09:30:00,19.19,19.31,19.06,19.17,570480.0,17.8027,17.914,17.6821,17.7842,570480.0
2023-03-06 10:00:00,19.17,19.26,19.08,19.26,279094.0,17.7842,17.8676,17.7007,17.8676,279094.0
2023-03-06 10:30:00,19.26,19.3175,19.19,19.19,268039.0,17.8676,17.921,17.8027,17.8027,268039.0
2023-03-06 11:00:00,19.19,19.335,19.175,19.32,436636.0,17.8027,17.9372,17.7888,17.9233,436636.0
2023-03-06 11:30:00,19.315,19.4,19.28,19.36,400877.0,17.9187,17.9975,17.8862,17.9604,400877.0
2023-03-06 12:00:00,19.3556,19.431,19.335,19.385,209275.0,17.9563,18.0263,17.9372,17.9836,209275.0
2023-03-06 12:30:00,19.38,19.39,19.265,19.29,194154.0,17.979,17.9882,17.8723,17.8955,194154.0
2023-03-06 13:00:00,19.29,19.315,19.205,19.245,232738.0,17.8955,17.9187,17.8166,17.8537,232738.0
2023-03-06 13:30:00,19.24,19.265,19.205,19.245,201889.0,17.8491,17.8723,17.8166,17.8537,201889.0
2023-03-06 14:00:00,19.245,19.28,19.175,19.265,278856.0,17.8537,17.8862,17.7888,17.8723,278856.0
2023-03-06 14:30:00,19.26,19.3,19.2369,19.255,291409.0,17.8676,17.9048,17.8462,17.863,291409.0
2023-03-06 15:00:00,19.255,19.275,19.19,19.195,285925.0,17.863,17.8816,17.8027,17.8073,285925.0
2023-03-06 15:30:00,19.19,19.28,19.17,19.18,918475.0,17.8027,17.8862,17.7842,17.7934,918475.0
2023-03-07 09:30:00,19.12,19.22,19.01,19.055,287470.0,17.7378,17.8305,17.6357,17.6775,287470.0
2023-03-07 10:00:00,19.05,19.05,18.73,18.88,320533.0,17.6728,17.6728,17.376,17.5151,320533.0
2023-03-07 10:30:00,18.87,19.03,18.74,18.79,296074.0,17.5058,17.6543,17.3852,17.4316,296074.0
2023-03-07 11:00:00,18.79,18.915,18.7447,18.76,159639.0,17.4316,17.5476,17.3896,17.4038,159639.0
2023-03-07 11:30:00,18.75,18.81,18.71,18.73,184579.0,17.3945,17.4502,17.3574,17.376,184579.0
2023-03-07 12:00:00,18.72,18.915,18.72,18.84,278484.0,17.3667,17.5476,17.3667,17.478,278484.0
2023-03-07 12:30:00,18.83,18.85,18.785,18.82,155699.0,17.4687,17.4873,17.427,17.4595,155699.0
2023-03-07 13:00:00,18.82,18.82,18.69,18.73,126300.0,17.4595,17.4595,17.3389,17.376,126300.0
2023-03-07 13:30:00,18.73,18.76,18.57,18.595,247789.0,17.376,17.4038,17.2275,17.2507,247789.0
2023-03-07 14:00:00,18.595,18.61,18.55,18.57,207724.0,17.2507,17.2646,17.209,17.2275,207724.0
2023-03-07 14:30:00,18.575,18.575,18.45,18.475,352666.0,17.2322,17.2322,17.1162,17.1394,352666.0
2023-03-07 15:00:00,18.47,18.575,18.464,18.55,232100.0,17.1348,17.2322,17.1292,17.209,232100.0
2023-03-07 15:30:00,18.55,18.595,18.52,18.535,572464.0,17.209,17.2507,17.1811,17.1951,572464.0
2023-03-08 09:30:00,18.44,18.785,18.29,18.775,298524.0,17.1069,17.427,16.9678,17.4177,298524.0
2023-03-08 10:00:00,18.76,18.91,18.63,18.8,398243.0,17.4038,17.5429,17.2832,17.4409,398243.0
2023-03-08 10:30:00,18.81,18.995,18.71,18.72,542447.0,17.4502,17.6218,17.3574,17.3667,542447.0
2023-03-08 11:00:00,18.725,18.74,18.62,18.63,377556.0,17.3713,17.3852,17.2739,17.2832,377556.0
2023-03-08 11:30:00,18.63,18.635,18.425,18.445,350840.0,17.2832,17.2878,17.093,17.1116,350840.0
2023-03-08 12:00:00,18.44,18.47,18.32,18.38,373420.0,17.1069,17.1348,16.9956,17.0513,373420.0
2023-03-08 12:30:00,18.39,18.48,18.365,18.4,249641.0,17.0605,17.144,17.0373,17.0698,249641.0
2023-03-08 13:00:00,18.4,18.46,18.33,18.33,239896.0,17.0698,17.1255,17.0049,17.0049,239896.0
2023-03-08 13:30:00,18.33,18.4301,18.3,18.385,314872.0,17.0049,17.0977,16.977,17.0559,314872.0
2023-03-08 14:00:00,18.385,18.43,18.354,18.425,482023.0,17.0559,17.0977,17.0271,17.093,482023.0
2023-03-08 14:30:00,18.43,18.4399,18.3599,18.3674,387492.0,17.0977,17.1068,17.0326,17.0396,387492.0
2023-03-08 15:00:00,18.37,18.38,18.305,18.33,335035.0,17.042,17.0513,16.9817,17.0049,335035.0
2023-03-08 15:30:00,18.33,18.5,18.33,18.48,777414.0,17.0049,17.1626,17.0049,17.144,777414.0
2023-03-09 09:30:00,18.61,19.19,18.58,19.02,831794.0,17.2646,17.8027,17.2368,17.645,831794.0
2023-03-09 10:00:00,19.01,19.14,18.89,18.985,764721.0,17.6357,17.7563,17.5244,17.6125,764721.0
2023-03-09 10:30:00,18.98,19.115,18.94,18.94,431496.0,17.6079,17.7331,17.5708,17.5708,431496.0
2023-03-09 11:00:00,18.93,19.035,18.77,18.92,547055.0,17.5615,17.6589,17.4131,17.5522,547055.0
2023-03-09 11:30:00,18.925,19.04,18.92,18.935,395678.0,17.5569,17.6636,17.5522,17.5661,395678.0
2023-03-09 12:00:00,18.94,18.965,18.855,18.9371,445258.0,17.5708,17.594,17.4919,17.5681,445258.0
2023-03-09 12:30:00,18.93,18.99,18.85,18.885,820595.0,17.5615,17.6172,17.4873,17.5198,820595.0
2023-03-09 13:00:00,18.885,18.9,18.725,18.78,553515.0,17.5198,17.5337,17.3713,17.4223,553515.0
2023-03-09 13:30:00,18.77,18.855,18.694,18.835,1058503.0,17.4131,17.4919,17.3426,17.4734,1058503.0
2023-03-09 14:00:00,18.835,18.85,18.73,18.81,635508.0,17.4734,17.4873,17.376,17.4502,635508.0
2023-03-09 14:30:00,18.81,18.81,18.695,18.705,305537.0,17.4502,17.4502,17.3435,17.3528,305537.0
2023-03-09 15:00:00,18.71,18.73,18.525,18.565,498187.0,17.3574,17.376,17.1858,17.2229,498187.0
2023-03-09 15:30:00,18.565,18.63,18.485,18.59,1057942.0,17.2229,17.2832,17.1487,17.2461,1057942.0
2023-03-10 09:30:00,18.61,18.74,18.49,18.68,595185.0,17.2646,17.3852,17.1533,17.3296,595185.0
2023-03-10 10:00:00,18.665,18.76,18.365,18.44,309374.0,17.3157,17.4038,17.0373,17.1069,309374.0
2023-03-10 10:30:00,18.42,18.57,18.34,18.53,476198.0,17.0884,17.2275,17.0142,17.1904,476198.0
2023-03-10 11:00:00,18.535,18.7491,18.51,18.74,359923.0,17.1951,17.3937,17.1719,17.3852,359923.0
2023-03-10 11:30:00,18.735,18.84,18.61,18.641,312803.0,17.3806,17.478,17.2646,17.2934,312803.0
2023-03-10 12:00:00,18.64,18.7,18.51,18.7,219040.0,17.2925,17.3481,17.1719,17.3481,219040.0
2023-03-10 12:30:00,18.715,18.75,18.5943,18.595,244891.0,17.362,17.3945,17.2501,17.2507,244891.0
2023-03-10 13:00:00,18.59,18.63,18.45,18.46,157061.0,17.2461,17.2832,17.1162,17.1255,157061.0
2023-03-10 13:30:00,18.45,18.455,18.27,18.31,325476.0,17.1162,17.1208,16.9492,16.9863,325476.0
2023-03-10 14:00:00,18.31,18.405,18.23,18.29,377852.0,16.9863,17.0745,16.9121,16.9678,377852.0
2023-03-10 14:30:00,18.29,18.46,18.29,18.335,511121.0,16.9678,17.1255,16.9678,17.0095,511121.0
2023-03-10 15:00:00,18.34,18.38,18.28,18.32,294649.0,17.0142,17.0513,16.9585,16.9956,294649.0
2023-03-10 15:30:00,18.31,18.385,18.245,18.35,1130267.0,16.9863,17.0559,16.926,17.0234,1130267.0
2023-03-13 09:30:00,17.85,18.02,17.42,17.87,1600957.0,16.5596,16.7173,16.1607,16.5781,1600957.0
2023-03-13 10:00:00,17.875,18.09,17.7,17.72,640194.0,16.5828,16.7822,16.4204,16.439,640194.0
2023-03-13 10:30:00,17.72,18.06,17.72,17.92,730348.0,16.439,16.7544,16.439,16.6245,730348.0
2023-03-13 11:00:00,17.93,17.99,17.76,17.9,867759.0,16.6338,16.6895,16.4761,16.606,867759.0
2023-03-13 11:30:00,17.9,17.94,17.615,17.88,917940.0,16.606,16.6431,16.3416,16.5874,917940.0
2023-03-13 12:00:00,17.88,17.94,17.56,17.61,511929.0,16.5874,16.6431,16.2905,16.3369,511929.0
2023-03-13 12:30:00,17.61,17.81,17.575,17.585,507167.0,16.3369,16.5225,16.3045,16.3137,507167.0
2023-03-13 13:00:00,17.585,17.6,17.493,17.515,343975.0,16.3137,16.3277,16.2284,16.2488,343975.0
2023-03-13 13:30:00,17.52,17.66,17.49,17.64,363029.0,16.2534,16.3833,16.2256,16.3648,363029.0
2023-03-13 14:00:00,17.6462,17.7,17.545,17.66,688591.0,16.3705,16.4204,16.2766,16.3833,688591.0
2023-03-13 14:30:00,17.67,17.68,17.505,17.575,378490.0,16.3926,16.4019,16.2395,16.3045,378490.0
2023-03-13 15:00:00,17.57,17.58,17.3,17.32,532918.0,16.2998,16.3091,16.0493,16.0679,532918.0
2023-03-13 15:30:00,17.32,17.455,17.25,17.265,1891063.0,16.0679,16.1931,16.003,16.0169,1891063.0
2023-03-14 09:30:00,17.22,17.64,17.14,17.63,751780.0,16.0466,16.438,15.972,16.4286,751780.0
2023-03-14 10:00:00,17.625,17.66,17.395,17.46,546087.0,16.424,16.4566,16.2097,16.2702,546087.0
2023-03-14 10:30:00,17.455,17.505,17.34,17.36,427602.0,16.2656,16.3122,16.1584,16.177,427602.0
2023-03-14 11:00:00,17.36,17.665,17.32,17.615,422678.0,16.177,16.4613,16.1398,16.4147,422678.0
2023-03-14 11:30:00,17.62,17.79,17.525,17.72,679565.0,16.4193,16.5777,16.3308,16.5125,679565.0
2023-03-14 12:00:00,17.71,17.75,17.59,17.59,439842.0,16.5032,16.5405,16.3914,16.3914,439842.0
2023-03-14 12:30:00,17.59,17.675,17.485,17.5095,420240.0,16.3914,16.4706,16.2935,16.3164,420240.0
2023-03-14 13:00:00,17.51,17.565,17.33,17.38,692025.0,16.3168,16.3681,16.1491,16.1957,692025.0
2023-03-14 13:30:00,17.38,17.5,17.315,17.325,456280.0,16.1957,16.3075,16.1351,16.1444,456280.0
2023-03-14 14:00:00,17.325,17.35,17.235,17.3,643376.0,16.1444,16.1677,16.0606,16.1211,643376.0
2023-03-14 14:30:00,17.305,17.34,17.015,17.015,698717.0,16.1258,16.1584,15.8556,15.8556,698717.0
2023-03-14 15:00:00,17.02,17.025,16.845,16.96,975654.0,15.8602,15.8649,15.6971,15.8043,975654.0
2023-03-14 15:30:00,16.955,17.065,16.905,17.0,1647104.0,15.7996,15.9021,15.753,15.8416,1647104.0
2023-03-15 09:30:00,16.24,16.24,15.24,15.425,2142149.0,15.1334,15.1334,14.2015,14.3739,2142149.0
2023-03-15 10:00:00,15.425,15.79,15.355,15.63,1536779.0,14.3739,14.714,14.3087,14.5649,1536779.0
2023-03-15 10:30:00,15.63,15.75,15.48,15.6,1239907.0,14.5649,14.6768,14.4252,14.537,1239907.0
2023-03-15 11:00:00,15.59,15.79,15.54,15.54,544545.0,14.5277,14.714,14.4811,14.4811,544545.0
2023-03-15 11:30:00,15.54,15.59,15.405,15.455,562697.0,14.4811,14.5277,14.3553,14.4019,562697.0
2023-03-15 12:00:00,15.46,15.47,15.09,15.2111,956361.0,14.4065,14.4158,14.0617,14.1746,956361.0
2023-03-15 12:30:00,15.205,15.26,15.07,15.15,859643.0,14.1689,14.2201,14.0431,14.1176,859643.0
2023-03-15 13:00:00,15.155,15.42,15.125,15.31,604185.0,14.1223,14.3692,14.0943,14.2667,604185.0
2023-03-15 13:30:00,15.32,15.53,15.27,15.51,849662.0,14.2761,14.4717,14.2295,14.4531,849662.0
2023-03-15 14:00:00,15.5,15.68,15.38,15.655,825711.0,14.4438,14.6115,14.332,14.5882,825711.0
2023-03-15 14:30:00,15.66,15.76,15.57,15.63,1033985.0,14.5929,14.6861,14.509,14.5649,1033985.0
2023-03-15 15:00:00,15.63,15.78,15.625,15.765,975320.0,14.5649,14.7047,14.5603,14.6907,975320.0
2023-03-15 15:30:00,15.76,15.82,15.69,15.805,1395102.0,14.6861,14.742,14.6208,14.728,1395102.0
2023-03-16 09:30:00,15.41,15.71,15.22,15.61,983166.0,14.3599,14.6395,14.1829,14.5463,983166.0
2023-03-16 10:00:00,15.605,15.625,15.19,15.355,764900.0,14.5416,14.5603,14.1549,14.3087,764900.0
2023-03-16 10:30:00,15.36,15.86,15.34,15.8287,671532.0,14.3133,14.7793,14.2947,14.7501,671532.0
2023-03-16 11:00:00,15.825,15.87,15.655,15.72,622301.0,14.7466,14.7886,14.5882,14.6488,622301.0
2023-03-16 11:30:00,15.72,15.81,15.615,15.73,293780.0,14.6488,14.7327,14.551,14.6581,293780.0
2023-03-16 12:00:00,15.73,15.8,15.65,15.78,329285.0,14.6581,14.7233,14.5836,14.7047,329285.0
2023-03-16 12:30:00,15.79,16.05,15.73,16.05,434331.0,14.714,14.9563,14.6581,14.9563,434331.0
2023-03-16 13:00:00,16.06,16.19,16.03,16.06,521557.0,14.9656,15.0868,14.9377,14.9656,521557.0
2023-03-16 13:30:00,16.05,16.085,15.89,15.91,338877.0,14.9563,14.9889,14.8072,14.8259,338877.0
2023-03-16 14:00:00,15.91,15.95,15.76,15.83,316064.0,14.8259,14.8631,14.6861,14.7513,316064.0
2023-03-16 14:30:00,15.82,15.845,15.72,15.835,298751.0,14.742,14.7653,14.6488,14.756,298751.0
2023-03-16 15:00:00,15.84,15.88,15.8,15.86,301507.0,14.7606,14.7979,14.7233,14.7793,301507.0
2023-03-16 15:30:00,15.87,15.93,15.83,15.9,1128643.0,14.7886,14.8445,14.7513,14.8165,1128643.0
2023-03-17 09:30:00,15.69,15.83,15.51,15.6,909204.0,14.6208,14.7513,14.4531,14.537,909204.0
2023-03-17 10:00:00,15.61,15.805,15.45,15.48,838629.0,14.5463,14.728,14.3972,14.4252,838629.0
2023-03-17 10:30:00,15.48,15.56,15.395,15.44,619156.0,14.4252,14.4997,14.3459,14.3879,619156.0
2023-03-17 11:00:00,15.43,15.55,15.365,15.39,617901.0,14.3786,14.4904,14.318,14.3413,617901.0
2023-03-17 11:30:00,15.385,15.49,15.25,15.48,449630.0,14.3366,14.4345,14.2108,14.4252,449630.0
2023-03-17 12:00:00,15.48,15.555,15.42,15.495,699587.0,14.4252,14.495,14.3692,14.4391,699587.0
2023-03-17 12:30:00,15.5,15.55,15.35,15.43,724629.0,14.4438,14.4904,14.304,14.3786,724629.0
2023-03-17 13:00:00,15.43,15.46,15.33,15.425,319828.0,14.3786,14.4065,14.2854,14.3739,319828.0
2023-03-17 13:30:00,15.425,15.4756,15.38,15.47,281572.0,14.3739,14.4211,14.332,14.4158,281572.0
2023-03-17 14:00:00,15.47,15.56,15.46,15.54,452447.0,14.4158,14.4997,14.4065,14.4811,452447.0
2023-03-17 14:30:00,15.54,15.585,15.48,15.56,357527.0,14.4811,14.523,14.4252,14.4997,357527.0
2023-03-17 15:00:00,15.56,15.63,15.53,15.615,445907.0,14.4997,14.5649,14.4717,14.551,445907.0
2023-03-17 15:30:00,15.61,15.61,15.46,15.53,1944441.0,14.5463,14.5463,14.4065,14.4717,1944441.0
2023-03-20 09:30:00,15.55,15.7,15.35,15.63,1421796.0,14.4904,14.6302,14.304,14.5649,1421796.0
2023-03-20 10:00:00,15.65,15.725,15.425,15.725,803475.0,14.5836,14.6535,14.3739,14.6535,803475.0
2023-03-20 10:30:00,15.725,15.865,15.69,15.84,383226.0,14.6535,14.7839,14.6208,14.7606,383226.0
2023-03-20 11:00:00,15.835,15.96,15.775,15.9513,288444.0,14.756,14.8724,14.7001,14.8643,288444.0
2023-03-20 11:30:00,15.96,16.015,15.865,15.88,318341.0,14.8724,14.9237,14.7839,14.7979,318341.0
2023-03-20 12:00:00,15.8801,15.94,15.78,15.845,243806.0,14.798,14.8538,14.7047,14.7653,243806.0
2023-03-20 12:30:00,15.85,15.925,15.83,15.9,209805.0,14.7699,14.8398,14.7513,14.8165,209805.0
2023-03-20 13:00:00,15.91,16.045,15.91,15.975,300938.0,14.8259,14.9517,14.8259,14.8864,300938.0
2023-03-20 13:30:00,15.98,16.03,15.935,16.02,348762.0,14.8911,14.9377,14.8491,14.9284,348762.0
2023-03-20 14:00:00,16.02,16.12,16.0,16.08,407798.0,14.9284,15.0215,14.9097,14.9843,407798.0
2023-03-20 14:30:00,16.085,16.11,16.01,16.085,440116.0,14.9889,15.0122,14.919,14.9889,440116.0
2023-03-20 15:00:00,16.0895,16.13,16.06,16.13,586111.0,14.9931,15.0309,14.9656,15.0309,586111.0
2023-03-20 15:30:00,16.13,16.25,16.11,16.22,2403368.0,15.0309,15.1427,15.0122,15.1147,2403368.0
2023-03-21 09:30:00,16.59,17.275,16.59,17.01,1918740.0,15.4595,16.0978,15.4595,15.8509,1918740.0
2023-03-21 10:00:00,17.02,17.04,16.67,16.78,633611.0,15.8602,15.8788,15.5341,15.6366,633611.0
2023-03-21 10:30:00,16.77,16.86,16.65,16.7,599292.0,15.6272,15.7111,15.5154,15.562,599292.0
2023-03-21 11:00:00,16.7,16.76,16.61,16.68,411702.0,15.562,15.6179,15.4782,15.5434,411702.0
2023-03-21 11:30:00,16.68,16.73,16.575,16.705,393507.0,15.5434,15.59,15.4455,15.5667,393507.0
2023-03-21 12:00:00,16.71,16.74,16.63,16.705,314114.0,15.5713,15.5993,15.4968,15.5667,314114.0
2023-03-21 12:30:00,16.705,16.82,16.705,16.81,310973.0,15.5667,15.6738,15.5667,15.6645,310973.0
2023-03-21 13:00:00,16.81,16.93,16.79,16.92,263557.0,15.6645,15.7763,15.6459,15.767,263557.0
2023-03-21 13:30:00,16.93,16.965,16.87,16.87,329087.0,15.7763,15.809,15.7204,15.7204,329087.0
2023-03-21 14:00:00,16.865,16.94,16.855,16.91,290691.0,15.7158,15.7857,15.7065,15.7577,290691.0
2023-03-21 14:30:00,16.9,16.94,16.84,16.925,237174.0,15.7484,15.7857,15.6925,15.7717,237174.0
2023-03-21 15:00:00,16.92,16.97,16.915,16.945,460912.0,15.767,15.8136,15.7624,15.7903,460912.0
2023-03-21 15:30:00,16.945,16.9575,16.86,16.88,914505.0,15.7903,15.802,15.7111,15.7298,914505.0
2023-03-22 09:30:00,16.98,17.04,16.81,16.94,342043.0,15.8229,15.8788,15.6645,15.7857,342043.0
2023-03-22 10:00:00,16.94,16.995,16.845,16.855,164611.0,15.7857,15.8369,15.6971,15.7065,164611.0
2023-03-22 10:30:00,16.86,17.055,16.845,17.05,224402.0,15.7111,15.8928,15.6971,15.8882,224402.0
2023-03-22 11:00:00,17.055,17.1,16.995,17.03,369253.0,15.8928,15.9348,15.8369,15.8695,369253.0
2023-03-22 11:30:00,17.03,17.0331,16.92,16.92,322020.0,15.8695,15.8724,15.767,15.767,322020.0
2023-03-22 12:00:00,16.92,16.925,16.77,16.845,561231.0,15.767,15.7717,15.6272,15.6971,561231.0
2023-03-22 12:30:00,16.84,16.905,16.81,16.87,89753.0,15.6925,15.753,15.6645,15.7204,89753.0
2023-03-22 13:00:00,16.87,16.87,16.815,16.815,114510.0,15.7204,15.7204,15.6692,15.6692,114510.0
2023-03-22 13:30:00,16.82,16.855,16.7901,16.7901,147280.0,15.6738,15.7065,15.646,15.646,147280.0
2023-03-22 14:00:00,16.8,17.0,16.8,16.95,389929.0,15.6552,15.8416,15.6552,15.795,389929.0
2023-03-22 14:30:00,16.95,17.085,16.8,16.9,530154.0,15.795,15.9208,15.6552,15.7484,530154.0
2023-03-22 15:00:00,16.9,16.94,16.678,16.86,550654.0,15.7484,15.7857,15.5415,15.7111,550654.0
2023-03-22 15:30:00,16.865,16.87,16.55,16.56,894620.0,15.7158,15.7204,15.4222,15.4316,894620.0
2023-03-23 09:30:00,16.74,16.98,16.74,16.775,529112.0,15.5993,15.8229,15.5993,15.6319,529112.0
2023-03-23 10:00:00,16.77,16.83,16.635,16.66,366319.0,15.6272,15.6832,15.5014,15.5247,366319.0
2023-03-23 10:30:00,16.67,16.69,16.55,16.63,357267.0,15.5341,15.5527,15.4222,15.4968,357267.0
2023-03-23 11:00:00,16.64,16.66,16.5305,16.54,238249.0,15.5061,15.5247,15.4041,15.4129,238249.0
2023-03-23 11:30:00,16.54,16.625,16.46,16.48,486165.0,15.4129,15.4921,15.3384,15.357,486165.0
2023-03-23 12:00:00,16.47,16.535,16.36,16.365,596717.0,15.3477,15.4083,15.2452,15.2498,596717.0
2023-03-23 12:30:00,16.36,16.38,16.205,16.26,418405.0,15.2452,15.2638,15.1007,15.152,418405.0
2023-03-23 13:00:00,16.25,16.26,16.08,16.11,392083.0,15.1427,15.152,14.9843,15.0122,392083.0
2023-03-23 13:30:00,16.1,16.145,15.98,15.98,703933.0,15.0029,15.0448,14.8911,14.8911,703933.0
2023-03-23 14:00:00,15.985,16.1,15.855,15.855,636340.0,14.8957,15.0029,14.7746,14.7746,636340.0
2023-03-23 14:30:00,15.8565,15.875,15.62,15.695,685645.0,14.776,14.7932,14.5556,14.6255,685645.0
2023-03-23 15:00:00,15.7,15.84,15.58,15.605,1242868.0,14.6302,14.7606,14.5183,14.5416,1242868.0
2023-03-23 15:30:00,15.605,15.78,15.59,15.725,2698794.0,14.5416,14.7047,14.5277,14.6535,2698794.0
2023-03-24 09:30:00,15.42,15.475,14.98,15.2,1791071.0,14.3692,14.4205,13.9592,14.1642,1791071.0
2023-03-24 10:00:00,15.21,15.435,15.14,15.41,890308.0,14.1736,14.3832,14.1083,14.3599,890308.0
2023-03-24 10:30:00,15.42,15.48,15.235,15.24,746199.0,14.3692,14.4252,14.1968,14.2015,746199.0
2023-03-24 11:00:00,15.245,15.345,15.18,15.23,393609.0,14.2062,14.2994,14.1456,14.1922,393609.0
2023-03-24 11:30:00,15.23,15.525,15.23,15.515,529474.0,14.1922,14.4671,14.1922,14.4578,529474.0
2023-03-24 12:00:00,15.51,15.55,15.37,15.43,427373.0,14.4531,14.4904,14.3226,14.3786,427373.0
2023-03-24 12:30:00,15.43,15.535,15.36,15.49,482866.0,14.3786,14.4764,14.3133,14.4345,482866.0
2023-03-24 13:00:00,15.495,15.56,15.47,15.515,249999.0,14.4391,14.4997,14.4158,14.4578,249999.0
2023-03-24 13:30:00,15.515,15.57,15.425,15.475,376831.0,14.4578,14.509,14.3739,14.4205,376831.0
2023-03-24 14:00:00,15.48,15.52,15.46,15.485,523869.0,14.4252,14.4624,14.4065,14.4298,523869.0
2023-03-24 14:30:00,15.48,15.575,15.43,15.52,391555.0,14.4252,14.5137,14.3786,14.4624,391555.0
2023-03-24 15:00:00,15.52,15.59,15.45,15.57,446919.0,14.4624,14.5277,14.3972,14.509,446919.0
2023-03-24 15:30:00,15.57,15.595,15.475,15.52,990726.0,14.509,14.5323,14.4205,14.4624,990726.0
2023-03-27 09:30:00,15.79,15.91,15.685,15.8,897799.0,14.714,14.8259,14.6162,14.7233,897799.0
2023-03-27 10:00:00,15.79,15.915,15.76,15.78,594248.0,14.714,14.8305,14.6861,14.7047,594248.0
2023-03-27 10:30:00,15.7877,15.8,15.67,15.725,609192.0,14.7119,14.7233,14.6022,14.6535,609192.0
2023-03-27 11:00:00,15.73,15.8,15.68,15.79,403421.0,14.6581,14.7233,14.6115,14.714,403421.0
2023-03-27 11:30:00,15.805,15.975,15.8,15.97,388800.0,14.728,14.8864,14.7233,14.8818,388800.0
2023-03-27 12:00:00,15.96,16.0503,15.928,16.04,461548.0,14.8724,14.9566,14.8426,14.947,461548.0
2023-03-27 12:30:00,16.045,16.11,16.0201,16.04,421094.0,14.9517,15.0122,14.9284,14.947,421094.0
2023-03-27 13:00:00,16.05,16.13,16.03,16.09,693126.0,14.9563,15.0309,14.9377,14.9936,693126.0
2023-03-27 13:30:00,16.09,16.225,16.09,16.215,274272.0,14.9936,15.1194,14.9936,15.1101,274272.0
2023-03-27 14:00:00,16.215,16.26,16.18,16.2467,529862.0,15.1101,15.152,15.0775,15.1396,529862.0
2023-03-27 14:30:00,16.24,16.3,16.22,16.255,439866.0,15.1334,15.1893,15.1147,15.1473,439866.0
2023-03-27 15:00:00,16.25,16.29,16.19,16.255,422120.0,15.1427,15.18,15.0868,15.1473,422120.0
2023-03-27 15:30:00,16.26,16.325,16.22,16.25,1015874.0,15.152,15.2126,15.1147,15.1427,1015874.0
2023-03-28 09:30:00,16.19,16.49,16.18,16.375,1042690.0,15.0868,15.3663,15.0775,15.2592,1042690.0
2023-03-28 10:00:00,16.37,16.66,16.32,16.62,940783.0,15.2545,15.5247,15.2079,15.4875,940783.0
2023-03-28 10:30:00,16.62,16.675,16.57,16.6172,523496.0,15.4875,15.5387,15.4409,15.4849,523496.0
2023-03-28 11:00:00,16.62,16.8,16.62,16.76,646788.0,15.4875,15.6552,15.4875,15.6179,646788.0
2023-03-28 11:30:00,16.75,16.825,16.73,16.79,307219.0,15.6086,15.6785,15.59,15.6459,307219.0
2023-03-28 12:00:00,16.79,16.86,16.74,16.8554,311841.0,15.6459,15.7111,15.5993,15.7068,311841.0
2023-03-28 12:30:00,16.85,16.93,16.8399,16.865,393102.0,15.7018,15.7763,15.6924,15.7158,393102.0
2023-03-28 13:00:00,16.87,16.87,16.71,16.731,230887.0,15.7204,15.7204,15.5713,15.5909,230887.0
2023-03-28 13:30:00,16.73,16.74,16.645,16.65,186550.0,15.59,15.5993,15.5108,15.5154,186550.0
2023-03-28 14:00:00,16.65,16.69,16.6,16.61,358506.0,15.5154,15.5527,15.4688,15.4782,358506.0
2023-03-28 14:30:00,16.62,16.705,16.5702,16.695,697276.0,15.4875,15.5667,15.4411,15.5574,697276.0
2023-03-28 15:00:00,16.6975,16.76,16.6975,16.72,407854.0,15.5597,15.6179,15.5597,15.5807,407854.0
2023-03-28 15:30:00,16.72,16.79,16.71,16.755,1016584.0,15.5807,15.6459,15.5713,15.6133,1016584.0
2023-03-29 09:30:00,16.92,17.17,16.92,17.12,1111145.0,15.767,16.0,15.767,15.9534,1111145.0
2023-03-29 10:00:00,17.12,17.145,17.02,17.1,364297.0,15.9534,15.9767,15.8602,15.9348,364297.0
2023-03-29 10:30:00,17.11,17.23,16.995,17.05,949064.0,15.9441,16.0559,15.8369,15.8882,949064.0
2023-03-29 11:00:00,17.05,17.08,17.01,17.03,150703.0,15.8882,15.9161,15.8509,15.8695,150703.0
2023-03-29 11:30:00,17.03,17.08,16.91,16.95,281755.0,15.8695,15.9161,15.7577,15.795,281755.0
2023-03-29 12:00:00,16.95,17.06,16.92,17.04,279038.0,15.795,15.8975,15.767,15.8788,279038.0
2023-03-29 12:30:00,17.03,17.09,17.01,17.07,241293.0,15.8695,15.9254,15.8509,15.9068,241293.0
2023-03-29 13:00:00,17.06,17.135,17.05,17.09,167007.0,15.8975,15.9674,15.8882,15.9254,167007.0
2023-03-29 13:30:00,17.09,17.1,17.05,17.066,193223.0,15.9254,15.9348,15.8882,15.9031,193223.0
2023-03-29 14:00:00,17.065,17.125,17.05,17.1,178363.0,15.9021,15.9581,15.8882,15.9348,178363.0
2023-03-29 14:30:00,17.105,17.17,17.1,17.12,178313.0,15.9394,16.0,15.9348,15.9534,178313.0
2023-03-29 15:00:00,17.12,17.14,17.055,17.125,383335.0,15.9534,15.972,15.8928,15.9581,383335.0
2023-03-29 15:30:00,17.125,17.16,17.11,17.12,725360.0,15.9581,15.9907,15.9441,15.9534,725360.0
2023-03-30 09:30:00,17.38,17.53,17.3,17.33,535644.0,16.1957,16.3355,16.1211,16.1491,535644.0
2023-03-30 10:00:00,17.335,17.355,17.165,17.195,303943.0,16.1537,16.1724,15.9953,16.0233,303943.0
2023-03-30 10:30:00,17.193,17.2895,17.14,17.195,235413.0,16.0214,16.1113,15.972,16.0233,235413.0
2023-03-30 11:00:00,17.195,17.305,17.18,17.25,445286.0,16.0233,16.1258,16.0093,16.0745,445286.0
2023-03-30 11:30:00,17.25,17.32,17.225,17.29,252577.0,16.0745,16.1398,16.0512,16.1118,252577.0
2023-03-30 12:00:00,17.29,17.32,17.255,17.265,175695.0,16.1118,16.1398,16.0792,16.0885,175695.0
2023-03-30 12:30:00,17.265,17.295,17.24,17.28,210633.0,16.0885,16.1165,16.0652,16.1025,210633.0
2023-03-30 13:00:00,17.27,17.31,17.25,17.28,167532.0,16.0932,16.1305,16.0745,16.1025,167532.0
2023-03-30 13:30:00,17.2815,17.2815,17.2,17.245,118216.0,16.1039,16.1039,16.0279,16.0699,118216.0
2023-03-30 14:00:00,17.25,17.31,17.245,17.29,307323.0,16.0745,16.1305,16.0699,16.1118,307323.0
2023-03-30 14:30:00,17.3,17.31,17.235,17.29,338641.0,16.1211,16.1305,16.0606,16.1118,338641.0
2023-03-30 15:00:00,17.285,17.315,17.27,17.285,424284.0,16.1072,16.1351,16.0932,16.1072,424284.0
2023-03-30 15:30:00,17.285,17.34,17.27,17.335,966697.0,16.1072,16.1584,16.0932,16.1537,966697.0
2023-03-31 09:30:00,17.42,17.515,17.36,17.38,533517.0,16.233,16.3215,16.177,16.1957,533517.0
2023-03-31 10:00:00,17.39,17.4721,17.35,17.37,434872.0,16.205,16.2815,16.1677,16.1864,434872.0
2023-03-31 10:30:00,17.38,17.42,17.31,17.35,721625.0,16.1957,16.233,16.1305,16.1677,721625.0
2023-03-31 11:00:00,17.36,17.38,17.26,17.375,362573.0,16.177,16.1957,16.0839,16.191,362573.0
2023-03-31 11:30:00,17.38,17.43,17.35,17.375,302381.0,16.1957,16.2423,16.1677,16.191,302381.0
2023-03-31 12:00:00,17.37,17.41,17.345,17.39,251732.0,16.1864,16.2236,16.1631,16.205,251732.0
2023-03-31 12:30:00,17.39,17.43,17.35,17.37,439547.0,16.205,16.2423,16.1677,16.1864,439547.0
2023-03-31 13:00:00,17.37,17.38,17.29,17.35,458618.0,16.1864,16.1957,16.1118,16.1677,458618.0
2023-03-31 13:30:00,17.35,17.39,17.325,17.37,493055.0,16.1677,16.205,16.1444,16.1864,493055.0
2023-03-31 14:00:00,17.37,17.4,17.35,17.38,228687.0,16.1864,16.2143,16.1677,16.1957,228687.0
2023-03-31 14:30:00,17.37,17.38,17.295,17.37,282715.0,16.1864,16.1957,16.1165,16.1864,282715.0
2023-03-31 15:00:00,17.37,17.42,17.365,17.395,335240.0,16.1864,16.233,16.1817,16.2097,335240.0
2023-03-31 15:30:00,17.4,17.465,17.355,17.45,1096437.0,16.2143,16.2749,16.1724,16.2609,1096437.0
2023-04-03 09:30:00,18.5,18.925,18.5,18.875,2996667.0,17.2394,17.6354,17.2394,17.5888,2996667.0
2023-04-03 10:00:00,18.88,19.15,18.88,19.03,1220799.0,17.5935,17.8451,17.5935,17.7332,1220799.0
2023-04-03 10:30:00,19.03,19.11,18.835,18.865,966990.0,17.7332,17.8078,17.5515,17.5795,966990.0
2023-04-03 11:00:00,18.865,18.95,18.77,18.9,974991.0,17.5795,17.6587,17.491,17.6121,974991.0
2023-04-03 11:30:00,18.9,18.99,18.84,18.955,502397.0,17.6121,17.696,17.5562,17.6634,502397.0
2023-04-03 12:00:00,18.955,18.955,18.845,18.9,374314.0,17.6634,17.6634,17.5609,17.6121,374314.0
2023-04-03 12:30:00,18.91,19.02,18.87,18.97,356621.0,17.6214,17.7239,17.5841,17.6773,356621.0
2023-04-03 13:00:00,18.97,19.04,18.93,18.995,475252.0,17.6773,17.7426,17.6401,17.7006,475252.0
2023-04-03 13:30:00,18.995,19.03,18.93,19.015,290023.0,17.7006,17.7332,17.6401,17.7193,290023.0
2023-04-03 14:00:00,19.015,19.06,18.99,19.04,398596.0,17.7193,17.7612,17.696,17.7426,398596.0
2023-04-03 14:30:00,19.04,19.12,19.01,19.095,368429.0,17.7426,17.8171,17.7146,17.7938,368429.0
2023-04-03 15:00:00,19.095,19.13,19.015,19.065,867542.0,17.7938,17.8264,17.7193,17.7659,867542.0
2023-04-03 15:30:00,19.065,19.065,18.935,19.0,1986028.0,17.7659,17.7659,17.6447,17.7053,1986028.0
2023-04-04 09:30:00,19.1,19.23,18.79,18.865,973730.0,17.7985,17.9196,17.5096,17.5795,973730.0
2023-04-04 10:00:00,18.88,18.965,18.68,18.78,413557.0,17.5935,17.6727,17.4071,17.5003,413557.0
2023-04-04 10:30:00,18.775,18.9,18.715,18.835,620615.0,17.4956,17.6121,17.4397,17.5515,620615.0
2023-04-04 11:00:00,18.84,18.89,18.745,18.84,504140.0,17.5562,17.6028,17.4677,17.5562,504140.0
2023-04-04 11:30:00,18.83,18.84,18.54,18.625,492894.0,17.5469,17.5562,17.2766,17.3558,492894.0
2023-04-04 12:00:00,18.625,18.665,18.465,18.575,486078.0,17.3558,17.3931,17.2067,17.3093,486078.0
2023-04-04 12:30:00,18.575,18.61,18.51,18.585,394526.0,17.3093,17.3419,17.2487,17.3186,394526.0
2023-04-04 13:00:00,18.58,18.68,18.55,18.635,423043.0,17.3139,17.4071,17.286,17.3652,423043.0
2023-04-04 13:30:00,18.6391,18.65,18.5848,18.605,262973.0,17.369,17.3791,17.3184,17.3372,262973.0
2023-04-04 14:00:00,18.6,18.66,18.5307,18.555,744885.0,17.3325,17.3885,17.268,17.2906,744885.0
2023-04-04 14:30:00,18.555,18.57,18.44,18.49,543679.0,17.2906,17.3046,17.1835,17.23,543679.0
2023-04-04 15:00:00,18.495,18.51,18.38,18.435,791158.0,17.2347,17.2487,17.1275,17.1788,791158.0
2023-04-04 15:30:00,18.435,18.64,18.43,18.635,2035107.0,17.1788,17.3698,17.1741,17.3652,2035107.0
2023-04-05 09:30:00,18.66,18.695,18.345,18.43,499154.0,17.3885,17.4211,17.0949,17.1741,499154.0
2023-04-05 10:00:00,18.45,18.47,18.28,18.32,475367.0,17.1928,17.2114,17.0344,17.0716,475367.0
2023-04-05 10:30:00,18.32,18.4,18.07,18.15,892975.0,17.0716,17.1462,16.8387,16.9132,892975.0
2023-04-05 11:00:00,18.14,18.28,18.115,18.225,685671.0,16.9039,17.0344,16.8806,16.9831,685671.0
2023-04-05 11:30:00,18.225,18.34,18.205,18.31,271589.0,16.9831,17.0903,16.9645,17.0623,271589.0
2023-04-05 12:00:00,18.31,18.34,18.235,18.255,304386.0,17.0623,17.0903,16.9924,17.0111,304386.0
2023-04-05 12:30:00,18.25,18.29,18.19,18.24,465536.0,17.0064,17.0437,16.9505,16.9971,465536.0
2023-04-05 13:00:00,18.25,18.44,18.23,18.405,370615.0,17.0064,17.1835,16.9878,17.1508,370615.0
2023-04-05 13:30:00,18.4,18.425,18.27,18.32,362432.0,17.1462,17.1695,17.025,17.0716,362432.0
2023-04-05 14:00:00,18.32,18.42,18.2501,18.28,797358.0,17.0716,17.1648,17.0065,17.0344,797358.0
2023-04-05 14:30:00,18.2876,18.315,18.23,18.275,591821.0,17.0414,17.067,16.9878,17.0297,591821.0
2023-04-05 15:00:00,18.27,18.3676,18.24,18.345,464884.0,17.025,17.116,16.9971,17.0949,464884.0
2023-04-05 15:30:00,18.345,18.42,18.34,18.37,919475.0,17.0949,17.1648,17.0903,17.1182,919475.0
2023-04-06 09:30:00,18.3,18.3,17.82,17.975,1074712.0,17.053,17.053,16.6057,16.7501,1074712.0
2023-04-06 10:00:00,17.975,18.21,17.975,18.165,482564.0,16.7501,16.9691,16.7501,16.9272,482564.0
2023-04-06 10:30:00,18.165,18.185,18.09,18.155,495124.0,16.9272,16.9458,16.8573,16.9179,495124.0
2023-04-06 11:00:00,18.15,18.165,18.04,18.1007,296168.0,16.9132,16.9272,16.8107,16.8673,296168.0
2023-04-06 11:30:00,18.1,18.17,18.08,18.155,249411.0,16.8666,16.9318,16.848,16.9179,249411.0
2023-04-06 12:00:00,18.15,18.16,18.07,18.075,405432.0,16.9132,16.9225,16.8387,16.8433,405432.0
2023-04-06 12:30:00,18.075,18.17,18.065,18.07,338325.0,16.8433,16.9318,16.834,16.8387,338325.0
2023-04-06 13:00:00,18.07,18.08,18.01,18.0386,289066.0,16.8387,16.848,16.7828,16.8094,289066.0
2023-04-06 13:30:00,18.035,18.08,17.99,17.99,364071.0,16.806,16.848,16.7641,16.7641,364071.0
2023-04-06 14:00:00,17.995,18.0,17.94,17.965,368796.0,16.7688,16.7734,16.7175,16.7408,368796.0
2023-04-06 14:30:00,17.965,17.97,17.85,17.8748,372527.0,16.7408,16.7455,16.6337,16.6568,372527.0
2023-04-06 15:00:00,17.87,17.91,17.815,17.825,651169.0,16.6523,16.6896,16.601,16.6104,651169.0
2023-04-06 15:30:00,17.83,17.84,17.72,17.78,2267915.0,16.615,16.6243,16.5125,16.5684,2267915.0
2023-04-10 09:30:00,17.8,18.0,17.72,17.83,823914.0,16.5871,16.7734,16.5125,16.615,823914.0
2023-04-10 10:00:00,17.83,17.92,17.775,17.815,925889.0,16.615,16.6989,16.5638,16.601,925889.0
2023-04-10 10:30:00,17.815,17.89,17.72,17.725,492124.0,16.601,16.6709,16.5125,16.5172,492124.0
2023-04-10 11:00:00,17.725,17.79,17.7,17.78,474891.0,16.5172,16.5777,16.4939,16.5684,474891.0
2023-04-10 11:30:00,17.77,17.775,17.645,17.67,304821.0,16.5591,16.5638,16.4426,16.4659,304821.0
2023-04-10 12:00:00,17.6706,17.75,17.66,17.735,189448.0,16.4665,16.5405,16.4566,16.5265,189448.0
2023-04-10 12:30:00,17.73,17.74,17.67,17.71,236636.0,16.5218,16.5311,16.4659,16.5032,236636.0
2023-04-10 13:00:00,17.71,17.79,17.6863,17.745,459810.0,16.5032,16.5777,16.4811,16.5358,459810.0
2023-04-10 13:30:00,17.745,17.8,17.71,17.755,385789.0,16.5358,16.5871,16.5032,16.5451,385789.0
2023-04-10 14:00:00,17.755,17.79,17.71,17.72,388115.0,16.5451,16.5777,16.5032,16.5125,388115.0
2023-04-10 14:30:00,17.72,17.74,17.6902,17.735,382079.0,16.5125,16.5311,16.4847,16.5265,382079.0
2023-04-10 15:00:00,17.74,17.815,17.72,17.785,323589.0,16.5311,16.601,16.5125,16.5731,323589.0
2023-04-10 15:30:00,17.785,17.785,17.715,17.78,658494.0,16.5731,16.5731,16.5079,16.5684,658494.0
2023-04-11 09:30:00,17.88,17.94,17.79,17.84,366058.0,16.6616,16.7175,16.5777,16.6243,366058.0
2023-04-11 10:00:00,17.85,18.04,17.85,17.995,358868.0,16.6337,16.8107,16.6337,16.7688,358868.0
2023-04-11 10:30:00,17.995,18.01,17.88,17.945,261994.0,16.7688,16.7828,16.6616,16.7222,261994.0
2023-04-11 11:00:00,17.945,18.04,17.945,18.0,241362.0,16.7222,16.8107,16.7222,16.7734,241362.0
2023-04-11 11:30:00,17.99,18.07,17.98,18.0598,405596.0,16.7641,16.8387,16.7548,16.8292,405596.0
2023-04-11 12:00:00,18.06,18.06,17.96,17.98,223797.0,16.8293,16.8293,16.7362,16.7548,223797.0
2023-04-11 12:30:00,17.98,18.0,17.94,17.96,200893.0,16.7548,16.7734,16.7175,16.7362,200893.0
2023-04-11 13:00:00,17.965,18.045,17.91,17.925,332592.0,16.7408,16.8154,16.6896,16.7035,332592.0
2023-04-11 13:30:00,17.925,18.005,17.91,17.99,657894.0,16.7035,16.7781,16.6896,16.7641,657894.0
2023-04-11 14:00:00,17.995,18.065,17.995,18.055,489664.0,16.7688,16.834,16.7688,16.8247,489664.0
2023-04-11 14:30:00,18.06,18.085,18.01,18.01,295634.0,16.8293,16.8526,16.7828,16.7828,295634.0
2023-04-11 15:00:00,18.015,18.05,17.985,18.035,403594.0,16.7874,16.82,16.7595,16.806,403594.0
2023-04-11 15:30:00,18.035,18.06,17.99,18.03,1124705.0,16.806,16.8293,16.7641,16.8014,1124705.0
2023-04-12 09:30:00,18.18,18.18,17.85,17.955,1618788.0,16.9412,16.9412,16.6337,16.7315,1618788.0
2023-04-12 10:00:00,17.95,18.12,17.89,18.03,672397.0,16.7268,16.8853,16.6709,16.8014,672397.0
2023-04-12 10:30:00,18.04,18.04,17.93,17.94,524660.0,16.8107,16.8107,16.7082,16.7175,524660.0
2023-04-12 11:00:00,17.945,18.06,17.904,18.06,229699.0,16.7222,16.8293,16.684,16.8293,229699.0
2023-04-12 11:30:00,18.065,18.09,17.97,18.065,313751.0,16.834,16.8573,16.7455,16.834,313751.0
2023-04-12 12:00:00,18.065,18.075,18.02,18.075,224475.0,16.834,16.8433,16.7921,16.8433,224475.0
2023-04-12 12:30:00,18.08,18.16,18.05,18.145,324187.0,16.848,16.9225,16.82,16.9086,324187.0
2023-04-12 13:00:00,18.15,18.175,18.105,18.115,544882.0,16.9132,16.9365,16.8713,16.8806,544882.0
2023-04-12 13:30:00,18.115,18.125,18.04,18.06,460633.0,16.8806,16.8899,16.8107,16.8293,460633.0
2023-04-12 14:00:00,18.07,18.125,18.03,18.05,495451.0,16.8387,16.8899,16.8014,16.82,495451.0
2023-04-12 14:30:00,18.045,18.105,18.005,18.07,532531.0,16.8154,16.8713,16.7781,16.8387,532531.0
2023-04-12 15:00:00,18.0722,18.08,18.005,18.045,538396.0,16.8407,16.848,16.7781,16.8154,538396.0
2023-04-12 15:30:00,18.04,18.105,18.0313,18.04,890339.0,16.8107,16.8713,16.8026,16.8107,890339.0
2023-04-13 09:30:00,18.12,18.12,17.87,17.995,928350.0,16.8853,16.8853,16.6523,16.7688,928350.0
2023-04-13 10:00:00,18.0,18.045,17.955,18.03,545257.0,16.7734,16.8154,16.7315,16.8014,545257.0
2023-04-13 10:30:00,18.03,18.055,17.96,17.97,341478.0,16.8014,16.8247,16.7362,16.7455,341478.0
2023-04-13 11:00:00,17.97,18.07,17.965,17.9754,249925.0,16.7455,16.8387,16.7408,16.7505,249925.0
2023-04-13 11:30:00,17.975,17.98,17.92,17.98,691811.0,16.7501,16.7548,16.6989,16.7548,691811.0
2023-04-13 12:00:00,17.98,18.02,17.965,17.975,311111.0,16.7548,16.7921,16.7408,16.7501,311111.0
2023-04-13 12:30:00,17.975,18.005,17.93,17.995,412281.0,16.7501,16.7781,16.7082,16.7688,412281.0
2023-04-13 13:00:00,17.995,18.0,17.95,17.975,157388.0,16.7688,16.7734,16.7268,16.7501,157388.0
2023-04-13 13:30:00,17.98,18.0,17.95,17.965,327594.0,16.7548,16.7734,16.7268,16.7408,327594.0
2023-04-13 14:00:00,17.96,17.9795,17.82,17.845,570251.0,16.7362,16.7543,16.6057,16.629,570251.0
2023-04-13 14:30:00,17.845,17.86,17.785,17.815,940698.0,16.629,16.643,16.5731,16.601,940698.0
2023-04-13 15:00:00,17.8129,17.845,17.77,17.835,1030984.0,16.5991,16.629,16.5591,16.6197,1030984.0
2023-04-13 15:30:00,17.835,17.89,17.83,17.85,1548021.0,16.6197,16.6709,16.615,16.6337,1548021.0
2023-04-14 09:30:00,17.68,17.9,17.62,17.76,1773797.0,16.4752,16.6802,16.4193,16.5498,1773797.0
2023-04-14 10:00:00,17.75,17.79,17.53,17.56,969666.0,16.5405,16.5777,16.3355,16.3634,969666.0
2023-04-14 10:30:00,17.56,17.58,17.39,17.54,701313.0,16.3634,16.3821,16.205,16.3448,701313.0
2023-04-14 11:00:00,17.55,17.57,17.43,17.46,312644.0,16.3541,16.3727,16.2423,16.2702,312644.0
2023-04-14 11:30:00,17.46,17.475,17.3,17.35,752196.0,16.2702,16.2842,16.1211,16.1677,752196.0
2023-04-14 12:00:00,17.35,17.62,17.31,17.53,1853459.0,16.1677,16.4193,16.1305,16.3355,1853459.0
2023-04-14 12:30:00,17.525,17.54,17.395,17.53,662940.0,16.3308,16.3448,16.2097,16.3355,662940.0
2023-04-14 13:00:00,17.535,17.605,17.52,17.57,314349.0,16.3401,16.4053,16.3261,16.3727,314349.0
2023-04-14 13:30:00,17.57,17.585,17.5,17.5,214140.0,16.3727,16.3867,16.3075,16.3075,214140.0
2023-04-14 14:00:00,17.505,17.51,17.43,17.445,447795.0,16.3122,16.3168,16.2423,16.2563,447795.0
2023-04-14 14:30:00,17.44,17.475,17.41,17.42,468974.0,16.2516,16.2842,16.2236,16.233,468974.0
2023-04-14 15:00:00,17.42,17.48,17.39,17.435,797747.0,16.233,16.2889,16.205,16.2469,797747.0
2023-04-14 15:30:00,17.435,17.56,17.43,17.53,1743943.0,16.2469,16.3634,16.2423,16.3355,1743943.0
2023-04-17 09:30:00,17.49,17.54,17.33,17.495,772275.0,16.2982,16.3448,16.1491,16.3028,772275.0
2023-04-17 10:00:00,17.505,17.72,17.5,17.665,1025700.0,16.3122,16.5125,16.3075,16.4613,1025700.0
2023-04-17 10:30:00,17.665,17.7,17.52,17.655,989136.0,16.4613,16.4939,16.3261,16.4519,989136.0
2023-04-17 11:00:00,17.6599,17.685,17.54,17.665,586700.0,16.4565,16.4799,16.3448,16.4613,586700.0
2023-04-17 11:30:00,17.67,17.755,17.63,17.75,646930.0,16.4659,16.5451,16.4286,16.5405,646930.0
2023-04-17 12:00:00,17.75,17.8,17.61,17.64,553462.0,16.5405,16.5871,16.41,16.438,553462.0
2023-04-17 12:30:00,17.64,17.7,17.62,17.685,344588.0,16.438,16.4939,16.4193,16.4799,344588.0
2023-04-17 13:00:00,17.685,17.735,17.6399,17.73,255467.0,16.4799,16.5265,16.4379,16.5218,255467.0
2023-04-17 13:30:00,17.73,17.74,17.64,17.655,316008.0,16.5218,16.5311,16.438,16.4519,316008.0
2023-04-17 14:00:00,17.66,17.66,17.59,17.655,377381.0,16.4566,16.4566,16.3914,16.4519,377381.0
2023-04-17 14:30:00,17.6595,17.72,17.655,17.715,427360.0,16.4561,16.5125,16.4519,16.5079,427360.0
2023-04-17 15:00:00,17.715,17.76,17.71,17.755,507710.0,16.5079,16.5498,16.5032,16.5451,507710.0
2023-04-17 15:30:00,17.755,17.755,17.66,17.695,1158618.0,16.5451,16.5451,16.4566,16.4892,1158618.0
2023-04-18 09:30:00,17.74,17.98,17.73,17.79,1066057.0,16.5311,16.7548,16.5218,16.5777,1066057.0
2023-04-18 10:00:00,17.795,17.965,17.68,17.96,976177.0,16.5824,16.7408,16.4752,16.7362,976177.0
2023-04-18 10:30:00,17.95,17.965,17.79,17.82,422007.0,16.7268,16.7408,16.5777,16.6057,422007.0
2023-04-18 11:00:00,17.815,17.85,17.74,17.795,310927.0,16.601,16.6337,16.5311,16.5824,310927.0
2023-04-18 11:30:00,17.79,17.835,17.665,17.715,523183.0,16.5777,16.6197,16.4613,16.5079,523183.0
2023-04-18 12:00:00,17.71,17.935,17.705,17.93,836798.0,16.5032,16.7129,16.4985,16.7082,836798.0
2023-04-18 12:30:00,17.925,18.04,17.9,18.0,728652.0,16.7035,16.8107,16.6802,16.7734,728652.0
2023-04-18 13:00:00,18.005,18.06,17.945,18.015,527214.0,16.7781,16.8293,16.7222,16.7874,527214.0
2023-04-18 13:30:00,18.01,18.06,17.8602,17.87,706723.0,16.7828,16.8293,16.6432,16.6523,706723.0
2023-04-18 14:00:00,17.87,17.8877,17.83,17.865,643912.0,16.6523,16.6688,16.615,16.6476,643912.0
2023-04-18 14:30:00,17.87,17.895,17.81,17.865,844614.0,16.6523,16.6756,16.5964,16.6476,844614.0
2023-04-18 15:00:00,17.87,17.93,17.87,17.875,656211.0,16.6523,16.7082,16.6523,16.657,656211.0
2023-04-18 15:30:00,17.875,17.95,17.87,17.93,1735779.0,16.657,16.7268,16.6523,16.7082,1735779.0
2023-04-19 09:30:00,17.66,17.78,17.55,17.555,1366009.0,16.4566,16.5684,16.3541,16.3588,1366009.0
2023-04-19 10:00:00,17.56,17.725,17.56,17.695,845923.0,16.3634,16.5172,16.3634,16.4892,845923.0
2023-04-19 10:30:00,17.695,17.725,17.56,17.66,521561.0,16.4892,16.5172,16.3634,16.4566,521561.0
2023-04-19 11:00:00,17.665,17.69,17.6,17.65,372899.0,16.4613,16.4846,16.4007,16.4473,372899.0
2023-04-19 11:30:00,17.645,17.65,17.48,17.505,254454.0,16.4426,16.4473,16.2889,16.3122,254454.0
2023-04-19 12:00:00,17.51,17.51,17.415,17.445,375339.0,16.3168,16.3168,16.2283,16.2563,375339.0
2023-04-19 12:30:00,17.45,17.635,17.44,17.6319,681038.0,16.2609,16.4333,16.2516,16.4304,681038.0
2023-04-19 13:00:00,17.635,17.7,17.61,17.65,298628.0,16.4333,16.4939,16.41,16.4473,298628.0
2023-04-19 13:30:00,17.655,17.695,17.63,17.6601,225077.0,16.4519,16.4892,16.4286,16.4567,225077.0
2023-04-19 14:00:00,17.67,17.7,17.555,17.56,254690.0,16.4659,16.4939,16.3588,16.3634,254690.0
2023-04-19 14:30:00,17.56,17.65,17.56,17.645,320180.0,16.3634,16.4473,16.3634,16.4426,320180.0
2023-04-19 15:00:00,17.645,17.675,17.635,17.665,334063.0,16.4426,16.4706,16.4333,16.4613,334063.0
2023-04-19 15:30:00,17.665,17.775,17.665,17.775,2572442.0,16.4613,16.5638,16.4613,16.5638,2572442.0
2023-04-20 09:30:00,17.45,17.74,17.45,17.66,793749.0,16.2609,16.5311,16.2609,16.4566,793749.0
2023-04-20 10:00:00,17.65,17.76,17.51,17.57,670533.0,16.4473,16.5498,16.3168,16.3727,670533.0
2023-04-20 10:30:00,17.57,17.81,17.57,17.76,1106032.0,16.3727,16.5964,16.3727,16.5498,1106032.0
2023-04-20 11:00:00,17.765,17.775,17.66,17.69,938352.0,16.5544,16.5638,16.4566,16.4846,938352.0
2023-04-20 11:30:00,17.685,17.74,17.615,17.625,745326.0,16.4799,16.5311,16.4147,16.424,745326.0
2023-04-20 12:00:00,17.625,17.735,17.615,17.735,735589.0,16.424,16.5265,16.4147,16.5265,735589.0
2023-04-20 12:30:00,17.74,17.795,17.715,17.79,323601.0,16.5311,16.5824,16.5079,16.5777,323601.0
2023-04-20 13:00:00,17.79,17.85,17.765,17.775,493860.0,16.5777,16.6337,16.5544,16.5638,493860.0
2023-04-20 13:30:00,17.775,17.795,17.725,17.74,335481.0,16.5638,16.5824,16.5172,16.5311,335481.0
2023-04-20 14:00:00,17.74,17.745,17.6092,17.645,421586.0,16.5311,16.5358,16.4093,16.4426,421586.0
2023-04-20 14:30:00,17.64,17.69,17.6175,17.685,459796.0,16.438,16.4846,16.417,16.4799,459796.0
2023-04-20 15:00:00,17.69,17.7,17.59,17.65,914435.0,16.4846,16.4939,16.3914,16.4473,914435.0
2023-04-20 15:30:00,17.65,17.74,17.635,17.735,1234637.0,16.4473,16.5311,16.4333,16.5265,1234637.0
2023-04-21 09:30:00,17.79,17.81,17.61,17.73,452779.0,16.5777,16.5964,16.41,16.5218,452779.0
2023-04-21 10:00:00,17.73,17.89,17.695,17.8375,401075.0,16.5218,16.6709,16.4892,16.622,401075.0
2023-04-21 10:30:00,17.83,17.85,17.595,17.61,480626.0,16.615,16.6337,16.396,16.41,480626.0
2023-04-21 11:00:00,17.6,17.65,17.57,17.59,463859.0,16.4007,16.4473,16.3727,16.3914,463859.0
2023-04-21 11:30:00,17.5893,17.65,17.575,17.625,327261.0,16.3907,16.4473,16.3774,16.424,327261.0
2023-04-21 12:00:00,17.62,17.63,17.54,17.545,280513.0,16.4193,16.4286,16.3448,16.3494,280513.0
2023-04-21 12:30:00,17.5425,17.55,17.41,17.495,416884.0,16.3471,16.3541,16.2236,16.3028,416884.0
2023-04-21 13:00:00,17.5,17.53,17.46,17.485,159751.0,16.3075,16.3355,16.2702,16.2935,159751.0
2023-04-21 13:30:00,17.485,17.54,17.46,17.515,634165.0,16.2935,16.3448,16.2702,16.3215,634165.0
2023-04-21 14:00:00,17.52,17.535,17.46,17.505,437927.0,16.3261,16.3401,16.2702,16.3122,437927.0
2023-04-21 14:30:00,17.505,17.535,17.46,17.485,447840.0,16.3122,16.3401,16.2702,16.2935,447840.0
2023-04-21 15:00:00,17.48,17.48,17.43,17.455,295157.0,16.2889,16.2889,16.2423,16.2656,295157.0
2023-04-21 15:30:00,17.46,17.51,17.405,17.5,1402482.0,16.2702,16.3168,16.219,16.3075,1402482.0
2023-04-24 09:30:00,17.5,17.725,17.395,17.705,501331.0,16.3075,16.5172,16.2097,16.4985,501331.0
2023-04-24 10:00:00,17.71,17.7899,17.675,17.7268,631772.0,16.5032,16.5776,16.4706,16.5188,631772.0
2023-04-24 10:30:00,17.73,17.77,17.59,17.595,315030.0,16.5218,16.5591,16.3914,16.396,315030.0
2023-04-24 11:00:00,17.595,17.645,17.55,17.63,467349.0,16.396,16.4426,16.3541,16.4286,467349.0
2023-04-24 11:30:00,17.63,17.705,17.61,17.675,227030.0,16.4286,16.4985,16.41,16.4706,227030.0
2023-04-24 12:00:00,17.675,17.795,17.67,17.75,266093.0,16.4706,16.5824,16.4659,16.5405,266093.0
2023-04-24 12:30:00,17.75,17.79,17.7,17.75,197882.0,16.5405,16.5777,16.4939,16.5405,197882.0
2023-04-24 13:00:00,17.75,17.76,17.725,17.74,214315.0,16.5405,16.5498,16.5172,16.5311,214315.0
2023-04-24 13:30:00,17.74,17.75,17.715,17.725,194663.0,16.5311,16.5405,16.5079,16.5172,194663.0
2023-04-24 14:00:00,17.73,17.73,17.705,17.72,129873.0,16.5218,16.5218,16.4985,16.5125,129873.0
2023-04-24 14:30:00,17.725,17.775,17.71,17.76,165248.0,16.5172,16.5638,16.5032,16.5498,165248.0
2023-04-24 15:00:00,17.755,17.78,17.74,17.77,299982.0,16.5451,16.5684,16.5311,16.5591,299982.0
2023-04-24 15:30:00,17.775,17.88,17.77,17.87,2025062.0,16.5638,16.6616,16.5591,16.6523,2025062.0
2023-04-25 09:30:00,17.54,17.5798,17.22,17.3095,817517.0,16.3448,16.3819,16.0466,16.13,817517.0
2023-04-25 10:00:00,17.3,17.3722,17.2088,17.25,743259.0,16.1211,16.1884,16.0361,16.0745,743259.0
2023-04-25 10:30:00,17.25,17.29,17.185,17.28,394290.0,16.0745,16.1118,16.014,16.1025,394290.0
2023-04-25 11:00:00,17.28,17.35,17.2,17.2,835278.0,16.1025,16.1677,16.0279,16.0279,835278.0
2023-04-25 11:30:00,17.2,17.25,17.2,17.2357,425840.0,16.0279,16.0745,16.0279,16.0612,425840.0
2023-04-25 12:00:00,17.24,17.2701,17.19,17.195,692622.0,16.0652,16.0933,16.0186,16.0233,692622.0
2023-04-25 12:30:00,17.195,17.28,17.195,17.215,317484.0,16.0233,16.1025,16.0233,16.0419,317484.0
2023-04-25 13:00:00,17.215,17.215,16.98,17.025,496686.0,16.0419,16.0419,15.8229,15.8649,496686.0
2023-04-25 13:30:00,17.025,17.125,17.015,17.105,324390.0,15.8649,15.9581,15.8556,15.9394,324390.0
2023-04-25 14:00:00,17.1,17.16,17.055,17.155,673611.0,15.9348,15.9907,15.8928,15.986,673611.0
2023-04-25 14:30:00,17.155,17.16,17.09,17.1,350765.0,15.986,15.9907,15.9254,15.9348,350765.0
2023-04-25 15:00:00,17.095,17.12,17.005,17.045,735309.0,15.9301,15.9534,15.8462,15.8835,735309.0
2023-04-25 15:30:00,17.045,17.055,16.94,17.0,1646518.0,15.8835,15.8928,15.7857,15.8416,1646518.0
2023-04-26 09:30:00,16.49,17.58,16.43,16.92,1488770.0,15.3663,16.3821,15.3104,15.767,1488770.0
2023-04-26 10:00:00,16.92,16.92,16.655,16.825,686029.0,15.767,15.767,15.5201,15.6785,686029.0
2023-04-26 10:30:00,16.83,17.05,16.83,16.91,553721.0,15.6832,15.8882,15.6832,15.7577,553721.0
2023-04-26 11:00:00,16.92,17.2,16.92,17.04,845796.0,15.767,16.0279,15.767,15.8788,845796.0
2023-04-26 11:30:00,17.04,17.1,16.94,17.095,487649.0,15.8788,15.9348,15.7857,15.9301,487649.0
2023-04-26 12:00:00,17.09,17.1869,16.895,16.91,391963.0,15.9254,16.0157,15.7437,15.7577,391963.0
2023-04-26 12:30:00,16.91,16.93,16.84,16.88,294596.0,15.7577,15.7763,15.6925,15.7298,294596.0
2023-04-26 13:00:00,16.89,16.91,16.7,16.71,380185.0,15.7391,15.7577,15.562,15.5713,380185.0
2023-04-26 13:30:00,16.715,16.72,16.45,16.47,586048.0,15.576,15.5807,15.3291,15.3477,586048.0
2023-04-26 14:00:00,16.48,16.52,16.27,16.29,815580.0,15.357,15.3943,15.1613,15.18,815580.0
2023-04-26 14:30:00,16.2902,16.415,16.27,16.365,493711.0,15.1801,15.2964,15.1613,15.2498,493711.0
2023-04-26 15:00:00,16.365,16.48,16.275,16.295,603083.0,15.2498,15.357,15.166,15.1846,603083.0
2023-04-26 15:30:00,16.295,16.405,16.215,16.355,2012618.0,15.1846,15.2871,15.1101,15.2405,2012618.0
2023-04-27 09:30:00,16.34,16.57,16.22,16.565,895192.0,15.2265,15.4409,15.1147,15.4362,895192.0
2023-04-27 10:00:00,16.57,16.72,16.51,16.51,547460.0,15.4409,15.5807,15.385,15.385,547460.0
2023-04-27 10:30:00,16.505,16.52,16.32,16.33,730811.0,15.3803,15.3943,15.2079,15.2172,730811.0
2023-04-27 11:00:00,16.335,16.41,16.235,16.38,430078.0,15.2219,15.2918,15.1287,15.2638,430078.0
2023-04-27 11:30:00,16.39,16.41,16.3,16.3,334756.0,15.2731,15.2918,15.1893,15.1893,334756.0
2023-04-27 12:00:00,16.2996,16.3,16.16,16.1896,384493.0,15.1889,15.1893,15.0588,15.0864,384493.0
2023-04-27 12:30:00,16.185,16.19,16.0125,16.02,480873.0,15.0821,15.0868,14.9214,14.9284,480873.0
2023-04-27 13:00:00,16.025,16.1495,16.015,16.13,505108.0,14.933,15.049,14.9237,15.0309,505108.0
2023-04-27 13:30:00,16.135,16.185,16.11,16.1373,444969.0,15.0355,15.0821,15.0122,15.0377,444969.0
2023-04-27 14:00:00,16.13,16.196,16.09,16.195,514634.0,15.0309,15.0924,14.9936,15.0914,514634.0
2023-04-27 14:30:00,16.195,16.265,16.16,16.26,447284.0,15.0914,15.1567,15.0588,15.152,447284.0
2023-04-27 15:00:00,16.26,16.27,16.21,16.235,606814.0,15.152,15.1613,15.1054,15.1287,606814.0
2023-04-27 15:30:00,16.24,16.255,16.08,16.095,2012085.0,15.1334,15.1473,14.9843,14.9982,2012085.0
2023-04-28 09:30:00,16.14,16.21,15.975,16.145,763541.0,15.0402,15.1054,14.8864,15.0448,763541.0
2023-04-28 10:00:00,16.14,16.55,16.11,16.54,859933.0,15.0402,15.4222,15.0122,15.4129,859933.0
2023-04-28 10:30:00,16.5431,16.63,16.4,16.5,881832.0,15.4158,15.4968,15.2825,15.3756,881832.0
2023-04-28 11:00:00,16.5,16.705,16.39,16.66,487114.0,15.3756,15.5667,15.2731,15.5247,487114.0
2023-04-28 11:30:00,16.66,16.735,16.64,16.72,279359.0,15.5247,15.5946,15.5061,15.5807,279359.0
2023-04-28 12:00:00,16.73,16.81,16.71,16.8,327603.0,15.59,15.6645,15.5713,15.6552,327603.0
2023-04-28 12:30:00,16.795,16.81,16.69,16.72,231473.0,15.6505,15.6645,15.5527,15.5807,231473.0
2023-04-28 13:00:00,16.725,16.83,16.675,16.81,1296296.0,15.5853,15.6832,15.5387,15.6645,1296296.0
2023-04-28 13:30:00,16.815,16.87,16.785,16.805,271855.0,15.6692,15.7204,15.6412,15.6599,271855.0
2023-04-28 14:00:00,16.805,16.85,16.785,16.8,190256.0,15.6599,15.7018,15.6412,15.6552,190256.0
2023-04-28 14:30:00,16.8,16.83,16.77,16.8,142586.0,15.6552,15.6832,15.6272,15.6552,142586.0
2023-04-28 15:00:00,16.795,16.86,16.795,16.83,191952.0,15.6505,15.7111,15.6505,15.6832,191952.0
2023-04-28 15:30:00,16.825,16.85,16.75,16.8,934440.0,15.6785,15.7018,15.6086,15.6552,934440.0
2023-05-01 09:30:00,16.58,16.92,16.405,16.79,567434.0,15.4502,15.767,15.2871,15.6459,567434.0
2023-05-01 10:00:00,16.79,16.84,16.67,16.7,388437.0,15.6459,15.6925,15.5341,15.562,388437.0
2023-05-01 10:30:00,16.705,16.785,16.61,16.61,353493.0,15.5667,15.6412,15.4782,15.4782,353493.0
2023-05-01 11:00:00,16.605,16.62,16.48,16.5491,349026.0,15.4735,15.4875,15.357,15.4214,349026.0
2023-05-01 11:30:00,16.54,16.59,16.465,16.54,196980.0,15.4129,15.4595,15.343,15.4129,196980.0
2023-05-01 12:00:00,16.53,16.62,16.495,16.6,185334.0,15.4036,15.4875,15.371,15.4688,185334.0
2023-05-01 12:30:00,16.61,16.645,16.57,16.595,199658.0,15.4782,15.5108,15.4409,15.4642,199658.0
2023-05-01 13:00:00,16.595,16.645,16.49,16.5,254336.0,15.4642,15.5108,15.3663,15.3756,254336.0
2023-05-01 13:30:00,16.49,16.68,16.475,16.65,346575.0,15.3663,15.5434,15.3524,15.5154,346575.0
2023-05-01 14:00:00,16.66,16.69,16.59,16.68,258201.0,15.5247,15.5527,15.4595,15.5434,258201.0
2023-05-01 14:30:00,16.685,16.7,16.57,16.595,427319.0,15.548,15.562,15.4409,15.4642,427319.0
2023-05-01 15:00:00,16.6,16.64,16.455,16.465,418364.0,15.4688,15.5061,15.3337,15.343,418364.0
2023-05-01 15:30:00,16.465,16.5,16.43,16.45,1224247.0,15.343,15.3756,15.3104,15.3291,1224247.0
2023-05-02 09:30:00,16.14,16.17,15.83,15.89,947059.0,15.0402,15.0681,14.7513,14.8072,947059.0
2023-05-02 10:00:00,15.89,15.935,15.655,15.67,806509.0,14.8072,14.8491,14.5882,14.6022,806509.0
2023-05-02 10:30:00,15.68,15.69,15.41,15.45,1179745.0,14.6115,14.6208,14.3599,14.3972,1179745.0
2023-05-02 11:00:00,15.445,15.48,15.29,15.34,686555.0,14.3925,14.4252,14.2481,14.2947,686555.0
2023-05-02 11:30:00,15.35,15.4,15.195,15.31,782977.0,14.304,14.3506,14.1596,14.2667,782977.0
2023-05-02 12:00:00,15.31,15.34,15.13,15.2392,840200.0,14.2667,14.2947,14.099,14.2008,840200.0
2023-05-02 12:30:00,15.23,15.31,15.18,15.255,347206.0,14.1922,14.2667,14.1456,14.2155,347206.0
2023-05-02 13:00:00,15.25,15.45,15.25,15.36,831076.0,14.2108,14.3972,14.2108,14.3133,831076.0
2023-05-02 13:30:00,15.355,15.56,15.355,15.535,825503.0,14.3087,14.4997,14.3087,14.4764,825503.0
2023-05-02 14:00:00,15.535,15.54,15.38,15.415,769839.0,14.4764,14.4811,14.332,14.3646,769839.0
2023-05-02 14:30:00,15.415,15.52,15.39,15.47,1165555.0,14.3646,14.4624,14.3413,14.4158,1165555.0
2023-05-02 15:00:00,15.475,15.535,15.445,15.485,675865.0,14.4205,14.4764,14.3925,14.4298,675865.0
2023-05-02 15:30:00,15.48,15.5,15.42,15.47,1277654.0,14.4252,14.4438,14.3692,14.4158,1277654.0
2023-05-03 09:30:00,15.22,15.285,15.085,15.23,1193519.0,14.1829,14.2434,14.0571,14.1922,1193519.0
2023-05-03 10:00:00,15.23,15.26,15.105,15.145,557229.0,14.1922,14.2201,14.0757,14.113,557229.0
2023-05-03 10:30:00,15.14,15.205,15.005,15.03,951517.0,14.1083,14.1689,13.9825,14.0058,951517.0
2023-05-03 11:00:00,15.03,15.12,15.015,15.06,754719.0,14.0058,14.0897,13.9918,14.0338,754719.0
2023-05-03 11:30:00,15.07,15.09,14.97,15.055,651642.0,14.0431,14.0617,13.9499,14.0291,651642.0
2023-05-03 12:00:00,15.06,15.16,15.06,15.075,511869.0,14.0338,14.127,14.0338,14.0478,511869.0
2023-05-03 12:30:00,15.075,15.22,15.075,15.14,699295.0,14.0478,14.1829,14.0478,14.1083,699295.0
2023-05-03 13:00:00,15.14,15.24,15.06,15.225,1815357.0,14.1083,14.2015,14.0338,14.1875,1815357.0
2023-05-03 13:30:00,15.22,15.24,15.145,15.18,396627.0,14.1829,14.2015,14.113,14.1456,396627.0
2023-05-03 14:00:00,15.175,15.355,15.14,15.285,556369.0,14.1409,14.3087,14.1083,14.2434,556369.0
2023-05-03 14:30:00,15.29,15.3806,15.195,15.3,853288.0,14.2481,14.3325,14.1596,14.2574,853288.0
2023-05-03 15:00:00,15.3,15.38,15.1405,15.155,666749.0,14.2574,14.332,14.1088,14.1223,666749.0
2023-05-03 15:30:00,15.15,15.2,15.13,15.145,970494.0,14.1176,14.1642,14.099,14.113,970494.0
2023-05-04 09:30:00,15.18,15.275,14.9955,15.21,650577.0,14.1456,14.2341,13.9737,14.1736,650577.0
2023-05-04 10:00:00,15.2,15.24,15.05,15.08,555662.0,14.1642,14.2015,14.0245,14.0524,555662.0
2023-05-04 10:30:00,15.08,15.265,15.05,15.1,609533.0,14.0524,14.2248,14.0245,14.071,609533.0
2023-05-04 11:00:00,15.095,15.27,15.07,15.17,811572.0,14.0664,14.2295,14.0431,14.1363,811572.0
2023-05-04 11:30:00,15.17,15.17,15.065,15.07,390302.0,14.1363,14.1363,14.0384,14.0431,390302.0
2023-05-04 12:00:00,15.08,15.17,15.055,15.13,365580.0,14.0524,14.1363,14.0291,14.099,365580.0
2023-05-04 12:30:00,15.135,15.145,14.985,15.0307,368939.0,14.1037,14.113,13.9639,14.0065,368939.0
2023-05-04 13:00:00,15.04,15.22,15.02,15.18,493677.0,14.0151,14.1829,13.9965,14.1456,493677.0
2023-05-04 13:30:00,15.18,15.29,15.15,15.2,790858.0,14.1456,14.2481,14.1176,14.1642,790858.0
2023-05-04 14:00:00,15.2,15.31,15.18,15.22,441183.0,14.1642,14.2667,14.1456,14.1829,441183.0
2023-05-04 14:30:00,15.215,15.315,15.195,15.3131,536772.0,14.1782,14.2714,14.1596,14.2696,536772.0
2023-05-04 15:00:00,15.315,15.36,15.265,15.32,719687.0,14.2714,14.3133,14.2248,14.2761,719687.0
2023-05-04 15:30:00,15.315,15.355,15.2,15.25,1457526.0,14.2714,14.3087,14.1642,14.2108,1457526.0
2023-05-05 09:30:00,15.7,15.98,15.7,15.965,836853.0,14.6302,14.8911,14.6302,14.8771,836853.0
2023-05-05 10:00:00,15.965,15.99,15.875,15.95,391940.0,14.8771,14.9004,14.7932,14.8631,391940.0
2023-05-05 10:30:00,15.95,15.98,15.87,15.9,406020.0,14.8631,14.8911,14.7886,14.8165,406020.0
2023-05-05 11:00:00,15.91,15.975,15.86,15.9094,302885.0,14.8259,14.8864,14.7793,14.8253,302885.0
2023-05-05 11:30:00,15.91,15.915,15.825,15.855,266724.0,14.8259,14.8305,14.7466,14.7746,266724.0
2023-05-05 12:00:00,15.85,15.905,15.76,15.855,506370.0,14.7699,14.8212,14.6861,14.7746,506370.0
2023-05-05 12:30:00,15.86,15.89,15.825,15.88,195482.0,14.7793,14.8072,14.7466,14.7979,195482.0
2023-05-05 13:00:00,15.88,15.97,15.88,15.94,251628.0,14.7979,14.8818,14.7979,14.8538,251628.0
2023-05-05 13:30:00,15.93,16.02,15.9,16.015,232946.0,14.8445,14.9284,14.8165,14.9237,232946.0
2023-05-05 14:00:00,16.02,16.065,15.99,16.045,249186.0,14.9284,14.9703,14.9004,14.9517,249186.0
2023-05-05 14:30:00,16.045,16.11,16.04,16.07,338542.0,14.9517,15.0122,14.947,14.9749,338542.0
2023-05-05 15:00:00,16.0688,16.08,15.96,15.9735,432504.0,14.9738,14.9843,14.8724,14.885,432504.0
2023-05-05 15:30:00,15.975,15.99,15.91,15.92,817250.0,14.8864,14.9004,14.8259,14.8352,817250.0
2023-05-08 09:30:00,16.3,16.43,16.18,16.185,611350.0,15.1893,15.3104,15.0775,15.0821,611350.0
2023-05-08 10:00:00,16.1872,16.23,16.088,16.135,291940.0,15.0842,15.124,14.9917,15.0355,291940.0
2023-05-08 10:30:00,16.14,16.205,16.08,16.18,230851.0,15.0402,15.1007,14.9843,15.0775,230851.0
2023-05-08 11:00:00,16.18,16.25,16.16,16.205,241696.0,15.0775,15.1427,15.0588,15.1007,241696.0
2023-05-08 11:30:00,16.205,16.23,16.14,16.23,229282.0,15.1007,15.124,15.0402,15.124,229282.0
2023-05-08 12:00:00,16.23,16.27,16.21,16.255,383715.0,15.124,15.1613,15.1054,15.1473,383715.0
2023-05-08 12:30:00,16.255,16.33,16.21,16.245,461894.0,15.1473,15.2172,15.1054,15.138,461894.0
2023-05-08 13:00:00,16.24,16.3,16.24,16.2908,302489.0,15.1334,15.1893,15.1334,15.1807,302489.0
2023-05-08 13:30:00,16.295,16.34,16.275,16.29,328667.0,15.1846,15.2265,15.166,15.18,328667.0
2023-05-08 14:00:00,16.3,16.32,16.22,16.2917,258877.0,15.1893,15.2079,15.1147,15.1815,258877.0
2023-05-08 14:30:00,16.3,16.37,16.2846,16.33,405014.0,15.1893,15.2545,15.1749,15.2172,405014.0
2023-05-08 15:00:00,16.325,16.33,16.17,16.185,667814.0,15.2126,15.2172,15.0681,15.0821,667814.0
2023-05-08 15:30:00,16.18,16.24,16.17,16.24,783161.0,15.0775,15.1334,15.0681,15.1334,783161.0
2023-05-09 09:30:00,16.02,16.4,15.925,16.27,649064.0,14.9284,15.2825,14.8398,15.1613,649064.0
2023-05-09 10:00:00,16.27,16.31,16.18,16.28,509617.0,15.1613,15.1986,15.0775,15.1706,509617.0
2023-05-09 10:30:00,16.275,16.33,16.185,16.32,325554.0,15.166,15.2172,15.0821,15.2079,325554.0
2023-05-09 11:00:00,16.33,16.405,16.25,16.26,940365.0,15.2172,15.2871,15.1427,15.152,940365.0
2023-05-09 11:30:00,16.27,16.305,16.225,16.2625,562573.0,15.1613,15.1939,15.1194,15.1543,562573.0
2023-05-09 12:00:00,16.265,16.425,16.255,16.3,433326.0,15.1567,15.3058,15.1473,15.1893,433326.0
2023-05-09 12:30:00,16.3,16.455,16.3,16.45,316741.0,15.1893,15.3337,15.1893,15.3291,316741.0
2023-05-09 13:00:00,16.45,16.48,16.38,16.455,310588.0,15.3291,15.357,15.2638,15.3337,310588.0
2023-05-09 13:30:00,16.455,16.59,16.45,16.57,336853.0,15.3337,15.4595,15.3291,15.4409,336853.0
2023-05-09 14:00:00,16.57,16.61,16.545,16.6,396355.0,15.4409,15.4782,15.4176,15.4688,396355.0
2023-05-09 14:30:00,16.6,16.61,16.5,16.53,258999.0,15.4688,15.4782,15.3756,15.4036,258999.0
2023-05-09 15:00:00,16.528,16.585,16.5,16.53,364592.0,15.4017,15.4549,15.3756,15.4036,364592.0
2023-05-09 15:30:00,16.53,16.555,16.43,16.445,1070634.0,15.4036,15.4269,15.3104,15.3244,1070634.0
2023-05-10 09:30:00,16.6,16.6,16.18,16.21,663935.0,15.4688,15.4688,15.0775,15.1054,663935.0
2023-05-10 10:00:00,16.205,16.3065,16.19,16.19,296736.0,15.1007,15.1953,15.0868,15.0868,296736.0
2023-05-10 10:30:00,16.2,16.31,16.15,16.245,483695.0,15.0961,15.1986,15.0495,15.138,483695.0
2023-05-10 11:00:00,16.245,16.49,16.24,16.385,814501.0,15.138,15.3663,15.1334,15.2685,814501.0
2023-05-10 11:30:00,16.39,16.39,16.185,16.24,698570.0,15.2731,15.2731,15.0821,15.1334,698570.0
2023-05-10 12:00:00,16.2403,16.33,16.24,16.305,257797.0,15.1336,15.2172,15.1334,15.1939,257797.0
2023-05-10 12:30:00,16.31,16.315,16.241,16.265,290141.0,15.1986,15.2033,15.1343,15.1567,290141.0
2023-05-10 13:00:00,16.27,16.27,16.0906,16.095,311803.0,15.1613,15.1613,14.9941,14.9982,311803.0
2023-05-10 13:30:00,16.09,16.25,16.09,16.235,297805.0,14.9936,15.1427,14.9936,15.1287,297805.0
2023-05-10 14:00:00,16.235,16.3,16.225,16.29,299777.0,15.1287,15.1893,15.1194,15.18,299777.0
2023-05-10 14:30:00,16.29,16.32,16.25,16.265,265468.0,15.18,15.2079,15.1427,15.1567,265468.0
2023-05-10 15:00:00,16.26,16.29,16.23,16.24,718994.0,15.152,15.18,15.124,15.1334,718994.0
2023-05-10 15:30:00,16.24,16.27,16.2,16.255,1006035.0,15.1334,15.1613,15.0961,15.1473,1006035.0
2023-05-11 09:30:00,15.95,16.1254,15.855,15.95,651488.0,14.8631,15.0266,14.7746,14.8631,651488.0
2023-05-11 10:00:00,15.94,15.955,15.8,15.865,508342.0,14.8538,14.8678,14.7233,14.7839,508342.0
2023-05-11 10:30:00,15.87,16.01,15.86,15.925,287793.0,14.7886,14.919,14.7793,14.8398,287793.0
2023-05-11 11:00:00,15.925,16.015,15.905,15.92,326080.0,14.8398,14.9237,14.8212,14.8352,326080.0
2023-05-11 11:30:00,15.92,15.985,15.835,15.85,267335.0,14.8352,14.8957,14.756,14.7699,267335.0
2023-05-11 12:00:00,15.85,15.95,15.8,15.94,643386.0,14.7699,14.8631,14.7233,14.8538,643386.0
2023-05-11 12:30:00,15.94,15.98,15.89,15.93,151746.0,14.8538,14.8911,14.8072,14.8445,151746.0
2023-05-11 13:00:00,15.93,15.955,15.785,15.795,762803.0,14.8445,14.8678,14.7094,14.7187,762803.0
2023-05-11 13:30:00,15.795,15.89,15.79,15.845,497277.0,14.7187,14.8072,14.714,14.7653,497277.0
2023-05-11 14:00:00,15.84,15.895,15.81,15.855,141167.0,14.7606,14.8119,14.7327,14.7746,141167.0
2023-05-11 14:30:00,15.86,15.905,15.845,15.88,192245.0,14.7793,14.8212,14.7653,14.7979,192245.0
2023-05-11 15:00:00,15.885,15.89,15.78,15.81,440998.0,14.8026,14.8072,14.7047,14.7327,440998.0
2023-05-11 15:30:00,15.805,15.87,15.745,15.865,1544455.0,14.728,14.7886,14.6721,14.7839,1544455.0
2023-05-12 09:30:00,15.96,16.055,15.74,15.93,530228.0,14.8724,14.961,14.6674,14.8445,530228.0
2023-05-12 10:00:00,15.93,15.96,15.8,15.8007,361193.0,14.8445,14.8724,14.7233,14.724,361193.0
2023-05-12 10:30:00,15.805,15.92,15.79,15.915,236478.0,14.728,14.8352,14.714,14.8305,236478.0
2023-05-12 11:00:00,15.915,15.94,15.835,15.845,352208.0,14.8305,14.8538,14.756,14.7653,352208.0
2023-05-12 11:30:00,15.84,15.85,15.78,15.81,264391.0,14.7606,14.7699,14.7047,14.7327,264391.0
2023-05-12 12:00:00,15.81,15.835,15.77,15.79,232571.0,14.7327,14.756,14.6954,14.714,232571.0
2023-05-12 12:30:00,15.78,15.81,15.71,15.73,210910.0,14.7047,14.7327,14.6395,14.6581,210910.0
2023-05-12 13:00:00,15.73,15.82,15.71,15.805,182633.0,14.6581,14.742,14.6395,14.728,182633.0
2023-05-12 13:30:00,15.81,15.81,15.695,15.695,244260.0,14.7327,14.7327,14.6255,14.6255,244260.0
2023-05-12 14:00:00,15.7,15.795,15.6873,15.78,406054.0,14.6302,14.7187,14.6183,14.7047,406054.0
2023-05-12 14:30:00,15.775,15.81,15.7579,15.79,162410.0,14.7001,14.7327,14.6841,14.714,162410.0
2023-05-12 15:00:00,15.7908,15.81,15.75,15.785,212336.0,14.7148,14.7327,14.6768,14.7094,212336.0
2023-05-12 15:30:00,15.785,15.88,15.78,15.86,1616510.0,14.7094,14.7979,14.7047,14.7793,1616510.0
2023-05-15 09:30:00,15.99,16.31,15.99,16.285,939421.0,14.9004,15.1986,14.9004,15.1753,939421.0
2023-05-15 10:00:00,16.29,16.34,16.145,16.245,1039467.0,15.18,15.2265,15.0448,15.138,1039467.0
2023-05-15 10:30:00,16.25,16.31,16.225,16.26,275683.0,15.1427,15.1986,15.1194,15.152,275683.0
2023-05-15 11:00:00,16.265,16.31,16.225,16.235,174171.0,15.1567,15.1986,15.1194,15.1287,174171.0
2023-05-15 11:30:00,16.225,16.33,16.225,16.31,316051.0,15.1194,15.2172,15.1194,15.1986,316051.0
2023-05-15 12:00:00,16.305,16.3452,16.235,16.335,432744.0,15.1939,15.2314,15.1287,15.2219,432744.0
2023-05-15 12:30:00,16.34,16.4079,16.33,16.365,221322.0,15.2265,15.2898,15.2172,15.2498,221322.0
2023-05-15 13:00:00,16.36,16.375,16.29,16.29,213770.0,15.2452,15.2592,15.18,15.18,213770.0
2023-05-15 13:30:00,16.29,16.3,16.225,16.235,160465.0,15.18,15.1893,15.1194,15.1287,160465.0
2023-05-15 14:00:00,16.235,16.2563,16.19,16.22,326772.0,15.1287,15.1486,15.0868,15.1147,326772.0
2023-05-15 14:30:00,16.23,16.245,16.21,16.225,241352.0,15.124,15.138,15.1054,15.1194,241352.0
2023-05-15 15:00:00,16.225,16.236,16.175,16.2,314092.0,15.1194,15.1296,15.0728,15.0961,314092.0
2023-05-15 15:30:00,16.2,16.24,16.1715,16.235,509151.0,15.0961,15.1334,15.0695,15.1287,509151.0
2023-05-16 09:30:00,16.16,16.425,16.11,16.11,406519.0,15.0588,15.3058,15.0122,15.0122,406519.0
2023-05-16 10:00:00,16.11,16.14,16.0,16.08,186676.0,15.0122,15.0402,14.9097,14.9843,186676.0
2023-05-16 10:30:00,16.08,16.08,15.935,15.95,425400.0,14.9843,14.9843,14.8491,14.8631,425400.0
2023-05-16 11:00:00,15.955,16.0,15.91,15.99,560806.0,14.8678,14.9097,14.8259,14.9004,560806.0
2023-05-16 11:30:00,15.99,16.0,15.89,15.975,270142.0,14.9004,14.9097,14.8072,14.8864,270142.0
2023-05-16 12:00:00,15.975,16.0401,15.94,15.975,208215.0,14.8864,14.9471,14.8538,14.8864,208215.0
2023-05-16 12:30:00,15.98,16.01,15.93,15.97,193312.0,14.8911,14.919,14.8445,14.8818,193312.0
2023-05-16 13:00:00,15.98,15.99,15.93,15.97,136135.0,14.8911,14.9004,14.8445,14.8818,136135.0
2023-05-16 13:30:00,15.96,15.96,15.9,15.915,214092.0,14.8724,14.8724,14.8165,14.8305,214092.0
2023-05-16 14:00:00,15.91,15.94,15.86,15.895,133614.0,14.8259,14.8538,14.7793,14.8119,133614.0
2023-05-16 14:30:00,15.895,15.92,15.86,15.915,181428.0,14.8119,14.8352,14.7793,14.8305,181428.0
2023-05-16 15:00:00,15.915,15.93,15.875,15.9,218607.0,14.8305,14.8445,14.7932,14.8165,218607.0
2023-05-16 15:30:00,15.905,15.92,15.8202,15.9,854495.0,14.8212,14.8352,14.7422,14.8165,854495.0
2023-05-17 09:30:00,16.18,16.24,15.945,15.96,336107.0,15.0775,15.1334,14.8585,14.8724,336107.0
2023-05-17 10:00:00,15.96,16.02,15.91,16.01,186848.0,14.8724,14.9284,14.8259,14.919,186848.0
2023-05-17 10:30:00,16.01,16.01,15.765,15.85,242354.0,14.919,14.919,14.6907,14.7699,242354.0
2023-05-17 11:00:00,15.85,16.0,15.83,15.98,264603.0,14.7699,14.9097,14.7513,14.8911,264603.0
2023-05-17 11:30:00,15.98,16.11,15.96,16.05,219282.0,14.8911,15.0122,14.8724,14.9563,219282.0
2023-05-17 12:00:00,16.045,16.14,16.045,16.14,173193.0,14.9517,15.0402,14.9517,15.0402,173193.0
2023-05-17 12:30:00,16.1399,16.18,16.09,16.105,542865.0,15.0401,15.0775,14.9936,15.0076,542865.0
2023-05-17 13:00:00,16.105,16.15,16.045,16.145,512771.0,15.0076,15.0495,14.9517,15.0448,512771.0
2023-05-17 13:30:00,16.15,16.225,16.15,16.225,284646.0,15.0495,15.1194,15.0495,15.1194,284646.0
2023-05-17 14:00:00,16.225,16.25,16.1725,16.21,262750.0,15.1194,15.1427,15.0705,15.1054,262750.0
2023-05-17 14:30:00,16.205,16.26,16.185,16.185,213378.0,15.1007,15.152,15.0821,15.0821,213378.0
2023-05-17 15:00:00,16.19,16.225,16.155,16.18,247222.0,15.0868,15.1194,15.0542,15.0775,247222.0
2023-05-17 15:30:00,16.175,16.205,16.165,16.2,561781.0,15.0728,15.1007,15.0635,15.0961,561781.0
2023-05-18 09:30:00,16.08,16.12,15.92,16.01,686584.0,14.9843,15.0215,14.8352,14.919,686584.0
2023-05-18 10:00:00,16.0,16.175,15.955,16.13,701717.0,14.9097,15.0728,14.8678,15.0309,701717.0
2023-05-18 10:30:00,16.13,16.27,16.13,16.18,275035.0,15.0309,15.1613,15.0309,15.0775,275035.0
2023-05-18 11:00:00,16.19,16.26,16.175,16.18,475082.0,15.0868,15.152,15.0728,15.0775,475082.0
2023-05-18 11:30:00,16.17,16.21,16.14,16.16,218584.0,15.0681,15.1054,15.0402,15.0588,218584.0
2023-05-18 12:00:00,16.1506,16.16,16.03,16.09,475403.0,15.0501,15.0588,14.9377,14.9936,475403.0
2023-05-18 12:30:00,16.1,16.17,16.08,16.17,273219.0,15.0029,15.0681,14.9843,15.0681,273219.0
2023-05-18 13:00:00,16.165,16.205,16.15,16.175,470961.0,15.0635,15.1007,15.0495,15.0728,470961.0
2023-05-18 13:30:00,16.17,16.195,16.125,16.185,496157.0,15.0681,15.0914,15.0262,15.0821,496157.0
2023-05-18 14:00:00,16.185,16.2699,16.17,16.255,235238.0,15.0821,15.1612,15.0681,15.1473,235238.0
2023-05-18 14:30:00,16.25,16.31,16.245,16.28,328925.0,15.1427,15.1986,15.138,15.1706,328925.0
2023-05-18 15:00:00,16.2799,16.36,16.2735,16.355,577301.0,15.1705,15.2452,15.1646,15.2405,577301.0
2023-05-18 15:30:00,16.355,16.475,16.345,16.43,1320740.0,15.2405,15.3524,15.2312,15.3104,1320740.0
2023-05-19 09:30:00,16.6,16.655,16.43,16.455,461743.0,15.4688,15.5201,15.3104,15.3337,461743.0
2023-05-19 10:00:00,16.455,16.5,16.37,16.42,315326.0,15.3337,15.3756,15.2545,15.3011,315326.0
2023-05-19 10:30:00,16.43,16.44,16.34,16.43,445828.0,15.3104,15.3197,15.2265,15.3104,445828.0
2023-05-19 11:00:00,16.43,16.47,16.32,16.33,222209.0,15.3104,15.3477,15.2079,15.2172,222209.0
2023-05-19 11:30:00,16.32,16.385,16.2,16.345,380144.0,15.2079,15.2685,15.0961,15.2312,380144.0
2023-05-19 12:00:00,16.345,16.385,16.32,16.38,273299.0,15.2312,15.2685,15.2079,15.2638,273299.0
2023-05-19 12:30:00,16.38,16.535,16.34,16.4877,690949.0,15.2638,15.4083,15.2265,15.3642,690949.0
2023-05-19 13:00:00,16.485,16.525,16.435,16.45,235283.0,15.3617,15.3989,15.3151,15.3291,235283.0
2023-05-19 13:30:00,16.45,16.455,16.38,16.39,297625.0,15.3291,15.3337,15.2638,15.2731,297625.0
2023-05-19 14:00:00,16.385,16.45,16.355,16.44,530889.0,15.2685,15.3291,15.2405,15.3197,530889.0
2023-05-19 14:30:00,16.445,16.51,16.43,16.5,323298.0,15.3244,15.385,15.3104,15.3756,323298.0
2023-05-19 15:00:00,16.504,16.505,16.455,16.475,663407.0,15.3794,15.3803,15.3337,15.3524,663407.0
2023-05-19 15:30:00,16.48,16.54,16.465,16.51,1028301.0,15.357,15.4129,15.343,15.385,1028301.0
2023-05-22 09:30:00,16.5,16.55,16.39,16.525,268891.0,15.3756,15.4222,15.2731,15.3989,268891.0
2023-05-22 10:00:00,16.53,16.715,16.53,16.69,281155.0,15.4036,15.576,15.4036,15.5527,281155.0
2023-05-22 10:30:00,16.69,16.785,16.66,16.735,380637.0,15.5527,15.6412,15.5247,15.5946,380637.0
2023-05-22 11:00:00,16.74,16.785,16.6206,16.67,690194.0,15.5993,15.6412,15.488,15.5341,690194.0
2023-05-22 11:30:00,16.6797,16.7,16.59,16.595,470681.0,15.5431,15.562,15.4595,15.4642,470681.0
2023-05-22 12:00:00,16.595,16.65,16.535,16.55,359307.0,15.4642,15.5154,15.4083,15.4222,359307.0
2023-05-22 12:30:00,16.5507,16.59,16.525,16.585,328709.0,15.4229,15.4595,15.3989,15.4549,328709.0
2023-05-22 13:00:00,16.585,16.6952,16.5801,16.68,515842.0,15.4549,15.5575,15.4503,15.5434,515842.0
2023-05-22 13:30:00,16.6793,16.78,16.6793,16.78,295062.0,15.5427,15.6366,15.5427,15.6366,295062.0
2023-05-22 14:00:00,16.78,16.79,16.7201,16.745,172374.0,15.6366,15.6459,15.5807,15.604,172374.0
2023-05-22 14:30:00,16.745,16.79,16.7101,16.7501,253225.0,15.604,15.6459,15.5714,15.6087,253225.0
2023-05-22 15:00:00,16.755,16.78,16.67,16.69,372952.0,15.6133,15.6366,15.5341,15.5527,372952.0
2023-05-22 15:30:00,16.69,16.695,16.59,16.59,549712.0,15.5527,15.5574,15.4595,15.4595,549712.0
2023-05-23 09:30:00,16.73,16.8455,16.6013,16.8455,475736.0,15.59,15.6976,15.47,15.6976,475736.0
2023-05-23 10:00:00,16.8427,16.87,16.715,16.77,243617.0,15.695,15.7204,15.576,15.6272,243617.0
2023-05-23 10:30:00,16.7723,16.81,16.74,16.795,426963.0,15.6294,15.6645,15.5993,15.6505,426963.0
2023-05-23 11:00:00,16.795,16.89,16.79,16.85,272864.0,15.6505,15.7391,15.6459,15.7018,272864.0
2023-05-23 11:30:00,16.85,16.95,16.83,16.95,485257.0,15.7018,15.795,15.6832,15.795,485257.0
2023-05-23 12:00:00,16.95,16.985,16.84,16.84,310221.0,15.795,15.8276,15.6925,15.6925,310221.0
2023-05-23 12:30:00,16.835,16.88,16.755,16.865,600804.0,15.6878,15.7298,15.6133,15.7158,600804.0
2023-05-23 13:00:00,16.87,16.92,16.83,16.835,242886.0,15.7204,15.767,15.6832,15.6878,242886.0
2023-05-23 13:30:00,16.83,16.855,16.78,16.83,202618.0,15.6832,15.7065,15.6366,15.6832,202618.0
2023-05-23 14:00:00,16.83,16.85,16.68,16.73,248104.0,15.6832,15.7018,15.5434,15.59,248104.0
2023-05-23 14:30:00,16.735,16.77,16.71,16.73,237527.0,15.5946,15.6272,15.5713,15.59,237527.0
2023-05-23 15:00:00,16.73,16.77,16.705,16.765,255676.0,15.59,15.6272,15.5667,15.6226,255676.0
2023-05-23 15:30:00,16.765,16.795,16.66,16.67,1109391.0,15.6226,15.6505,15.5247,15.5341,1109391.0
2023-05-24 09:30:00,16.75,16.85,16.63,16.675,507640.0,15.6086,15.7018,15.4968,15.5387,507640.0
2023-05-24 10:00:00,16.675,16.74,16.66,16.695,257918.0,15.5387,15.5993,15.5247,15.5574,257918.0
2023-05-24 10:30:00,16.69,16.99,16.69,16.98,421607.0,15.5527,15.8323,15.5527,15.8229,421607.0
2023-05-24 11:00:00,16.98,16.995,16.87,16.95,460067.0,15.8229,15.8369,15.7204,15.795,460067.0
2023-05-24 11:30:00,16.96,16.985,16.905,16.93,149689.0,15.8043,15.8276,15.753,15.7763,149689.0
2023-05-24 12:00:00,16.95,17.0179,16.89,16.92,293624.0,15.795,15.8583,15.7391,15.767,293624.0
2023-05-24 12:30:00,16.93,16.935,16.79,16.855,753903.0,15.7763,15.781,15.6459,15.7065,753903.0
2023-05-24 13:00:00,16.86,16.87,16.715,16.75,371992.0,15.7111,15.7204,15.576,15.6086,371992.0
2023-05-24 13:30:00,16.75,16.77,16.725,16.73,396275.0,15.6086,15.6272,15.5853,15.59,396275.0
2023-05-24 14:00:00,16.7345,16.785,16.715,16.77,278239.0,15.5942,15.6412,15.576,15.6272,278239.0
2023-05-24 14:30:00,16.765,16.795,16.72,16.7367,240522.0,15.6226,15.6505,15.5807,15.5962,240522.0
2023-05-24 15:00:00,16.74,16.8,16.7,16.7608,459051.0,15.5993,15.6552,15.562,15.6187,459051.0
2023-05-24 15:30:00,16.77,16.85,16.7601,16.85,899566.0,15.6272,15.7018,15.618,15.7018,899566.0
2023-05-25 09:30:00,16.65,16.7,16.445,16.64,1205805.0,15.5154,15.562,15.3244,15.5061,1205805.0
2023-05-25 10:00:00,16.64,16.66,16.53,16.575,832952.0,15.5061,15.5247,15.4036,15.4455,832952.0
2023-05-25 10:30:00,16.58,16.6508,16.555,16.5999,667589.0,15.4502,15.5162,15.4269,15.4687,667589.0
2023-05-25 11:00:00,16.61,16.62,16.505,16.53,573036.0,15.4782,15.4875,15.3803,15.4036,573036.0
2023-05-25 11:30:00,16.52,16.53,16.35,16.42,854356.0,15.3943,15.4036,15.2359,15.3011,854356.0
2023-05-25 12:00:00,16.41,16.495,16.385,16.495,292271.0,15.2918,15.371,15.2685,15.371,292271.0
2023-05-25 12:30:00,16.5,16.53,16.44,16.4987,322807.0,15.3756,15.4036,15.3197,15.3744,322807.0
2023-05-25 13:00:00,16.495,16.575,16.46,16.545,260883.0,15.371,15.4455,15.3384,15.4176,260883.0
2023-05-25 13:30:00,16.545,16.57,16.47,16.475,333478.0,15.4176,15.4409,15.3477,15.3524,333478.0
2023-05-25 14:00:00,16.48,16.54,16.4,16.495,434182.0,15.357,15.4129,15.2825,15.371,434182.0
2023-05-25 14:30:00,16.49,16.5,16.395,16.4,366987.0,15.3663,15.3756,15.2778,15.2825,366987.0
2023-05-25 15:00:00,16.41,16.46,16.38,16.415,401491.0,15.2918,15.3384,15.2638,15.2964,401491.0
2023-05-25 15:30:00,16.415,16.495,16.37,16.4,1139855.0,15.2964,15.371,15.2545,15.2825,1139855.0
2023-05-26 09:30:00,16.57,16.78,16.44,16.59,477492.0,15.4409,15.6366,15.3197,15.4595,477492.0
2023-05-26 10:00:00,16.6,16.73,16.55,16.655,383840.0,15.4688,15.59,15.4222,15.5201,383840.0
2023-05-26 10:30:00,16.66,16.66,16.55,16.55,267143.0,15.5247,15.5247,15.4222,15.4222,267143.0
2023-05-26 11:00:00,16.55,16.605,16.52,16.565,478646.0,15.4222,15.4735,15.3943,15.4362,478646.0
2023-05-26 11:30:00,16.56,16.59,16.52,16.53,279686.0,15.4316,15.4595,15.3943,15.4036,279686.0
2023-05-26 12:00:00,16.53,16.5932,16.52,16.58,171635.0,15.4036,15.4625,15.3943,15.4502,171635.0
2023-05-26 12:30:00,16.57,16.595,16.47,16.515,233748.0,15.4409,15.4642,15.3477,15.3896,233748.0
2023-05-26 13:00:00,16.515,16.54,16.481,16.49,152038.0,15.3896,15.4129,15.3579,15.3663,152038.0
2023-05-26 13:30:00,16.485,16.56,16.48,16.52,298698.0,15.3617,15.4316,15.357,15.3943,298698.0
2023-05-26 14:00:00,16.53,16.61,16.515,16.61,180268.0,15.4036,15.4782,15.3896,15.4782,180268.0
2023-05-26 14:30:00,16.6078,16.68,16.5915,16.68,289943.0,15.4761,15.5434,15.4609,15.5434,289943.0
2023-05-26 15:00:00,16.67,16.695,16.64,16.655,263986.0,15.5341,15.5574,15.5061,15.5201,263986.0
2023-05-26 15:30:00,16.65,16.73,16.65,16.69,368196.0,15.5154,15.59,15.5154,15.5527,368196.0
2023-05-30 09:30:00,16.36,16.445,16.215,16.235,603647.0,15.2452,15.3244,15.1101,15.1287,603647.0
2023-05-30 10:00:00,16.24,16.305,16.105,16.11,371788.0,15.1334,15.1939,15.0076,15.0122,371788.0
2023-05-30 10:30:00,16.095,16.195,16.085,16.0901,468285.0,14.9982,15.0914,14.9889,14.9937,468285.0
2023-05-30 11:00:00,16.09,16.195,16.08,16.195,387590.0,14.9936,15.0914,14.9843,15.0914,387590.0
2023-05-30 11:30:00,16.1999,16.23,16.15,16.2,365439.0,15.096,15.124,15.0495,15.0961,365439.0
2023-05-30 12:00:00,16.21,16.2903,16.17,16.27,282940.0,15.1054,15.1802,15.0681,15.1613,282940.0
2023-05-30 12:30:00,16.28,16.305,16.21,16.26,292400.0,15.1706,15.1939,15.1054,15.152,292400.0
2023-05-30 13:00:00,16.2592,16.28,16.195,16.205,221694.0,15.1513,15.1706,15.0914,15.1007,221694.0
2023-05-30 13:30:00,16.2,16.23,16.15,16.15,351045.0,15.0961,15.124,15.0495,15.0495,351045.0
2023-05-30 14:00:00,16.15,16.205,16.15,16.1923,296786.0,15.0495,15.1007,15.0495,15.0889,296786.0
2023-05-30 14:30:00,16.195,16.245,16.19,16.2025,274191.0,15.0914,15.138,15.0868,15.0984,274191.0
2023-05-30 15:00:00,16.21,16.28,16.21,16.27,234846.0,15.1054,15.1706,15.1054,15.1613,234846.0
2023-05-30 15:30:00,16.275,16.36,16.275,16.36,1141101.0,15.166,15.2452,15.166,15.2452,1141101.0
2023-05-31 09:30:00,15.96,16.12,15.9,16.06,625961.0,14.8724,15.0215,14.8165,14.9656,625961.0
2023-05-31 10:00:00,16.05,16.055,15.925,15.93,481709.0,14.9563,14.961,14.8398,14.8445,481709.0
2023-05-31 10:30:00,15.93,16.055,15.865,15.895,363166.0,14.8445,14.961,14.7839,14.8119,363166.0
2023-05-31 11:00:00,15.895,15.97,15.87,15.92,501372.0,14.8119,14.8818,14.7886,14.8352,501372.0
2023-05-31 11:30:00,15.92,15.985,15.92,15.9499,180095.0,14.8352,14.8957,14.8352,14.863,180095.0
2023-05-31 12:00:00,15.95,16.01,15.925,15.97,275027.0,14.8631,14.919,14.8398,14.8818,275027.0
2023-05-31 12:30:00,15.97,15.98,15.92,15.925,248576.0,14.8818,14.8911,14.8352,14.8398,248576.0
2023-05-31 13:00:00,15.93,15.97,15.9,15.935,402565.0,14.8445,14.8818,14.8165,14.8491,402565.0
2023-05-31 13:30:00,15.935,15.99,15.91,15.9217,402342.0,14.8491,14.9004,14.8259,14.8368,402342.0
2023-05-31 14:00:00,15.92,15.94,15.86,15.86,396103.0,14.8352,14.8538,14.7793,14.7793,396103.0
2023-05-31 14:30:00,15.87,15.875,15.78,15.8131,513622.0,14.7886,14.7932,14.7047,14.7356,513622.0
2023-05-31 15:00:00,15.82,15.85,15.77,15.825,640532.0,14.742,14.7699,14.6954,14.7466,640532.0
2023-05-31 15:30:00,15.82,16.02,15.81,15.98,1573110.0,14.742,14.9284,14.7327,14.8911,1573110.0
2023-06-01 09:30:00,16.03,16.125,15.96,16.03,328468.0,14.9377,15.0262,14.8724,14.9377,328468.0
2023-06-01 10:00:00,16.04,16.155,16.03,16.0571,406825.0,14.947,15.0542,14.9377,14.9629,406825.0
2023-06-01 10:30:00,16.05,16.3,16.0315,16.2436,370235.0,14.9563,15.1893,14.9391,15.1367,370235.0
2023-06-01 11:00:00,16.245,16.47,16.205,16.45,326374.0,15.138,15.3477,15.1007,15.3291,326374.0
2023-06-01 11:30:00,16.45,16.52,16.395,16.5025,263609.0,15.3291,15.3943,15.2778,15.378,263609.0
2023-06-01 12:00:00,16.5,16.585,16.49,16.57,269305.0,15.3756,15.4549,15.3663,15.4409,269305.0
2023-06-01 12:30:00,16.57,16.575,16.48,16.509,481457.0,15.4409,15.4455,15.357,15.384,481457.0
2023-06-01 13:00:00,16.505,16.54,16.47,16.51,272628.0,15.3803,15.4129,15.3477,15.385,272628.0
2023-06-01 13:30:00,16.51,16.56,16.49,16.5,283571.0,15.385,15.4316,15.3663,15.3756,283571.0
2023-06-01 14:00:00,16.495,16.565,16.485,16.55,286153.0,15.371,15.4362,15.3617,15.4222,286153.0
2023-06-01 14:30:00,16.545,16.555,16.515,16.525,331576.0,15.4176,15.4269,15.3896,15.3989,331576.0
2023-06-01 15:00:00,16.525,16.56,16.505,16.505,316004.0,15.3989,15.4316,15.3803,15.3803,316004.0
2023-06-01 15:30:00,16.51,16.53,16.45,16.5,2362085.0,15.385,15.4036,15.3291,15.3756,2362085.0
2023-06-02 09:30:00,16.87,17.02,16.8425,16.86,720461.0,15.7204,15.8602,15.6948,15.7111,720461.0
2023-06-02 10:00:00,16.865,16.97,16.83,16.855,563626.0,15.7158,15.8136,15.6832,15.7065,563626.0
2023-06-02 10:30:00,16.855,16.855,16.78,16.82,286646.0,15.7065,15.7065,15.6366,15.6738,286646.0
2023-06-02 11:00:00,16.815,16.93,16.815,16.89,299307.0,15.6692,15.7763,15.6692,15.7391,299307.0
2023-06-02 11:30:00,16.89,16.89,16.81,16.82,351496.0,15.7391,15.7391,15.6645,15.6738,351496.0
2023-06-02 12:00:00,16.83,16.97,16.81,16.96,718108.0,15.6832,15.8136,15.6645,15.8043,718108.0
2023-06-02 12:30:00,16.96,17.12,16.945,17.03,567166.0,15.8043,15.9534,15.7903,15.8695,567166.0
2023-06-02 13:00:00,17.03,17.065,17.0,17.025,287920.0,15.8695,15.9021,15.8416,15.8649,287920.0
2023-06-02 13:30:00,17.03,17.05,17.0,17.03,292557.0,15.8695,15.8882,15.8416,15.8695,292557.0
2023-06-02 14:00:00,17.025,17.06,16.945,16.985,443551.0,15.8649,15.8975,15.7903,15.8276,443551.0
2023-06-02 14:30:00,16.99,17.02,16.95,16.96,332445.0,15.8323,15.8602,15.795,15.8043,332445.0
2023-06-02 15:00:00,16.97,17.115,16.96,17.035,595058.0,15.8136,15.9487,15.8043,15.8742,595058.0
2023-06-02 15:30:00,17.03,17.045,16.97,16.98,1175304.0,15.8695,15.8835,15.8136,15.8229,1175304.0
2023-06-05 09:30:00,17.33,17.42,17.13,17.16,767475.0,16.1491,16.233,15.9627,15.9907,767475.0
2023-06-05 10:00:00,17.17,17.23,16.9,17.04,723455.0,16.0,16.0559,15.7484,15.8788,723455.0
2023-06-05 10:30:00,17.035,17.1,16.97,17.05,1103488.0,15.8742,15.9348,15.8136,15.8882,1103488.0
2023-06-05 11:00:00,17.05,17.19,17.05,17.15,721287.0,15.8882,16.0186,15.8882,15.9814,721287.0
2023-06-05 11:30:00,17.14,17.205,17.085,17.19,426992.0,15.972,16.0326,15.9208,16.0186,426992.0
2023-06-05 12:00:00,17.19,17.24,17.17,17.205,342807.0,16.0186,16.0652,16.0,16.0326,342807.0
2023-06-05 12:30:00,17.21,17.29,17.19,17.29,832928.0,16.0373,16.1118,16.0186,16.1118,832928.0
2023-06-05 13:00:00,17.2899,17.31,17.23,17.265,461314.0,16.1117,16.1305,16.0559,16.0885,461314.0
2023-06-05 13:30:00,17.265,17.265,17.1525,17.175,265665.0,16.0885,16.0885,15.9837,16.0047,265665.0
2023-06-05 14:00:00,17.175,17.175,17.09,17.12,349654.0,16.0047,16.0047,15.9254,15.9534,349654.0
2023-06-05 14:30:00,17.12,17.12,16.99,17.04,425787.0,15.9534,15.9534,15.8323,15.8788,425787.0
2023-06-05 15:00:00,17.0393,17.09,16.96,17.065,515271.0,15.8782,15.9254,15.8043,15.9021,515271.0
2023-06-05 15:30:00,17.065,17.0982,17.02,17.03,1544473.0,15.9021,15.9331,15.8602,15.8695,1544473.0
2023-06-06 09:30:00,16.95,17.2,16.84,17.13,759890.0,15.795,16.0279,15.6925,15.9627,759890.0
2023-06-06 10:00:00,17.125,17.36,17.125,17.33,425013.0,15.9581,16.177,15.9581,16.1491,425013.0
2023-06-06 10:30:00,17.325,17.47,17.31,17.435,652846.0,16.1444,16.2795,16.1305,16.2469,652846.0
2023-06-06 11:00:00,17.435,17.4927,17.27,17.275,560412.0,16.2469,16.3007,16.0932,16.0978,560412.0
2023-06-06 11:30:00,17.275,17.305,17.16,17.185,489149.0,16.0978,16.1258,15.9907,16.014,489149.0
2023-06-06 12:00:00,17.185,17.19,17.075,17.1599,433924.0,16.014,16.0186,15.9115,15.9906,433924.0
2023-06-06 12:30:00,17.155,17.245,17.1,17.2394,427508.0,15.986,16.0699,15.9348,16.0647,427508.0
2023-06-06 13:00:00,17.235,17.25,17.17,17.24,213292.0,16.0606,16.0745,16.0,16.0652,213292.0
2023-06-06 13:30:00,17.235,17.24,17.18,17.225,196891.0,16.0606,16.0652,16.0093,16.0512,196891.0
2023-06-06 14:00:00,17.22,17.27,17.19,17.245,202757.0,16.0466,16.0932,16.0186,16.0699,202757.0
2023-06-06 14:30:00,17.24,17.305,17.21,17.285,281588.0,16.0652,16.1258,16.0373,16.1072,281588.0
2023-06-06 15:00:00,17.285,17.36,17.26,17.345,477458.0,16.1072,16.177,16.0839,16.1631,477458.0
2023-06-06 15:30:00,17.345,17.45,17.34,17.45,1360624.0,16.1631,16.2609,16.1584,16.2609,1360624.0
2023-06-07 09:30:00,17.62,17.82,17.53,17.805,695976.0,16.4193,16.6057,16.3355,16.5917,695976.0
2023-06-07 10:00:00,17.805,18.11,17.8,18.03,1011287.0,16.5917,16.8759,16.5871,16.8014,1011287.0
2023-06-07 10:30:00,18.03,18.1,17.865,17.955,1559066.0,16.8014,16.8666,16.6476,16.7315,1559066.0
2023-06-07 11:00:00,17.955,18.06,17.87,17.99,679332.0,16.7315,16.8293,16.6523,16.7641,679332.0
2023-06-07 11:30:00,17.99,18.05,17.915,17.97,271812.0,16.7641,16.82,16.6942,16.7455,271812.0
2023-06-07 12:00:00,17.975,17.98,17.89,17.9175,212459.0,16.7501,16.7548,16.6709,16.6966,212459.0
2023-06-07 12:30:00,17.915,17.93,17.815,17.8493,208386.0,16.6942,16.7082,16.601,16.633,208386.0
2023-06-07 13:00:00,17.85,17.915,17.79,17.82,314319.0,16.6337,16.6942,16.5777,16.6057,314319.0
2023-06-07 13:30:00,17.82,17.835,17.77,17.795,144162.0,16.6057,16.6197,16.5591,16.5824,144162.0
2023-06-07 14:00:00,17.8,17.83,17.73,17.755,228238.0,16.5871,16.615,16.5218,16.5451,228238.0
2023-06-07 14:30:00,17.7502,17.7597,17.6475,17.665,204030.0,16.5407,16.5495,16.445,16.4613,204030.0
2023-06-07 15:00:00,17.665,17.68,17.595,17.61,322230.0,16.4613,16.4752,16.396,16.41,322230.0
2023-06-07 15:30:00,17.61,17.63,17.565,17.59,1424588.0,16.41,16.4286,16.3681,16.3914,1424588.0
2023-06-08 09:30:00,17.53,17.68,17.385,17.4,375572.0,16.3355,16.4752,16.2003,16.2143,375572.0
2023-06-08 10:00:00,17.4,17.555,17.395,17.5,447244.0,16.2143,16.3588,16.2097,16.3075,447244.0
2023-06-08 10:30:00,17.51,17.53,17.42,17.445,198579.0,16.3168,16.3355,16.233,16.2563,198579.0
2023-06-08 11:00:00,17.45,17.46,17.34,17.35,457866.0,16.2609,16.2702,16.1584,16.1677,457866.0
2023-06-08 11:30:00,17.34,17.38,17.06,17.075,957183.0,16.1584,16.1957,15.8975,15.9115,957183.0
2023-06-08 12:00:00,17.075,17.33,17.025,17.2782,1108950.0,15.9115,16.1491,15.8649,16.1008,1108950.0
2023-06-08 12:30:00,17.27,17.31,17.19,17.24,1181491.0,16.0932,16.1305,16.0186,16.0652,1181491.0
2023-06-08 13:00:00,17.24,17.335,17.21,17.3105,582847.0,16.0652,16.1537,16.0373,16.1309,582847.0
2023-06-08 13:30:00,17.31,17.355,17.3,17.32,262302.0,16.1305,16.1724,16.1211,16.1398,262302.0
2023-06-08 14:00:00,17.33,17.33,17.245,17.3202,664822.0,16.1491,16.1491,16.0699,16.14,664822.0
2023-06-08 14:30:00,17.33,17.37,17.26,17.27,772092.0,16.1491,16.1864,16.0839,16.0932,772092.0
2023-06-08 15:00:00,17.27,17.36,17.26,17.355,378824.0,16.0932,16.177,16.0839,16.1724,378824.0
2023-06-08 15:30:00,17.35,17.37,17.29,17.32,826737.0,16.1677,16.1864,16.1118,16.1398,826737.0
2023-06-09 09:30:00,17.34,17.47,17.215,17.435,571601.0,16.1584,16.2795,16.0419,16.2469,571601.0
2023-06-09 10:00:00,17.44,17.475,17.34,17.455,651546.0,16.2516,16.2842,16.1584,16.2656,651546.0
2023-06-09 10:30:00,17.46,17.72,17.42,17.69,1058597.0,16.2702,16.5125,16.233,16.4846,1058597.0
2023-06-09 11:00:00,17.7,17.7,17.44,17.45,424278.0,16.4939,16.4939,16.2516,16.2609,424278.0
2023-06-09 11:30:00,17.45,17.465,17.36,17.4,322219.0,16.2609,16.2749,16.177,16.2143,322219.0
2023-06-09 12:00:00,17.41,17.46,17.37,17.375,243868.0,16.2236,16.2702,16.1864,16.191,243868.0
2023-06-09 12:30:00,17.375,17.44,17.37,17.44,205245.0,16.191,16.2516,16.1864,16.2516,205245.0
2023-06-09 13:00:00,17.44,17.465,17.37,17.4212,532480.0,16.2516,16.2749,16.1864,16.2341,532480.0
2023-06-09 13:30:00,17.4241,17.435,17.345,17.395,430363.0,16.2368,16.2469,16.1631,16.2097,430363.0
2023-06-09 14:00:00,17.4,17.435,17.35,17.35,382652.0,16.2143,16.2469,16.1677,16.1677,382652.0
2023-06-09 14:30:00,17.36,17.4,17.34,17.385,244781.0,16.177,16.2143,16.1584,16.2003,244781.0
2023-06-09 15:00:00,17.385,17.4,17.335,17.37,306852.0,16.2003,16.2143,16.1537,16.1864,306852.0
2023-06-09 15:30:00,17.37,17.4,17.345,17.4,842878.0,16.1864,16.2143,16.1631,16.2143,842878.0
2023-06-12 09:30:00,17.0,17.13,16.955,17.05,881936.0,15.8416,15.9627,15.7996,15.8882,881936.0
2023-06-12 10:00:00,17.055,17.08,16.815,16.9,1048778.0,15.8928,15.9161,15.6692,15.7484,1048778.0
2023-06-12 10:30:00,16.9,16.9979,16.78,16.96,547354.0,15.7484,15.8396,15.6366,15.8043,547354.0
2023-06-12 11:00:00,16.97,17.015,16.925,16.95,433948.0,15.8136,15.8556,15.7717,15.795,433948.0
2023-06-12 11:30:00,16.9497,16.96,16.87,16.89,392777.0,15.7947,15.8043,15.7204,15.7391,392777.0
2023-06-12 12:00:00,16.895,16.9492,16.895,16.9,306580.0,15.7437,15.7942,15.7437,15.7484,306580.0
2023-06-12 12:30:00,16.905,16.91,16.8,16.88,258237.0,15.753,15.7577,15.6552,15.7298,258237.0
2023-06-12 13:00:00,16.88,16.895,16.82,16.835,171790.0,15.7298,15.7437,15.6738,15.6878,171790.0
2023-06-12 13:30:00,16.83,16.865,16.7749,16.805,227113.0,15.6832,15.7158,15.6318,15.6599,227113.0
2023-06-12 14:00:00,16.81,16.82,16.75,16.75,313515.0,15.6645,15.6738,15.6086,15.6086,313515.0
2023-06-12 14:30:00,16.75,16.75,16.62,16.705,664442.0,15.6086,15.6086,15.4875,15.5667,664442.0
2023-06-12 15:00:00,16.71,16.75,16.63,16.69,790218.0,15.5713,15.6086,15.4968,15.5527,790218.0
2023-06-12 15:30:00,16.695,16.72,16.67,16.69,1249985.0,15.5574,15.5807,15.5341,15.5527,1249985.0
2023-06-13 09:30:00,17.09,17.317,16.99,17.31,702675.0,15.9254,16.137,15.8323,16.1305,702675.0
2023-06-13 10:00:00,17.321,17.445,17.26,17.44,539627.0,16.1407,16.2563,16.0839,16.2516,539627.0
2023-06-13 10:30:00,17.44,17.44,17.31,17.326,429408.0,16.2516,16.2516,16.1305,16.1454,429408.0
2023-06-13 11:00:00,17.33,17.36,17.2692,17.34,323104.0,16.1491,16.177,16.0924,16.1584,323104.0
2023-06-13 11:30:00,17.3391,17.385,17.28,17.284,217380.0,16.1576,16.2003,16.1025,16.1062,217380.0
2023-06-13 12:00:00,17.285,17.345,17.255,17.2795,297246.0,16.1072,16.1631,16.0792,16.102,297246.0
2023-06-13 12:30:00,17.28,17.37,17.275,17.34,143664.0,16.1025,16.1864,16.0978,16.1584,143664.0
2023-06-13 13:00:00,17.335,17.35,17.195,17.195,343526.0,16.1537,16.1677,16.0233,16.0233,343526.0
2023-06-13 13:30:00,17.19,17.195,17.11,17.127,804255.0,16.0186,16.0233,15.9441,15.9599,804255.0
2023-06-13 14:00:00,17.125,17.22,17.02,17.035,716582.0,15.9581,16.0466,15.8602,15.8742,716582.0
2023-06-13 14:30:00,17.03,17.055,16.98,16.995,730518.0,15.8695,15.8928,15.8229,15.8369,730518.0
2023-06-13 15:00:00,17.0,17.09,17.0,17.035,358098.0,15.8416,15.9254,15.8416,15.8742,358098.0
2023-06-13 15:30:00,17.035,17.05,16.94,16.955,1313614.0,15.8742,15.8882,15.7857,15.7996,1313614.0
2023-06-14 09:30:00,17.32,17.35,17.05,17.09,941865.0,16.2417,16.2699,15.9885,16.0261,941865.0
2023-06-14 10:00:00,17.09,17.1,16.92,16.935,329600.0,16.0261,16.0354,15.8666,15.8807,329600.0
2023-06-14 10:30:00,16.93,16.93,16.81,16.845,288756.0,15.876,15.876,15.7635,15.7963,288756.0
2023-06-14 11:00:00,16.84,16.905,16.735,16.735,315429.0,15.7916,15.8526,15.6932,15.6932,315429.0
2023-06-14 11:30:00,16.73,16.7599,16.635,16.66,340426.0,15.6885,15.7165,15.5994,15.6228,340426.0
2023-06-14 12:00:00,16.67,16.685,16.6,16.625,351613.0,15.6322,15.6463,15.5666,15.59,351613.0
2023-06-14 12:30:00,16.63,16.66,16.565,16.635,377024.0,15.5947,15.6228,15.5337,15.5994,377024.0
2023-06-14 13:00:00,16.635,16.635,16.555,16.575,350756.0,15.5994,15.5994,15.5244,15.5431,350756.0
2023-06-14 13:30:00,16.57,16.67,16.56,16.62,458049.0,15.5384,15.6322,15.5291,15.5853,458049.0
2023-06-14 14:00:00,16.61,16.63,16.43,16.44,499783.0,15.5759,15.5947,15.4071,15.4165,499783.0
2023-06-14 14:30:00,16.44,16.57,16.41,16.57,1150448.0,15.4165,15.5384,15.3884,15.5384,1150448.0
2023-06-14 15:00:00,16.57,16.73,16.56,16.675,961647.0,15.5384,15.6885,15.5291,15.6369,961647.0
2023-06-14 15:30:00,16.67,16.73,16.57,16.62,1077706.0,15.6322,15.6885,15.5384,15.5853,1077706.0
2023-06-15 09:30:00,16.69,16.84,16.66,16.755,489337.0,15.651,15.7916,15.6228,15.7119,489337.0
2023-06-15 10:00:00,16.755,16.92,16.755,16.89,270490.0,15.7119,15.8666,15.7119,15.8385,270490.0
2023-06-15 10:30:00,16.89,16.95,16.86,16.945,247608.0,15.8385,15.8948,15.8104,15.8901,247608.0
2023-06-15 11:00:00,16.945,17.125,16.93,17.125,341247.0,15.8901,16.0589,15.876,16.0589,341247.0
2023-06-15 11:30:00,17.12,17.21,17.12,17.165,417266.0,16.0542,16.1386,16.0542,16.0964,417266.0
2023-06-15 12:00:00,17.165,17.195,17.11,17.14,497068.0,16.0964,16.1245,16.0448,16.0729,497068.0
2023-06-15 12:30:00,17.145,17.17,17.11,17.125,382444.0,16.0776,16.1011,16.0448,16.0589,382444.0
2023-06-15 13:00:00,17.125,17.13,16.97,17.025,299576.0,16.0589,16.0636,15.9135,15.9651,299576.0
2023-06-15 13:30:00,17.025,17.1,16.9779,17.06,601673.0,15.9651,16.0354,15.9209,15.9979,601673.0
2023-06-15 14:00:00,17.065,17.08,16.995,17.0,448811.0,16.0026,16.0167,15.937,15.9417,448811.0
2023-06-15 14:30:00,17.0,17.06,16.99,17.035,614192.0,15.9417,15.9979,15.9323,15.9745,614192.0
2023-06-15 15:00:00,17.035,17.04,16.99,17.01,229210.0,15.9745,15.9792,15.9323,15.951,229210.0
2023-06-15 15:30:00,17.01,17.02,16.93,16.945,888518.0,15.951,15.9604,15.876,15.8901,888518.0
2023-06-16 09:30:00,17.0,17.02,16.83,16.85,458544.0,15.9417,15.9604,15.7822,15.801,458544.0
2023-06-16 10:00:00,16.86,16.925,16.835,16.86,540032.0,15.8104,15.8713,15.7869,15.8104,540032.0
2023-06-16 10:30:00,16.86,16.89,16.74,16.825,468938.0,15.8104,15.8385,15.6978,15.7776,468938.0
2023-06-16 11:00:00,16.82,16.825,16.715,16.745,244003.0,15.7729,15.7776,15.6744,15.7025,244003.0
2023-06-16 11:30:00,16.75,16.785,16.725,16.75,261595.0,15.7072,15.74,15.6838,15.7072,261595.0
2023-06-16 12:00:00,16.75,16.8,16.72,16.78,276239.0,15.7072,15.7541,15.6791,15.7354,276239.0
2023-06-16 12:30:00,16.78,16.835,16.78,16.825,351108.0,15.7354,15.7869,15.7354,15.7776,351108.0
2023-06-16 13:00:00,16.8201,16.845,16.805,16.825,445157.0,15.773,15.7963,15.7588,15.7776,445157.0
2023-06-16 13:30:00,16.825,16.85,16.805,16.83,472738.0,15.7776,15.801,15.7588,15.7822,472738.0
2023-06-16 14:00:00,16.835,16.87,16.805,16.865,291928.0,15.7869,15.8198,15.7588,15.8151,291928.0
2023-06-16 14:30:00,16.87,16.89,16.81,16.835,429625.0,15.8198,15.8385,15.7635,15.7869,429625.0
2023-06-16 15:00:00,16.83,16.835,16.71,16.73,360707.0,15.7822,15.7869,15.6697,15.6885,360707.0
2023-06-16 15:30:00,16.735,16.78,16.62,16.65,2502815.0,15.6932,15.7354,15.5853,15.6134,2502815.0
2023-06-20 09:30:00,16.52,16.62,16.14,16.19,626638.0,15.4915,15.5853,15.1352,15.1821,626638.0
2023-06-20 10:00:00,16.185,16.27,16.105,16.13,278489.0,15.1774,15.2571,15.1024,15.1258,278489.0
2023-06-20 10:30:00,16.12,16.205,16.095,16.2,383613.0,15.1164,15.1962,15.093,15.1915,383613.0
2023-06-20 11:00:00,16.195,16.3,16.17,16.18,598212.0,15.1868,15.2852,15.1633,15.1727,598212.0
2023-06-20 11:30:00,16.18,16.285,16.15,16.225,678910.0,15.1727,15.2712,15.1446,15.2149,678910.0
2023-06-20 12:00:00,16.23,16.28,16.18,16.245,481939.0,15.2196,15.2665,15.1727,15.2337,481939.0
2023-06-20 12:30:00,16.25,16.28,16.2109,16.2594,420603.0,15.2383,15.2665,15.2017,15.2472,420603.0
2023-06-20 13:00:00,16.255,16.31,16.2107,16.3,328849.0,15.243,15.2946,15.2015,15.2852,328849.0
2023-06-20 13:30:00,16.2995,16.35,16.2995,16.35,278303.0,15.2848,15.3321,15.2848,15.3321,278303.0
2023-06-20 14:00:00,16.345,16.37,16.285,16.34,453851.0,15.3274,15.3509,15.2712,15.3227,453851.0
2023-06-20 14:30:00,16.34,16.4,16.325,16.365,583946.0,15.3227,15.379,15.3087,15.3462,583946.0
2023-06-20 15:00:00,16.37,16.39,16.27,16.305,389216.0,15.3509,15.3696,15.2571,15.2899,389216.0
2023-06-20 15:30:00,16.3,16.43,16.29,16.385,2378109.0,15.2852,15.4071,15.2759,15.3649,2378109.0
2023-06-21 09:30:00,16.4,16.56,16.3,16.5199,577051.0,15.379,15.5291,15.2852,15.4914,577051.0
2023-06-21 10:00:00,16.52,16.74,16.46,16.72,751356.0,15.4915,15.6978,15.4353,15.6791,751356.0
2023-06-21 10:30:00,16.71,16.73,16.635,16.7,718244.0,15.6697,15.6885,15.5994,15.6603,718244.0
2023-06-21 11:00:00,16.7,16.805,16.63,16.7794,799055.0,15.6603,15.7588,15.5947,15.7348,799055.0
2023-06-21 11:30:00,16.77,16.84,16.7491,16.8155,520005.0,15.726,15.7916,15.7064,15.7686,520005.0
2023-06-21 12:00:00,16.82,16.825,16.77,16.805,288656.0,15.7729,15.7776,15.726,15.7588,288656.0
2023-06-21 12:30:00,16.8025,16.83,16.79,16.81,139996.0,15.7565,15.7822,15.7447,15.7635,139996.0
2023-06-21 13:00:00,16.81,16.8467,16.78,16.81,232488.0,15.7635,15.7979,15.7354,15.7635,232488.0
2023-06-21 13:30:00,16.81,16.835,16.79,16.8,156637.0,15.7635,15.7869,15.7447,15.7541,156637.0
2023-06-21 14:00:00,16.8,16.885,16.79,16.875,187337.0,15.7541,15.8338,15.7447,15.8244,187337.0
2023-06-21 14:30:00,16.875,16.89,16.83,16.8399,315247.0,15.8244,15.8385,15.7822,15.7915,315247.0
2023-06-21 15:00:00,16.84,16.85,16.79,16.795,269901.0,15.7916,15.801,15.7447,15.7494,269901.0
2023-06-21 15:30:00,16.79,16.8685,16.75,16.83,851562.0,15.7447,15.8183,15.7072,15.7822,851562.0
2023-06-22 09:30:00,16.59,16.59,16.31,16.46,491258.0,15.5572,15.5572,15.2946,15.4353,491258.0
2023-06-22 10:00:00,16.46,16.555,16.425,16.52,487651.0,15.4353,15.5244,15.4025,15.4915,487651.0
2023-06-22 10:30:00,16.52,16.5506,16.44,16.53,217577.0,15.4915,15.5202,15.4165,15.5009,217577.0
2023-06-22 11:00:00,16.54,16.57,16.32,16.3732,356477.0,15.5103,15.5384,15.304,15.3539,356477.0
2023-06-22 11:30:00,16.37,16.4575,16.31,16.4,417889.0,15.3509,15.4329,15.2946,15.379,417889.0
2023-06-22 12:00:00,16.4,16.48,16.365,16.38,228994.0,15.379,15.454,15.3462,15.3603,228994.0
2023-06-22 12:30:00,16.385,16.405,16.34,16.365,327607.0,15.3649,15.3837,15.3227,15.3462,327607.0
2023-06-22 13:00:00,16.37,16.385,16.335,16.37,109258.0,15.3509,15.3649,15.3181,15.3509,109258.0
2023-06-22 13:30:00,16.37,16.395,16.35,16.37,119561.0,15.3509,15.3743,15.3321,15.3509,119561.0
2023-06-22 14:00:00,16.375,16.385,16.32,16.34,323283.0,15.3556,15.3649,15.304,15.3227,323283.0
2023-06-22 14:30:00,16.34,16.415,16.34,16.4096,211555.0,15.3227,15.3931,15.3227,15.388,211555.0
2023-06-22 15:00:00,16.41,16.42,16.35,16.355,270875.0,15.3884,15.3978,15.3321,15.3368,270875.0
2023-06-22 15:30:00,16.35,16.37,16.32,16.32,554242.0,15.3321,15.3509,15.304,15.304,554242.0
2023-06-23 09:30:00,16.0,16.07,15.9,15.975,395775.0,15.0039,15.0696,14.9101,14.9805,395775.0
2023-06-23 10:00:00,15.98,16.08,15.9706,16.02,224125.0,14.9852,15.0789,14.9763,15.0227,224125.0
2023-06-23 10:30:00,16.03,16.07,16.005,16.025,304227.0,15.032,15.0696,15.0086,15.0274,304227.0
2023-06-23 11:00:00,16.02,16.075,15.9726,16.06,380897.0,15.0227,15.0742,14.9782,15.0602,380897.0
2023-06-23 11:30:00,16.0606,16.135,16.03,16.08,214163.0,15.0607,15.1305,15.032,15.0789,214163.0
2023-06-23 12:00:00,16.08,16.1102,16.0595,16.085,165986.0,15.0789,15.1073,15.0597,15.0836,165986.0
2023-06-23 12:30:00,16.09,16.11,16.055,16.06,144746.0,15.0883,15.1071,15.0555,15.0602,144746.0
2023-06-23 13:00:00,16.07,16.12,16.05,16.1,93413.0,15.0696,15.1164,15.0508,15.0977,93413.0
2023-06-23 13:30:00,16.11,16.19,16.105,16.17,215242.0,15.1071,15.1821,15.1024,15.1633,215242.0
2023-06-23 14:00:00,16.16,16.19,16.105,16.176,190049.0,15.154,15.1821,15.1024,15.169,190049.0
2023-06-23 14:30:00,16.17,16.175,16.1,16.12,203225.0,15.1633,15.168,15.0977,15.1164,203225.0
2023-06-23 15:00:00,16.12,16.125,16.07,16.075,227804.0,15.1164,15.1211,15.0696,15.0742,227804.0
2023-06-23 15:30:00,16.08,16.11,16.03,16.035,884028.0,15.0789,15.1071,15.032,15.0367,884028.0
2023-06-26 09:30:00,16.06,16.49,16.01,16.45,355674.0,15.0602,15.4634,15.0133,15.4259,355674.0
2023-06-26 10:00:00,16.4405,16.61,16.415,16.51,315811.0,15.417,15.5759,15.3931,15.4822,315811.0
2023-06-26 10:30:00,16.515,16.52,16.38,16.485,237797.0,15.4869,15.4915,15.3603,15.4587,237797.0
2023-06-26 11:00:00,16.48,16.53,16.4301,16.51,256121.0,15.454,15.5009,15.4072,15.4822,256121.0
2023-06-26 11:30:00,16.505,16.515,16.42,16.46,240344.0,15.4775,15.4869,15.3978,15.4353,240344.0
2023-06-26 12:00:00,16.46,16.524,16.46,16.515,192934.0,15.4353,15.4953,15.4353,15.4869,192934.0
2023-06-26 12:30:00,16.51,16.545,16.48,16.545,176102.0,15.4822,15.515,15.454,15.515,176102.0
2023-06-26 13:00:00,16.545,16.555,16.51,16.545,128952.0,15.515,15.5244,15.4822,15.515,128952.0
2023-06-26 13:30:00,16.5494,16.6,16.52,16.595,188416.0,15.5191,15.5666,15.4915,15.5619,188416.0
2023-06-26 14:00:00,16.595,16.61,16.52,16.53,249425.0,15.5619,15.5759,15.4915,15.5009,249425.0
2023-06-26 14:30:00,16.54,16.59,16.5301,16.5598,149434.0,15.5103,15.5572,15.501,15.5289,149434.0
2023-06-26 15:00:00,16.555,16.61,16.54,16.595,195006.0,15.5244,15.5759,15.5103,15.5619,195006.0
2023-06-26 15:30:00,16.59,16.595,16.53,16.53,705738.0,15.5572,15.5619,15.5009,15.5009,705738.0
2023-06-27 09:30:00,16.45,16.4603,16.27,16.335,435456.0,15.4259,15.4356,15.2571,15.3181,435456.0
2023-06-27 10:00:00,16.34,16.47,16.27,16.46,298614.0,15.3227,15.4447,15.2571,15.4353,298614.0
2023-06-27 10:30:00,16.47,16.56,16.45,16.545,237461.0,15.4447,15.5291,15.4259,15.515,237461.0
2023-06-27 11:00:00,16.5411,16.5637,16.47,16.51,263965.0,15.5113,15.5325,15.4447,15.4822,263965.0
2023-06-27 11:30:00,16.51,16.53,16.42,16.422,162613.0,15.4822,15.5009,15.3978,15.3996,162613.0
2023-06-27 12:00:00,16.42,16.46,16.38,16.44,218276.0,15.3978,15.4353,15.3603,15.4165,218276.0
2023-06-27 12:30:00,16.43,16.47,16.395,16.4,183107.0,15.4071,15.4447,15.3743,15.379,183107.0
2023-06-27 13:00:00,16.4,16.445,16.33,16.41,222727.0,15.379,15.4212,15.3134,15.3884,222727.0
2023-06-27 13:30:00,16.4108,16.43,16.4,16.41,146544.0,15.3891,15.4071,15.379,15.3884,146544.0
2023-06-27 14:00:00,16.415,16.43,16.37,16.385,199263.0,15.3931,15.4071,15.3509,15.3649,199263.0
2023-06-27 14:30:00,16.385,16.4,16.36,16.3931,168416.0,15.3649,15.379,15.3415,15.3725,168416.0
2023-06-27 15:00:00,16.4,16.435,16.37,16.42,340067.0,15.379,15.4118,15.3509,15.3978,340067.0
2023-06-27 15:30:00,16.42,16.5,16.41,16.465,881669.0,15.3978,15.4728,15.3884,15.44,881669.0
2023-06-28 09:30:00,16.35,16.36,16.175,16.28,317700.0,15.3321,15.3415,15.168,15.2665,317700.0
2023-06-28 10:00:00,16.28,16.36,16.25,16.28,217836.0,15.2665,15.3415,15.2383,15.2665,217836.0
2023-06-28 10:30:00,16.28,16.47,16.28,16.435,471991.0,15.2665,15.4447,15.2665,15.4118,471991.0
2023-06-28 11:00:00,16.44,16.62,16.44,16.53,530584.0,15.4165,15.5853,15.4165,15.5009,530584.0
2023-06-28 11:30:00,16.5312,16.5999,16.495,16.59,328664.0,15.502,15.5665,15.4681,15.5572,328664.0
2023-06-28 12:00:00,16.58,16.625,16.525,16.585,277906.0,15.5478,15.59,15.4962,15.5525,277906.0
2023-06-28 12:30:00,16.585,16.62,16.54,16.585,165108.0,15.5525,15.5853,15.5103,15.5525,165108.0
2023-06-28 13:00:00,16.59,16.595,16.54,16.57,185483.0,15.5572,15.5619,15.5103,15.5384,185483.0
2023-06-28 13:30:00,16.58,16.585,16.5,16.5093,117182.0,15.5478,15.5525,15.4728,15.4815,117182.0
2023-06-28 14:00:00,16.505,16.57,16.495,16.56,158040.0,15.4775,15.5384,15.4681,15.5291,158040.0
2023-06-28 14:30:00,16.565,16.59,16.545,16.55,114014.0,15.5337,15.5572,15.515,15.5197,114014.0
2023-06-28 15:00:00,16.55,16.57,16.52,16.545,161156.0,15.5197,15.5384,15.4915,15.515,161156.0
2023-06-28 15:30:00,16.55,16.59,16.545,16.585,565806.0,15.5197,15.5572,15.515,15.5525,565806.0
2023-06-29 09:30:00,16.64,16.74,16.555,16.71,389080.0,15.6041,15.6978,15.5244,15.6697,389080.0
2023-06-29 10:00:00,16.72,16.865,16.71,16.8,667426.0,15.6791,15.8151,15.6697,15.7541,667426.0
2023-06-29 10:30:00,16.8,16.85,16.69,16.69,250980.0,15.7541,15.801,15.651,15.651,250980.0
2023-06-29 11:00:00,16.69,16.73,16.5,16.53,547641.0,15.651,15.6885,15.4728,15.5009,547641.0
2023-06-29 11:30:00,16.52,16.645,16.49,16.645,291738.0,15.4915,15.6088,15.4634,15.6088,291738.0
2023-06-29 12:00:00,16.65,16.66,16.6,16.6067,131143.0,15.6134,15.6228,15.5666,15.5728,131143.0
2023-06-29 12:30:00,16.61,16.665,16.61,16.6608,131780.0,15.5759,15.6275,15.5759,15.6236,131780.0
2023-06-29 13:00:00,16.66,16.67,16.62,16.6599,166704.0,15.6228,15.6322,15.5853,15.6227,166704.0
2023-06-29 13:30:00,16.665,16.715,16.65,16.66,115573.0,15.6275,15.6744,15.6134,15.6228,115573.0
2023-06-29 14:00:00,16.66,16.735,16.65,16.7,157354.0,15.6228,15.6932,15.6134,15.6603,157354.0
2023-06-29 14:30:00,16.71,16.71,16.675,16.695,164768.0,15.6697,15.6697,15.6369,15.6556,164768.0
2023-06-29 15:00:00,16.7,16.74,16.695,16.715,241690.0,15.6603,15.6978,15.6556,15.6744,241690.0
2023-06-29 15:30:00,16.715,16.74,16.67,16.715,578605.0,15.6744,15.6978,15.6322,15.6744,578605.0
2023-06-30 09:30:00,16.8,16.89,16.695,16.81,400691.0,15.7541,15.8385,15.6556,15.7635,400691.0
2023-06-30 10:00:00,16.81,17.04,16.805,17.04,375203.0,15.7635,15.9792,15.7588,15.9792,375203.0
2023-06-30 10:30:00,17.04,17.045,16.88,16.945,245400.0,15.9792,15.9839,15.8291,15.8901,245400.0
2023-06-30 11:00:00,16.95,17.015,16.91,16.92,94457.0,15.8948,15.9557,15.8573,15.8666,94457.0
2023-06-30 11:30:00,16.91,17.0,16.91,16.99,198792.0,15.8573,15.9417,15.8573,15.9323,198792.0
2023-06-30 12:00:00,17.0,17.02,16.95,17.005,248055.0,15.9417,15.9604,15.8948,15.9463,248055.0
2023-06-30 12:30:00,17.01,17.04,16.96,17.025,419697.0,15.951,15.9792,15.9041,15.9651,419697.0
2023-06-30 13:00:00,17.02,17.11,17.01,17.09,342842.0,15.9604,16.0448,15.951,16.0261,342842.0
2023-06-30 13:30:00,17.08,17.0901,17.04,17.045,185963.0,16.0167,16.0261,15.9792,15.9839,185963.0
2023-06-30 14:00:00,17.04,17.11,17.035,17.11,156560.0,15.9792,16.0448,15.9745,16.0448,156560.0
2023-06-30 14:30:00,17.105,17.13,17.07,17.075,263665.0,16.0401,16.0636,16.0073,16.012,263665.0
2023-06-30 15:00:00,17.075,17.095,17.035,17.06,292366.0,16.012,16.0307,15.9745,15.9979,292366.0
2023-06-30 15:30:00,17.06,17.07,16.97,16.975,718529.0,15.9979,16.0073,15.9135,15.9182,718529.0
2023-07-03 09:30:00,17.14,17.2938,17.09,17.1499,513546.0,16.0729,16.2172,16.0261,16.0822,513546.0
2023-07-03 10:00:00,17.1599,17.24,17.1,17.24,168183.0,16.0916,16.1667,16.0354,16.1667,168183.0
2023-07-03 10:30:00,17.24,17.36,17.205,17.355,216143.0,16.1667,16.2792,16.1339,16.2746,216143.0
2023-07-03 11:00:00,17.355,17.39,17.3,17.34,311276.0,16.2746,16.3074,16.223,16.2605,311276.0
2023-07-03 11:30:00,17.3391,17.405,17.31,17.39,290419.0,16.2596,16.3214,16.2324,16.3074,290419.0
2023-07-03 12:00:00,17.39,17.41,17.33,17.335,377832.0,16.3074,16.3261,16.2511,16.2558,377832.0
2023-07-03 12:30:00,17.335,17.335,17.22,17.225,443198.0,16.2558,16.2558,16.148,16.1527,443198.0
2023-07-05 09:30:00,17.25,17.32,17.1,17.21,338493.0,16.1761,16.2417,16.0354,16.1386,338493.0
2023-07-05 10:00:00,17.205,17.325,17.195,17.245,578432.0,16.1339,16.2464,16.1245,16.1714,578432.0
2023-07-05 10:30:00,17.245,17.25,17.11,17.14,784590.0,16.1714,16.1761,16.0448,16.0729,784590.0
2023-07-05 11:00:00,17.135,17.245,17.095,17.24,306079.0,16.0683,16.1714,16.0307,16.1667,306079.0
2023-07-05 11:30:00,17.24,17.28,17.18,17.21,348533.0,16.1667,16.2042,16.1105,16.1386,348533.0
2023-07-05 12:00:00,17.21,17.27,17.19,17.26,157786.0,16.1386,16.1948,16.1198,16.1855,157786.0
2023-07-05 12:30:00,17.26,17.28,17.21,17.215,149280.0,16.1855,16.2042,16.1386,16.1433,149280.0
2023-07-05 13:00:00,17.22,17.235,17.2,17.22,137888.0,16.148,16.162,16.1292,16.148,137888.0
2023-07-05 13:30:00,17.22,17.23,17.2001,17.225,79682.0,16.148,16.1573,16.1293,16.1527,79682.0
2023-07-05 14:00:00,17.23,17.305,17.195,17.195,419853.0,16.1573,16.2277,16.1245,16.1245,419853.0
2023-07-05 14:30:00,17.2,17.25,17.2,17.23,187371.0,16.1292,16.1761,16.1292,16.1573,187371.0
2023-07-05 15:00:00,17.23,17.24,17.21,17.225,239505.0,16.1573,16.1667,16.1386,16.1527,239505.0
2023-07-05 15:30:00,17.22,17.23,17.18,17.21,808813.0,16.148,16.1573,16.1105,16.1386,808813.0
2023-07-06 09:30:00,16.92,17.08,16.78,16.78,618340.0,15.8666,16.0167,15.7354,15.7354,618340.0
2023-07-06 10:00:00,16.78,16.8199,16.6701,16.6794,584814.0,15.7354,15.7728,15.6323,15.641,584814.0
2023-07-06 10:30:00,16.67,16.74,16.635,16.725,414934.0,15.6322,15.6978,15.5994,15.6838,414934.0
2023-07-06 11:00:00,16.73,16.775,16.6,16.6095,439558.0,15.6885,15.7307,15.5666,15.5755,439558.0
2023-07-06 11:30:00,16.61,16.66,16.6025,16.655,247116.0,15.5759,15.6228,15.5689,15.6181,247116.0
2023-07-06 12:00:00,16.65,16.655,16.58,16.6,219128.0,15.6134,15.6181,15.5478,15.5666,219128.0
2023-07-06 12:30:00,16.61,16.655,16.55,16.63,322882.0,15.5759,15.6181,15.5197,15.5947,322882.0
2023-07-06 13:00:00,16.63,16.82,16.63,16.73,517498.0,15.5947,15.7729,15.5947,15.6885,517498.0
2023-07-06 13:30:00,16.74,16.855,16.74,16.765,275613.0,15.6978,15.8057,15.6978,15.7213,275613.0
2023-07-06 14:00:00,16.76,16.79,16.74,16.785,190366.0,15.7166,15.7447,15.6978,15.74,190366.0
2023-07-06 14:30:00,16.79,16.83,16.785,16.81,201591.0,15.7447,15.7822,15.74,15.7635,201591.0
2023-07-06 15:00:00,16.805,16.805,16.76,16.8,204678.0,15.7588,15.7588,15.7166,15.7541,204678.0
2023-07-06 15:30:00,16.795,16.81,16.75,16.805,489368.0,15.7494,15.7635,15.7072,15.7588,489368.0
2023-07-07 09:30:00,16.75,17.16,16.7,17.125,434447.0,15.7072,16.0917,15.6603,16.0589,434447.0
2023-07-07 10:00:00,17.13,17.26,17.09,17.215,409511.0,16.0636,16.1855,16.0261,16.1433,409511.0
2023-07-07 10:30:00,17.22,17.27,17.185,17.2321,590170.0,16.148,16.1948,16.1151,16.1593,590170.0
2023-07-07 11:00:00,17.24,17.3,17.18,17.2,400602.0,16.1667,16.223,16.1105,16.1292,400602.0
2023-07-07 11:30:00,17.21,17.245,17.2,17.22,351490.0,16.1386,16.1714,16.1292,16.148,351490.0
2023-07-07 12:00:00,17.21,17.32,17.195,17.315,322828.0,16.1386,16.2417,16.1245,16.237,322828.0
2023-07-07 12:30:00,17.315,17.41,17.3,17.41,586586.0,16.237,16.3261,16.223,16.3261,586586.0
2023-07-07 13:00:00,17.4,17.41,17.335,17.37,607108.0,16.3168,16.3261,16.2558,16.2886,607108.0
2023-07-07 13:30:00,17.37,17.455,17.36,17.395,455252.0,16.2886,16.3683,16.2792,16.3121,455252.0
2023-07-07 14:00:00,17.4,17.42,17.35,17.4,368672.0,16.3168,16.3355,16.2699,16.3168,368672.0
2023-07-07 14:30:00,17.405,17.405,17.305,17.34,358041.0,16.3214,16.3214,16.2277,16.2605,358041.0
2023-07-07 15:00:00,17.34,17.365,17.325,17.3515,410737.0,16.2605,16.2839,16.2464,16.2713,410737.0
2023-07-07 15:30:00,17.35,17.37,17.3,17.31,674788.0,16.2699,16.2886,16.223,16.2324,674788.0
2023-07-10 09:30:00,17.32,17.47,17.22,17.4,370611.0,16.2417,16.3824,16.148,16.3168,370611.0
2023-07-10 10:00:00,17.405,17.48,17.365,17.395,238830.0,16.3214,16.3918,16.2839,16.3121,238830.0
2023-07-10 10:30:00,17.4,17.465,17.305,17.46,525550.0,16.3168,16.3777,16.2277,16.373,525550.0
2023-07-10 11:00:00,17.465,17.49,17.3482,17.405,606340.0,16.3777,16.4012,16.2682,16.3214,606340.0
2023-07-10 11:30:00,17.405,17.46,17.365,17.42,254304.0,16.3214,16.373,16.2839,16.3355,254304.0
2023-07-10 12:00:00,17.42,17.43,17.35,17.39,157852.0,16.3355,16.3449,16.2699,16.3074,157852.0
2023-07-10 12:30:00,17.39,17.41,17.36,17.38,140930.0,16.3074,16.3261,16.2792,16.298,140930.0
2023-07-10 13:00:00,17.38,17.39,17.315,17.325,202593.0,16.298,16.3074,16.237,16.2464,202593.0
2023-07-10 13:30:00,17.325,17.38,17.315,17.3701,155798.0,16.2464,16.298,16.237,16.2887,155798.0
2023-07-10 14:00:00,17.38,17.39,17.305,17.34,178605.0,16.298,16.3074,16.2277,16.2605,178605.0
2023-07-10 14:30:00,17.3475,17.35,17.305,17.3459,130564.0,16.2675,16.2699,16.2277,16.266,130564.0
2023-07-10 15:00:00,17.35,17.39,17.34,17.375,172989.0,16.2699,16.3074,16.2605,16.2933,172989.0
2023-07-10 15:30:00,17.38,17.395,17.35,17.395,664729.0,16.298,16.3121,16.2699,16.3121,664729.0
2023-07-11 09:30:00,17.56,17.57,17.38,17.52,419063.0,16.4668,16.4762,16.298,16.4293,419063.0
2023-07-11 10:00:00,17.53,17.58,17.485,17.56,260078.0,16.4387,16.4855,16.3965,16.4668,260078.0
2023-07-11 10:30:00,17.565,17.6469,17.55,17.59,390309.0,16.4715,16.5483,16.4574,16.4949,390309.0
2023-07-11 11:00:00,17.585,17.69,17.58,17.66,514154.0,16.4902,16.5887,16.4855,16.5606,514154.0
2023-07-11 11:30:00,17.66,17.735,17.645,17.705,316644.0,16.5606,16.6309,16.5465,16.6028,316644.0
2023-07-11 12:00:00,17.7,17.75,17.68,17.6894,545739.0,16.5981,16.645,16.5793,16.5881,545739.0
2023-07-11 12:30:00,17.68,17.68,17.64,17.65,158115.0,16.5793,16.5793,16.5418,16.5512,158115.0
2023-07-11 13:00:00,17.65,17.715,17.615,17.715,232843.0,16.5512,16.6121,16.5184,16.6121,232843.0
2023-07-11 13:30:00,17.715,17.755,17.69,17.71,261481.0,16.6121,16.6497,16.5887,16.6075,261481.0
2023-07-11 14:00:00,17.72,17.73,17.62,17.6699,174104.0,16.6168,16.6262,16.5231,16.5699,174104.0
2023-07-11 14:30:00,17.67,17.71,17.66,17.69,154383.0,16.5699,16.6075,16.5606,16.5887,154383.0
2023-07-11 15:00:00,17.685,17.7,17.6615,17.665,265816.0,16.584,16.5981,16.562,16.5653,265816.0
2023-07-11 15:30:00,17.66,17.71,17.64,17.67,1141664.0,16.5606,16.6075,16.5418,16.5699,1141664.0
2023-07-12 09:30:00,17.98,18.055,17.68,17.75,1160337.0,16.8606,16.931,16.5793,16.645,1160337.0
2023-07-12 10:00:00,17.75,17.8,17.64,17.685,630560.0,16.645,16.6919,16.5418,16.584,630560.0
2023-07-12 10:30:00,17.68,17.695,17.6,17.67,611203.0,16.5793,16.5934,16.5043,16.5699,611203.0
2023-07-12 11:00:00,17.68,17.735,17.52,17.555,630302.0,16.5793,16.6309,16.4293,16.4621,630302.0
2023-07-12 11:30:00,17.555,17.56,17.38,17.51,535870.0,16.4621,16.4668,16.298,16.4199,535870.0
2023-07-12 12:00:00,17.51,17.52,17.45,17.495,309379.0,16.4199,16.4293,16.3636,16.4058,309379.0
2023-07-12 12:30:00,17.4924,17.505,17.42,17.475,285750.0,16.4034,16.4152,16.3355,16.3871,285750.0
2023-07-12 13:00:00,17.48,17.52,17.47,17.52,460766.0,16.3918,16.4293,16.3824,16.4293,460766.0
2023-07-12 13:30:00,17.515,17.5399,17.42,17.43,388640.0,16.4246,16.4479,16.3355,16.3449,388640.0
2023-07-12 14:00:00,17.43,17.5,17.38,17.495,397025.0,16.3449,16.4105,16.298,16.4058,397025.0
2023-07-12 14:30:00,17.495,17.505,17.46,17.47,283498.0,16.4058,16.4152,16.373,16.3824,283498.0
2023-07-12 15:00:00,17.47,17.49,17.43,17.44,354955.0,16.3824,16.4012,16.3449,16.3543,354955.0
2023-07-12 15:30:00,17.44,17.47,17.4,17.45,1086555.0,16.3543,16.3824,16.3168,16.3636,1086555.0
2023-07-13 09:30:00,17.5,17.56,17.36,17.54,463028.0,16.4105,16.4668,16.2792,16.448,463028.0
2023-07-13 10:00:00,17.53,17.7,17.52,17.64,579556.0,16.4387,16.5981,16.4293,16.5418,579556.0
2023-07-13 10:30:00,17.63,17.715,17.61,17.715,331520.0,16.5324,16.6121,16.5137,16.6121,331520.0
2023-07-13 11:00:00,17.72,17.72,17.58,17.58,166512.0,16.6168,16.6168,16.4855,16.4855,166512.0
2023-07-13 11:30:00,17.58,17.67,17.55,17.6423,172211.0,16.4855,16.5699,16.4574,16.544,172211.0
2023-07-13 12:00:00,17.64,17.655,17.54,17.54,188169.0,16.5418,16.5559,16.448,16.448,188169.0
2023-07-13 12:30:00,17.55,17.55,17.46,17.47,206027.0,16.4574,16.4574,16.373,16.3824,206027.0
2023-07-13 13:00:00,17.465,17.465,17.36,17.455,970557.0,16.3777,16.3777,16.2792,16.3683,970557.0
2023-07-13 13:30:00,17.455,17.51,17.415,17.5,278680.0,16.3683,16.4199,16.3308,16.4105,278680.0
2023-07-13 14:00:00,17.495,17.56,17.48,17.5475,401595.0,16.4058,16.4668,16.3918,16.4551,401595.0
2023-07-13 14:30:00,17.545,17.65,17.54,17.645,546773.0,16.4527,16.5512,16.448,16.5465,546773.0
2023-07-13 15:00:00,17.645,17.655,17.61,17.62,206597.0,16.5465,16.5559,16.5137,16.5231,206597.0
2023-07-13 15:30:00,17.615,17.72,17.59,17.71,1141547.0,16.5184,16.6168,16.4949,16.6075,1141547.0
2023-07-14 09:30:00,17.68,17.71,17.56,17.62,477726.0,16.5793,16.6075,16.4668,16.5231,477726.0
2023-07-14 10:00:00,17.61,17.62,17.43,17.46,530728.0,16.5137,16.5231,16.3449,16.373,530728.0
2023-07-14 10:30:00,17.45,17.495,17.375,17.48,662169.0,16.3636,16.4058,16.2933,16.3918,662169.0
2023-07-14 11:00:00,17.48,17.51,17.43,17.465,214509.0,16.3918,16.4199,16.3449,16.3777,214509.0
2023-07-14 11:30:00,17.465,17.465,17.39,17.41,314802.0,16.3777,16.3777,16.3074,16.3261,314802.0
2023-07-14 12:00:00,17.4199,17.455,17.3699,17.3872,461155.0,16.3354,16.3683,16.2885,16.3048,461155.0
2023-07-14 12:30:00,17.3885,17.44,17.355,17.42,675556.0,16.306,16.3543,16.2746,16.3355,675556.0
2023-07-14 13:00:00,17.42,17.42,17.3,17.31,489228.0,16.3355,16.3355,16.223,16.2324,489228.0
2023-07-14 13:30:00,17.32,17.4,17.31,17.375,332057.0,16.2417,16.3168,16.2324,16.2933,332057.0
2023-07-14 14:00:00,17.38,17.39,17.35,17.36,153322.0,16.298,16.3074,16.2699,16.2792,153322.0
2023-07-14 14:30:00,17.365,17.37,17.31,17.3242,126419.0,16.2839,16.2886,16.2324,16.2457,126419.0
2023-07-14 15:00:00,17.325,17.34,17.29,17.29,293853.0,16.2464,16.2605,16.2136,16.2136,293853.0
2023-07-14 15:30:00,17.295,17.3219,17.22,17.25,1038826.0,16.2183,16.2435,16.148,16.1761,1038826.0
2023-07-17 09:30:00,17.19,17.245,17.06,17.1,543410.0,16.1198,16.1714,15.9979,16.0354,543410.0
2023-07-17 10:00:00,17.1,17.23,17.085,17.2299,416283.0,16.0354,16.1573,16.0214,16.1572,416283.0
2023-07-17 10:30:00,17.23,17.265,17.155,17.18,222203.0,16.1573,16.1902,16.087,16.1105,222203.0
2023-07-17 11:00:00,17.18,17.215,17.17,17.1886,141211.0,16.1105,16.1433,16.1011,16.1185,141211.0
2023-07-17 11:30:00,17.185,17.185,17.065,17.0698,248491.0,16.1151,16.1151,16.0026,16.0071,248491.0
2023-07-17 12:00:00,17.07,17.13,17.07,17.09,188509.0,16.0073,16.0636,16.0073,16.0261,188509.0
2023-07-17 12:30:00,17.085,17.115,17.07,17.09,195922.0,16.0214,16.0495,16.0073,16.0261,195922.0
2023-07-17 13:00:00,17.09,17.11,17.06,17.06,224518.0,16.0261,16.0448,15.9979,15.9979,224518.0
2023-07-17 13:30:00,17.06,17.095,17.03,17.065,258000.0,15.9979,16.0307,15.9698,16.0026,258000.0
2023-07-17 14:00:00,17.065,17.17,17.03,17.1342,662130.0,16.0026,16.1011,15.9698,16.0675,662130.0
2023-07-17 14:30:00,17.1309,17.155,17.035,17.055,959013.0,16.0644,16.087,15.9745,15.9932,959013.0
2023-07-17 15:00:00,17.05,17.055,16.955,16.975,863629.0,15.9885,15.9932,15.8995,15.9182,863629.0
2023-07-17 15:30:00,16.975,16.975,16.87,16.885,1816294.0,15.9182,15.9182,15.8198,15.8338,1816294.0
2023-07-18 09:30:00,16.9,17.225,16.845,17.22,701164.0,15.8479,16.1527,15.7963,16.148,701164.0
2023-07-18 10:00:00,17.22,17.255,17.09,17.18,519083.0,16.148,16.1808,16.0261,16.1105,519083.0
2023-07-18 10:30:00,17.18,17.19,17.12,17.155,495917.0,16.1105,16.1198,16.0542,16.087,495917.0
2023-07-18 11:00:00,17.16,17.2753,17.14,17.26,393707.0,16.0917,16.1998,16.0729,16.1855,393707.0
2023-07-18 11:30:00,17.25,17.28,17.2,17.24,263845.0,16.1761,16.2042,16.1292,16.1667,263845.0
2023-07-18 12:00:00,17.24,17.29,17.2,17.285,314560.0,16.1667,16.2136,16.1292,16.2089,314560.0
2023-07-18 12:30:00,17.285,17.295,17.19,17.19,333475.0,16.2089,16.2183,16.1198,16.1198,333475.0
2023-07-18 13:00:00,17.2,17.26,17.16,17.24,314352.0,16.1292,16.1855,16.0917,16.1667,314352.0
2023-07-18 13:30:00,17.245,17.29,17.21,17.26,445394.0,16.1714,16.2136,16.1386,16.1855,445394.0
2023-07-18 14:00:00,17.27,17.2799,17.19,17.195,598534.0,16.1948,16.2041,16.1198,16.1245,598534.0
2023-07-18 14:30:00,17.195,17.23,17.17,17.19,319848.0,16.1245,16.1573,16.1011,16.1198,319848.0
2023-07-18 15:00:00,17.19,17.225,17.16,17.205,584551.0,16.1198,16.1527,16.0917,16.1339,584551.0
2023-07-18 15:30:00,17.205,17.235,17.15,17.19,1500826.0,16.1339,16.162,16.0823,16.1198,1500826.0
2023-07-19 09:30:00,17.28,17.4,17.22,17.32,343777.0,16.2042,16.3168,16.148,16.2417,343777.0
2023-07-19 10:00:00,17.315,17.45,17.305,17.335,261416.0,16.237,16.3636,16.2277,16.2558,261416.0
2023-07-19 10:30:00,17.33,17.345,17.1601,17.1601,362861.0,16.2511,16.2652,16.0918,16.0918,362861.0
2023-07-19 11:00:00,17.165,17.24,17.13,17.235,441361.0,16.0964,16.1667,16.0636,16.162,441361.0
2023-07-19 11:30:00,17.235,17.235,17.115,17.17,457735.0,16.162,16.162,16.0495,16.1011,457735.0
2023-07-19 12:00:00,17.17,17.17,17.02,17.02,1556733.0,16.1011,16.1011,15.9604,15.9604,1556733.0
2023-07-19 12:30:00,17.025,17.025,16.9805,16.985,332541.0,15.9651,15.9651,15.9234,15.9276,332541.0
2023-07-19 13:00:00,16.985,17.0,16.93,17.0,321945.0,15.9276,15.9417,15.876,15.9417,321945.0
2023-07-19 13:30:00,16.9937,17.075,16.96,16.975,554852.0,15.9357,16.012,15.9041,15.9182,554852.0
2023-07-19 14:00:00,16.975,16.99,16.92,16.9867,1446124.0,15.9182,15.9323,15.8666,15.9292,1446124.0
2023-07-19 14:30:00,16.99,17.04,16.985,17.02,483862.0,15.9323,15.9792,15.9276,15.9604,483862.0
2023-07-19 15:00:00,17.02,17.07,16.9947,17.045,763490.0,15.9604,16.0073,15.9367,15.9839,763490.0
2023-07-19 15:30:00,17.04,17.11,17.01,17.1,1235922.0,15.9792,16.0448,15.951,16.0354,1235922.0
2023-07-20 09:30:00,17.28,17.44,17.145,17.2699,802414.0,16.2042,16.3543,16.0776,16.1948,802414.0
2023-07-20 10:00:00,17.27,17.285,17.14,17.145,1029776.0,16.1948,16.2089,16.0729,16.0776,1029776.0
2023-07-20 10:30:00,17.15,17.15,17.08,17.115,1192614.0,16.0823,16.0823,16.0167,16.0495,1192614.0
2023-07-20 11:00:00,17.115,17.21,16.98,17.02,961314.0,16.0495,16.1386,15.9229,15.9604,961314.0
2023-07-20 11:30:00,17.02,17.03,16.86,16.925,719703.0,15.9604,15.9698,15.8104,15.8713,719703.0
2023-07-20 12:00:00,16.94,17.08,16.93,17.06,442532.0,15.8854,16.0167,15.876,15.9979,442532.0
2023-07-20 12:30:00,17.0569,17.1,17.01,17.06,432687.0,15.995,16.0354,15.951,15.9979,432687.0
2023-07-20 13:00:00,17.055,17.1,17.05,17.1,218611.0,15.9932,16.0354,15.9885,16.0354,218611.0
2023-07-20 13:30:00,17.1,17.125,17.0806,17.105,245206.0,16.0354,16.0589,16.0172,16.0401,245206.0
2023-07-20 14:00:00,17.1,17.15,17.05,17.08,394102.0,16.0354,16.0823,15.9885,16.0167,394102.0
2023-07-20 14:30:00,17.0875,17.17,17.08,17.165,339395.0,16.0237,16.1011,16.0167,16.0964,339395.0
2023-07-20 15:00:00,17.165,17.21,17.09,17.095,793669.0,16.0964,16.1386,16.0261,16.0307,793669.0
2023-07-20 15:30:00,17.095,17.15,17.095,17.125,695611.0,16.0307,16.0823,16.0307,16.0589,695611.0
2023-07-21 09:30:00,17.19,17.285,17.065,17.155,509950.0,16.1198,16.2089,16.0026,16.087,509950.0
2023-07-21 10:00:00,17.155,17.32,17.135,17.205,568896.0,16.087,16.2417,16.0683,16.1339,568896.0
2023-07-21 10:30:00,17.205,17.3,17.205,17.24,268830.0,16.1339,16.223,16.1339,16.1667,268830.0
2023-07-21 11:00:00,17.23,17.2875,17.21,17.28,152552.0,16.1573,16.2113,16.1386,16.2042,152552.0
2023-07-21 11:30:00,17.28,17.3375,17.265,17.305,227255.0,16.2042,16.2581,16.1902,16.2277,227255.0
2023-07-21 12:00:00,17.3,17.315,17.27,17.31,258249.0,16.223,16.237,16.1948,16.2324,258249.0
2023-07-21 12:30:00,17.31,17.375,17.29,17.37,284167.0,16.2324,16.2933,16.2136,16.2886,284167.0
2023-07-21 13:00:00,17.38,17.38,17.2925,17.31,235609.0,16.298,16.298,16.2159,16.2324,235609.0
2023-07-21 13:30:00,17.31,17.32,17.285,17.3,151403.0,16.2324,16.2417,16.2089,16.223,151403.0
2023-07-21 14:00:00,17.305,17.39,17.3,17.38,313395.0,16.2277,16.3074,16.223,16.298,313395.0
2023-07-21 14:30:00,17.38,17.47,17.38,17.455,378109.0,16.298,16.3824,16.298,16.3683,378109.0
2023-07-21 15:00:00,17.46,17.46,17.405,17.425,308383.0,16.373,16.373,16.3214,16.3402,308383.0
2023-07-21 15:30:00,17.425,17.43,17.38,17.415,1738225.0,16.3402,16.3449,16.298,16.3308,1738225.0
2023-07-24 09:30:00,17.5,17.64,17.45,17.6,697286.0,16.4105,16.5418,16.3636,16.5043,697286.0
2023-07-24 10:00:00,17.59,17.68,17.58,17.66,445416.0,16.4949,16.5793,16.4855,16.5606,445416.0
2023-07-24 10:30:00,17.66,17.77,17.63,17.705,275106.0,16.5606,16.6637,16.5324,16.6028,275106.0
2023-07-24 11:00:00,17.7081,17.82,17.69,17.82,286530.0,16.6057,16.7106,16.5887,16.7106,286530.0
2023-07-24 11:30:00,17.82,17.91,17.82,17.91,203230.0,16.7106,16.795,16.7106,16.795,203230.0
2023-07-24 12:00:00,17.91,17.91,17.855,17.91,129483.0,16.795,16.795,16.7434,16.795,129483.0
2023-07-24 12:30:00,17.91,17.96,17.86,17.946,168533.0,16.795,16.8419,16.7481,16.8288,168533.0
2023-07-24 13:00:00,17.94,18.06,17.92,18.06,178862.0,16.8231,16.9357,16.8044,16.9357,178862.0
2023-07-24 13:30:00,18.06,18.1,18.0401,18.09,516569.0,16.9357,16.9732,16.917,16.9638,516569.0
2023-07-24 14:00:00,18.09,18.12,17.97,17.995,478048.0,16.9638,16.9919,16.8513,16.8747,478048.0
2023-07-24 14:30:00,18.0,18.01,17.95,17.97,421581.0,16.8794,16.8888,16.8325,16.8513,421581.0
2023-07-24 15:00:00,17.97,17.98,17.845,17.845,425412.0,16.8513,16.8606,16.7341,16.7341,425412.0
2023-07-24 15:30:00,17.845,17.95,17.84,17.95,1251246.0,16.7341,16.8325,16.7294,16.8325,1251246.0
2023-07-25 09:30:00,17.95,18.195,17.9,18.0,627869.0,16.8325,17.0623,16.7856,16.8794,627869.0
2023-07-25 10:00:00,18.0,18.21,18.0,18.21,522901.0,16.8794,17.0763,16.8794,17.0763,522901.0
2023-07-25 10:30:00,18.21,18.23,18.1,18.14,343163.0,17.0763,17.0951,16.9732,17.0107,343163.0
2023-07-25 11:00:00,18.15,18.16,18.12,18.1394,221231.0,17.0201,17.0294,16.9919,17.0101,221231.0
2023-07-25 11:30:00,18.14,18.205,18.13,18.175,363007.0,17.0107,17.0716,17.0013,17.0435,363007.0
2023-07-25 12:00:00,18.17,18.19,18.135,18.165,175576.0,17.0388,17.0576,17.006,17.0341,175576.0
2023-07-25 12:30:00,18.165,18.24,18.125,18.2152,203931.0,17.0341,17.1045,16.9966,17.0812,203931.0
2023-07-25 13:00:00,18.22,18.255,18.21,18.24,288675.0,17.0857,17.1185,17.0763,17.1045,288675.0
2023-07-25 13:30:00,18.235,18.32,18.23,18.32,186980.0,17.0998,17.1795,17.0951,17.1795,186980.0
2023-07-25 14:00:00,18.32,18.35,18.23,18.23,232106.0,17.1795,17.2076,17.0951,17.0951,232106.0
2023-07-25 14:30:00,18.24,18.255,18.14,18.175,434343.0,17.1045,17.1185,17.0107,17.0435,434343.0
2023-07-25 15:00:00,18.17,18.25,18.16,18.215,620128.0,17.0388,17.1138,17.0294,17.081,620128.0
2023-07-25 15:30:00,18.215,18.225,18.1,18.145,1681593.0,17.081,17.0904,16.9732,17.0154,1681593.0
2023-07-26 09:30:00,18.05,18.06,17.9149,17.94,298372.0,16.9263,16.9357,16.7996,16.8231,298372.0
2023-07-26 10:00:00,17.925,18.025,17.87,18.01,233243.0,16.8091,16.9028,16.7575,16.8888,233243.0
2023-07-26 10:30:00,18.005,18.02,17.9101,18.0057,288441.0,16.8841,16.8982,16.7951,16.8847,288441.0
2023-07-26 11:00:00,18.01,18.07,18.0007,18.0342,230061.0,16.8888,16.945,16.8801,16.9115,230061.0
2023-07-26 11:30:00,18.0399,18.04,17.95,17.95,271480.0,16.9168,16.9169,16.8325,16.8325,271480.0
2023-07-26 12:00:00,17.95,17.965,17.92,17.92,257255.0,16.8325,16.8466,16.8044,16.8044,257255.0
2023-07-26 12:30:00,17.92,17.94,17.86,17.94,241840.0,16.8044,16.8231,16.7481,16.8231,241840.0
2023-07-26 13:00:00,17.935,17.99,17.86,17.985,611162.0,16.8184,16.87,16.7481,16.8653,611162.0
2023-07-26 13:30:00,17.99,18.02,17.92,17.93,386536.0,16.87,16.8982,16.8044,16.8138,386536.0
2023-07-26 14:00:00,17.92,17.97,17.87,17.9,698293.0,16.8044,16.8513,16.7575,16.7856,698293.0
2023-07-26 14:30:00,17.9,18.11,17.88,18.085,415892.0,16.7856,16.9826,16.7669,16.9591,415892.0
2023-07-26 15:00:00,18.09,18.1,17.985,18.005,824190.0,16.9638,16.9732,16.8653,16.8841,824190.0
2023-07-26 15:30:00,18.0,18.18,17.975,18.05,2331243.0,16.8794,17.0482,16.856,16.9263,2331243.0
2023-07-27 09:30:00,18.15,18.495,17.87,18.27,1505006.0,17.0201,17.3436,16.7575,17.1326,1505006.0
2023-07-27 10:00:00,18.27,18.44,18.25,18.315,839753.0,17.1326,17.292,17.1138,17.1748,839753.0
2023-07-27 10:30:00,18.31,18.5,18.29,18.445,800007.0,17.1701,17.3483,17.1513,17.2967,800007.0
2023-07-27 11:00:00,18.4475,18.6,18.43,18.55,917815.0,17.299,17.442,17.2826,17.3952,917815.0
2023-07-27 11:30:00,18.545,18.625,18.545,18.57,976500.0,17.3905,17.4655,17.3905,17.4139,976500.0
2023-07-27 12:00:00,18.565,18.85,18.51,18.8199,1412753.0,17.4092,17.6765,17.3577,17.6483,1412753.0
2023-07-27 12:30:00,18.82,18.97,18.78,18.92,675269.0,17.6484,17.789,17.6108,17.7421,675269.0
2023-07-27 13:00:00,18.925,18.935,18.81,18.85,585024.0,17.7468,17.7562,17.639,17.6765,585024.0
2023-07-27 13:30:00,18.855,18.855,18.67,18.685,772360.0,17.6812,17.6812,17.5077,17.5218,772360.0
2023-07-27 14:00:00,18.685,18.7,18.54,18.565,1756460.0,17.5218,17.5358,17.3858,17.4092,1756460.0
2023-07-27 14:30:00,18.56,18.6,18.52,18.575,1104319.0,17.4045,17.442,17.367,17.4186,1104319.0
2023-07-27 15:00:00,18.575,18.64,18.505,18.515,1103921.0,17.4186,17.4796,17.353,17.3623,1103921.0
2023-07-27 15:30:00,18.515,18.55,18.375,18.47,3371662.0,17.3623,17.3952,17.2311,17.3201,3371662.0
2023-07-28 09:30:00,18.53,18.61,18.21,18.505,747798.0,17.3764,17.4514,17.0763,17.353,747798.0
2023-07-28 10:00:00,18.51,18.785,18.505,18.69,539756.0,17.3577,17.6155,17.353,17.5264,539756.0
2023-07-28 10:30:00,18.6999,18.7299,18.55,18.6999,564629.0,17.5357,17.5639,17.3952,17.5357,564629.0
2023-07-28 11:00:00,18.7,18.75,18.61,18.72,442350.0,17.5358,17.5827,17.4514,17.5546,442350.0
2023-07-28 11:30:00,18.71,18.88,18.67,18.855,695937.0,17.5452,17.7046,17.5077,17.6812,695937.0
2023-07-28 12:00:00,18.85,18.86,18.77,18.81,299814.0,17.6765,17.6859,17.6015,17.639,299814.0
2023-07-28 12:30:00,18.805,18.865,18.77,18.79,325120.0,17.6343,17.6906,17.6015,17.6202,325120.0
2023-07-28 13:00:00,18.79,18.885,18.79,18.82,405801.0,17.6202,17.7093,17.6202,17.6484,405801.0
2023-07-28 13:30:00,18.82,18.84,18.75,18.8,649353.0,17.6484,17.6671,17.5827,17.6296,649353.0
2023-07-28 14:00:00,18.7999,18.865,18.77,18.85,335227.0,17.6295,17.6906,17.6015,17.6765,335227.0
2023-07-28 14:30:00,18.85,18.92,18.82,18.915,506417.0,17.6765,17.7421,17.6484,17.7374,506417.0
2023-07-28 15:00:00,18.92,18.935,18.85,18.865,660234.0,17.7421,17.7562,17.6765,17.6906,660234.0
2023-07-28 15:30:00,18.865,18.8975,18.8539,18.89,991725.0,17.6906,17.721,17.6801,17.714,991725.0
2023-07-31 09:30:00,19.07,19.4299,19.04,19.345,1059541.0,17.8828,18.2203,17.8547,18.1407,1059541.0
2023-07-31 10:00:00,19.35,19.47,19.31,19.435,731938.0,18.1454,18.2579,18.1078,18.2251,731938.0
2023-07-31 10:30:00,19.44,19.45,19.21,19.295,560569.0,18.2298,18.2391,18.0141,18.0938,560569.0
2023-07-31 11:00:00,19.3,19.35,19.225,19.275,403719.0,18.0985,18.1454,18.0281,18.075,403719.0
2023-07-31 11:30:00,19.27,19.28,19.19,19.235,340275.0,18.0703,18.0797,17.9953,18.0375,340275.0
2023-07-31 12:00:00,19.235,19.24,19.19,19.2214,341571.0,18.0375,18.0422,17.9953,18.0248,341571.0
2023-07-31 12:30:00,19.22,19.2247,19.145,19.155,278219.0,18.0235,18.0279,17.9531,17.9625,278219.0
2023-07-31 13:00:00,19.1568,19.18,19.12,19.16,228411.0,17.9642,17.9859,17.9297,17.9672,228411.0
2023-07-31 13:30:00,19.16,19.22,19.145,19.17,280944.0,17.9672,18.0235,17.9531,17.9766,280944.0
2023-07-31 14:00:00,19.175,19.19,19.015,19.065,521792.0,17.9813,17.9953,17.8312,17.8781,521792.0
2023-07-31 14:30:00,19.065,19.1,19.02,19.1,520887.0,17.8781,17.9109,17.8359,17.9109,520887.0
2023-07-31 15:00:00,19.1,19.12,19.0525,19.075,354161.0,17.9109,17.9297,17.8664,17.8875,354161.0
2023-07-31 15:30:00,19.075,19.075,19.0,19.02,1176568.0,17.8875,17.8875,17.8171,17.8359,1176568.0
2023-08-01 09:30:00,18.8,18.89,18.68,18.81,570138.0,17.6296,17.714,17.5171,17.639,570138.0
2023-08-01 10:00:00,18.82,18.855,18.51,18.555,593243.0,17.6484,17.6812,17.3577,17.3999,593243.0
2023-08-01 10:30:00,18.55,18.68,18.54,18.6625,377785.0,17.3952,17.5171,17.3858,17.5007,377785.0
2023-08-01 11:00:00,18.67,18.76,18.62,18.745,416633.0,17.5077,17.5921,17.4608,17.578,416633.0
2023-08-01 11:30:00,18.7499,18.79,18.67,18.725,373531.0,17.5826,17.6202,17.5077,17.5593,373531.0
2023-08-01 12:00:00,18.72,18.81,18.69,18.74,285397.0,17.5546,17.639,17.5264,17.5733,285397.0
2023-08-01 12:30:00,18.75,18.825,18.7499,18.7807,286818.0,17.5827,17.653,17.5826,17.6115,286818.0
2023-08-01 13:00:00,18.78,18.805,18.745,18.79,248558.0,17.6108,17.6343,17.578,17.6202,248558.0
2023-08-01 13:30:00,18.795,18.9,18.78,18.895,401150.0,17.6249,17.7234,17.6108,17.7187,401150.0
2023-08-01 14:00:00,18.89,18.93,18.87,18.895,403723.0,17.714,17.7515,17.6952,17.7187,403723.0
2023-08-01 14:30:00,18.89,18.91,18.835,18.91,318672.0,17.714,17.7327,17.6624,17.7327,318672.0
2023-08-01 15:00:00,18.905,19.0,18.9,18.985,380477.0,17.7281,17.8171,17.7234,17.8031,380477.0
2023-08-01 15:30:00,18.99,19.01,18.95,18.99,896242.0,17.8078,17.8265,17.7703,17.8078,896242.0
2023-08-02 09:30:00,18.8,18.825,18.61,18.735,471252.0,17.6296,17.653,17.4514,17.5686,471252.0
2023-08-02 10:00:00,18.74,18.785,18.575,18.7401,495368.0,17.5733,17.6155,17.4186,17.5734,495368.0
2023-08-02 10:30:00,18.75,18.815,18.43,18.445,1003335.0,17.5827,17.6437,17.2826,17.2967,1003335.0
2023-08-02 11:00:00,18.44,18.645,18.44,18.6,730122.0,17.292,17.4842,17.292,17.442,730122.0
2023-08-02 11:30:00,18.59,18.65,18.545,18.59,696967.0,17.4327,17.4889,17.3905,17.4327,696967.0
2023-08-02 12:00:00,18.5899,18.62,18.53,18.535,394853.0,17.4326,17.4608,17.3764,17.3811,394853.0
2023-08-02 12:30:00,18.5321,18.59,18.5,18.555,400134.0,17.3784,17.4327,17.3483,17.3999,400134.0
2023-08-02 13:00:00,18.56,18.59,18.515,18.5695,350659.0,17.4045,17.4327,17.3623,17.4134,350659.0
2023-08-02 13:30:00,18.57,18.61,18.5295,18.545,221363.0,17.4139,17.4514,17.3759,17.3905,221363.0
2023-08-02 14:00:00,18.54,18.65,18.54,18.585,356818.0,17.3858,17.4889,17.3858,17.428,356818.0
2023-08-02 14:30:00,18.58,18.63,18.55,18.575,339481.0,17.4233,17.4702,17.3952,17.4186,339481.0
2023-08-02 15:00:00,18.57,18.62,18.51,18.52,550093.0,17.4139,17.4608,17.3577,17.367,550093.0
2023-08-02 15:30:00,18.515,18.62,18.495,18.58,1210861.0,17.3623,17.4608,17.3436,17.4233,1210861.0
2023-08-03 09:30:00,18.62,18.68,18.47,18.62,400588.0,17.4608,17.5171,17.3201,17.4608,400588.0
2023-08-03 10:00:00,18.61,18.7294,18.6,18.66,266723.0,17.4514,17.5634,17.442,17.4983,266723.0
2023-08-03 10:30:00,18.65,18.885,18.63,18.79,638111.0,17.4889,17.7093,17.4702,17.6202,638111.0
2023-08-03 11:00:00,18.785,18.94,18.765,18.925,291908.0,17.6155,17.7609,17.5968,17.7468,291908.0
2023-08-03 11:30:00,18.93,19.07,18.9157,19.03,596520.0,17.7515,17.8828,17.7381,17.8453,596520.0
2023-08-03 12:00:00,19.025,19.04,18.945,19.015,499823.0,17.8406,17.8547,17.7656,17.8312,499823.0
2023-08-03 12:30:00,19.01,19.21,19.01,19.19,404294.0,17.8265,18.0141,17.8265,17.9953,404294.0
2023-08-03 13:00:00,19.1919,19.21,19.1101,19.135,287054.0,17.9971,18.0141,17.9204,17.9437,287054.0
2023-08-03 13:30:00,19.1302,19.135,19.03,19.08,366662.0,17.9392,17.9437,17.8453,17.8922,366662.0
2023-08-03 14:00:00,19.085,19.13,18.99,19.015,521089.0,17.8969,17.9391,17.8078,17.8312,521089.0
2023-08-03 14:30:00,19.01,19.06,18.97,18.985,305676.0,17.8265,17.8734,17.789,17.8031,305676.0
2023-08-03 15:00:00,18.98,19.0042,18.88,18.9,609717.0,17.7984,17.8211,17.7046,17.7234,609717.0
2023-08-03 15:30:00,18.905,19.07,18.9,19.04,1135003.0,17.7281,17.8828,17.7234,17.8547,1135003.0
2023-08-04 09:30:00,19.11,19.28,18.98,19.09,520391.0,17.9203,18.0797,17.7984,17.9015,520391.0
2023-08-04 10:00:00,19.09,19.175,18.9825,19.16,341295.0,17.9015,17.9813,17.8007,17.9672,341295.0
2023-08-04 10:30:00,19.16,19.19,19.095,19.135,258189.0,17.9672,17.9953,17.9062,17.9437,258189.0
2023-08-04 11:00:00,19.135,19.24,19.105,19.225,358241.0,17.9437,18.0422,17.9156,18.0281,358241.0
2023-08-04 11:30:00,19.225,19.3,19.225,19.27,326250.0,18.0281,18.0985,18.0281,18.0703,326250.0
2023-08-04 12:00:00,19.27,19.35,19.26,19.345,202771.0,18.0703,18.1454,18.061,18.1407,202771.0
2023-08-04 12:30:00,19.345,19.36,19.2901,19.34,308107.0,18.1407,18.1547,18.0892,18.136,308107.0
2023-08-04 13:00:00,19.33,19.3325,19.18,19.19,231775.0,18.1266,18.1289,17.9859,17.9953,231775.0
2023-08-04 13:30:00,19.19,19.24,19.16,19.17,482529.0,17.9953,18.0422,17.9672,17.9766,482529.0
2023-08-04 14:00:00,19.16,19.165,19.04,19.05,379055.0,17.9672,17.9719,17.8547,17.864,379055.0
2023-08-04 14:30:00,19.04,19.0599,18.925,19.0,743256.0,17.8547,17.8733,17.7468,17.8171,743256.0
2023-08-04 15:00:00,18.99,19.08,18.99,19.03,444207.0,17.8078,17.8922,17.8078,17.8453,444207.0
2023-08-04 15:30:00,19.04,19.06,18.99,19.05,833559.0,17.8547,17.8734,17.8078,17.864,833559.0
2023-08-07 09:30:00,19.05,19.3,19.05,19.115,449819.0,17.864,18.0985,17.864,17.925,449819.0
2023-08-07 10:00:00,19.115,19.315,19.07,19.28,377967.0,17.925,18.1125,17.8828,18.0797,377967.0
2023-08-07 10:30:00,19.275,19.43,19.27,19.39,461699.0,18.075,18.2204,18.0703,18.1829,461699.0
2023-08-07 11:00:00,19.385,19.53,19.34,19.415,501500.0,18.1782,18.3142,18.136,18.2063,501500.0
2023-08-07 11:30:00,19.41,19.485,19.385,19.415,408967.0,18.2016,18.272,18.1782,18.2063,408967.0
2023-08-07 12:00:00,19.4195,19.4642,19.37,19.46,491192.0,18.2105,18.2524,18.1641,18.2485,491192.0
2023-08-07 12:30:00,19.455,19.455,19.3901,19.42,374381.0,18.2438,18.2438,18.183,18.211,374381.0
2023-08-07 13:00:00,19.415,19.46,19.38,19.395,265053.0,18.2063,18.2485,18.1735,18.1876,265053.0
2023-08-07 13:30:00,19.4,19.415,19.32,19.3852,337722.0,18.1922,18.2063,18.1172,18.1784,337722.0
2023-08-07 14:00:00,19.385,19.41,19.22,19.27,479179.0,18.1782,18.2016,18.0235,18.0703,479179.0
2023-08-07 14:30:00,19.265,19.33,19.25,19.295,454778.0,18.0656,18.1266,18.0516,18.0938,454778.0
2023-08-07 15:00:00,19.295,19.3,19.2,19.245,332865.0,18.0938,18.0985,18.0047,18.0469,332865.0
2023-08-07 15:30:00,19.25,19.255,19.19,19.21,1053003.0,18.0516,18.0563,17.9953,18.0141,1053003.0
2023-08-08 09:30:00,18.77,18.81,18.6,18.8,484005.0,17.6015,17.639,17.442,17.6296,484005.0
2023-08-08 10:00:00,18.8,18.875,18.77,18.84,336665.0,17.6296,17.6999,17.6015,17.6671,336665.0
2023-08-08 10:30:00,18.84,18.9,18.78,18.86,287886.0,17.6671,17.7234,17.6108,17.6859,287886.0
2023-08-08 11:00:00,18.87,18.94,18.815,18.93,336601.0,17.6952,17.7609,17.6437,17.7515,336601.0
2023-08-08 11:30:00,18.93,18.9775,18.905,18.96,460727.0,17.7515,17.796,17.7281,17.7796,460727.0
2023-08-08 12:00:00,18.955,19.075,18.94,19.065,238131.0,17.7749,17.8875,17.7609,17.8781,238131.0
2023-08-08 12:30:00,19.065,19.13,19.03,19.055,307042.0,17.8781,17.9391,17.8453,17.8687,307042.0
2023-08-08 13:00:00,19.05,19.11,19.0299,19.1057,230521.0,17.864,17.9203,17.8452,17.9163,230521.0
2023-08-08 13:30:00,19.105,19.16,19.045,19.15,278954.0,17.9156,17.9672,17.8593,17.9578,278954.0
2023-08-08 14:00:00,19.15,19.17,19.11,19.15,466634.0,17.9578,17.9766,17.9203,17.9578,466634.0
2023-08-08 14:30:00,19.15,19.17,19.12,19.165,285433.0,17.9578,17.9766,17.9297,17.9719,285433.0
2023-08-08 15:00:00,19.17,19.27,19.1525,19.235,348278.0,17.9766,18.0703,17.9602,18.0375,348278.0
2023-08-08 15:30:00,19.235,19.28,19.215,19.27,650581.0,18.0375,18.0797,18.0188,18.0703,650581.0
2023-08-09 09:30:00,19.36,19.43,19.22,19.36,893579.0,18.1547,18.2204,18.0235,18.1547,893579.0
2023-08-09 10:00:00,19.365,19.4656,19.31,19.405,616921.0,18.1594,18.2538,18.1078,18.1969,616921.0
2023-08-09 10:30:00,19.4,19.47,19.29,19.37,754418.0,18.1922,18.2579,18.0891,18.1641,754418.0
2023-08-09 11:00:00,19.37,19.4,19.29,19.31,741763.0,18.1641,18.1922,18.0891,18.1078,741763.0
2023-08-09 11:30:00,19.315,19.475,19.285,19.325,541714.0,18.1125,18.2626,18.0844,18.1219,541714.0
2023-08-09 12:00:00,19.33,19.37,19.205,19.24,865826.0,18.1266,18.1641,18.0094,18.0422,865826.0
2023-08-09 12:30:00,19.245,19.4,19.21,19.3901,520874.0,18.0469,18.1922,18.0141,18.183,520874.0
2023-08-09 13:00:00,19.4,19.435,19.385,19.4051,189479.0,18.1922,18.2251,18.1782,18.197,189479.0
2023-08-09 13:30:00,19.41,19.485,19.4094,19.445,227794.0,18.2016,18.272,18.2011,18.2344,227794.0
2023-08-09 14:00:00,19.445,19.5,19.43,19.45,224741.0,18.2344,18.286,18.2204,18.2391,224741.0
2023-08-09 14:30:00,19.455,19.5,19.405,19.419,364812.0,18.2438,18.286,18.1969,18.2101,364812.0
2023-08-09 15:00:00,19.42,19.44,19.385,19.4,487864.0,18.211,18.2298,18.1782,18.1922,487864.0
2023-08-09 15:30:00,19.395,19.4051,19.29,19.355,1061276.0,18.1876,18.197,18.0891,18.15,1061276.0
2023-08-10 09:30:00,19.46,19.84,19.42,19.84,846501.0,18.2485,18.6049,18.211,18.6049,846501.0
2023-08-10 10:00:00,19.83,19.85,19.59,19.66,998548.0,18.5955,18.6142,18.3704,18.4361,998548.0
2023-08-10 10:30:00,19.66,19.665,19.4,19.545,741627.0,18.4361,18.4407,18.1922,18.3282,741627.0
2023-08-10 11:00:00,19.545,19.635,19.455,19.615,808622.0,18.3282,18.4126,18.2438,18.3939,808622.0
2023-08-10 11:30:00,19.615,19.665,19.59,19.635,612732.0,18.3939,18.4407,18.3704,18.4126,612732.0
2023-08-10 12:00:00,19.63,19.6999,19.56,19.59,570671.0,18.4079,18.4735,18.3423,18.3704,570671.0
2023-08-10 12:30:00,19.59,19.64,19.48,19.505,349835.0,18.3704,18.4173,18.2673,18.2907,349835.0
2023-08-10 13:00:00,19.505,19.5406,19.44,19.5,393196.0,18.2907,18.3241,18.2298,18.286,393196.0
2023-08-10 13:30:00,19.495,19.5,19.35,19.35,427242.0,18.2813,18.286,18.1454,18.1454,427242.0
2023-08-10 14:00:00,19.35,19.47,19.29,19.465,654282.0,18.1454,18.2579,18.0891,18.2532,654282.0
2023-08-10 14:30:00,19.465,19.5327,19.42,19.505,468429.0,18.2532,18.3167,18.211,18.2907,468429.0
2023-08-10 15:00:00,19.5,19.505,19.37,19.38,739675.0,18.286,18.2907,18.1641,18.1735,739675.0
2023-08-10 15:30:00,19.3799,19.42,19.36,19.4,1041668.0,18.1734,18.211,18.1547,18.1922,1041668.0
2023-08-11 09:30:00,19.31,19.62,19.31,19.53,606817.0,18.1078,18.3985,18.1078,18.3142,606817.0
2023-08-11 10:00:00,19.55,19.71,19.55,19.69,415048.0,18.3329,18.4829,18.3329,18.4642,415048.0
2023-08-11 10:30:00,19.69,19.705,19.645,19.66,243108.0,18.4642,18.4783,18.422,18.4361,243108.0
2023-08-11 11:00:00,19.66,19.74,19.65,19.66,360285.0,18.4361,18.5111,18.4267,18.4361,360285.0
2023-08-11 11:30:00,19.66,19.681,19.565,19.64,294350.0,18.4361,18.4558,18.347,18.4173,294350.0
2023-08-11 12:00:00,19.66,19.695,19.615,19.67,186161.0,18.4361,18.4689,18.3939,18.4454,186161.0
2023-08-11 12:30:00,19.67,19.69,19.58,19.586,392006.0,18.4454,18.4642,18.361,18.3667,392006.0
2023-08-11 13:00:00,19.589,19.689,19.54,19.675,590274.0,18.3695,18.4633,18.3235,18.4501,590274.0
2023-08-11 13:30:00,19.67,19.7,19.65,19.7,537285.0,18.4454,18.4736,18.4267,18.4736,537285.0
2023-08-11 14:00:00,19.6915,19.745,19.655,19.705,454407.0,18.4656,18.5158,18.4314,18.4783,454407.0
2023-08-11 14:30:00,19.7,19.77,19.695,19.7557,301741.0,18.4736,18.5392,18.4689,18.5258,301741.0
2023-08-11 15:00:00,19.76,19.79,19.725,19.765,696454.0,18.5298,18.558,18.497,18.5345,696454.0
2023-08-11 15:30:00,19.77,19.785,19.695,19.78,1112092.0,18.5392,18.5533,18.4689,18.5486,1112092.0
2023-08-14 09:30:00,19.61,19.655,19.4505,19.615,777907.0,18.3892,18.4314,18.2396,18.3939,777907.0
2023-08-14 10:00:00,19.615,19.74,19.58,19.7,388901.0,18.3939,18.5111,18.361,18.4736,388901.0
2023-08-14 10:30:00,19.6998,19.7401,19.59,19.611,504283.0,18.4734,18.5112,18.3704,18.3901,504283.0
2023-08-14 11:00:00,19.62,19.6277,19.52,19.61,544592.0,18.3985,18.4058,18.3048,18.3892,544592.0
2023-08-14 11:30:00,19.61,19.63,19.57,19.5907,449979.0,18.3892,18.4079,18.3517,18.3711,449979.0
2023-08-14 12:00:00,19.5994,19.63,19.57,19.6107,323367.0,18.3792,18.4079,18.3517,18.3898,323367.0
2023-08-14 12:30:00,19.615,19.67,19.59,19.6108,530903.0,18.3939,18.4454,18.3704,18.3899,530903.0
2023-08-14 13:00:00,19.62,19.63,19.58,19.585,327316.0,18.3985,18.4079,18.361,18.3657,327316.0
2023-08-14 13:30:00,19.59,19.615,19.51,19.6,605818.0,18.3704,18.3939,18.2954,18.3798,605818.0
2023-08-14 14:00:00,19.61,19.635,19.55,19.615,851326.0,18.3892,18.4126,18.3329,18.3939,851326.0
2023-08-14 14:30:00,19.615,19.6499,19.55,19.555,554678.0,18.3939,18.4266,18.3329,18.3376,554678.0
2023-08-14 15:00:00,19.56,19.67,19.555,19.64,615996.0,18.3423,18.4454,18.3376,18.4173,615996.0
2023-08-14 15:30:00,19.64,19.7,19.62,19.69,1099991.0,18.4173,18.4736,18.3985,18.4642,1099991.0
2023-08-15 09:30:00,19.5,19.65,19.435,19.65,631712.0,18.286,18.4267,18.2251,18.4267,631712.0
2023-08-15 10:00:00,19.64,19.64,19.35,19.365,792491.0,18.4173,18.4173,18.1454,18.1594,792491.0
2023-08-15 10:30:00,19.36,19.415,19.31,19.365,475702.0,18.1547,18.2063,18.1078,18.1594,475702.0
2023-08-15 11:00:00,19.37,19.44,19.34,19.38,532132.0,18.1641,18.2298,18.136,18.1735,532132.0
2023-08-15 11:30:00,19.375,19.42,19.29,19.31,524003.0,18.1688,18.211,18.0891,18.1078,524003.0
2023-08-15 12:00:00,19.31,19.335,19.15,19.27,926283.0,18.1078,18.1313,17.9578,18.0703,926283.0
2023-08-15 12:30:00,19.2799,19.29,19.2,19.28,692294.0,18.0796,18.0891,18.0047,18.0797,692294.0
2023-08-15 13:00:00,19.28,19.31,19.2401,19.295,535482.0,18.0797,18.1078,18.0423,18.0938,535482.0
2023-08-15 13:30:00,19.29,19.305,19.25,19.2778,645909.0,18.0891,18.1032,18.0516,18.0777,645909.0
2023-08-15 14:00:00,19.28,19.355,19.24,19.3301,855588.0,18.0797,18.15,18.0422,18.1267,855588.0
2023-08-15 14:30:00,19.33,19.4,19.31,19.37,602931.0,18.1266,18.1922,18.1078,18.1641,602931.0
2023-08-15 15:00:00,19.365,19.385,19.27,19.295,1083044.0,18.1594,18.1782,18.0703,18.0938,1083044.0
2023-08-15 15:30:00,19.29,19.345,19.245,19.34,1524427.0,18.0891,18.1407,18.0469,18.136,1524427.0
2023-08-16 09:30:00,19.34,19.56,19.29,19.49,411856.0,18.136,18.3423,18.0891,18.2766,411856.0
2023-08-16 10:00:00,19.48,19.55,19.42,19.525,374544.0,18.2673,18.3329,18.211,18.3095,374544.0
2023-08-16 10:30:00,19.53,19.54,19.44,19.5,345012.0,18.3142,18.3235,18.2298,18.286,345012.0
2023-08-16 11:00:00,19.4975,19.58,19.48,19.5601,212559.0,18.2837,18.361,18.2673,18.3424,212559.0
2023-08-16 11:30:00,19.56,19.575,19.475,19.505,257156.0,18.3423,18.3563,18.2626,18.2907,257156.0
2023-08-16 12:00:00,19.5,19.56,19.43,19.465,218080.0,18.286,18.3423,18.2204,18.2532,218080.0
2023-08-16 12:30:00,19.463,19.505,19.38,19.3899,336341.0,18.2513,18.2907,18.1735,18.1828,336341.0
2023-08-16 13:00:00,19.38,19.43,19.33,19.425,691989.0,18.1735,18.2204,18.1266,18.2157,691989.0
2023-08-16 13:30:00,19.4201,19.48,19.405,19.44,294200.0,18.2111,18.2673,18.1969,18.2298,294200.0
2023-08-16 14:00:00,19.44,19.4691,19.32,19.39,516159.0,18.2298,18.257,18.1172,18.1829,516159.0
2023-08-16 14:30:00,19.385,19.435,19.34,19.36,329832.0,18.1782,18.2251,18.136,18.1547,329832.0
2023-08-16 15:00:00,19.361,19.39,19.31,19.385,1104941.0,18.1557,18.1829,18.1078,18.1782,1104941.0
2023-08-16 15:30:00,19.38,19.405,19.295,19.31,1591925.0,18.1735,18.1969,18.0938,18.1078,1591925.0
2023-08-17 09:30:00,19.55,19.765,19.46,19.6099,666900.0,18.3329,18.5345,18.2485,18.3891,666900.0
2023-08-17 10:00:00,19.605,19.735,19.6,19.67,302833.0,18.3845,18.5064,18.3798,18.4454,302833.0
2023-08-17 10:30:00,19.675,19.71,19.57,19.605,993238.0,18.4501,18.4829,18.3517,18.3845,993238.0
2023-08-17 11:00:00,19.605,19.66,19.495,19.5456,885027.0,18.3845,18.4361,18.2813,18.3288,885027.0
2023-08-17 11:30:00,19.55,19.6,19.509,19.55,834131.0,18.3329,18.3798,18.2945,18.3329,834131.0
2023-08-17 12:00:00,19.55,19.57,19.48,19.5508,416877.0,18.3329,18.3517,18.2673,18.3337,416877.0
2023-08-17 12:30:00,19.5567,19.57,19.515,19.5301,391252.0,18.3392,18.3517,18.3001,18.3142,391252.0
2023-08-17 13:00:00,19.54,19.55,19.46,19.475,510176.0,18.3235,18.3329,18.2485,18.2626,510176.0
2023-08-17 13:30:00,19.48,19.52,19.43,19.44,632837.0,18.2673,18.3048,18.2204,18.2298,632837.0
2023-08-17 14:00:00,19.435,19.455,19.38,19.4493,525997.0,18.2251,18.2438,18.1735,18.2385,525997.0
2023-08-17 14:30:00,19.44,19.45,19.3,19.325,566523.0,18.2298,18.2391,18.0985,18.1219,566523.0
2023-08-17 15:00:00,19.3201,19.35,19.29,19.335,585419.0,18.1173,18.1454,18.0891,18.1313,585419.0
2023-08-17 15:30:00,19.335,19.39,19.305,19.365,1070509.0,18.1313,18.1829,18.1032,18.1594,1070509.0
2023-08-18 09:30:00,19.14,19.27,18.93,19.16,1078025.0,17.9484,18.0703,17.7515,17.9672,1078025.0
2023-08-18 10:00:00,19.165,19.29,19.14,19.2,390270.0,17.9719,18.0891,17.9484,18.0047,390270.0
2023-08-18 10:30:00,19.19,19.33,19.185,19.28,327096.0,17.9953,18.1266,17.9906,18.0797,327096.0
2023-08-18 11:00:00,19.275,19.41,19.255,19.355,530693.0,18.075,18.2016,18.0563,18.15,530693.0
2023-08-18 11:30:00,19.3586,19.43,19.34,19.39,617312.0,18.1534,18.2204,18.136,18.1829,617312.0
2023-08-18 12:00:00,19.39,19.55,19.385,19.52,636452.0,18.1829,18.3329,18.1782,18.3048,636452.0
2023-08-18 12:30:00,19.5182,19.575,19.505,19.525,879992.0,18.3031,18.3563,18.2907,18.3095,879992.0
2023-08-18 13:00:00,19.52,19.55,19.41,19.46,799130.0,18.3048,18.3329,18.2016,18.2485,799130.0
2023-08-18 13:30:00,19.46,19.48,19.325,19.365,935118.0,18.2485,18.2673,18.1219,18.1594,935118.0
2023-08-18 14:00:00,19.36,19.36,19.295,19.33,347898.0,18.1547,18.1547,18.0938,18.1266,347898.0
2023-08-18 14:30:00,19.33,19.36,19.28,19.285,379513.0,18.1266,18.1547,18.0797,18.0844,379513.0
2023-08-18 15:00:00,19.28,19.31,19.25,19.295,665602.0,18.0797,18.1078,18.0516,18.0938,665602.0
2023-08-18 15:30:00,19.29,19.35,19.27,19.335,1263811.0,18.0891,18.1454,18.0703,18.1313,1263811.0
2023-08-21 09:30:00,19.5,19.575,19.34,19.5,493208.0,18.286,18.3563,18.136,18.286,493208.0
2023-08-21 10:00:00,19.5,19.53,19.28,19.3193,307986.0,18.286,18.3142,18.0797,18.1166,307986.0
2023-08-21 10:30:00,19.31,19.385,19.2809,19.345,342551.0,18.1078,18.1782,18.0806,18.1407,342551.0
2023-08-21 11:00:00,19.35,19.39,19.29,19.3455,546422.0,18.1454,18.1829,18.0891,18.1411,546422.0
2023-08-21 11:30:00,19.35,19.36,19.25,19.2876,640651.0,18.1454,18.1547,18.0516,18.0868,640651.0
2023-08-21 12:00:00,19.285,19.3778,19.28,19.3399,413910.0,18.0844,18.1714,18.0797,18.1359,413910.0
2023-08-21 12:30:00,19.34,19.34,19.21,19.2628,301256.0,18.136,18.136,18.0141,18.0636,301256.0
2023-08-21 13:00:00,19.265,19.28,19.195,19.23,143226.0,18.0656,18.0797,18.0,18.0328,143226.0
2023-08-21 13:30:00,19.23,19.27,19.2,19.24,201215.0,18.0328,18.0703,18.0047,18.0422,201215.0
2023-08-21 14:00:00,19.235,19.26,19.21,19.235,254710.0,18.0375,18.061,18.0141,18.0375,254710.0
2023-08-21 14:30:00,19.24,19.255,19.19,19.22,376944.0,18.0422,18.0563,17.9953,18.0235,376944.0
2023-08-21 15:00:00,19.22,19.24,19.19,19.195,326703.0,18.0235,18.0422,17.9953,18.0,326703.0
2023-08-21 15:30:00,19.195,19.24,19.175,19.18,560638.0,18.0,18.0422,17.9813,17.9859,560638.0
2023-08-22 09:30:00,19.15,19.355,19.15,19.26,303442.0,17.9578,18.15,17.9578,18.061,303442.0
2023-08-22 10:00:00,19.265,19.35,19.26,19.295,314858.0,18.0656,18.1454,18.061,18.0938,314858.0
2023-08-22 10:30:00,19.29,19.3,19.175,19.21,295452.0,18.0891,18.0985,17.9813,18.0141,295452.0
2023-08-22 11:00:00,19.21,19.24,19.16,19.215,716472.0,18.0141,18.0422,17.9672,18.0188,716472.0
2023-08-22 11:30:00,19.2109,19.265,19.2057,19.255,450924.0,18.0149,18.0656,18.01,18.0563,450924.0
2023-08-22 12:00:00,19.25,19.29,19.2004,19.27,392471.0,18.0516,18.0891,18.0051,18.0703,392471.0
2023-08-22 12:30:00,19.2792,19.2792,19.145,19.15,317702.0,18.079,18.079,17.9531,17.9578,317702.0
2023-08-22 13:00:00,19.15,19.17,19.08,19.0999,323353.0,17.9578,17.9766,17.8922,17.9108,323353.0
2023-08-22 13:30:00,19.1,19.14,19.0712,19.085,336984.0,17.9109,17.9484,17.8839,17.8969,336984.0
2023-08-22 14:00:00,19.08,19.115,19.04,19.1107,377952.0,17.8922,17.925,17.8547,17.921,377952.0
2023-08-22 14:30:00,19.115,19.13,19.05,19.1,421575.0,17.925,17.9391,17.864,17.9109,421575.0
2023-08-22 15:00:00,19.1,19.16,19.0991,19.135,436379.0,17.9109,17.9672,17.9101,17.9437,436379.0
2023-08-22 15:30:00,19.135,19.16,19.1,19.125,1103763.0,17.9437,17.9672,17.9109,17.9344,1103763.0
2023-08-23 09:30:00,18.83,18.84,18.61,18.793,625552.0,17.6577,17.6671,17.4514,17.623,625552.0
2023-08-23 10:00:00,18.8,18.915,18.755,18.785,389144.0,17.6296,17.7374,17.5874,17.6155,389144.0
2023-08-23 10:30:00,18.785,18.92,18.76,18.895,456954.0,17.6155,17.7421,17.5921,17.7187,456954.0
2023-08-23 11:00:00,18.9,18.98,18.9,18.98,356647.0,17.7234,17.7984,17.7234,17.7984,356647.0
2023-08-23 11:30:00,18.98,18.99,18.905,18.9093,543274.0,17.7984,17.8078,17.7281,17.7321,543274.0
2023-08-23 12:00:00,18.9099,18.99,18.85,18.9818,548707.0,17.7327,17.8078,17.6765,17.8001,548707.0
2023-08-23 12:30:00,18.9835,19.1,18.965,19.03,833432.0,17.8017,17.9109,17.7843,17.8453,833432.0
2023-08-23 13:00:00,19.035,19.1299,19.025,19.115,458384.0,17.85,17.939,17.8406,17.925,458384.0
2023-08-23 13:30:00,19.12,19.145,19.07,19.09,414595.0,17.9297,17.9531,17.8828,17.9015,414595.0
2023-08-23 14:00:00,19.09,19.115,18.99,18.995,508618.0,17.9015,17.925,17.8078,17.8125,508618.0
2023-08-23 14:30:00,18.99,19.0,18.915,18.925,298806.0,17.8078,17.8171,17.7374,17.7468,298806.0
2023-08-23 15:00:00,18.925,18.97,18.92,18.96,411566.0,17.7468,17.789,17.7421,17.7796,411566.0
2023-08-23 15:30:00,18.96,18.965,18.86,18.88,757174.0,17.7796,17.7843,17.6859,17.7046,757174.0
2023-08-24 09:30:00,18.74,18.775,18.52,18.75,522964.0,17.5733,17.6062,17.367,17.5827,522964.0
2023-08-24 10:00:00,18.76,18.8,18.66,18.675,770468.0,17.5921,17.6296,17.4983,17.5124,770468.0
2023-08-24 10:30:00,18.6846,18.73,18.605,18.65,1009486.0,17.5214,17.564,17.4467,17.4889,1009486.0
2023-08-24 11:00:00,18.65,18.71,18.6,18.69,310223.0,17.4889,17.5452,17.442,17.5264,310223.0
2023-08-24 11:30:00,18.68,18.73,18.66,18.7,379474.0,17.5171,17.564,17.4983,17.5358,379474.0
2023-08-24 12:00:00,18.7,18.73,18.66,18.695,950462.0,17.5358,17.564,17.4983,17.5311,950462.0
2023-08-24 12:30:00,18.69,18.72,18.66,18.67,406355.0,17.5264,17.5546,17.4983,17.5077,406355.0
2023-08-24 13:00:00,18.675,18.71,18.59,18.6,237843.0,17.5124,17.5452,17.4327,17.442,237843.0
2023-08-24 13:30:00,18.6,18.645,18.51,18.615,716037.0,17.442,17.4842,17.3577,17.4561,716037.0
2023-08-24 14:00:00,18.615,18.63,18.5,18.54,505347.0,17.4561,17.4702,17.3483,17.3858,505347.0
2023-08-24 14:30:00,18.55,18.575,18.505,18.52,369563.0,17.3952,17.4186,17.353,17.367,369563.0
2023-08-24 15:00:00,18.52,18.55,18.5,18.525,385974.0,17.367,17.3952,17.3483,17.3717,385974.0
2023-08-24 15:30:00,18.525,18.54,18.47,18.47,878164.0,17.3717,17.3858,17.3201,17.3201,878164.0
2023-08-25 09:30:00,18.55,18.644,18.35,18.475,1149639.0,17.3952,17.4833,17.2076,17.3248,1149639.0
2023-08-25 10:00:00,18.475,18.59,18.37,18.42,717697.0,17.3248,17.4327,17.2264,17.2733,717697.0
2023-08-25 10:30:00,18.41,18.485,18.3,18.35,478058.0,17.2639,17.3342,17.1607,17.2076,478058.0
2023-08-25 11:00:00,18.345,18.465,18.31,18.46,338002.0,17.2029,17.3155,17.1701,17.3108,338002.0
2023-08-25 11:30:00,18.46,18.515,18.41,18.465,456177.0,17.3108,17.3623,17.2639,17.3155,456177.0
2023-08-25 12:00:00,18.468,18.59,18.45,18.58,290635.0,17.3183,17.4327,17.3014,17.4233,290635.0
2023-08-25 12:30:00,18.585,18.78,18.575,18.775,872759.0,17.428,17.6108,17.4186,17.6062,872759.0
2023-08-25 13:00:00,18.775,18.81,18.615,18.685,619204.0,17.6062,17.639,17.4561,17.5218,619204.0
2023-08-25 13:30:00,18.68,18.74,18.57,18.73,430799.0,17.5171,17.5733,17.4139,17.564,430799.0
2023-08-25 14:00:00,18.73,18.85,18.725,18.8406,410124.0,17.564,17.6765,17.5593,17.6677,410124.0
2023-08-25 14:30:00,18.84,18.865,18.81,18.85,319232.0,17.6671,17.6906,17.639,17.6765,319232.0
2023-08-25 15:00:00,18.845,18.895,18.835,18.875,310929.0,17.6718,17.7187,17.6624,17.6999,310929.0
2023-08-25 15:30:00,18.88,18.885,18.795,18.83,1244000.0,17.7046,17.7093,17.6249,17.6577,1244000.0
2023-08-28 09:30:00,18.98,19.225,18.84,19.12,828830.0,17.7984,18.0281,17.6671,17.9297,828830.0
2023-08-28 10:00:00,19.11,19.17,19.05,19.165,279544.0,17.9203,17.9766,17.864,17.9719,279544.0
2023-08-28 10:30:00,19.17,19.2001,19.07,19.145,225774.0,17.9766,18.0048,17.8828,17.9531,225774.0
2023-08-28 11:00:00,19.145,19.155,19.04,19.05,261627.0,17.9531,17.9625,17.8547,17.864,261627.0
2023-08-28 11:30:00,19.06,19.0791,18.965,19.01,311683.0,17.8734,17.8913,17.7843,17.8265,311683.0
2023-08-28 12:00:00,19.0009,19.005,18.9,18.95,225312.0,17.818,17.8218,17.7234,17.7703,225312.0
2023-08-28 12:30:00,18.955,18.98,18.92,18.975,369109.0,17.7749,17.7984,17.7421,17.7937,369109.0
2023-08-28 13:00:00,18.97,18.985,18.91,18.966,426836.0,17.789,17.8031,17.7327,17.7853,426836.0
2023-08-28 13:30:00,18.96,18.985,18.83,18.86,308111.0,17.7796,17.8031,17.6577,17.6859,308111.0
2023-08-28 14:00:00,18.86,18.9,18.83,18.89,248141.0,17.6859,17.7234,17.6577,17.714,248141.0
2023-08-28 14:30:00,18.89,18.915,18.87,18.9,134809.0,17.714,17.7374,17.6952,17.7234,134809.0
2023-08-28 15:00:00,18.905,18.935,18.85,18.88,320878.0,17.7281,17.7562,17.6765,17.7046,320878.0
2023-08-28 15:30:00,18.88,18.98,18.86,18.96,890622.0,17.7046,17.7984,17.6859,17.7796,890622.0
2023-08-29 09:30:00,19.05,19.195,18.93,19.15,465859.0,17.864,18.0,17.7515,17.9578,465859.0
2023-08-29 10:00:00,19.16,19.23,19.14,19.21,474190.0,17.9672,18.0328,17.9484,18.0141,474190.0
2023-08-29 10:30:00,19.21,19.285,19.19,19.27,453927.0,18.0141,18.0844,17.9953,18.0703,453927.0
2023-08-29 11:00:00,19.27,19.38,19.24,19.355,535434.0,18.0703,18.1735,18.0422,18.15,535434.0
2023-08-29 11:30:00,19.34,19.38,19.295,19.345,287400.0,18.136,18.1735,18.0938,18.1407,287400.0
2023-08-29 12:00:00,19.34,19.375,19.33,19.37,349416.0,18.136,18.1688,18.1266,18.1641,349416.0
2023-08-29 12:30:00,19.37,19.375,19.325,19.36,298092.0,18.1641,18.1688,18.1219,18.1547,298092.0
2023-08-29 13:00:00,19.365,19.469,19.36,19.45,276093.0,18.1594,18.2569,18.1547,18.2391,276093.0
2023-08-29 13:30:00,19.445,19.5,19.43,19.45,489682.0,18.2344,18.286,18.2204,18.2391,489682.0
2023-08-29 14:00:00,19.45,19.51,19.445,19.5,486306.0,18.2391,18.2954,18.2344,18.286,486306.0
2023-08-29 14:30:00,19.5,19.56,19.48,19.55,480539.0,18.286,18.3423,18.2673,18.3329,480539.0
2023-08-29 15:00:00,19.55,19.56,19.4159,19.455,920504.0,18.3329,18.3423,18.2072,18.2438,920504.0
2023-08-29 15:30:00,19.45,19.48,19.42,19.46,952210.0,18.2391,18.2673,18.211,18.2485,952210.0
2023-08-30 09:30:00,19.53,19.875,19.53,19.775,622593.0,18.3142,18.6377,18.3142,18.5439,622593.0
2023-08-30 10:00:00,19.775,19.84,19.63,19.69,583260.0,18.5439,18.6049,18.4079,18.4642,583260.0
2023-08-30 10:30:00,19.69,19.76,19.69,19.7501,301816.0,18.4642,18.5298,18.4642,18.5205,301816.0
2023-08-30 11:00:00,19.755,19.77,19.685,19.73,492090.0,18.5251,18.5392,18.4595,18.5017,492090.0
2023-08-30 11:30:00,19.735,19.8317,19.72,19.815,322258.0,18.5064,18.5971,18.4923,18.5814,322258.0
2023-08-30 12:00:00,19.815,19.83,19.77,19.78,362455.0,18.5814,18.5955,18.5392,18.5486,362455.0
2023-08-30 12:30:00,19.79,19.8,19.75,19.77,190982.0,18.558,18.5673,18.5205,18.5392,190982.0
2023-08-30 13:00:00,19.765,19.77,19.71,19.755,203137.0,18.5345,18.5392,18.4829,18.5251,203137.0
2023-08-30 13:30:00,19.76,19.805,19.745,19.7617,443571.0,18.5298,18.572,18.5158,18.5314,443571.0
2023-08-30 14:00:00,19.765,19.7701,19.72,19.745,362838.0,18.5345,18.5393,18.4923,18.5158,362838.0
2023-08-30 14:30:00,19.745,19.79,19.725,19.785,243442.0,18.5158,18.558,18.497,18.5533,243442.0
2023-08-30 15:00:00,19.785,19.81,19.74,19.745,474525.0,18.5533,18.5767,18.5111,18.5158,474525.0
2023-08-30 15:30:00,19.75,19.76,19.72,19.745,876009.0,18.5205,18.5298,18.4923,18.5158,876009.0
2023-08-31 09:30:00,19.92,20.085,19.85,20.0,1526205.0,18.6799,18.8346,18.6142,18.7549,1526205.0
2023-08-31 10:00:00,19.995,20.0,19.87,19.97,638825.0,18.7502,18.7549,18.633,18.7268,638825.0
2023-08-31 10:30:00,19.97,20.05,19.915,19.965,389632.0,18.7268,18.8018,18.6752,18.7221,389632.0
2023-08-31 11:00:00,19.965,19.975,19.9,19.945,446955.0,18.7221,18.7314,18.6611,18.7033,446955.0
2023-08-31 11:30:00,19.94,19.96,19.841,19.91,420422.0,18.6986,18.7174,18.6058,18.6705,420422.0
2023-08-31 12:00:00,19.905,19.94,19.8725,19.92,547790.0,18.6658,18.6986,18.6353,18.6799,547790.0
2023-08-31 12:30:00,19.91,19.94,19.8,19.88,508927.0,18.6705,18.6986,18.5673,18.6424,508927.0
2023-08-31 13:00:00,19.88,19.98,19.87,19.93,455673.0,18.6424,18.7361,18.633,18.6892,455673.0
2023-08-31 13:30:00,19.935,19.935,19.86,19.89,428643.0,18.6939,18.6939,18.6236,18.6517,428643.0
2023-08-31 14:00:00,19.9,19.965,19.88,19.94,277011.0,18.6611,18.7221,18.6424,18.6986,277011.0
2023-08-31 14:30:00,19.945,19.95,19.9,19.915,429933.0,18.7033,18.708,18.6611,18.6752,429933.0
2023-08-31 15:00:00,19.91,19.96,19.9,19.96,315055.0,18.6705,18.7174,18.6611,18.7174,315055.0
2023-08-31 15:30:00,19.96,19.97,19.9,19.93,1038193.0,18.7174,18.7268,18.6611,18.6892,1038193.0
2023-09-01 09:30:00,20.2,20.32,20.13,20.29,807496.0,18.9424,19.055,18.8768,19.0268,807496.0
2023-09-01 10:00:00,20.285,20.298,20.195,20.22,497661.0,19.0221,19.0343,18.9378,18.9612,497661.0
2023-09-01 10:30:00,20.21,20.22,20.15,20.21,502524.0,18.9518,18.9612,18.8956,18.9518,502524.0
2023-09-01 11:00:00,20.2,20.215,20.14,20.1477,413101.0,18.9424,18.9565,18.8862,18.8934,413101.0
2023-09-01 11:30:00,20.145,20.205,20.12,20.195,388743.0,18.8909,18.9471,18.8674,18.9378,388743.0
2023-09-01 12:00:00,20.2,20.22,20.15,20.215,426541.0,18.9424,18.9612,18.8956,18.9565,426541.0
2023-09-01 12:30:00,20.215,20.2378,20.125,20.145,608109.0,18.9565,18.9779,18.8721,18.8909,608109.0
2023-09-01 13:00:00,20.145,20.185,20.135,20.15,274794.0,18.8909,18.9284,18.8815,18.8956,274794.0
2023-09-01 13:30:00,20.15,20.17,20.12,20.17,394249.0,18.8956,18.9143,18.8674,18.9143,394249.0
2023-09-01 14:00:00,20.165,20.18,20.115,20.16,375072.0,18.9096,18.9237,18.8627,18.9049,375072.0
2023-09-01 14:30:00,20.15,20.18,20.13,20.175,260568.0,18.8956,18.9237,18.8768,18.919,260568.0
2023-09-01 15:00:00,20.175,20.19,20.16,20.165,355343.0,18.919,18.9331,18.9049,18.9096,355343.0
2023-09-01 15:30:00,20.16,20.19,20.145,20.15,777758.0,18.9049,18.9331,18.8909,18.8956,777758.0
2023-09-05 09:30:00,20.33,20.41,20.16,20.305,501031.0,19.0643,19.1394,18.9049,19.0409,501031.0
2023-09-05 10:00:00,20.31,20.335,20.21,20.22,465334.0,19.0456,19.069,18.9518,18.9612,465334.0
2023-09-05 10:30:00,20.22,20.23,20.11,20.2,294402.0,18.9612,18.9706,18.858,18.9424,294402.0
2023-09-05 11:00:00,20.2,20.32,20.19,20.31,435513.0,18.9424,19.055,18.9331,19.0456,435513.0
2023-09-05 11:30:00,20.31,20.365,20.3,20.355,552971.0,19.0456,19.0972,19.0362,19.0878,552971.0
2023-09-05 12:00:00,20.36,20.365,20.26,20.3,477903.0,19.0925,19.0972,18.9987,19.0362,477903.0
2023-09-05 12:30:00,20.3015,20.3317,20.29,20.29,150534.0,19.0376,19.0659,19.0268,19.0268,150534.0
2023-09-05 13:00:00,20.2978,20.2978,20.2,20.21,362872.0,19.0342,19.0342,18.9424,18.9518,362872.0
2023-09-05 13:30:00,20.21,20.23,20.155,20.18,308382.0,18.9518,18.9706,18.9002,18.9237,308382.0
2023-09-05 14:00:00,20.19,20.1928,20.1256,20.16,365418.0,18.9331,18.9357,18.8727,18.9049,365418.0
2023-09-05 14:30:00,20.1684,20.18,20.14,20.16,236678.0,18.9128,18.9237,18.8862,18.9049,236678.0
2023-09-05 15:00:00,20.16,20.17,20.12,20.16,300736.0,18.9049,18.9143,18.8674,18.9049,300736.0
2023-09-05 15:30:00,20.16,20.2295,20.155,20.2,724973.0,18.9049,18.9701,18.9002,18.9424,724973.0
2023-09-06 09:30:00,20.24,20.46,20.19,20.41,742288.0,18.98,19.1863,18.9331,19.1394,742288.0
2023-09-06 10:00:00,20.4,20.4,20.27,20.27,455614.0,19.13,19.13,19.0081,19.0081,455614.0
2023-09-06 10:30:00,20.275,20.31,20.125,20.17,291123.0,19.0128,19.0456,18.8721,18.9143,291123.0
2023-09-06 11:00:00,20.16,20.25,20.125,20.21,237305.0,18.9049,18.9893,18.8721,18.9518,237305.0
2023-09-06 11:30:00,20.22,20.255,20.175,20.22,177652.0,18.9612,18.994,18.919,18.9612,177652.0
2023-09-06 12:00:00,20.22,20.2699,20.215,20.25,241135.0,18.9612,19.008,18.9565,18.9893,241135.0
2023-09-06 12:30:00,20.2401,20.285,20.205,20.22,263581.0,18.98,19.0221,18.9471,18.9612,263581.0
2023-09-06 13:00:00,20.21,20.29,20.1801,20.235,338044.0,18.9518,19.0268,18.9238,18.9753,338044.0
2023-09-06 13:30:00,20.235,20.295,20.21,20.26,346503.0,18.9753,19.0315,18.9518,18.9987,346503.0
2023-09-06 14:00:00,20.26,20.299,20.21,20.225,438635.0,18.9987,19.0353,18.9518,18.9659,438635.0
2023-09-06 14:30:00,20.225,20.245,20.2001,20.235,404804.0,18.9659,18.9846,18.9425,18.9753,404804.0
2023-09-06 15:00:00,20.235,20.265,20.22,20.24,393563.0,18.9753,19.0034,18.9612,18.98,393563.0
2023-09-06 15:30:00,20.25,20.35,20.24,20.34,717738.0,18.9893,19.0831,18.98,19.0737,717738.0
2023-09-07 09:30:00,20.38,20.485,20.3,20.41,682020.0,19.1112,19.2097,19.0362,19.1394,682020.0
2023-09-07 10:00:00,20.41,20.4776,20.37,20.37,440449.0,19.1394,19.2028,19.1019,19.1019,440449.0
2023-09-07 10:30:00,20.37,20.5,20.355,20.47,176173.0,19.1019,19.2238,19.0878,19.1956,176173.0
2023-09-07 11:00:00,20.47,20.53,20.445,20.53,133200.0,19.1956,19.2519,19.1722,19.2519,133200.0
2023-09-07 11:30:00,20.52,20.535,20.4192,20.4202,224806.0,19.2425,19.2566,19.148,19.1489,224806.0
2023-09-07 12:00:00,20.4284,20.4284,20.35,20.3599,252265.0,19.1566,19.1566,19.0831,19.0924,252265.0
2023-09-07 12:30:00,20.36,20.37,20.275,20.275,646284.0,19.0925,19.1019,19.0128,19.0128,646284.0
2023-09-07 13:00:00,20.275,20.36,20.275,20.3599,320140.0,19.0128,19.0925,19.0128,19.0924,320140.0
2023-09-07 13:30:00,20.35,20.37,20.33,20.34,170377.0,19.0831,19.1019,19.0643,19.0737,170377.0
2023-09-07 14:00:00,20.34,20.405,20.325,20.355,253352.0,19.0737,19.1347,19.0597,19.0878,253352.0
2023-09-07 14:30:00,20.35,20.385,20.345,20.365,194406.0,19.0831,19.1159,19.0784,19.0972,194406.0
2023-09-07 15:00:00,20.37,20.38,20.325,20.38,169331.0,19.1019,19.1112,19.0597,19.1112,169331.0
2023-09-07 15:30:00,20.38,20.3875,20.34,20.38,751729.0,19.1112,19.1183,19.0737,19.1112,751729.0
2023-09-08 09:30:00,20.48,20.59,20.47,20.51,716440.0,19.205,19.3082,19.1956,19.2331,716440.0
2023-09-08 10:00:00,20.51,20.63,20.51,20.55,461214.0,19.2331,19.3457,19.2331,19.2707,461214.0
2023-09-08 10:30:00,20.55,20.63,20.535,20.575,278483.0,19.2707,19.3457,19.2566,19.2941,278483.0
2023-09-08 11:00:00,20.57,20.695,20.57,20.6801,724058.0,19.2894,19.4066,19.2894,19.3927,724058.0
2023-09-08 11:30:00,20.685,20.69,20.62,20.635,267773.0,19.3972,19.4019,19.3363,19.3504,267773.0
2023-09-08 12:00:00,20.64,20.72,20.605,20.68,337288.0,19.355,19.4301,19.3222,19.3926,337288.0
2023-09-08 12:30:00,20.68,20.71,20.645,20.67,298523.0,19.3926,19.4207,19.3597,19.3832,298523.0
2023-09-08 13:00:00,20.66,20.665,20.58,20.625,265003.0,19.3738,19.3785,19.2988,19.341,265003.0
2023-09-08 13:30:00,20.62,20.6775,20.61,20.6597,359056.0,19.3363,19.3902,19.3269,19.3735,359056.0
2023-09-08 14:00:00,20.655,20.69,20.605,20.615,437421.0,19.3691,19.4019,19.3222,19.3316,437421.0
2023-09-08 14:30:00,20.615,20.63,20.55,20.5525,389396.0,19.3316,19.3457,19.2707,19.273,389396.0
2023-09-08 15:00:00,20.555,20.555,20.465,20.485,589806.0,19.2753,19.2753,19.1909,19.2097,589806.0
2023-09-08 15:30:00,20.485,20.5,20.42,20.45,850749.0,19.2097,19.2238,19.1487,19.1769,850749.0
2023-09-11 09:30:00,20.61,20.77,20.4001,20.42,514452.0,19.3269,19.477,19.1301,19.1487,514452.0
2023-09-11 10:00:00,20.41,20.595,20.41,20.56,578107.0,19.1394,19.3128,19.1394,19.28,578107.0
2023-09-11 10:30:00,20.56,20.5766,20.45,20.455,325299.0,19.28,19.2956,19.1769,19.1816,325299.0
2023-09-11 11:00:00,20.45,20.45,20.3705,20.3775,452689.0,19.1769,19.1769,19.1023,19.1089,452689.0
2023-09-11 11:30:00,20.37,20.38,20.25,20.34,339078.0,19.1019,19.1112,18.9893,19.0737,339078.0
2023-09-11 12:00:00,20.34,20.43,20.3331,20.38,419948.0,19.0737,19.1581,19.0673,19.1112,419948.0
2023-09-11 12:30:00,20.38,20.38,20.29,20.2906,218483.0,19.1112,19.1112,19.0268,19.0274,218483.0
2023-09-11 13:00:00,20.2923,20.32,20.2199,20.3069,646810.0,19.029,19.055,18.9611,19.0427,646810.0
2023-09-11 13:30:00,20.31,20.345,20.26,20.27,239465.0,19.0456,19.0784,18.9987,19.0081,239465.0
2023-09-11 14:00:00,20.2612,20.27,20.18,20.18,227499.0,18.9998,19.0081,18.9237,18.9237,227499.0
2023-09-11 14:30:00,20.185,20.22,20.13,20.17,271003.0,18.9284,18.9612,18.8768,18.9143,271003.0
2023-09-11 15:00:00,20.175,20.18,20.115,20.135,416314.0,18.919,18.9237,18.8627,18.8815,416314.0
2023-09-11 15:30:00,20.135,20.185,20.1,20.11,993860.0,18.8815,18.9284,18.8487,18.858,993860.0
2023-09-12 09:30:00,20.34,20.54,20.25,20.41,521906.0,19.0737,19.2613,18.9893,19.1394,521906.0
2023-09-12 10:00:00,20.41,20.555,20.36,20.545,409329.0,19.1394,19.2753,19.0925,19.266,409329.0
2023-09-12 10:30:00,20.545,20.615,20.53,20.59,433741.0,19.266,19.3316,19.2519,19.3082,433741.0
2023-09-12 11:00:00,20.595,20.61,20.54,20.57,470044.0,19.3128,19.3269,19.2613,19.2894,470044.0
2023-09-12 11:30:00,20.575,20.63,20.56,20.6099,284904.0,19.2941,19.3457,19.28,19.3268,284904.0
2023-09-12 12:00:00,20.6026,20.635,20.59,20.615,365693.0,19.32,19.3504,19.3082,19.3316,365693.0
2023-09-12 12:30:00,20.61,20.615,20.56,20.565,315268.0,19.3269,19.3316,19.28,19.2847,315268.0
2023-09-12 13:00:00,20.565,20.615,20.55,20.6099,229730.0,19.2847,19.3316,19.2707,19.3268,229730.0
2023-09-12 13:30:00,20.6,20.6,20.5101,20.52,285956.0,19.3175,19.3175,19.2332,19.2425,285956.0
2023-09-12 14:00:00,20.52,20.59,20.5001,20.5876,435743.0,19.2425,19.3082,19.2239,19.3059,435743.0
2023-09-12 14:30:00,20.58,20.63,20.58,20.615,475670.0,19.2988,19.3457,19.2988,19.3316,475670.0
2023-09-12 15:00:00,20.61,20.62,20.575,20.6,297899.0,19.3269,19.3363,19.2941,19.3175,297899.0
2023-09-12 15:30:00,20.605,20.62,20.585,20.61,742227.0,19.3222,19.3363,19.3035,19.3269,742227.0
2023-09-13 09:30:00,20.66,20.76,20.53,20.61,212290.0,19.3738,19.4676,19.2519,19.3269,212290.0
2023-09-13 10:00:00,20.6,20.605,20.48,20.535,164967.0,19.3175,19.3222,19.205,19.2566,164967.0
2023-09-13 10:30:00,20.5301,20.63,20.46,20.605,352147.0,19.252,19.3457,19.1863,19.3222,352147.0
2023-09-13 11:00:00,20.61,20.62,20.495,20.5,176300.0,19.3269,19.3363,19.2191,19.2238,176300.0
2023-09-13 11:30:00,20.5005,20.5099,20.31,20.36,487941.0,19.2242,19.233,19.0456,19.0925,487941.0
2023-09-13 12:00:00,20.3601,20.395,20.3,20.39,272184.0,19.0926,19.1253,19.0362,19.1206,272184.0
2023-09-13 12:30:00,20.39,20.4151,20.33,20.39,267966.0,19.1206,19.1441,19.0643,19.1206,267966.0
2023-09-13 13:00:00,20.385,20.4,20.365,20.375,189457.0,19.1159,19.13,19.0972,19.1065,189457.0
2023-09-13 13:30:00,20.3798,20.41,20.37,20.39,168414.0,19.111,19.1394,19.1019,19.1206,168414.0
2023-09-13 14:00:00,20.39,20.4,20.31,20.37,402555.0,19.1206,19.13,19.0456,19.1019,402555.0
2023-09-13 14:30:00,20.37,20.38,20.31,20.345,237194.0,19.1019,19.1112,19.0456,19.0784,237194.0
2023-09-13 15:00:00,20.35,20.37,20.3144,20.36,375441.0,19.0831,19.1019,19.0497,19.0925,375441.0
2023-09-13 15:30:00,20.36,20.49,20.36,20.49,768125.0,19.0925,19.2144,19.0925,19.2144,768125.0
2023-09-14 09:30:00,20.7,20.79,20.61,20.78,343348.0,19.5073,19.5921,19.4225,19.5827,343348.0
2023-09-14 10:00:00,20.78,20.833,20.685,20.833,370714.0,19.5827,19.6326,19.4932,19.6326,370714.0
2023-09-14 10:30:00,20.83,20.885,20.8,20.82,554593.0,19.6298,19.6816,19.6015,19.6204,554593.0
2023-09-14 11:00:00,20.82,20.835,20.7957,20.8299,308059.0,19.6204,19.6345,19.5975,19.6297,308059.0
2023-09-14 11:30:00,20.83,20.8742,20.79,20.865,581188.0,19.6298,19.6715,19.5921,19.6628,581188.0
2023-09-14 12:00:00,20.86,20.905,20.85,20.865,555671.0,19.6581,19.7005,19.6487,19.6628,555671.0
2023-09-14 12:30:00,20.87,20.895,20.84,20.895,617912.0,19.6675,19.6911,19.6392,19.6911,617912.0
2023-09-14 13:00:00,20.89,20.92,20.86,20.915,809652.0,19.6863,19.7146,19.6581,19.7099,809652.0
2023-09-14 13:30:00,20.91,20.93,20.83,20.87,525546.0,19.7052,19.724,19.6298,19.6675,525546.0
2023-09-14 14:00:00,20.865,20.885,20.83,20.83,390600.0,19.6628,19.6816,19.6298,19.6298,390600.0
2023-09-14 14:30:00,20.831,20.85,20.82,20.85,485773.0,19.6307,19.6487,19.6204,19.6487,485773.0
2023-09-14 15:00:00,20.84,20.845,20.79,20.795,453521.0,19.6392,19.6439,19.5921,19.5968,453521.0
2023-09-14 15:30:00,20.7999,20.84,20.7797,20.83,791619.0,19.6014,19.6392,19.5824,19.6298,791619.0
2023-09-15 09:30:00,20.65,20.8,20.64,20.76,564632.0,19.4602,19.6015,19.4508,19.5638,564632.0
2023-09-15 10:00:00,20.77,20.86,20.72,20.81,157425.0,19.5733,19.6581,19.5261,19.611,157425.0
2023-09-15 10:30:00,20.81,20.82,20.74,20.745,164522.0,19.611,19.6204,19.545,19.5497,164522.0
2023-09-15 11:00:00,20.7499,20.775,20.67,20.771,228478.0,19.5543,19.578,19.479,19.5742,228478.0
2023-09-15 11:30:00,20.775,20.785,20.6949,20.7108,306700.0,19.578,19.5874,19.5025,19.5175,306700.0
2023-09-15 12:00:00,20.715,20.745,20.68,20.69,418120.0,19.5214,19.5497,19.4884,19.4979,418120.0
2023-09-15 12:30:00,20.69,20.7785,20.68,20.72,277578.0,19.4979,19.5813,19.4884,19.5261,277578.0
2023-09-15 13:00:00,20.7201,20.7201,20.6601,20.67,136180.0,19.5262,19.5262,19.4697,19.479,136180.0
2023-09-15 13:30:00,20.67,20.755,20.63,20.755,188236.0,19.479,19.5591,19.4413,19.5591,188236.0
2023-09-15 14:00:00,20.755,20.755,20.68,20.71,259290.0,19.5591,19.5591,19.4884,19.5167,259290.0
2023-09-15 14:30:00,20.715,20.75,20.695,20.73,246066.0,19.5214,19.5544,19.5026,19.5356,246066.0
2023-09-15 15:00:00,20.72,20.73,20.66,20.6975,248534.0,19.5261,19.5356,19.4696,19.5049,248534.0
2023-09-15 15:30:00,20.69,20.76,20.67,20.71,1440866.0,19.4979,19.5638,19.479,19.5167,1440866.0
2023-09-18 09:30:00,20.95,20.95,20.6,20.625,448746.0,19.7429,19.7429,19.4131,19.4366,448746.0
2023-09-18 10:00:00,20.63,20.7,20.595,20.62,180675.0,19.4413,19.5073,19.4083,19.4319,180675.0
2023-09-18 10:30:00,20.625,20.765,20.62,20.725,254774.0,19.4366,19.5686,19.4319,19.5309,254774.0
2023-09-18 11:00:00,20.72,20.725,20.6283,20.6599,421126.0,19.5261,19.5309,19.4397,19.4695,421126.0
2023-09-18 11:30:00,20.66,20.7055,20.625,20.68,212119.0,19.4696,19.5125,19.4366,19.4884,212119.0
2023-09-18 12:00:00,20.68,20.71,20.635,20.6791,321737.0,19.4884,19.5167,19.446,19.4876,321737.0
2023-09-18 12:30:00,20.68,20.7,20.6212,20.63,365261.0,19.4884,19.5073,19.433,19.4413,365261.0
2023-09-18 13:00:00,20.63,20.63,20.57,20.58,197423.0,19.4413,19.4413,19.3848,19.3942,197423.0
2023-09-18 13:30:00,20.58,20.62,20.56,20.6,282075.0,19.3942,19.4319,19.3754,19.4131,282075.0
2023-09-18 14:00:00,20.595,20.66,20.56,20.6463,395441.0,19.4083,19.4696,19.3754,19.4567,395441.0
2023-09-18 14:30:00,20.65,20.68,20.65,20.665,205982.0,19.4602,19.4884,19.4602,19.4743,205982.0
2023-09-18 15:00:00,20.66,20.665,20.63,20.635,300706.0,19.4696,19.4743,19.4413,19.446,300706.0
2023-09-18 15:30:00,20.63,20.68,20.61,20.67,592312.0,19.4413,19.4884,19.4225,19.479,592312.0
2023-09-19 09:30:00,20.95,21.095,20.87,20.9,1197924.0,19.7429,19.8795,19.6675,19.6958,1197924.0
2023-09-19 10:00:00,20.9,20.93,20.725,20.76,164947.0,19.6958,19.724,19.5309,19.5638,164947.0
2023-09-19 10:30:00,20.76,20.83,20.73,20.7301,376231.0,19.5638,19.6298,19.5356,19.5357,376231.0
2023-09-19 11:00:00,20.735,20.74,20.625,20.64,427875.0,19.5403,19.545,19.4366,19.4508,427875.0
2023-09-19 11:30:00,20.65,20.69,20.565,20.58,330302.0,19.4602,19.4979,19.3801,19.3942,330302.0
2023-09-19 12:00:00,20.58,20.63,20.53,20.53,253165.0,19.3942,19.4413,19.3471,19.3471,253165.0
2023-09-19 12:30:00,20.53,20.535,20.44,20.47,546577.0,19.3471,19.3518,19.2623,19.2905,546577.0
2023-09-19 13:00:00,20.475,20.49,20.42,20.49,604601.0,19.2953,19.3094,19.2434,19.3094,604601.0
2023-09-19 13:30:00,20.49,20.4942,20.41,20.4301,313296.0,19.3094,19.3134,19.234,19.2529,313296.0
2023-09-19 14:00:00,20.4305,20.47,20.39,20.435,315876.0,19.2533,19.2905,19.2152,19.2576,315876.0
2023-09-19 14:30:00,20.43,20.5,20.395,20.395,255254.0,19.2529,19.3188,19.2199,19.2199,255254.0
2023-09-19 15:00:00,20.395,20.42,20.365,20.41,275174.0,19.2199,19.2434,19.1916,19.234,275174.0
2023-09-19 15:30:00,20.41,20.6,20.4,20.585,1224324.0,19.234,19.4131,19.2246,19.3989,1224324.0
2023-09-20 09:30:00,20.45,20.77,20.45,20.76,250579.0,19.2717,19.5733,19.2717,19.5638,250579.0
2023-09-20 10:00:00,20.78,20.83,20.66,20.6701,218495.0,19.5827,19.6298,19.4696,19.4791,218495.0
2023-09-20 10:30:00,20.68,20.685,20.525,20.605,680002.0,19.4884,19.4932,19.3424,19.4178,680002.0
2023-09-20 11:00:00,20.61,20.685,20.51,20.51,534195.0,19.4225,19.4932,19.3282,19.3282,534195.0
2023-09-20 11:30:00,20.505,20.53,20.35,20.355,382835.0,19.3235,19.3471,19.1775,19.1822,382835.0
2023-09-20 12:00:00,20.35,20.445,20.312,20.44,430498.0,19.1775,19.267,19.1417,19.2623,430498.0
2023-09-20 12:30:00,20.435,20.45,20.3502,20.425,559300.0,19.2576,19.2717,19.1777,19.2481,559300.0
2023-09-20 13:00:00,20.42,20.42,20.35,20.365,276648.0,19.2434,19.2434,19.1775,19.1916,276648.0
2023-09-20 13:30:00,20.36,20.39,20.32,20.37,217203.0,19.1869,19.2152,19.1492,19.1963,217203.0
2023-09-20 14:00:00,20.35,20.42,20.283,20.3701,251984.0,19.1775,19.2434,19.1143,19.1964,251984.0
2023-09-20 14:30:00,20.37,20.435,20.28,20.28,385851.0,19.1963,19.2576,19.1115,19.1115,385851.0
2023-09-20 15:00:00,20.28,20.3006,20.14,20.23,535151.0,19.1115,19.1309,18.9796,19.0644,535151.0
2023-09-20 15:30:00,20.235,20.235,20.115,20.14,821529.0,19.0691,19.0691,18.956,18.9796,821529.0
2023-09-21 09:30:00,20.21,20.25,19.885,19.895,886861.0,19.0455,19.0832,18.7393,18.7487,886861.0
2023-09-21 10:00:00,19.9,20.09,19.81,20.015,880469.0,18.7534,18.9324,18.6686,18.8618,880469.0
2023-09-21 10:30:00,20.02,20.025,19.72,19.74,1211325.0,18.8665,18.8712,18.5838,18.6026,1211325.0
2023-09-21 11:00:00,19.74,19.835,19.695,19.785,572663.0,18.6026,18.6921,18.5602,18.645,572663.0
2023-09-21 11:30:00,19.781,19.8,19.695,19.73,744062.0,18.6412,18.6592,18.5602,18.5932,744062.0
2023-09-21 12:00:00,19.7386,19.905,19.7036,19.89,720178.0,18.6013,18.7581,18.5683,18.744,720178.0
2023-09-21 12:30:00,19.88,19.98,19.88,19.925,574373.0,18.7345,18.8288,18.7345,18.777,574373.0
2023-09-21 13:00:00,19.92,19.995,19.865,19.96,507541.0,18.7722,18.8429,18.7204,18.8099,507541.0
2023-09-21 13:30:00,19.96,19.98,19.935,19.965,495840.0,18.8099,18.8288,18.7864,18.8146,495840.0
2023-09-21 14:00:00,19.96,19.975,19.85,19.8661,528875.0,18.8099,18.8241,18.7063,18.7214,528875.0
2023-09-21 14:30:00,19.86,19.87,19.785,19.785,624385.0,18.7157,18.7251,18.645,18.645,624385.0
2023-09-21 15:00:00,19.78,19.8,19.69,19.705,538072.0,18.6403,18.6592,18.5555,18.5696,538072.0
2023-09-21 15:30:00,19.7,19.76,19.68,19.695,1718350.0,18.5649,18.6215,18.5461,18.5602,1718350.0
2023-09-22 09:30:00,19.89,20.245,19.89,20.24,1222536.0,18.744,19.0785,18.744,19.0738,1222536.0
2023-09-22 10:00:00,20.24,20.37,20.205,20.26,631600.0,19.0738,19.1963,19.0408,19.0926,631600.0
2023-09-22 10:30:00,20.2597,20.27,20.09,20.11,743702.0,19.0924,19.1021,18.9324,18.9513,743702.0
2023-09-22 11:00:00,20.1,20.11,19.99,20.0865,875761.0,18.9419,18.9513,18.8382,18.9291,875761.0
2023-09-22 11:30:00,20.09,20.09,19.9,19.905,936956.0,18.9324,18.9324,18.7534,18.7581,936956.0
2023-09-22 12:00:00,19.9008,19.905,19.79,19.8297,1015800.0,18.7541,18.7581,18.6497,18.6871,1015800.0
2023-09-22 12:30:00,19.828,19.855,19.77,19.805,815177.0,18.6855,18.711,18.6309,18.6639,815177.0
2023-09-22 13:00:00,19.805,19.92,19.8,19.84,565687.0,18.6639,18.7722,18.6592,18.6968,565687.0
2023-09-22 13:30:00,19.84,19.88,19.825,19.86,336974.0,18.6968,18.7345,18.6827,18.7157,336974.0
2023-09-22 14:00:00,19.86,19.86,19.78,19.785,391900.0,18.7157,18.7157,18.6403,18.645,391900.0
2023-09-22 14:30:00,19.79,19.83,19.78,19.8134,367404.0,18.6497,18.6874,18.6403,18.6718,367404.0
2023-09-22 15:00:00,19.81,19.85,19.795,19.795,531533.0,18.6686,18.7063,18.6544,18.6544,531533.0
2023-09-22 15:30:00,19.8,19.82,19.71,19.75,1721355.0,18.6592,18.678,18.5743,18.612,1721355.0
2023-09-25 09:30:00,19.72,19.97,19.71,19.94,420905.0,18.5838,18.8194,18.5743,18.7911,420905.0
2023-09-25 10:00:00,19.95,19.97,19.8134,19.8343,515092.0,18.8005,18.8194,18.6718,18.6915,515092.0
2023-09-25 10:30:00,19.835,19.945,19.82,19.875,483257.0,18.6921,18.7958,18.678,18.7298,483257.0
2023-09-25 11:00:00,19.87,20.03,19.83,19.9856,725977.0,18.7251,18.8759,18.6874,18.8341,725977.0
2023-09-25 11:30:00,19.98,20.02,19.905,19.97,449023.0,18.8288,18.8665,18.7581,18.8194,449023.0
2023-09-25 12:00:00,19.97,20.05,19.955,20.03,430792.0,18.8194,18.8947,18.8052,18.8759,430792.0
2023-09-25 12:30:00,20.03,20.15,20.03,20.11,621397.0,18.8759,18.989,18.8759,18.9513,621397.0
2023-09-25 13:00:00,20.11,20.165,20.085,20.13,649411.0,18.9513,19.0031,18.9277,18.9701,649411.0
2023-09-25 13:30:00,20.13,20.17,20.11,20.165,560399.0,18.9701,19.0078,18.9513,19.0031,560399.0
2023-09-25 14:00:00,20.17,20.18,20.12,20.17,709906.0,19.0078,19.0173,18.9607,19.0078,709906.0
2023-09-25 14:30:00,20.165,20.21,20.145,20.19,667115.0,19.0031,19.0455,18.9843,19.0267,667115.0
2023-09-25 15:00:00,20.195,20.27,20.135,20.225,747656.0,19.0314,19.1021,18.9749,19.0597,747656.0
2023-09-25 15:30:00,20.22,20.245,20.14,20.2,1595739.0,19.055,19.0785,18.9796,19.0361,1595739.0
2023-09-26 09:30:00,20.09,20.3,19.98,20.285,686725.0,18.9324,19.1303,18.8288,19.1162,686725.0
2023-09-26 10:00:00,20.29,20.33,20.19,20.31,824817.0,19.1209,19.1586,19.0267,19.1398,824817.0
2023-09-26 10:30:00,20.31,20.43,20.3,20.315,829824.0,19.1398,19.2529,19.1303,19.1445,829824.0
2023-09-26 11:00:00,20.32,20.35,20.2516,20.3017,439004.0,19.1492,19.1775,19.0847,19.1319,439004.0
2023-09-26 11:30:00,20.3,20.32,20.23,20.32,549302.0,19.1303,19.1492,19.0644,19.1492,549302.0
2023-09-26 12:00:00,20.3199,20.4542,20.2801,20.42,553398.0,19.1491,19.2757,19.1116,19.2434,553398.0
2023-09-26 12:30:00,20.4299,20.4872,20.41,20.435,557693.0,19.2528,19.3068,19.234,19.2576,557693.0
2023-09-26 13:00:00,20.43,20.4499,20.33,20.34,406586.0,19.2529,19.2716,19.1586,19.168,406586.0
2023-09-26 13:30:00,20.335,20.3899,20.28,20.3801,723677.0,19.1633,19.2151,19.1115,19.2058,723677.0
2023-09-26 14:00:00,20.3805,20.385,20.195,20.22,711762.0,19.2062,19.2104,19.0314,19.055,711762.0
2023-09-26 14:30:00,20.22,20.28,20.21,20.275,604464.0,19.055,19.1115,19.0455,19.1068,604464.0
2023-09-26 15:00:00,20.27,20.325,20.25,20.31,449196.0,19.1021,19.1539,19.0832,19.1398,449196.0
2023-09-26 15:30:00,20.31,20.37,20.29,20.36,984155.0,19.1398,19.1963,19.1209,19.1869,984155.0
2023-09-27 09:30:00,20.71,20.78,20.62,20.735,1111382.0,19.5167,19.5827,19.4319,19.5403,1111382.0
2023-09-27 10:00:00,20.735,20.77,20.6325,20.7,716317.0,19.5403,19.5733,19.4437,19.5073,716317.0
2023-09-27 10:30:00,20.685,20.81,20.665,20.69,642826.0,19.4932,19.611,19.4743,19.4979,642826.0
2023-09-27 11:00:00,20.69,20.8,20.69,20.775,620515.0,19.4979,19.6015,19.4979,19.578,620515.0
2023-09-27 11:30:00,20.7791,20.8,20.74,20.8,340858.0,19.5818,19.6015,19.545,19.6015,340858.0
2023-09-27 12:00:00,20.8,20.8501,20.7301,20.74,529544.0,19.6015,19.6487,19.5357,19.545,529544.0
2023-09-27 12:30:00,20.75,20.869,20.73,20.85,294781.0,19.5544,19.6666,19.5356,19.6487,294781.0
2023-09-27 13:00:00,20.8478,20.86,20.74,20.76,479847.0,19.6466,19.6581,19.545,19.5638,479847.0
2023-09-27 13:30:00,20.755,20.8475,20.74,20.81,330554.0,19.5591,19.6463,19.545,19.611,330554.0
2023-09-27 14:00:00,20.81,20.8875,20.77,20.8875,291500.0,19.611,19.684,19.5733,19.684,291500.0
2023-09-27 14:30:00,20.88,20.94,20.875,20.94,328627.0,19.6769,19.7335,19.6722,19.7335,328627.0
2023-09-27 15:00:00,20.93,20.96,20.89,20.92,677751.0,19.724,19.7523,19.6863,19.7146,677751.0
2023-09-27 15:30:00,20.92,20.99,20.87,20.97,2095992.0,19.7146,19.7806,19.6675,19.7617,2095992.0
2023-09-28 09:30:00,20.97,21.16,20.945,21.155,590700.0,19.7617,19.9408,19.7382,19.9361,590700.0
2023-09-28 10:00:00,21.1477,21.175,21.03,21.1,1784262.0,19.9292,19.9549,19.8183,19.8843,1784262.0
2023-09-28 10:30:00,21.11,21.18,21.0395,21.075,483212.0,19.8937,19.9596,19.8272,19.8607,483212.0
2023-09-28 11:00:00,21.08,21.165,21.0551,21.14,561502.0,19.8654,19.9455,19.8419,19.9219,561502.0
2023-09-28 11:30:00,21.15,21.195,21.08,21.175,461187.0,19.9314,19.9738,19.8654,19.9549,461187.0
2023-09-28 12:00:00,21.17,21.18,21.07,21.105,408187.0,19.9502,19.9596,19.856,19.889,408187.0
2023-09-28 12:30:00,21.095,21.095,20.9325,21.01,1179250.0,19.8795,19.8795,19.7264,19.7994,1179250.0
2023-09-28 13:00:00,21.01,21.06,20.86,20.87,911469.0,19.7994,19.8466,19.6581,19.6675,911469.0
2023-09-28 13:30:00,20.87,20.95,20.83,20.94,641512.0,19.6675,19.7429,19.6298,19.7335,641512.0
2023-09-28 14:00:00,20.9398,21.005,20.935,21.0,521055.0,19.7333,19.7947,19.7288,19.79,521055.0
2023-09-28 14:30:00,20.99,21.07,20.95,21.03,379679.0,19.7806,19.856,19.7429,19.8183,379679.0
2023-09-28 15:00:00,21.03,21.095,21.03,21.09,215016.0,19.8183,19.8795,19.8183,19.8748,215016.0
2023-09-28 15:30:00,21.085,21.12,21.02,21.1,1111892.0,19.8701,19.9031,19.8089,19.8843,1111892.0
2023-09-29 09:30:00,21.17,21.235,21.04,21.18,1159282.0,19.9502,20.0115,19.8277,19.9596,1159282.0
2023-09-29 10:00:00,21.185,21.24,20.975,21.03,2616478.0,19.9644,20.0162,19.7665,19.8183,2616478.0
2023-09-29 10:30:00,21.03,21.11,20.97,21.0199,1067493.0,19.8183,19.8937,19.7617,19.8088,1067493.0
2023-09-29 11:00:00,21.02,21.17,20.97,21.06,779686.0,19.8089,19.9502,19.7617,19.8466,779686.0
2023-09-29 11:30:00,21.055,21.09,20.985,21.03,436133.0,19.8418,19.8748,19.7759,19.8183,436133.0
2023-09-29 12:00:00,21.03,21.145,21.0,21.1,365495.0,19.8183,19.9267,19.79,19.8843,365495.0
2023-09-29 12:30:00,21.105,21.12,20.98,21.0072,535681.0,19.889,19.9031,19.7712,19.7968,535681.0
2023-09-29 13:00:00,21.005,21.005,20.95,20.975,746999.0,19.7947,19.7947,19.7429,19.7665,746999.0
2023-09-29 13:30:00,20.98,20.985,20.93,20.94,775771.0,19.7712,19.7759,19.724,19.7335,775771.0
2023-09-29 14:00:00,20.94,20.96,20.91,20.94,452622.0,19.7335,19.7523,19.7052,19.7335,452622.0
2023-09-29 14:30:00,20.94,21.02,20.915,21.005,552707.0,19.7335,19.8089,19.7099,19.7947,552707.0
2023-09-29 15:00:00,21.01,21.02,20.785,20.83,927030.0,19.7994,19.8089,19.5874,19.6298,927030.0
2023-09-29 15:30:00,20.8225,20.875,20.79,20.82,1237562.0,19.6227,19.6722,19.5921,19.6204,1237562.0
2023-10-02 09:30:00,20.82,20.96,20.42,20.5987,809568.0,19.6204,19.7523,19.2434,19.4118,809568.0
2023-10-02 10:00:00,20.58,20.645,20.27,20.27,662038.0,19.3942,19.4555,19.1021,19.1021,662038.0
2023-10-02 10:30:00,20.27,20.36,20.22,20.35,499344.0,19.1021,19.1869,19.055,19.1775,499344.0
2023-10-02 11:00:00,20.36,20.47,20.32,20.39,435668.0,19.1869,19.2905,19.1492,19.2152,435668.0
2023-10-02 11:30:00,20.39,20.4392,20.27,20.29,221816.0,19.2152,19.2615,19.1021,19.1209,221816.0
2023-10-02 12:00:00,20.28,20.35,20.26,20.3,398840.0,19.1115,19.1775,19.0926,19.1303,398840.0
2023-10-02 12:30:00,20.29,20.3289,20.23,20.24,607346.0,19.1209,19.1576,19.0644,19.0738,607346.0
2023-10-02 13:00:00,20.23,20.2601,20.14,20.15,513106.0,19.0644,19.0927,18.9796,18.989,513106.0
2023-10-02 13:30:00,20.15,20.18,20.0801,20.1302,333330.0,18.989,19.0173,18.9231,18.9703,333330.0
2023-10-02 14:00:00,20.1398,20.2,20.085,20.1042,261495.0,18.9794,19.0361,18.9277,18.9458,261495.0
2023-10-02 14:30:00,20.11,20.125,20.042,20.05,356339.0,18.9513,18.9654,18.8872,18.8947,356339.0
2023-10-02 15:00:00,20.04,20.07,19.95,19.995,1006051.0,18.8853,18.9136,18.8005,18.8429,1006051.0
2023-10-02 15:30:00,19.99,20.12,19.945,20.1,1495392.0,18.8382,18.9607,18.7958,18.9419,1495392.0
2023-10-03 09:30:00,19.92,20.12,19.92,20.105,641634.0,18.7722,18.9607,18.7722,18.9466,641634.0
2023-10-03 10:00:00,20.1,20.1,19.86,19.97,592630.0,18.9419,18.9419,18.7157,18.8194,592630.0
2023-10-03 10:30:00,19.965,19.985,19.825,19.85,440433.0,18.8146,18.8335,18.6827,18.7063,440433.0
2023-10-03 11:00:00,19.855,19.865,19.71,19.805,617633.0,18.711,18.7204,18.5743,18.6639,617633.0
2023-10-03 11:30:00,19.81,19.86,19.74,19.79,459238.0,18.6686,18.7157,18.6026,18.6497,459238.0
2023-10-03 12:00:00,19.7898,20.065,19.7898,20.06,361562.0,18.6495,18.9089,18.6495,18.9042,361562.0
2023-10-03 12:30:00,20.0601,20.12,19.99,19.9906,473987.0,18.9043,18.9607,18.8382,18.8388,473987.0
2023-10-03 13:00:00,19.99,20.03,19.9399,19.9698,205018.0,18.8382,18.8759,18.791,18.8192,205018.0
2023-10-03 13:30:00,19.97,19.97,19.8101,19.82,301423.0,18.8194,18.8194,18.6687,18.678,301423.0
2023-10-03 14:00:00,19.8197,19.885,19.79,19.8614,524592.0,18.6777,18.7393,18.6497,18.717,524592.0
2023-10-03 14:30:00,19.87,19.975,19.855,19.9701,356448.0,18.7251,18.8241,18.711,18.8195,356448.0
2023-10-03 15:00:00,19.97,20.03,19.97,19.995,468705.0,18.8194,18.8759,18.8194,18.8429,468705.0
2023-10-03 15:30:00,19.995,20.07,19.97,20.02,960126.0,18.8429,18.9136,18.8194,18.8665,960126.0
2023-10-04 09:30:00,19.61,19.68,19.14,19.29,1424284.0,18.4801,18.5461,18.0372,18.1785,1424284.0
2023-10-04 10:00:00,19.29,19.305,19.09,19.1,929732.0,18.1785,18.1927,17.9901,17.9995,929732.0
2023-10-04 10:30:00,19.1,19.195,18.975,19.005,1138786.0,17.9995,18.089,17.8817,17.91,1138786.0
2023-10-04 11:00:00,19.0003,19.2799,18.92,19.24,996976.0,17.9055,18.169,17.8299,18.1314,996976.0
2023-10-04 11:30:00,19.235,19.3301,19.13,19.29,1034296.0,18.1267,18.2163,18.0278,18.1785,1034296.0
2023-10-04 12:00:00,19.29,19.32,19.2,19.295,482563.0,18.1785,18.2068,18.0937,18.1833,482563.0
2023-10-04 12:30:00,19.3,19.368,19.25,19.29,495158.0,18.188,18.252,18.1408,18.1785,495158.0
2023-10-04 13:00:00,19.2801,19.31,19.215,19.225,663963.0,18.1692,18.1974,18.1079,18.1173,663963.0
2023-10-04 13:30:00,19.22,19.22,19.025,19.055,559343.0,18.1126,18.1126,17.9288,17.9571,559343.0
2023-10-04 14:00:00,19.05,19.205,19.01,19.1199,785877.0,17.9524,18.0984,17.9147,18.0182,785877.0
2023-10-04 14:30:00,19.12,19.15,19.045,19.095,392836.0,18.0183,18.0466,17.9477,17.9948,392836.0
2023-10-04 15:00:00,19.095,19.185,19.09,19.15,566603.0,17.9948,18.0796,17.9901,18.0466,566603.0
2023-10-04 15:30:00,19.15,19.18,19.11,19.165,1163177.0,18.0466,18.0749,18.0089,18.0607,1163177.0
2023-10-05 09:30:00,18.99,19.2899,18.88,19.27,770410.0,17.8958,18.1784,17.7922,18.1597,770410.0
2023-10-05 10:00:00,19.28,19.435,19.12,19.35,670251.0,18.1691,18.3152,18.0183,18.2351,670251.0
2023-10-05 10:30:00,19.35,19.4799,19.285,19.38,732875.0,18.2351,18.3575,18.1738,18.2634,732875.0
2023-10-05 11:00:00,19.37,19.38,19.165,19.2,521937.0,18.2539,18.2634,18.0607,18.0937,521937.0
2023-10-05 11:30:00,19.2,19.38,19.155,19.24,667029.0,18.0937,18.2634,18.0513,18.1314,667029.0
2023-10-05 12:00:00,19.23,19.26,19.175,19.24,291000.0,18.122,18.1503,18.0702,18.1314,291000.0
2023-10-05 12:30:00,19.24,19.3,19.215,19.24,247883.0,18.1314,18.188,18.1079,18.1314,247883.0
2023-10-05 13:00:00,19.23,19.245,19.16,19.22,261190.0,18.122,18.1361,18.056,18.1126,261190.0
2023-10-05 13:30:00,19.23,19.28,19.19,19.22,225188.0,18.122,18.1691,18.0843,18.1126,225188.0
2023-10-05 14:00:00,19.22,19.24,19.1101,19.1425,389580.0,18.1126,18.1314,18.009,18.0395,389580.0
2023-10-05 14:30:00,19.15,19.23,19.1425,19.155,424274.0,18.0466,18.122,18.0395,18.0513,424274.0
2023-10-05 15:00:00,19.155,19.19,19.135,19.18,351251.0,18.0513,18.0843,18.0325,18.0749,351251.0
2023-10-05 15:30:00,19.185,19.225,19.16,19.17,780422.0,18.0796,18.1173,18.056,18.0655,780422.0
2023-10-06 09:30:00,19.28,19.35,19.09,19.15,445730.0,18.1691,18.2351,17.9901,18.0466,445730.0
2023-10-06 10:00:00,19.16,19.215,19.02,19.19,683416.0,18.056,18.1079,17.9241,18.0843,683416.0
2023-10-06 10:30:00,19.195,19.25,19.115,19.15,254547.0,18.089,18.1408,18.0136,18.0466,254547.0
2023-10-06 11:00:00,19.15,19.36,19.13,19.3423,194824.0,18.0466,18.2445,18.0278,18.2278,194824.0
2023-10-06 11:30:00,19.3412,19.495,19.31,19.48,184407.0,18.2268,18.3717,18.1974,18.3576,184407.0
2023-10-06 12:00:00,19.485,19.5101,19.42,19.425,363432.0,18.3623,18.386,18.301,18.3058,363432.0
2023-10-06 12:30:00,19.44,19.49,19.38,19.395,571810.0,18.3199,18.367,18.2634,18.2775,571810.0
2023-10-06 13:00:00,19.395,19.4733,19.355,19.44,282576.0,18.2775,18.3513,18.2398,18.3199,282576.0
2023-10-06 13:30:00,19.44,19.48,19.395,19.475,215029.0,18.3199,18.3576,18.2775,18.3529,215029.0
2023-10-06 14:00:00,19.47,19.525,19.455,19.515,133521.0,18.3482,18.4,18.334,18.3906,133521.0
2023-10-06 14:30:00,19.51,19.555,19.505,19.515,428514.0,18.3859,18.4283,18.3812,18.3906,428514.0
2023-10-06 15:00:00,19.52,19.53,19.42,19.455,272384.0,18.3953,18.4047,18.301,18.334,272384.0
2023-10-06 15:30:00,19.455,19.47,19.39,19.4,801249.0,18.334,18.3482,18.2728,18.2822,801249.0
2023-10-09 09:30:00,20.04,20.29,19.915,20.285,1460199.0,18.8853,19.1209,18.7675,19.1162,1460199.0
2023-10-09 10:00:00,20.285,20.405,20.25,20.37,962618.0,19.1162,19.2293,19.0832,19.1963,962618.0
2023-10-09 10:30:00,20.3698,20.415,20.2006,20.25,424288.0,19.1961,19.2387,19.0367,19.0832,424288.0
2023-10-09 11:00:00,20.245,20.34,20.195,20.24,253110.0,19.0785,19.168,19.0314,19.0738,253110.0
2023-10-09 11:30:00,20.24,20.28,20.1677,20.245,493984.0,19.0738,19.1115,19.0057,19.0785,493984.0
2023-10-09 12:00:00,20.24,20.37,20.23,20.26,509043.0,19.0738,19.1963,19.0644,19.0926,509043.0
2023-10-09 12:30:00,20.26,20.3,20.225,20.285,291142.0,19.0926,19.1303,19.0597,19.1162,291142.0
2023-10-09 13:00:00,20.2897,20.325,20.24,20.29,226540.0,19.1206,19.1539,19.0738,19.1209,226540.0
2023-10-09 13:30:00,20.29,20.43,20.29,20.34,342354.0,19.1209,19.2529,19.1209,19.168,342354.0
2023-10-09 14:00:00,20.34,20.35,20.28,20.315,206653.0,19.168,19.1775,19.1115,19.1445,206653.0
2023-10-09 14:30:00,20.315,20.32,20.26,20.29,269502.0,19.1445,19.1492,19.0926,19.1209,269502.0
2023-10-09 15:00:00,20.295,20.33,20.275,20.3095,389471.0,19.1256,19.1586,19.1068,19.1393,389471.0
2023-10-09 15:30:00,20.305,20.35,20.265,20.34,902724.0,19.1351,19.1775,19.0974,19.168,902724.0
2023-10-10 09:30:00,20.31,20.36,20.095,20.14,549937.0,19.1398,19.1869,18.9372,18.9796,549937.0
2023-10-10 10:00:00,20.14,20.19,20.08,20.085,769959.0,18.9796,19.0267,18.923,18.9277,769959.0
2023-10-10 10:30:00,20.085,20.3,20.065,20.295,485200.0,18.9277,19.1303,18.9089,19.1256,485200.0
2023-10-10 11:00:00,20.295,20.37,20.26,20.3501,305263.0,19.1256,19.1963,19.0926,19.1776,305263.0
2023-10-10 11:30:00,20.355,20.405,20.25,20.36,527132.0,19.1822,19.2293,19.0832,19.1869,527132.0
2023-10-10 12:00:00,20.36,20.485,20.355,20.455,361962.0,19.1869,19.3047,19.1822,19.2764,361962.0
2023-10-10 12:30:00,20.45,20.48,20.4,20.445,236088.0,19.2717,19.3,19.2246,19.267,236088.0
2023-10-10 13:00:00,20.44,20.47,20.36,20.44,375009.0,19.2623,19.2905,19.1869,19.2623,375009.0
2023-10-10 13:30:00,20.44,20.46,20.38,20.4101,212170.0,19.2623,19.2811,19.2057,19.2341,212170.0
2023-10-10 14:00:00,20.415,20.44,20.35,20.35,355838.0,19.2387,19.2623,19.1775,19.1775,355838.0
2023-10-10 14:30:00,20.35,20.405,20.325,20.3902,331939.0,19.1775,19.2293,19.1539,19.2153,331939.0
2023-10-10 15:00:00,20.395,20.4075,20.3,20.32,372921.0,19.2199,19.2317,19.1303,19.1492,372921.0
2023-10-10 15:30:00,20.32,20.33,20.29,20.32,1001827.0,19.1492,19.1586,19.1209,19.1492,1001827.0
2023-10-11 09:30:00,20.15,20.4698,20.1,20.36,579936.0,18.989,19.2904,18.9419,19.1869,579936.0
2023-10-11 10:00:00,20.37,20.44,20.25,20.2668,816363.0,19.1963,19.2623,19.0832,19.0991,816363.0
2023-10-11 10:30:00,20.2699,20.275,20.1,20.2,431306.0,19.102,19.1068,18.9419,19.0361,431306.0
2023-10-11 11:00:00,20.21,20.26,20.11,20.18,850646.0,19.0455,19.0926,18.9513,19.0173,850646.0
2023-10-11 11:30:00,20.19,20.255,20.14,20.24,217775.0,19.0267,19.0879,18.9796,19.0738,217775.0
2023-10-11 12:00:00,20.24,20.36,20.24,20.33,272547.0,19.0738,19.1869,19.0738,19.1586,272547.0
2023-10-11 12:30:00,20.325,20.45,20.325,20.44,282622.0,19.1539,19.2717,19.1539,19.2623,282622.0
2023-10-11 13:00:00,20.44,20.485,20.4,20.46,295567.0,19.2623,19.3047,19.2246,19.2811,295567.0
2023-10-11 13:30:00,20.4596,20.5,20.43,20.48,179094.0,19.2807,19.3188,19.2529,19.3,179094.0
2023-10-11 14:00:00,20.475,20.49,20.4199,20.445,284842.0,19.2953,19.3094,19.2433,19.267,284842.0
2023-10-11 14:30:00,20.4484,20.52,20.4484,20.48,381428.0,19.2702,19.3377,19.2702,19.3,381428.0
2023-10-11 15:00:00,20.48,20.51,20.465,20.49,312977.0,19.3,19.3282,19.2858,19.3094,312977.0
2023-10-11 15:30:00,20.485,20.515,20.46,20.495,1063363.0,19.3047,19.333,19.2811,19.3141,1063363.0
2023-10-12 09:30:00,20.66,20.86,20.52,20.54,521660.0,19.4696,19.6581,19.3377,19.3565,521660.0
2023-10-12 10:00:00,20.535,20.625,20.45,20.485,451617.0,19.3518,19.4366,19.2717,19.3047,451617.0
2023-10-12 10:30:00,20.49,20.55,20.425,20.49,212975.0,19.3094,19.3659,19.2481,19.3094,212975.0
2023-10-12 11:00:00,20.495,20.615,20.495,20.55,748101.0,19.3141,19.4272,19.3141,19.3659,748101.0
2023-10-12 11:30:00,20.54,20.625,20.5126,20.5755,517831.0,19.3565,19.4366,19.3307,19.39,517831.0
2023-10-12 12:00:00,20.58,20.61,20.53,20.59,199289.0,19.3942,19.4225,19.3471,19.4036,199289.0
2023-10-12 12:30:00,20.59,20.62,20.56,20.59,260278.0,19.4036,19.4319,19.3754,19.4036,260278.0
2023-10-12 13:00:00,20.5903,20.5982,20.44,20.44,451687.0,19.4039,19.4114,19.2623,19.2623,451687.0
2023-10-12 13:30:00,20.43,20.47,20.33,20.37,463109.0,19.2529,19.2905,19.1586,19.1963,463109.0
2023-10-12 14:00:00,20.37,20.465,20.31,20.4601,501080.0,19.1963,19.2858,19.1398,19.2812,501080.0
2023-10-12 14:30:00,20.46,20.55,20.44,20.54,257861.0,19.2811,19.3659,19.2623,19.3565,257861.0
2023-10-12 15:00:00,20.54,20.59,20.53,20.555,269235.0,19.3565,19.4036,19.3471,19.3707,269235.0
2023-10-12 15:30:00,20.56,20.56,20.475,20.52,804670.0,19.3754,19.3754,19.2953,19.3377,804670.0
2023-10-13 09:30:00,20.95,21.1599,20.82,20.96,1180252.0,19.7429,19.9407,19.6204,19.7523,1180252.0
2023-10-13 10:00:00,20.95,21.105,20.925,21.095,554274.0,19.7429,19.889,19.7193,19.8795,554274.0
2023-10-13 10:30:00,21.09,21.13,20.995,21.005,743056.0,19.8748,19.9125,19.7853,19.7947,743056.0
2023-10-13 11:00:00,21.005,21.0601,20.945,21.0601,392407.0,19.7947,19.8466,19.7382,19.8466,392407.0
2023-10-13 11:30:00,21.06,21.1,21.0,21.025,359460.0,19.8466,19.8843,19.79,19.8136,359460.0
2023-10-13 12:00:00,21.03,21.08,21.01,21.06,384547.0,19.8183,19.8654,19.7994,19.8466,384547.0
2023-10-13 12:30:00,21.06,21.125,21.035,21.115,449685.0,19.8466,19.9078,19.823,19.8984,449685.0
2023-10-13 13:00:00,21.115,21.135,20.99,21.015,410095.0,19.8984,19.9172,19.7806,19.8041,410095.0
2023-10-13 13:30:00,21.015,21.075,21.0,21.0437,289408.0,19.8041,19.8607,19.79,19.8312,289408.0
2023-10-13 14:00:00,21.045,21.155,21.035,21.15,434442.0,19.8324,19.9361,19.823,19.9314,434442.0
2023-10-13 14:30:00,21.15,21.185,21.0925,21.13,252022.0,19.9314,19.9644,19.8772,19.9125,252022.0
2023-10-13 15:00:00,21.13,21.14,21.05,21.05,400490.0,19.9125,19.9219,19.8371,19.8371,400490.0
2023-10-13 15:30:00,21.05,21.09,21.005,21.09,1303549.0,19.8371,19.8748,19.7947,19.8748,1303549.0
2023-10-16 09:30:00,21.12,21.23,20.865,20.9,635576.0,19.9031,20.0068,19.6628,19.6958,635576.0
2023-10-16 10:00:00,20.9,20.92,20.71,20.83,1072236.0,19.6958,19.7146,19.5167,19.6298,1072236.0
2023-10-16 10:30:00,20.83,20.945,20.82,20.94,319924.0,19.6298,19.7382,19.6204,19.7335,319924.0
2023-10-16 11:00:00,20.94,21.075,20.94,21.02,333172.0,19.7335,19.8607,19.7335,19.8089,333172.0
2023-10-16 11:30:00,21.02,21.0205,20.9,20.96,389093.0,19.8089,19.8093,19.6958,19.7523,389093.0
2023-10-16 12:00:00,20.96,21.079,20.96,21.025,395545.0,19.7523,19.8645,19.7523,19.8136,395545.0
2023-10-16 12:30:00,21.02,21.036,21.005,21.03,214841.0,19.8089,19.8239,19.7947,19.8183,214841.0
2023-10-16 13:00:00,21.03,21.0642,20.945,21.015,262318.0,19.8183,19.8505,19.7382,19.8041,262318.0
2023-10-16 13:30:00,21.01,21.05,20.995,21.025,126574.0,19.7994,19.8371,19.7853,19.8136,126574.0
2023-10-16 14:00:00,21.02,21.075,20.9799,20.98,241087.0,19.8089,19.8607,19.7711,19.7712,241087.0
2023-10-16 14:30:00,20.99,21.02,20.97,20.995,201935.0,19.7806,19.8089,19.7617,19.7853,201935.0
2023-10-16 15:00:00,20.99,21.05,20.965,21.05,265372.0,19.7806,19.8371,19.757,19.8371,265372.0
2023-10-16 15:30:00,21.045,21.05,20.98,21.01,607231.0,19.8324,19.8371,19.7712,19.7994,607231.0
2023-10-17 09:30:00,20.84,21.13,20.84,21.12,313867.0,19.6392,19.9125,19.6392,19.9031,313867.0
2023-10-17 10:00:00,21.11,21.2401,21.095,21.24,467829.0,19.8937,20.0163,19.8795,20.0162,467829.0
2023-10-17 10:30:00,21.2411,21.34,21.215,21.315,421523.0,20.0172,20.1104,19.9926,20.0869,421523.0
2023-10-17 11:00:00,21.315,21.37,21.175,21.19,526879.0,20.0869,20.1387,19.9549,19.9691,526879.0
2023-10-17 11:30:00,21.19,21.19,21.015,21.145,453287.0,19.9691,19.9691,19.8041,19.9267,453287.0
2023-10-17 12:00:00,21.1482,21.165,21.08,21.12,184404.0,19.9297,19.9455,19.8654,19.9031,184404.0
2023-10-17 12:30:00,21.12,21.13,21.065,21.075,114610.0,19.9031,19.9125,19.8513,19.8607,114610.0
2023-10-17 13:00:00,21.08,21.15,21.08,21.115,162068.0,19.8654,19.9314,19.8654,19.8984,162068.0
2023-10-17 13:30:00,21.115,21.125,21.08,21.085,215746.0,19.8984,19.9078,19.8654,19.8701,215746.0
2023-10-17 14:00:00,21.08,21.2,21.06,21.195,409012.0,19.8654,19.9785,19.8466,19.9738,409012.0
2023-10-17 14:30:00,21.2,21.2,21.115,21.125,289665.0,19.9785,19.9785,19.8984,19.9078,289665.0
2023-10-17 15:00:00,21.13,21.1603,21.11,21.1561,283977.0,19.9125,19.9411,19.8937,19.9371,283977.0
2023-10-17 15:30:00,21.155,21.165,21.09,21.12,710330.0,19.9361,19.9455,19.8748,19.9031,710330.0
2023-10-18 09:30:00,21.25,21.35,21.185,21.22,532634.0,20.0256,20.1198,19.9644,19.9973,532634.0
2023-10-18 10:00:00,21.21,21.29,21.125,21.19,852020.0,19.9879,20.0633,19.9078,19.9691,852020.0
2023-10-18 10:30:00,21.2,21.28,21.12,21.155,363429.0,19.9785,20.0539,19.9031,19.9361,363429.0
2023-10-18 11:00:00,21.15,21.195,21.06,21.16,531521.0,19.9314,19.9738,19.8466,19.9408,531521.0
2023-10-18 11:30:00,21.17,21.205,21.125,21.14,541836.0,19.9502,19.9832,19.9078,19.9219,541836.0
2023-10-18 12:00:00,21.135,21.16,21.07,21.12,325406.0,19.9172,19.9408,19.856,19.9031,325406.0
2023-10-18 12:30:00,21.125,21.175,21.1,21.16,209530.0,19.9078,19.9549,19.8843,19.9408,209530.0
2023-10-18 13:00:00,21.16,21.255,21.15,21.2,401248.0,19.9408,20.0303,19.9314,19.9785,401248.0
2023-10-18 13:30:00,21.19,21.205,21.1,21.15,354978.0,19.9691,19.9832,19.8843,19.9314,354978.0
2023-10-18 14:00:00,21.15,21.2,21.125,21.17,379180.0,19.9314,19.9785,19.9078,19.9502,379180.0
2023-10-18 14:30:00,21.17,21.2,21.15,21.18,354284.0,19.9502,19.9785,19.9314,19.9596,354284.0
2023-10-18 15:00:00,21.18,21.25,21.14,21.245,578031.0,19.9596,20.0256,19.9219,20.0209,578031.0
2023-10-18 15:30:00,21.24,21.26,21.14,21.2,1528001.0,20.0162,20.035,19.9219,19.9785,1528001.0
2023-10-19 09:30:00,21.11,21.13,20.9,21.0599,389947.0,19.8937,19.9125,19.6958,19.8465,389947.0
2023-10-19 10:00:00,21.06,21.17,21.015,21.14,454538.0,19.8466,19.9502,19.8041,19.9219,454538.0
2023-10-19 10:30:00,21.13,21.145,21.05,21.14,191955.0,19.9125,19.9267,19.8371,19.9219,191955.0
2023-10-19 11:00:00,21.14,21.255,21.135,21.22,258750.0,19.9219,20.0303,19.9172,19.9973,258750.0
2023-10-19 11:30:00,21.22,21.26,21.16,21.21,222747.0,19.9973,20.035,19.9408,19.9879,222747.0
2023-10-19 12:00:00,21.21,21.319,21.165,21.24,385924.0,19.9879,20.0906,19.9455,20.0162,385924.0
2023-10-19 12:30:00,21.23,21.2499,21.105,21.1901,396312.0,20.0068,20.0255,19.889,19.9692,396312.0
2023-10-19 13:00:00,21.2,21.25,21.175,21.205,346787.0,19.9785,20.0256,19.9549,19.9832,346787.0
2023-10-19 13:30:00,21.215,21.23,21.09,21.135,301696.0,19.9926,20.0068,19.8748,19.9172,301696.0
2023-10-19 14:00:00,21.135,21.165,21.105,21.139,252211.0,19.9172,19.9455,19.889,19.921,252211.0
2023-10-19 14:30:00,21.13,21.135,21.07,21.075,248901.0,19.9125,19.9172,19.856,19.8607,248901.0
2023-10-19 15:00:00,21.07,21.135,21.06,21.13,1138242.0,19.856,19.9172,19.8466,19.9125,1138242.0
2023-10-19 15:30:00,21.13,21.19,21.1246,21.17,1121499.0,19.9125,19.9691,19.9074,19.9502,1121499.0
2023-10-20 09:30:00,21.18,21.2,20.91,20.97,302437.0,19.9596,19.9785,19.7052,19.7617,302437.0
2023-10-20 10:00:00,20.97,21.02,20.68,20.745,412641.0,19.7617,19.8089,19.4884,19.5497,412641.0
2023-10-20 10:30:00,20.75,20.955,20.731,20.8766,469606.0,19.5544,19.7476,19.5365,19.6737,469606.0
2023-10-20 11:00:00,20.87,20.9299,20.84,20.87,190434.0,19.6675,19.724,19.6392,19.6675,190434.0
2023-10-20 11:30:00,20.87,20.89,20.8201,20.84,411968.0,19.6675,19.6863,19.6205,19.6392,411968.0
2023-10-20 12:00:00,20.85,20.86,20.71,20.77,386010.0,19.6487,19.6581,19.5167,19.5733,386010.0
2023-10-20 12:30:00,20.77,20.82,20.71,20.71,344038.0,19.5733,19.6204,19.5167,19.5167,344038.0
2023-10-20 13:00:00,20.71,20.73,20.61,20.71,566438.0,19.5167,19.5356,19.4225,19.5167,566438.0
2023-10-20 13:30:00,20.71,20.725,20.66,20.695,287970.0,19.5167,19.5309,19.4696,19.5026,287970.0
2023-10-20 14:00:00,20.7,20.72,20.615,20.685,452146.0,19.5073,19.5261,19.4272,19.4932,452146.0
2023-10-20 14:30:00,20.68,20.68,20.6,20.6578,379785.0,19.4884,19.4884,19.4131,19.4675,379785.0
2023-10-20 15:00:00,20.655,20.705,20.65,20.695,430044.0,19.4649,19.512,19.4602,19.5026,430044.0
2023-10-20 15:30:00,20.695,20.71,20.64,20.645,777028.0,19.5026,19.5167,19.4508,19.4555,777028.0
2023-10-23 09:30:00,20.48,20.52,20.32,20.445,881382.0,19.3,19.3377,19.1492,19.267,881382.0
2023-10-23 10:00:00,20.45,20.51,20.315,20.425,316116.0,19.2717,19.3282,19.1445,19.2481,316116.0
2023-10-23 10:30:00,20.43,20.57,20.34,20.507,238888.0,19.2529,19.3848,19.168,19.3254,238888.0
2023-10-23 11:00:00,20.505,20.65,20.4839,20.525,392363.0,19.3235,19.4602,19.3036,19.3424,392363.0
2023-10-23 11:30:00,20.53,20.5652,20.4944,20.525,329890.0,19.3471,19.3803,19.3135,19.3424,329890.0
2023-10-23 12:00:00,20.52,20.52,20.275,20.31,450955.0,19.3377,19.3377,19.1068,19.1398,450955.0
2023-10-23 12:30:00,20.31,20.3101,20.155,20.24,358842.0,19.1398,19.1399,18.9937,19.0738,358842.0
2023-10-23 13:00:00,20.24,20.29,20.18,20.2,365714.0,19.0738,19.1209,19.0173,19.0361,365714.0
2023-10-23 13:30:00,20.1935,20.275,20.19,20.22,342040.0,19.03,19.1068,19.0267,19.055,342040.0
2023-10-23 14:00:00,20.225,20.27,20.1299,20.175,318170.0,19.0597,19.1021,18.97,19.0125,318170.0
2023-10-23 14:30:00,20.18,20.28,20.18,20.28,143382.0,19.0173,19.1115,19.0173,19.1115,143382.0
2023-10-23 15:00:00,20.28,20.29,20.19,20.195,245844.0,19.1115,19.1209,19.0267,19.0314,245844.0
2023-10-23 15:30:00,20.19,20.22,20.165,20.2,588907.0,19.0267,19.055,19.0031,19.0361,588907.0
2023-10-24 09:30:00,20.31,20.31,19.98,20.08,808775.0,19.1398,19.1398,18.8288,18.923,808775.0
2023-10-24 10:00:00,20.085,20.14,20.005,20.1,775624.0,18.9277,18.9796,18.8523,18.9419,775624.0
2023-10-24 10:30:00,20.105,20.16,20.04,20.05,598792.0,18.9466,18.9984,18.8853,18.8947,598792.0
2023-10-24 11:00:00,20.05,20.05,19.825,19.83,686513.0,18.8947,18.8947,18.6827,18.6874,686513.0
2023-10-24 11:30:00,19.83,19.84,19.705,19.74,1247646.0,18.6874,18.6968,18.5696,18.6026,1247646.0
2023-10-24 12:00:00,19.74,19.76,19.605,19.655,381965.0,18.6026,18.6215,18.4754,18.5225,381965.0
2023-10-24 12:30:00,19.655,19.745,19.625,19.745,504749.0,18.5225,18.6073,18.4942,18.6073,504749.0
2023-10-24 13:00:00,19.745,19.795,19.74,19.785,391556.0,18.6073,18.6544,18.6026,18.645,391556.0
2023-10-24 13:30:00,19.7949,19.8193,19.75,19.78,339183.0,18.6543,18.6773,18.612,18.6403,339183.0
2023-10-24 14:00:00,19.78,19.82,19.75,19.775,398172.0,18.6403,18.678,18.612,18.6356,398172.0
2023-10-24 14:30:00,19.78,19.8,19.75,19.76,327216.0,18.6403,18.6592,18.612,18.6215,327216.0
2023-10-24 15:00:00,19.765,19.785,19.7025,19.75,498794.0,18.6262,18.645,18.5673,18.612,498794.0
2023-10-24 15:30:00,19.76,19.79,19.65,19.67,1697486.0,18.6215,18.6497,18.5178,18.5366,1697486.0
2023-10-25 09:30:00,19.73,19.83,19.55,19.59,599604.0,18.5932,18.6874,18.4236,18.4613,599604.0
2023-10-25 10:00:00,19.59,19.62,19.485,19.61,521849.0,18.4613,18.4895,18.3623,18.4801,521849.0
2023-10-25 10:30:00,19.61,19.625,19.47,19.61,419576.0,18.4801,18.4942,18.3482,18.4801,419576.0
2023-10-25 11:00:00,19.61,19.67,19.5,19.54,1035078.0,18.4801,18.5366,18.3764,18.4141,1035078.0
2023-10-25 11:30:00,19.54,19.57,19.475,19.51,531717.0,18.4141,18.4424,18.3529,18.3859,531717.0
2023-10-25 12:00:00,19.5,19.555,19.47,19.53,649621.0,18.3764,18.4283,18.3482,18.4047,649621.0
2023-10-25 12:30:00,19.53,19.745,19.53,19.7,379562.0,18.4047,18.6073,18.4047,18.5649,379562.0
2023-10-25 13:00:00,19.7,19.7701,19.67,19.7287,378716.0,18.5649,18.631,18.5366,18.592,378716.0
2023-10-25 13:30:00,19.72,19.76,19.685,19.73,542361.0,18.5838,18.6215,18.5508,18.5932,542361.0
2023-10-25 14:00:00,19.735,19.89,19.7325,19.89,436065.0,18.5979,18.744,18.5955,18.744,436065.0
2023-10-25 14:30:00,19.885,19.93,19.85,19.86,420176.0,18.7393,18.7817,18.7063,18.7157,420176.0
2023-10-25 15:00:00,19.86,19.9,19.83,19.84,561247.0,18.7157,18.7534,18.6874,18.6968,561247.0
2023-10-25 15:30:00,19.845,19.845,19.79,19.83,1340026.0,18.7016,18.7016,18.6497,18.6874,1340026.0
2023-10-26 09:30:00,19.49,19.59,19.29,19.48,499536.0,18.367,18.4613,18.1785,18.3576,499536.0
2023-10-26 10:00:00,19.485,19.62,19.44,19.6,242653.0,18.3623,18.4895,18.3199,18.4707,242653.0
2023-10-26 10:30:00,19.6,19.775,19.6,19.7,262854.0,18.4707,18.6356,18.4707,18.5649,262854.0
2023-10-26 11:00:00,19.705,19.74,19.64,19.655,208132.0,18.5696,18.6026,18.5084,18.5225,208132.0
2023-10-26 11:30:00,19.65,19.69,19.595,19.65,190250.0,18.5178,18.5555,18.466,18.5178,190250.0
2023-10-26 12:00:00,19.65,19.65,19.435,19.47,106571.0,18.5178,18.5178,18.3152,18.3482,106571.0
2023-10-26 12:30:00,19.46,19.555,19.44,19.5,133935.0,18.3387,18.4283,18.3199,18.3764,133935.0
2023-10-26 13:00:00,19.5,19.54,19.48,19.485,164154.0,18.3764,18.4141,18.3576,18.3623,164154.0
2023-10-26 13:30:00,19.48,19.515,19.3919,19.515,477539.0,18.3576,18.3906,18.2746,18.3906,477539.0
2023-10-26 14:00:00,19.515,19.56,19.48,19.51,515019.0,18.3906,18.433,18.3576,18.3859,515019.0
2023-10-26 14:30:00,19.515,19.59,19.5,19.57,347447.0,18.3906,18.4613,18.3764,18.4424,347447.0
2023-10-26 15:00:00,19.58,19.6196,19.48,19.5034,471825.0,18.4518,18.4891,18.3576,18.3796,471825.0
2023-10-26 15:30:00,19.5,19.6,19.495,19.57,1262220.0,18.3764,18.4707,18.3717,18.4424,1262220.0
2023-10-27 09:30:00,19.68,19.68,19.11,19.13,777694.0,18.5461,18.5461,18.0089,18.0278,777694.0
2023-10-27 10:00:00,19.12,19.31,18.95,19.24,747217.0,18.0183,18.1974,17.8581,18.1314,747217.0
2023-10-27 10:30:00,19.24,19.26,19.06,19.255,432352.0,18.1314,18.1503,17.9618,18.1456,432352.0
2023-10-27 11:00:00,19.26,19.32,19.2,19.25,431472.0,18.1503,18.2068,18.0937,18.1408,431472.0
2023-10-27 11:30:00,19.26,19.35,19.235,19.33,434759.0,18.1503,18.2351,18.1267,18.2162,434759.0
2023-10-27 12:00:00,19.33,19.335,19.235,19.26,384839.0,18.2162,18.2209,18.1267,18.1503,384839.0
2023-10-27 12:30:00,19.25,19.31,19.24,19.28,461215.0,18.1408,18.1974,18.1314,18.1691,461215.0
2023-10-27 13:00:00,19.275,19.2956,19.09,19.1403,711353.0,18.1644,18.1838,17.9901,18.0375,711353.0
2023-10-27 13:30:00,19.145,19.265,19.12,19.25,517632.0,18.0419,18.155,18.0183,18.1408,517632.0
2023-10-27 14:00:00,19.25,19.32,19.23,19.3,424013.0,18.1408,18.2068,18.122,18.188,424013.0
2023-10-27 14:30:00,19.305,19.355,19.26,19.29,699141.0,18.1927,18.2398,18.1503,18.1785,699141.0
2023-10-27 15:00:00,19.28,19.305,19.2,19.295,925749.0,18.1691,18.1927,18.0937,18.1833,925749.0
2023-10-27 15:30:00,19.295,19.36,19.25,19.36,1643599.0,18.1833,18.2445,18.1408,18.2445,1643599.0
2023-10-30 09:30:00,19.49,19.73,19.46,19.58,721048.0,18.367,18.5932,18.3387,18.4518,721048.0
2023-10-30 10:00:00,19.57,19.605,19.22,19.28,606294.0,18.4424,18.4754,18.1126,18.1691,606294.0
2023-10-30 10:30:00,19.27,19.29,19.075,19.09,455898.0,18.1597,18.1785,17.9759,17.9901,455898.0
2023-10-30 11:00:00,19.09,19.135,19.0299,19.04,347451.0,17.9901,18.0325,17.9334,17.9429,347451.0
2023-10-30 11:30:00,19.04,19.12,19.02,19.1,547287.0,17.9429,18.0183,17.9241,17.9995,547287.0
2023-10-30 12:00:00,19.1,19.155,19.07,19.13,360004.0,17.9995,18.0513,17.9712,18.0278,360004.0
2023-10-30 12:30:00,19.13,19.2099,19.0698,19.1303,272532.0,18.0278,18.1031,17.971,18.028,272532.0
2023-10-30 13:00:00,19.13,19.16,19.05,19.09,211460.0,18.0278,18.056,17.9524,17.9901,211460.0
2023-10-30 13:30:00,19.095,19.23,19.085,19.23,399047.0,17.9948,18.122,17.9854,18.122,399047.0
2023-10-30 14:00:00,19.225,19.26,19.109,19.13,299828.0,18.1173,18.1503,18.008,18.0278,299828.0
2023-10-30 14:30:00,19.14,19.16,19.11,19.125,181570.0,18.0372,18.056,18.0089,18.023,181570.0
2023-10-30 15:00:00,19.13,19.18,19.12,19.165,316516.0,18.0278,18.0749,18.0183,18.0607,316516.0
2023-10-30 15:30:00,19.17,19.19,19.13,19.14,1501943.0,18.0655,18.0843,18.0278,18.0372,1501943.0
2023-10-31 09:30:00,19.28,19.28,19.01,19.095,608837.0,18.1691,18.1691,17.9147,17.9948,608837.0
2023-10-31 10:00:00,19.09,19.28,19.04,19.145,934004.0,17.9901,18.1691,17.9429,18.0419,934004.0
2023-10-31 10:30:00,19.14,19.21,19.1,19.195,277880.0,18.0372,18.1031,17.9995,18.089,277880.0
2023-10-31 11:00:00,19.2,19.22,19.16,19.195,358624.0,18.0937,18.1126,18.056,18.089,358624.0
2023-10-31 11:30:00,19.2,19.25,19.185,19.245,293384.0,18.0937,18.1408,18.0796,18.1361,293384.0
2023-10-31 12:00:00,19.245,19.31,19.16,19.177,477510.0,18.1361,18.1974,18.056,18.0721,477510.0
2023-10-31 12:30:00,19.175,19.2,19.13,19.175,278116.0,18.0702,18.0937,18.0278,18.0702,278116.0
2023-10-31 13:00:00,19.179,19.19,19.11,19.14,222147.0,18.0739,18.0843,18.0089,18.0372,222147.0
2023-10-31 13:30:00,19.145,19.16,19.08,19.135,283332.0,18.0419,18.056,17.9806,18.0325,283332.0
2023-10-31 14:00:00,19.135,19.15,18.997,19.005,511881.0,18.0325,18.0466,17.9024,17.91,511881.0
2023-10-31 14:30:00,19.0099,19.1,18.94,19.08,541936.0,17.9146,17.9995,17.8487,17.9806,541936.0
2023-10-31 15:00:00,19.08,19.12,19.05,19.06,726512.0,17.9806,18.0183,17.9524,17.9618,726512.0
2023-10-31 15:30:00,19.065,19.1,19.01,19.07,2128625.0,17.9665,17.9995,17.9147,17.9712,2128625.0
2023-11-01 09:30:00,19.32,19.32,19.03,19.1,620739.0,18.2068,18.2068,17.9335,17.9995,620739.0
2023-11-01 10:00:00,19.1,19.26,19.1,19.24,1117498.0,17.9995,18.1503,17.9995,18.1314,1117498.0
2023-11-01 10:30:00,19.23,19.27,19.17,19.21,550811.0,18.122,18.1597,18.0655,18.1031,550811.0
2023-11-01 11:00:00,19.2105,19.25,19.17,19.195,422272.0,18.1036,18.1408,18.0655,18.089,422272.0
2023-11-01 11:30:00,19.19,19.22,19.139,19.19,469755.0,18.0843,18.1126,18.0362,18.0843,469755.0
2023-11-01 12:00:00,19.18,19.25,19.13,19.135,605886.0,18.0749,18.1408,18.0278,18.0325,605886.0
2023-11-01 12:30:00,19.13,19.13,19.04,19.085,371759.0,18.0278,18.0278,17.9429,17.9854,371759.0
2023-11-01 13:00:00,19.085,19.1,18.98,19.02,422881.0,17.9854,17.9995,17.8864,17.9241,422881.0
2023-11-01 13:30:00,19.025,19.035,18.9601,19.025,409848.0,17.9288,17.9382,17.8676,17.9288,409848.0
2023-11-01 14:00:00,19.03,19.09,18.98,19.015,351489.0,17.9335,17.9901,17.8864,17.9194,351489.0
2023-11-01 14:30:00,19.02,19.08,18.95,18.96,761166.0,17.9241,17.9806,17.8581,17.8676,761166.0
2023-11-01 15:00:00,18.97,19.1,18.96,19.06,462719.0,17.877,17.9995,17.8676,17.9618,462719.0
2023-11-01 15:30:00,19.05,19.1,19.0,19.01,2178122.0,17.9524,17.9995,17.9052,17.9147,2178122.0
2023-11-02 09:30:00,19.24,19.56,19.03,19.23,1331819.0,18.1314,18.433,17.9335,18.122,1331819.0
2023-11-02 10:00:00,19.23,19.28,18.98,19.05,1231398.0,18.122,18.1691,17.8864,17.9524,1231398.0
2023-11-02 10:30:00,19.05,19.425,19.04,19.425,1202542.0,17.9524,18.3058,17.9429,18.3058,1202542.0
2023-11-02 11:00:00,19.43,19.435,19.255,19.41,639114.0,18.3105,18.3152,18.1456,18.2916,639114.0
2023-11-02 11:30:00,19.42,19.59,19.39,19.4409,1183376.0,18.301,18.4613,18.2728,18.3207,1183376.0
2023-11-02 12:00:00,19.44,19.575,19.425,19.425,955344.0,18.3199,18.4471,18.3058,18.3058,955344.0
2023-11-02 12:30:00,19.425,19.51,19.425,19.445,504445.0,18.3058,18.3859,18.3058,18.3246,504445.0
2023-11-02 13:00:00,19.45,19.53,19.44,19.51,446631.0,18.3293,18.4047,18.3199,18.3859,446631.0
2023-11-02 13:30:00,19.51,19.555,19.405,19.465,604029.0,18.3859,18.4283,18.2869,18.3435,604029.0
2023-11-02 14:00:00,19.46,19.505,19.41,19.49,730094.0,18.3387,18.3812,18.2916,18.367,730094.0
2023-11-02 14:30:00,19.5,19.5121,19.455,19.48,648618.0,18.3764,18.3878,18.334,18.3576,648618.0
2023-11-02 15:00:00,19.48,19.56,19.465,19.525,1404967.0,18.3576,18.433,18.3435,18.4,1404967.0
2023-11-02 15:30:00,19.53,19.6,19.47,19.48,3823866.0,18.4047,18.4707,18.3482,18.3576,3823866.0
2023-11-03 09:30:00,19.52,19.74,19.35,19.63,919895.0,18.3953,18.6026,18.2351,18.4989,919895.0
2023-11-03 10:00:00,19.64,19.65,19.3,19.3,1599964.0,18.5084,18.5178,18.188,18.188,1599964.0
2023-11-03 10:30:00,19.3,19.315,19.07,19.08,1144959.0,18.188,18.2021,17.9712,17.9806,1144959.0
2023-11-03 11:00:00,19.085,19.3,19.02,19.28,844817.0,17.9854,18.188,17.9241,18.1691,844817.0
2023-11-03 11:30:00,19.28,19.455,19.25,19.39,654938.0,18.1691,18.334,18.1408,18.2728,654938.0
2023-11-03 12:00:00,19.39,19.435,19.27,19.385,803126.0,18.2728,18.3152,18.1597,18.2681,803126.0
2023-11-03 12:30:00,19.385,19.455,19.34,19.415,522957.0,18.2681,18.334,18.2257,18.2963,522957.0
2023-11-03 13:00:00,19.42,19.46,19.25,19.265,723818.0,18.301,18.3387,18.1408,18.155,723818.0
2023-11-03 13:30:00,19.27,19.3075,19.23,19.305,400897.0,18.1597,18.195,18.122,18.1927,400897.0
2023-11-03 14:00:00,19.3,19.31,19.2,19.22,562526.0,18.188,18.1974,18.0937,18.1126,562526.0
2023-11-03 14:30:00,19.225,19.28,19.17,19.17,876542.0,18.1173,18.1691,18.0655,18.0655,876542.0
2023-11-03 15:00:00,19.17,19.225,19.14,19.21,760605.0,18.0655,18.1173,18.0372,18.1031,760605.0
2023-11-03 15:30:00,19.21,19.22,19.11,19.125,1813490.0,18.1031,18.1126,18.0089,18.023,1813490.0
2023-11-06 09:30:00,19.29,19.36,19.12,19.165,443110.0,18.1785,18.2445,18.0183,18.0607,443110.0
2023-11-06 10:00:00,19.165,19.2475,19.085,19.19,457563.0,18.0607,18.1385,17.9854,18.0843,457563.0
2023-11-06 10:30:00,19.19,19.2,19.08,19.1175,448173.0,18.0843,18.0937,17.9806,18.016,448173.0
2023-11-06 11:00:00,19.115,19.22,19.08,19.185,886974.0,18.0136,18.1126,17.9806,18.0796,886974.0
2023-11-06 11:30:00,19.1798,19.26,19.1574,19.215,294322.0,18.0747,18.1503,18.0536,18.1079,294322.0
2023-11-06 12:00:00,19.215,19.235,19.125,19.1301,270292.0,18.1079,18.1267,18.023,18.0279,270292.0
2023-11-06 12:30:00,19.1392,19.15,19.05,19.055,249326.0,18.0364,18.0466,17.9524,17.9571,249326.0
2023-11-06 13:00:00,19.055,19.055,18.94,18.95,259435.0,17.9571,17.9571,17.8487,17.8581,259435.0
2023-11-06 13:30:00,18.955,19.01,18.925,19.005,383548.0,17.8628,17.9147,17.8346,17.91,383548.0
2023-11-06 14:00:00,19.0,19.01,18.89,18.93,272920.0,17.9052,17.9147,17.8016,17.8393,272920.0
2023-11-06 14:30:00,18.935,18.9875,18.93,18.935,358762.0,17.844,17.8935,17.8393,17.844,358762.0
2023-11-06 15:00:00,18.93,18.94,18.88,18.895,637335.0,17.8393,17.8487,17.7922,17.8063,637335.0
2023-11-06 15:30:00,18.895,18.895,18.795,18.81,1785829.0,17.8063,17.8063,17.7121,17.7262,1785829.0
2023-11-07 09:30:00,18.53,18.5445,18.13,18.225,1096081.0,17.4623,17.476,17.0854,17.1749,1096081.0
2023-11-07 10:00:00,18.22,18.285,18.095,18.135,1077700.0,17.1702,17.2314,17.0524,17.0901,1077700.0
2023-11-07 10:30:00,18.13,18.185,18.08,18.11,511380.0,17.0854,17.1372,17.0383,17.0665,511380.0
2023-11-07 11:00:00,18.12,18.15,18.0,18.02,393513.0,17.076,17.1042,16.9629,16.9817,393513.0
2023-11-07 11:30:00,18.02,18.075,17.98,17.985,475263.0,16.9817,17.0335,16.944,16.9487,475263.0
2023-11-07 12:00:00,17.98,18.02,17.92,17.975,431009.0,16.944,16.9817,16.8875,16.9393,431009.0
2023-11-07 12:30:00,17.97,18.005,17.91,17.99,460581.0,16.9346,16.9676,16.8781,16.9534,460581.0
2023-11-07 13:00:00,17.99,18.03,17.95,18.01,416941.0,16.9534,16.9911,16.9157,16.9723,416941.0
2023-11-07 13:30:00,18.005,18.08,18.0,18.06,446389.0,16.9676,17.0383,16.9629,17.0194,446389.0
2023-11-07 14:00:00,18.06,18.0699,17.98,18.015,529753.0,17.0194,17.0287,16.944,16.977,529753.0
2023-11-07 14:30:00,18.015,18.03,17.905,17.91,720720.0,16.977,16.9911,16.8733,16.8781,720720.0
2023-11-07 15:00:00,17.91,17.935,17.8517,17.925,879621.0,16.8781,16.9016,16.8231,16.8922,879621.0
2023-11-07 15:30:00,17.925,17.97,17.85,17.89,2043198.0,16.8922,16.9346,16.8215,16.8592,2043198.0
2023-11-08 09:30:00,17.74,17.8,17.5197,17.59,1591798.0,16.7178,16.7744,16.5102,16.5765,1591798.0
2023-11-08 10:00:00,17.59,17.65,17.54,17.545,599732.0,16.5765,16.633,16.5294,16.5341,599732.0
2023-11-08 10:30:00,17.545,17.6,17.45,17.49,489834.0,16.5341,16.5859,16.4446,16.4823,489834.0
2023-11-08 11:00:00,17.5,17.57,17.46,17.55,1102178.0,16.4917,16.5576,16.454,16.5388,1102178.0
2023-11-08 11:30:00,17.54,17.57,17.425,17.475,863436.0,16.5294,16.5576,16.421,16.4681,863436.0
2023-11-08 12:00:00,17.4794,17.49,17.33,17.36,1186810.0,16.4723,16.4823,16.3315,16.3597,1186810.0
2023-11-08 12:30:00,17.36,17.36,17.24,17.32,1241237.0,16.3597,16.3597,16.2467,16.322,1241237.0
2023-11-08 13:00:00,17.33,17.44,17.27,17.39,712793.0,16.3315,16.4351,16.2749,16.388,712793.0
2023-11-08 13:30:00,17.3856,17.515,17.33,17.495,781315.0,16.3839,16.5058,16.3315,16.487,781315.0
2023-11-08 14:00:00,17.4902,17.55,17.465,17.495,547648.0,16.4824,16.5388,16.4587,16.487,547648.0
2023-11-08 14:30:00,17.495,17.54,17.485,17.49,631578.0,16.487,16.5294,16.4775,16.4823,631578.0
2023-11-08 15:00:00,17.49,17.49,17.41,17.43,797565.0,16.4823,16.4823,16.4069,16.4257,797565.0
2023-11-08 15:30:00,17.43,17.55,17.395,17.53,2478793.0,16.4257,16.5388,16.3927,16.5199,2478793.0
2023-11-09 09:30:00,17.75,17.75,17.5,17.61,1672932.0,16.7273,16.7273,16.4917,16.5953,1672932.0
2023-11-09 10:00:00,17.615,18.01,17.605,18.0099,1598585.0,16.6001,16.9723,16.5906,16.9722,1598585.0
2023-11-09 10:30:00,18.01,18.13,17.94,17.945,1285178.0,16.9723,17.0854,16.9063,16.911,1285178.0
2023-11-09 11:00:00,17.94,17.96,17.74,17.8,888274.0,16.9063,16.9252,16.7178,16.7744,888274.0
2023-11-09 11:30:00,17.81,17.82,17.71,17.71,546314.0,16.7838,16.7932,16.6896,16.6896,546314.0
2023-11-09 12:00:00,17.71,17.84,17.63,17.84,453270.0,16.6896,16.8121,16.6142,16.8121,453270.0
2023-11-09 12:30:00,17.845,17.89,17.735,17.84,586395.0,16.8168,16.8592,16.7131,16.8121,586395.0
2023-11-09 13:00:00,17.83,17.88,17.7201,17.805,662901.0,16.8027,16.8498,16.6991,16.7791,662901.0
2023-11-09 13:30:00,17.8,17.805,17.7,17.715,484618.0,16.7744,16.7791,16.6802,16.6943,484618.0
2023-11-09 14:00:00,17.71,17.715,17.64,17.6401,472238.0,16.6896,16.6943,16.6236,16.6237,472238.0
2023-11-09 14:30:00,17.64,17.65,17.57,17.585,522863.0,16.6236,16.633,16.5576,16.5718,522863.0
2023-11-09 15:00:00,17.585,17.635,17.58,17.605,525288.0,16.5718,16.6189,16.5671,16.5906,525288.0
2023-11-09 15:30:00,17.6,17.61,17.49,17.52,1514335.0,16.5859,16.5953,16.4823,16.5105,1514335.0
2023-11-10 09:30:00,17.79,17.79,17.58,17.74,662614.0,16.765,16.765,16.5671,16.7178,662614.0
2023-11-10 10:00:00,17.74,17.855,17.695,17.82,380051.0,16.7178,16.8262,16.6754,16.7932,380051.0
2023-11-10 10:30:00,17.825,17.8299,17.67,17.745,453429.0,16.798,16.8026,16.6519,16.7226,453429.0
2023-11-10 11:00:00,17.745,17.86,17.715,17.85,428535.0,16.7226,16.8309,16.6943,16.8215,428535.0
2023-11-10 11:30:00,17.85,17.94,17.795,17.935,553433.0,16.8215,16.9063,16.7697,16.9016,553433.0
2023-11-10 12:00:00,17.93,17.9401,17.84,17.895,463305.0,16.8969,16.9064,16.8121,16.8639,463305.0
2023-11-10 12:30:00,17.9,18.01,17.9,18.01,395691.0,16.8686,16.9723,16.8686,16.9723,395691.0
2023-11-10 13:00:00,18.01,18.025,17.9201,17.955,332150.0,16.9723,16.9864,16.8876,16.9205,332150.0
2023-11-10 13:30:00,17.95,17.98,17.94,17.9577,404757.0,16.9157,16.944,16.9063,16.923,404757.0
2023-11-10 14:00:00,17.955,18.05,17.955,18.015,557655.0,16.9205,17.01,16.9205,16.977,557655.0
2023-11-10 14:30:00,18.01,18.02,17.96,18.005,393512.0,16.9723,16.9817,16.9252,16.9676,393512.0
2023-11-10 15:00:00,18.0,18.0675,17.99,18.06,475671.0,16.9629,17.0265,16.9534,17.0194,475671.0
2023-11-10 15:30:00,18.06,18.07,18.025,18.07,1211601.0,17.0194,17.0288,16.9864,17.0288,1211601.0
2023-11-13 09:30:00,18.03,18.185,18.0,18.155,733328.0,16.9911,17.1372,16.9629,17.1089,733328.0
2023-11-13 10:00:00,18.155,18.225,18.14,18.155,307048.0,17.1089,17.1749,17.0948,17.1089,307048.0
2023-11-13 10:30:00,18.15,18.18,18.08,18.165,196650.0,17.1042,17.1325,17.0383,17.1184,196650.0
2023-11-13 11:00:00,18.165,18.268,18.15,18.26,424265.0,17.1184,17.2154,17.1042,17.2079,424265.0
2023-11-13 11:30:00,18.26,18.27,18.18,18.23,407002.0,17.2079,17.2173,17.1325,17.1796,407002.0
2023-11-13 12:00:00,18.235,18.26,18.15,18.1574,342378.0,17.1843,17.2079,17.1042,17.1112,342378.0
2023-11-13 12:30:00,18.155,18.175,18.0641,18.085,398895.0,17.1089,17.1278,17.0233,17.043,398895.0
2023-11-13 13:00:00,18.085,18.14,18.06,18.08,420513.0,17.043,17.0948,17.0194,17.0383,420513.0
2023-11-13 13:30:00,18.08,18.1402,18.07,18.13,342876.0,17.0383,17.095,17.0288,17.0854,342876.0
2023-11-13 14:00:00,18.14,18.15,18.11,18.1204,265517.0,17.0948,17.1042,17.0665,17.0763,265517.0
2023-11-13 14:30:00,18.125,18.195,18.125,18.15,347985.0,17.0807,17.1466,17.0807,17.1042,347985.0
2023-11-13 15:00:00,18.1408,18.185,18.12,18.165,324462.0,17.0956,17.1372,17.076,17.1184,324462.0
2023-11-13 15:30:00,18.165,18.1751,18.1,18.135,975814.0,17.1184,17.1279,17.0571,17.0901,975814.0
2023-11-14 09:30:00,18.23,18.36,18.2,18.265,500423.0,17.1796,17.3021,17.1513,17.2126,500423.0
2023-11-14 10:00:00,18.26,18.32,18.22,18.315,247569.0,17.2079,17.2644,17.1702,17.2597,247569.0
2023-11-14 10:30:00,18.315,18.36,18.26,18.32,374982.0,17.2597,17.3021,17.2079,17.2644,374982.0
2023-11-14 11:00:00,18.325,18.37,18.3,18.335,199057.0,17.2691,17.3115,17.2456,17.2786,199057.0
2023-11-14 11:30:00,18.34,18.3822,18.26,18.295,255664.0,17.2833,17.323,17.2079,17.2409,255664.0
2023-11-14 12:00:00,18.295,18.3,18.055,18.07,986790.0,17.2409,17.2456,17.0147,17.0288,986790.0
2023-11-14 12:30:00,18.065,18.15,18.04,18.06,378253.0,17.0241,17.1042,17.0006,17.0194,378253.0
2023-11-14 13:00:00,18.06,18.18,18.06,18.165,280444.0,17.0194,17.1325,17.0194,17.1184,280444.0
2023-11-14 13:30:00,18.165,18.225,18.16,18.2,204197.0,17.1184,17.1749,17.1136,17.1513,204197.0
2023-11-14 14:00:00,18.2,18.225,18.17,18.225,309702.0,17.1513,17.1749,17.1231,17.1749,309702.0
2023-11-14 14:30:00,18.23,18.285,18.22,18.25,268916.0,17.1796,17.2314,17.1702,17.1985,268916.0
2023-11-14 15:00:00,18.245,18.275,18.21,18.235,314551.0,17.1938,17.222,17.1608,17.1843,314551.0
2023-11-14 15:30:00,18.235,18.25,18.18,18.21,736890.0,17.1843,17.1985,17.1325,17.1608,736890.0
2023-11-15 09:30:00,18.12,18.255,17.97,18.015,513596.0,17.076,17.2032,16.9346,16.977,513596.0
2023-11-15 10:00:00,18.01,18.14,18.005,18.125,242834.0,16.9723,17.0948,16.9676,17.0807,242834.0
2023-11-15 10:30:00,18.12,18.23,18.12,18.185,458940.0,17.076,17.1796,17.076,17.1372,458940.0
2023-11-15 11:00:00,18.18,18.23,18.145,18.22,329054.0,17.1325,17.1796,17.0995,17.1702,329054.0
2023-11-15 11:30:00,18.2195,18.26,18.16,18.2299,478547.0,17.1697,17.2079,17.1136,17.1795,478547.0
2023-11-15 12:00:00,18.23,18.25,18.18,18.2199,249765.0,17.1796,17.1985,17.1325,17.1701,249765.0
2023-11-15 12:30:00,18.21,18.22,18.155,18.16,271295.0,17.1608,17.1702,17.1089,17.1136,271295.0
2023-11-15 13:00:00,18.16,18.2,18.13,18.1627,290336.0,17.1136,17.1513,17.0854,17.1162,290336.0
2023-11-15 13:30:00,18.17,18.17,18.01,18.04,417540.0,17.1231,17.1231,16.9723,17.0006,417540.0
2023-11-15 14:00:00,18.045,18.09,18.02,18.04,421635.0,17.0053,17.0477,16.9817,17.0006,421635.0
2023-11-15 14:30:00,18.045,18.05,17.97,18.005,404052.0,17.0053,17.01,16.9346,16.9676,404052.0
2023-11-15 15:00:00,18.0082,18.0082,17.91,17.94,465067.0,16.9706,16.9706,16.8781,16.9063,465067.0
2023-11-15 15:30:00,17.94,17.97,17.87,17.91,990094.0,16.9063,16.9346,16.8404,16.8781,990094.0
2023-11-16 09:30:00,17.71,17.725,17.445,17.49,1093155.0,16.6896,16.7037,16.4398,16.4823,1093155.0
2023-11-16 10:00:00,17.495,17.56,17.4214,17.56,551666.0,16.487,16.5482,16.4176,16.5482,551666.0
2023-11-16 10:30:00,17.55,17.55,17.435,17.49,647170.0,16.5388,16.5388,16.4304,16.4823,647170.0
2023-11-16 11:00:00,17.49,17.525,17.31,17.33,740261.0,16.4823,16.5152,16.3126,16.3315,740261.0
2023-11-16 11:30:00,17.3321,17.345,17.23,17.27,559123.0,16.3335,16.3456,16.2372,16.2749,559123.0
2023-11-16 12:00:00,17.27,17.29,17.16,17.27,763727.0,16.2749,16.2938,16.1713,16.2749,763727.0
2023-11-16 12:30:00,17.265,17.305,17.215,17.227,420664.0,16.2702,16.3079,16.2231,16.2344,420664.0
2023-11-16 13:00:00,17.22,17.32,17.19,17.31,487169.0,16.2278,16.322,16.1995,16.3126,487169.0
2023-11-16 13:30:00,17.31,17.38,17.305,17.37,436961.0,16.3126,16.3786,16.3079,16.3692,436961.0
2023-11-16 14:00:00,17.37,17.47,17.35,17.435,345947.0,16.3692,16.4634,16.3503,16.4304,345947.0
2023-11-16 14:30:00,17.435,17.495,17.415,17.45,342748.0,16.4304,16.487,16.4116,16.4446,342748.0
2023-11-16 15:00:00,17.45,17.475,17.41,17.45,396246.0,16.4446,16.4681,16.4069,16.4446,396246.0
2023-11-16 15:30:00,17.45,17.48,17.39,17.47,1478059.0,16.4446,16.4728,16.388,16.4634,1478059.0
2023-11-17 09:30:00,17.71,17.995,17.7,17.87,1140057.0,16.6896,16.9582,16.6802,16.8404,1140057.0
2023-11-17 10:00:00,17.875,18.02,17.86,18.005,426425.0,16.8451,16.9817,16.8309,16.9676,426425.0
2023-11-17 10:30:00,18.0,18.0475,17.96,18.045,476293.0,16.9629,17.0076,16.9252,17.0053,476293.0
2023-11-17 11:00:00,18.04,18.05,17.93,17.95,643257.0,17.0006,17.01,16.8969,16.9157,643257.0
2023-11-17 11:30:00,17.955,17.98,17.89,17.96,681863.0,16.9205,16.944,16.8592,16.9252,681863.0
2023-11-17 12:00:00,17.965,18.01,17.93,18.01,279456.0,16.9299,16.9723,16.8969,16.9723,279456.0
2023-11-17 12:30:00,18.0,18.175,17.995,18.145,748181.0,16.9629,17.1278,16.9582,17.0995,748181.0
2023-11-17 13:00:00,18.14,18.19,18.11,18.1708,380682.0,17.0948,17.1419,17.0665,17.1238,380682.0
2023-11-17 13:30:00,18.17,18.195,18.11,18.17,420414.0,17.1231,17.1466,17.0665,17.1231,420414.0
2023-11-17 14:00:00,18.1718,18.1901,18.1,18.18,531851.0,17.1248,17.142,17.0571,17.1325,531851.0
2023-11-17 14:30:00,18.18,18.21,18.16,18.165,305194.0,17.1325,17.1608,17.1136,17.1184,305194.0
2023-11-17 15:00:00,18.17,18.185,18.11,18.13,436398.0,17.1231,17.1372,17.0665,17.0854,436398.0
2023-11-17 15:30:00,18.13,18.135,18.06,18.075,1005885.0,17.0854,17.0901,17.0194,17.0335,1005885.0
2023-11-20 09:30:00,18.25,18.305,18.1,18.23,395822.0,17.1985,17.2503,17.0571,17.1796,395822.0
2023-11-20 10:00:00,18.22,18.23,18.0914,18.2,310814.0,17.1702,17.1796,17.049,17.1513,310814.0
2023-11-20 10:30:00,18.195,18.225,18.12,18.12,403649.0,17.1466,17.1749,17.076,17.076,403649.0
2023-11-20 11:00:00,18.12,18.1301,18.06,18.11,314505.0,17.076,17.0855,17.0194,17.0665,314505.0
2023-11-20 11:30:00,18.11,18.22,18.065,18.215,411110.0,17.0665,17.1702,17.0241,17.1655,411110.0
2023-11-20 12:00:00,18.215,18.255,18.165,18.21,214151.0,17.1655,17.2032,17.1184,17.1608,214151.0
2023-11-20 12:30:00,18.21,18.24,18.18,18.215,420907.0,17.1608,17.189,17.1325,17.1655,420907.0
2023-11-20 13:00:00,18.215,18.27,18.21,18.235,202067.0,17.1655,17.2173,17.1608,17.1843,202067.0
2023-11-20 13:30:00,18.24,18.245,18.18,18.215,187250.0,17.189,17.1938,17.1325,17.1655,187250.0
2023-11-20 14:00:00,18.215,18.215,18.13,18.215,688602.0,17.1655,17.1655,17.0854,17.1655,688602.0
2023-11-20 14:30:00,18.22,18.26,18.21,18.26,397919.0,17.1702,17.2079,17.1608,17.2079,397919.0
2023-11-20 15:00:00,18.26,18.26,18.1926,18.215,543926.0,17.2079,17.2079,17.1444,17.1655,543926.0
2023-11-20 15:30:00,18.215,18.22,18.15,18.1575,1434716.0,17.1655,17.1702,17.1042,17.1113,1434716.0
2023-11-21 09:30:00,18.08,18.195,17.93,18.02,566175.0,17.0383,17.1466,16.8969,16.9817,566175.0
2023-11-21 10:00:00,18.015,18.07,17.88,17.945,366432.0,16.977,17.0288,16.8498,16.911,366432.0
2023-11-21 10:30:00,17.95,18.08,17.95,18.07,440923.0,16.9157,17.0383,16.9157,17.0288,440923.0
2023-11-21 11:00:00,18.06,18.0928,17.99,18.025,366235.0,17.0194,17.0503,16.9534,16.9864,366235.0
2023-11-21 11:30:00,18.01,18.079,18.005,18.0294,207379.0,16.9723,17.0373,16.9676,16.9906,207379.0
2023-11-21 12:00:00,18.025,18.0403,17.99,18.0,184607.0,16.9864,17.0008,16.9534,16.9629,184607.0
2023-11-21 12:30:00,17.995,18.0,17.955,17.975,174050.0,16.9582,16.9629,16.9205,16.9393,174050.0
2023-11-21 13:00:00,17.97,17.99,17.925,17.935,134868.0,16.9346,16.9534,16.8922,16.9016,134868.0
2023-11-21 13:30:00,17.93,17.97,17.92,17.95,177617.0,16.8969,16.9346,16.8875,16.9157,177617.0
2023-11-21 14:00:00,17.945,18.02,17.935,18.015,248990.0,16.911,16.9817,16.9016,16.977,248990.0
2023-11-21 14:30:00,18.015,18.02,17.945,17.965,282484.0,16.977,16.9817,16.911,16.9299,282484.0
2023-11-21 15:00:00,17.96,17.97,17.91,17.92,333065.0,16.9252,16.9346,16.8781,16.8875,333065.0
2023-11-21 15:30:00,17.925,17.965,17.9,17.96,766066.0,16.8922,16.9299,16.8686,16.9252,766066.0
2023-11-22 09:30:00,17.36,17.46,17.05,17.34,1698256.0,16.3597,16.454,16.0676,16.3409,1698256.0
2023-11-22 10:00:00,17.34,17.425,17.265,17.415,728020.0,16.3409,16.421,16.2702,16.4116,728020.0
2023-11-22 10:30:00,17.415,17.44,17.32,17.395,727999.0,16.4116,16.4351,16.322,16.3927,727999.0
2023-11-22 11:00:00,17.4,17.41,17.32,17.37,670469.0,16.3974,16.4069,16.322,16.3692,670469.0
2023-11-22 11:30:00,17.37,17.41,17.33,17.385,483995.0,16.3692,16.4069,16.3315,16.3833,483995.0
2023-11-22 12:00:00,17.39,17.56,17.385,17.535,562128.0,16.388,16.5482,16.3833,16.5247,562128.0
2023-11-22 12:30:00,17.53,17.535,17.32,17.345,704068.0,16.5199,16.5247,16.322,16.3456,704068.0
2023-11-22 13:00:00,17.345,17.425,17.345,17.41,878727.0,16.3456,16.421,16.3456,16.4069,878727.0
2023-11-22 13:30:00,17.41,17.54,17.3942,17.5,671145.0,16.4069,16.5294,16.392,16.4917,671145.0
2023-11-22 14:00:00,17.49,17.55,17.4501,17.5098,561303.0,16.4823,16.5388,16.4447,16.5009,561303.0
2023-11-22 14:30:00,17.505,17.52,17.44,17.495,669086.0,16.4964,16.5105,16.4351,16.487,669086.0
2023-11-22 15:00:00,17.5,17.54,17.49,17.54,579022.0,16.4917,16.5294,16.4823,16.5294,579022.0
2023-11-22 15:30:00,17.54,17.56,17.495,17.52,1247069.0,16.5294,16.5482,16.487,16.5105,1247069.0
2023-11-24 09:30:00,17.6,17.835,17.6,17.815,446437.0,16.5859,16.8074,16.5859,16.7885,446437.0
2023-11-24 10:00:00,17.81,17.885,17.7401,17.825,344511.0,16.7838,16.8545,16.7179,16.798,344511.0
2023-11-24 10:30:00,17.82,17.865,17.78,17.8094,341961.0,16.7932,16.8356,16.7555,16.7832,341961.0
2023-11-24 11:00:00,17.81,17.825,17.77,17.82,236272.0,16.7838,16.798,16.7461,16.7932,236272.0
2023-11-24 11:30:00,17.815,17.83,17.69,17.695,239832.0,16.7885,16.8027,16.6707,16.6754,239832.0
2023-11-24 12:00:00,17.7,17.76,17.695,17.725,291420.0,16.6802,16.7367,16.6754,16.7037,291420.0
2023-11-24 12:30:00,17.725,17.7295,17.655,17.69,759566.0,16.7037,16.708,16.6377,16.6707,759566.0
2023-11-27 09:30:00,17.61,17.66,17.48,17.54,799481.0,16.5953,16.6425,16.4728,16.5294,799481.0
2023-11-27 10:00:00,17.55,17.775,17.54,17.74,453445.0,16.5388,16.7508,16.5294,16.7178,453445.0
2023-11-27 10:30:00,17.74,17.75,17.635,17.655,444664.0,16.7178,16.7273,16.6189,16.6377,444664.0
2023-11-27 11:00:00,17.655,17.66,17.565,17.645,351037.0,16.6377,16.6425,16.5529,16.6283,351037.0
2023-11-27 11:30:00,17.65,17.65,17.525,17.57,357988.0,16.633,16.633,16.5152,16.5576,357988.0
2023-11-27 12:00:00,17.57,17.57,17.48,17.4803,237114.0,16.5576,16.5576,16.4728,16.4731,237114.0
2023-11-27 12:30:00,17.48,17.505,17.42,17.44,227159.0,16.4728,16.4964,16.4163,16.4351,227159.0
2023-11-27 13:00:00,17.43,17.5,17.415,17.47,164333.0,16.4257,16.4917,16.4116,16.4634,164333.0
2023-11-27 13:30:00,17.4699,17.52,17.45,17.46,267954.0,16.4633,16.5105,16.4446,16.454,267954.0
2023-11-27 14:00:00,17.455,17.5375,17.445,17.5263,526417.0,16.4493,16.527,16.4398,16.5165,526417.0
2023-11-27 14:30:00,17.53,17.54,17.495,17.505,424205.0,16.5199,16.5294,16.487,16.4964,424205.0
2023-11-27 15:00:00,17.5,17.515,17.46,17.485,306169.0,16.4917,16.5058,16.454,16.4775,306169.0
2023-11-27 15:30:00,17.485,17.53,17.455,17.525,1002656.0,16.4775,16.5199,16.4493,16.5152,1002656.0
2023-11-28 09:30:00,17.65,17.69,17.45,17.59,403194.0,16.633,16.6707,16.4446,16.5765,403194.0
2023-11-28 10:00:00,17.6,17.63,17.47,17.54,428371.0,16.5859,16.6142,16.4634,16.5294,428371.0
2023-11-28 10:30:00,17.54,17.695,17.505,17.68,784823.0,16.5294,16.6754,16.4964,16.6613,784823.0
2023-11-28 11:00:00,17.68,17.8,17.65,17.735,833786.0,16.6613,16.7744,16.633,16.7131,833786.0
2023-11-28 11:30:00,17.73,17.845,17.715,17.8,588695.0,16.7084,16.8168,16.6943,16.7744,588695.0
2023-11-28 12:00:00,17.805,17.83,17.735,17.75,384659.0,16.7791,16.8027,16.7131,16.7273,384659.0
2023-11-28 12:30:00,17.75,17.79,17.725,17.74,239991.0,16.7273,16.765,16.7037,16.7178,239991.0
2023-11-28 13:00:00,17.73,17.75,17.685,17.705,197141.0,16.7084,16.7273,16.666,16.6849,197141.0
2023-11-28 13:30:00,17.705,17.8,17.68,17.79,288738.0,16.6849,16.7744,16.6613,16.765,288738.0
2023-11-28 14:00:00,17.8,17.81,17.72,17.735,565175.0,16.7744,16.7838,16.699,16.7131,565175.0
2023-11-28 14:30:00,17.73,17.75,17.6957,17.725,374208.0,16.7084,16.7273,16.6761,16.7037,374208.0
2023-11-28 15:00:00,17.7295,17.74,17.68,17.69,364595.0,16.708,16.7178,16.6613,16.6707,364595.0
2023-11-28 15:30:00,17.695,17.695,17.64,17.67,1757691.0,16.6754,16.6754,16.6236,16.6519,1757691.0
2023-11-29 09:30:00,17.76,17.81,17.629,17.645,606363.0,16.7367,16.7838,16.6132,16.6283,606363.0
2023-11-29 10:00:00,17.645,17.655,17.48,17.535,551661.0,16.6283,16.6377,16.4728,16.5247,551661.0
2023-11-29 10:30:00,17.54,17.6675,17.48,17.66,431485.0,16.5294,16.6495,16.4728,16.6425,431485.0
2023-11-29 11:00:00,17.655,17.685,17.59,17.59,340430.0,16.6377,16.666,16.5765,16.5765,340430.0
2023-11-29 11:30:00,17.59,17.635,17.565,17.615,295698.0,16.5765,16.6189,16.5529,16.6001,295698.0
2023-11-29 12:00:00,17.62,17.64,17.595,17.615,289899.0,16.6048,16.6236,16.5812,16.6001,289899.0
2023-11-29 12:30:00,17.611,17.725,17.6,17.665,515541.0,16.5963,16.7037,16.5859,16.6472,515541.0
2023-11-29 13:00:00,17.67,17.72,17.65,17.71,483336.0,16.6519,16.699,16.633,16.6896,483336.0
2023-11-29 13:30:00,17.715,17.78,17.684,17.755,503602.0,16.6943,16.7555,16.6651,16.732,503602.0
2023-11-29 14:00:00,17.752,17.83,17.75,17.78,432599.0,16.7292,16.8027,16.7273,16.7555,432599.0
2023-11-29 14:30:00,17.785,17.8,17.76,17.79,263074.0,16.7603,16.7744,16.7367,16.765,263074.0
2023-11-29 15:00:00,17.8,17.82,17.7,17.71,649266.0,16.7744,16.7932,16.6802,16.6896,649266.0
2023-11-29 15:30:00,17.715,17.735,17.64,17.655,1070019.0,16.6943,16.7131,16.6236,16.6377,1070019.0
2023-11-30 09:30:00,17.94,18.08,17.84,18.0112,1058998.0,16.9063,17.0383,16.8121,16.9734,1058998.0
2023-11-30 10:00:00,18.015,18.15,18.0,18.08,772698.0,16.977,17.1042,16.9629,17.0383,772698.0
2023-11-30 10:30:00,18.08,18.09,17.81,17.815,1029048.0,17.0383,17.0477,16.7838,16.7885,1029048.0
2023-11-30 11:00:00,17.81,17.825,17.5772,17.58,1169057.0,16.7838,16.798,16.5644,16.5671,1169057.0
2023-11-30 11:30:00,17.59,17.6375,17.55,17.58,614082.0,16.5765,16.6213,16.5388,16.5671,614082.0
2023-11-30 12:00:00,17.57,17.605,17.51,17.59,636132.0,16.5576,16.5906,16.5011,16.5765,636132.0
2023-11-30 12:30:00,17.59,17.68,17.57,17.625,447822.0,16.5765,16.6613,16.5576,16.6095,447822.0
2023-11-30 13:00:00,17.62,17.78,17.62,17.71,408310.0,16.6048,16.7555,16.6048,16.6896,408310.0
2023-11-30 13:30:00,17.7,17.75,17.685,17.7298,351080.0,16.6802,16.7273,16.666,16.7082,351080.0
2023-11-30 14:00:00,17.73,17.775,17.72,17.775,443611.0,16.7084,16.7508,16.699,16.7508,443611.0
2023-11-30 14:30:00,17.775,17.82,17.77,17.82,181888.0,16.7508,16.7932,16.7461,16.7932,181888.0
2023-11-30 15:00:00,17.82,17.82,17.72,17.745,351915.0,16.7932,16.7932,16.699,16.7226,351915.0
2023-11-30 15:30:00,17.745,17.8,17.7001,17.76,1552119.0,16.7226,16.7744,16.6802,16.7367,1552119.0
2023-12-01 09:30:00,17.68,17.855,17.67,17.85,442373.0,16.6613,16.8262,16.6519,16.8215,442373.0
2023-12-01 10:00:00,17.85,17.99,17.835,17.94,787398.0,16.8215,16.9534,16.8074,16.9063,787398.0
2023-12-01 10:30:00,17.95,18.02,17.89,17.99,453619.0,16.9157,16.9817,16.8592,16.9534,453619.0
2023-12-01 11:00:00,17.98,18.085,17.945,18.085,381914.0,16.944,17.043,16.911,17.043,381914.0
2023-12-01 11:30:00,18.085,18.09,17.98,18.04,398044.0,17.043,17.0477,16.944,17.0006,398044.0
2023-12-01 12:00:00,18.04,18.095,18.005,18.005,292044.0,17.0006,17.0524,16.9676,16.9676,292044.0
2023-12-01 12:30:00,18.01,18.095,17.995,18.08,601263.0,16.9723,17.0524,16.9582,17.0383,601263.0
2023-12-01 13:00:00,18.075,18.09,17.835,17.84,929836.0,17.0335,17.0477,16.8074,16.8121,929836.0
2023-12-01 13:30:00,17.8399,17.93,17.835,17.86,882511.0,16.812,16.8969,16.8074,16.8309,882511.0
2023-12-01 14:00:00,17.86,17.93,17.85,17.875,370583.0,16.8309,16.8969,16.8215,16.8451,370583.0
2023-12-01 14:30:00,17.87,17.9,17.77,17.78,756420.0,16.8404,16.8686,16.7461,16.7555,756420.0
2023-12-01 15:00:00,17.775,17.79,17.72,17.735,556061.0,16.7508,16.765,16.699,16.7131,556061.0
2023-12-01 15:30:00,17.73,17.74,17.67,17.71,1229342.0,16.7084,16.7178,16.6519,16.6896,1229342.0
2023-12-04 09:30:00,17.46,17.59,17.375,17.395,383717.0,16.454,16.5765,16.3739,16.3927,383717.0
2023-12-04 10:00:00,17.39,17.48,17.26,17.465,591917.0,16.388,16.4728,16.2655,16.4587,591917.0
2023-12-04 10:30:00,17.47,17.54,17.415,17.425,574153.0,16.4634,16.5294,16.4116,16.421,574153.0
2023-12-04 11:00:00,17.42,17.445,17.32,17.3502,596778.0,16.4163,16.4398,16.322,16.3505,596778.0
2023-12-04 11:30:00,17.35,17.435,17.345,17.43,475069.0,16.3503,16.4304,16.3456,16.4257,475069.0
2023-12-04 12:00:00,17.43,17.48,17.395,17.405,265470.0,16.4257,16.4728,16.3927,16.4022,265470.0
2023-12-04 12:30:00,17.4,17.4152,17.34,17.36,402846.0,16.3974,16.4118,16.3409,16.3597,402846.0
2023-12-04 13:00:00,17.36,17.39,17.1889,17.19,614081.0,16.3597,16.388,16.1985,16.1995,614081.0
2023-12-04 13:30:00,17.19,17.255,17.1825,17.21,492966.0,16.1995,16.2608,16.1925,16.2184,492966.0
2023-12-04 14:00:00,17.22,17.255,17.21,17.21,368146.0,16.2278,16.2608,16.2184,16.2184,368146.0
2023-12-04 14:30:00,17.21,17.245,17.19,17.235,448195.0,16.2184,16.2514,16.1995,16.2419,448195.0
2023-12-04 15:00:00,17.23,17.235,17.18,17.18,354008.0,16.2372,16.2419,16.1901,16.1901,354008.0
2023-12-04 15:30:00,17.18,17.195,17.15,17.16,1626992.0,16.1901,16.2043,16.1618,16.1713,1626992.0
2023-12-05 09:30:00,17.12,17.24,16.995,17.02,639955.0,16.1336,16.2467,16.0158,16.0393,639955.0
2023-12-05 10:00:00,17.03,17.13,17.01,17.03,403183.0,16.0488,16.143,16.0299,16.0488,403183.0
2023-12-05 10:30:00,17.03,17.0597,16.93,16.98,658960.0,16.0488,16.0767,15.9545,16.0016,658960.0
2023-12-05 11:00:00,16.98,16.98,16.88,16.91,970865.0,16.0016,16.0016,15.9074,15.9357,970865.0
2023-12-05 11:30:00,16.9101,16.94,16.885,16.94,670990.0,15.9358,15.9639,15.9121,15.9639,670990.0
2023-12-05 12:00:00,16.94,16.95,16.83,16.855,669180.0,15.9639,15.9734,15.8603,15.8838,669180.0
2023-12-05 12:30:00,16.86,16.9,16.83,16.88,306840.0,15.8886,15.9262,15.8603,15.9074,306840.0
2023-12-05 13:00:00,16.88,16.92,16.845,16.855,318545.0,15.9074,15.9451,15.8744,15.8838,318545.0
2023-12-05 13:30:00,16.86,16.9,16.83,16.8475,248336.0,15.8886,15.9262,15.8603,15.8768,248336.0
2023-12-05 14:00:00,16.84,16.87,16.81,16.82,419897.0,15.8697,15.898,15.8414,15.8509,419897.0
2023-12-05 14:30:00,16.82,16.858,16.79,16.825,717844.0,15.8509,15.8867,15.8226,15.8556,717844.0
2023-12-05 15:00:00,16.82,16.84,16.75,16.775,494580.0,15.8509,15.8697,15.7849,15.8085,494580.0
2023-12-05 15:30:00,16.77,16.79,16.69,16.7,1258002.0,15.8037,15.8226,15.7283,15.7378,1258002.0
2023-12-06 09:30:00,16.6,16.75,16.56,16.63,588004.0,15.6435,15.7849,15.6058,15.6718,588004.0
2023-12-06 10:00:00,16.62,16.68,16.52,16.61,535053.0,15.6624,15.7189,15.5681,15.653,535053.0
2023-12-06 10:30:00,16.61,16.65,16.52,16.52,557981.0,15.653,15.6907,15.5681,15.5681,557981.0
2023-12-06 11:00:00,16.52,16.5201,16.415,16.425,799804.0,15.5681,15.5682,15.4692,15.4786,799804.0
2023-12-06 11:30:00,16.42,16.46,16.3,16.345,721912.0,15.4739,15.5116,15.3608,15.4032,721912.0
2023-12-06 12:00:00,16.34,16.38,16.275,16.275,514254.0,15.3985,15.4362,15.3373,15.3373,514254.0
2023-12-06 12:30:00,16.275,16.3286,16.255,16.29,716410.0,15.3373,15.3878,15.3184,15.3514,716410.0
2023-12-06 13:00:00,16.29,16.4,16.265,16.385,546187.0,15.3514,15.4551,15.3278,15.4409,546187.0
2023-12-06 13:30:00,16.3822,16.42,16.36,16.39,544516.0,15.4383,15.4739,15.4174,15.4456,544516.0
2023-12-06 14:00:00,16.38,16.419,16.27,16.3,534387.0,15.4362,15.473,15.3325,15.3608,534387.0
2023-12-06 14:30:00,16.2905,16.32,16.265,16.275,453412.0,15.3519,15.3797,15.3278,15.3373,453412.0
2023-12-06 15:00:00,16.27,16.28,16.23,16.245,425418.0,15.3325,15.342,15.2949,15.309,425418.0
2023-12-06 15:30:00,16.25,16.27,16.19,16.21,1520845.0,15.3137,15.3325,15.2572,15.276,1520845.0
2023-12-07 09:30:00,16.35,16.35,16.18,16.23,1762869.0,15.4079,15.4079,15.2477,15.2949,1762869.0
2023-12-07 10:00:00,16.23,16.28,16.18,16.21,649231.0,15.2949,15.342,15.2477,15.276,649231.0
2023-12-07 10:30:00,16.22,16.235,16.1048,16.18,496136.0,15.2854,15.2996,15.1769,15.2477,496136.0
2023-12-07 11:00:00,16.18,16.185,16.05,16.07,908118.0,15.2477,15.2524,15.1252,15.1441,908118.0
2023-12-07 11:30:00,16.07,16.07,16.01,16.0457,533068.0,15.1441,15.1441,15.0875,15.1212,533068.0
2023-12-07 12:00:00,16.04,16.045,15.87,15.95,902840.0,15.1158,15.1205,14.9556,15.031,902840.0
2023-12-07 12:30:00,15.9582,16.025,15.92,16.02,605946.0,15.0387,15.1017,15.0027,15.097,605946.0
2023-12-07 13:00:00,16.01,16.11,15.95,16.095,542636.0,15.0875,15.1818,15.031,15.1676,542636.0
2023-12-07 13:30:00,16.095,16.13,16.04,16.05,657268.0,15.1676,15.2006,15.1158,15.1252,657268.0
2023-12-07 14:00:00,16.05,16.105,16.01,16.095,1018499.0,15.1252,15.1771,15.0875,15.1676,1018499.0
2023-12-07 14:30:00,16.09,16.1,16.045,16.09,532699.0,15.1629,15.1723,15.1205,15.1629,532699.0
2023-12-07 15:00:00,16.08,16.09,16.02,16.06,628503.0,15.1535,15.1629,15.097,15.1346,628503.0
2023-12-07 15:30:00,16.06,16.085,16.02,16.05,3107925.0,15.1346,15.1582,15.097,15.1252,3107925.0
2023-12-08 09:30:00,16.33,16.35,16.08,16.1,654506.0,15.3891,15.4079,15.1535,15.1723,654506.0
2023-12-08 10:00:00,16.11,16.3,16.11,16.275,1235828.0,15.1818,15.3608,15.1818,15.3373,1235828.0
2023-12-08 10:30:00,16.275,16.4,16.24,16.2484,1273222.0,15.3373,15.4551,15.3043,15.3122,1273222.0
2023-12-08 11:00:00,16.25,16.27,16.175,16.225,585454.0,15.3137,15.3325,15.243,15.2901,585454.0
2023-12-08 11:30:00,16.225,16.24,16.1547,16.165,792964.0,15.2901,15.3043,15.2239,15.2336,792964.0
2023-12-08 12:00:00,16.165,16.2,16.1201,16.17,742244.0,15.2336,15.2666,15.1913,15.2383,742244.0
2023-12-08 12:30:00,16.175,16.22,16.15,16.195,721305.0,15.243,15.2854,15.2195,15.2619,721305.0
2023-12-08 13:00:00,16.195,16.3,16.19,16.26,599028.0,15.2619,15.3608,15.2572,15.3231,599028.0
2023-12-08 13:30:00,16.27,16.35,16.26,16.295,558638.0,15.3325,15.4079,15.3231,15.3561,558638.0
2023-12-08 14:00:00,16.295,16.35,16.28,16.31,709253.0,15.3561,15.4079,15.342,15.3702,709253.0
2023-12-08 14:30:00,16.3199,16.33,16.26,16.315,891004.0,15.3796,15.3891,15.3231,15.375,891004.0
2023-12-08 15:00:00,16.31,16.35,16.295,16.315,826744.0,15.3702,15.4079,15.3561,15.375,826744.0
2023-12-08 15:30:00,16.3102,16.39,16.24,16.28,2324129.0,15.3704,15.4456,15.3043,15.342,2324129.0
2023-12-11 09:30:00,16.22,16.3,16.16,16.225,896421.0,15.2854,15.3608,15.2289,15.2901,896421.0
2023-12-11 10:00:00,16.22,16.3371,16.2,16.2563,471356.0,15.2854,15.3958,15.2666,15.3196,471356.0
2023-12-11 10:30:00,16.26,16.2985,16.2,16.2302,656799.0,15.3231,15.3594,15.2666,15.295,656799.0
2023-12-11 11:00:00,16.235,16.235,16.165,16.21,515250.0,15.2996,15.2996,15.2336,15.276,515250.0
2023-12-11 11:30:00,16.21,16.255,16.1601,16.1601,466887.0,15.276,15.3184,15.229,15.229,466887.0
2023-12-11 12:00:00,16.16,16.18,16.035,16.08,1357615.0,15.2289,15.2477,15.1111,15.1535,1357615.0
2023-12-11 12:30:00,16.08,16.135,16.07,16.1197,674933.0,15.1535,15.2053,15.1441,15.1909,674933.0
2023-12-11 13:00:00,16.12,16.21,16.105,16.1789,571981.0,15.1912,15.276,15.1771,15.2467,571981.0
2023-12-11 13:30:00,16.18,16.235,16.17,16.2116,446978.0,15.2477,15.2996,15.2383,15.2775,446978.0
2023-12-11 14:00:00,16.2147,16.235,16.06,16.105,1000687.0,15.2804,15.2996,15.1346,15.1771,1000687.0
2023-12-11 14:30:00,16.105,16.155,16.09,16.13,498828.0,15.1771,15.2242,15.1629,15.2006,498828.0
2023-12-11 15:00:00,16.13,16.16,16.115,16.14,476236.0,15.2006,15.2289,15.1865,15.21,476236.0
2023-12-11 15:30:00,16.13,16.18,16.11,16.165,1844785.0,15.2006,15.2477,15.1818,15.2336,1844785.0
2023-12-12 09:30:00,15.88,15.88,15.62,15.715,874541.0,14.965,14.965,14.72,14.8095,874541.0
2023-12-12 10:00:00,15.72,15.78,15.68,15.68,652679.0,14.8142,14.8708,14.7765,14.7765,652679.0
2023-12-12 10:30:00,15.68,15.7278,15.67,15.7,992618.0,14.7765,14.8216,14.7671,14.7954,992618.0
2023-12-12 11:00:00,15.69,15.735,15.65,15.65,1027612.0,14.786,14.8284,14.7483,14.7483,1027612.0
2023-12-12 11:30:00,15.655,15.665,15.58,15.6295,1300962.0,14.753,14.7624,14.6823,14.729,1300962.0
2023-12-12 12:00:00,15.63,15.6699,15.6,15.65,841204.0,14.7294,14.767,14.7012,14.7483,841204.0
2023-12-12 12:30:00,15.65,15.67,15.57,15.57,1029704.0,14.7483,14.7671,14.6729,14.6729,1029704.0
2023-12-12 13:00:00,15.57,15.61,15.55,15.575,980402.0,14.6729,14.7106,14.654,14.6776,980402.0
2023-12-12 13:30:00,15.57,15.68,15.56,15.6701,1057219.0,14.6729,14.7765,14.6635,14.7672,1057219.0
2023-12-12 14:00:00,15.675,15.73,15.65,15.7149,1205532.0,14.7718,14.8237,14.7483,14.8094,1205532.0
2023-12-12 14:30:00,15.715,15.77,15.7,15.755,765808.0,14.8095,14.8614,14.7954,14.8472,765808.0
2023-12-12 15:00:00,15.755,15.83,15.75,15.78,1200101.0,14.8472,14.9179,14.8425,14.8708,1200101.0
2023-12-12 15:30:00,15.785,15.8,15.73,15.75,1664266.0,14.8755,14.8896,14.8237,14.8425,1664266.0
2023-12-13 09:30:00,15.82,15.87,15.73,15.8418,385128.0,14.9085,14.9556,14.8237,14.929,385128.0
2023-12-13 10:00:00,15.85,15.875,15.725,15.7499,357491.0,14.9367,14.9603,14.8189,14.8424,357491.0
2023-12-13 10:30:00,15.75,16.115,15.745,16.11,1161838.0,14.8425,15.1865,14.8378,15.1818,1161838.0
2023-12-13 11:00:00,16.11,16.11,15.93,15.945,815697.0,15.1818,15.1818,15.0121,15.0263,815697.0
2023-12-13 11:30:00,15.94,15.98,15.93,15.975,390385.0,15.0216,15.0593,15.0121,15.0545,390385.0
2023-12-13 12:00:00,15.975,16.02,15.9,15.92,545253.0,15.0545,15.097,14.9839,15.0027,545253.0
2023-12-13 12:30:00,15.92,15.93,15.88,15.915,357572.0,15.0027,15.0121,14.965,14.998,357572.0
2023-12-13 13:00:00,15.92,15.92,15.86,15.895,337675.0,15.0027,15.0027,14.9462,14.9792,337675.0
2023-12-13 13:30:00,15.895,15.985,15.8688,15.98,444097.0,14.9792,15.064,14.9545,15.0593,444097.0
2023-12-13 14:00:00,15.99,16.08,15.985,16.04,387227.0,15.0687,15.1535,15.064,15.1158,387227.0
2023-12-13 14:30:00,16.04,16.15,16.0199,16.13,731867.0,15.1158,15.2195,15.0969,15.2006,731867.0
2023-12-13 15:00:00,16.135,16.18,16.09,16.115,651139.0,15.2053,15.2477,15.1629,15.1865,651139.0
2023-12-13 15:30:00,16.115,16.225,16.1,16.21,1202255.0,15.1865,15.2901,15.1723,15.276,1202255.0
2023-12-14 09:30:00,16.5,16.6,16.44,16.565,2223216.0,15.646,15.7408,15.5891,15.7076,2223216.0
2023-12-14 10:00:00,16.56,16.62,16.5,16.54,631108.0,15.7029,15.7598,15.646,15.6839,631108.0
2023-12-14 10:30:00,16.5377,16.7,16.53,16.675,1179765.0,15.6818,15.8357,15.6745,15.812,1179765.0
2023-12-14 11:00:00,16.67,16.67,16.6,16.66,739725.0,15.8072,15.8072,15.7408,15.7977,739725.0
2023-12-14 11:30:00,16.67,16.74,16.62,16.72,854021.0,15.8072,15.8736,15.7598,15.8546,854021.0
2023-12-14 12:00:00,16.72,16.75,16.59,16.62,791873.0,15.8546,15.8831,15.7314,15.7598,791873.0
2023-12-14 12:30:00,16.615,16.695,16.59,16.6,1004447.0,15.7551,15.8309,15.7314,15.7408,1004447.0
2023-12-14 13:00:00,16.6,16.665,16.52,16.625,1143380.0,15.7408,15.8025,15.665,15.7645,1143380.0
2023-12-14 13:30:00,16.63,16.66,16.56,16.58,788134.0,15.7693,15.7977,15.7029,15.7219,788134.0
2023-12-14 14:00:00,16.5809,16.65,16.565,16.6,1426509.0,15.7227,15.7882,15.7076,15.7408,1426509.0
2023-12-14 14:30:00,16.6,16.7,16.585,16.692,614378.0,15.7408,15.8357,15.7266,15.8281,614378.0
2023-12-14 15:00:00,16.695,16.6955,16.65,16.6552,585621.0,15.8309,15.8314,15.7882,15.7932,585621.0
2023-12-14 15:30:00,16.655,16.75,16.645,16.72,2384297.0,15.793,15.8831,15.7835,15.8546,2384297.0
2023-12-15 09:30:00,16.74,16.74,16.4799,16.615,1373974.0,15.8736,15.8736,15.627,15.7551,1373974.0
2023-12-15 10:00:00,16.62,16.63,16.385,16.4489,929325.0,15.7598,15.7693,15.537,15.5976,929325.0
2023-12-15 10:30:00,16.4415,16.5,16.43,16.46,872528.0,15.5905,15.646,15.5796,15.6081,872528.0
2023-12-15 11:00:00,16.46,16.52,16.4125,16.51,873309.0,15.6081,15.665,15.563,15.6555,873309.0
2023-12-15 11:30:00,16.5101,16.52,16.41,16.425,743901.0,15.6556,15.665,15.5607,15.5749,743901.0
2023-12-15 12:00:00,16.43,16.48,16.425,16.455,760208.0,15.5796,15.627,15.5749,15.6033,760208.0
2023-12-15 12:30:00,16.455,16.46,16.39,16.45,513076.0,15.6033,15.6081,15.5417,15.5986,513076.0
2023-12-15 13:00:00,16.44,16.457,16.41,16.445,391649.0,15.5891,15.6052,15.5607,15.5939,391649.0
2023-12-15 13:30:00,16.445,16.456,16.3801,16.3942,547986.0,15.5939,15.6043,15.5323,15.5457,547986.0
2023-12-15 14:00:00,16.395,16.41,16.37,16.38,387442.0,15.5464,15.5607,15.5227,15.5322,387442.0
2023-12-15 14:30:00,16.38,16.42,16.37,16.4,363531.0,15.5322,15.5702,15.5227,15.5512,363531.0
2023-12-15 15:00:00,16.405,16.41,16.34,16.345,401453.0,15.5559,15.5607,15.4943,15.499,401453.0
2023-12-15 15:30:00,16.3499,16.38,16.25,16.25,2047010.0,15.5037,15.5322,15.409,15.409,2047010.0
2023-12-18 09:30:00,16.69,16.73,16.555,16.67,1011086.0,15.8262,15.8641,15.6982,15.8072,1011086.0
2023-12-18 10:00:00,16.67,16.6866,16.5,16.6,905493.0,15.8072,15.823,15.646,15.7408,905493.0
2023-12-18 10:30:00,16.5988,16.61,16.44,16.5201,795652.0,15.7397,15.7503,15.5891,15.6651,795652.0
2023-12-18 11:00:00,16.525,16.61,16.51,16.565,752403.0,15.6697,15.7503,15.6555,15.7076,752403.0
2023-12-18 11:30:00,16.56,16.6,16.5438,16.575,501529.0,15.7029,15.7408,15.6875,15.7171,501529.0
2023-12-18 12:00:00,16.58,16.6,16.51,16.5459,408177.0,15.7219,15.7408,15.6555,15.6895,408177.0
2023-12-18 12:30:00,16.55,16.55,16.45,16.49,315458.0,15.6934,15.6934,15.5986,15.6365,315458.0
2023-12-18 13:00:00,16.49,16.5216,16.47,16.5159,403478.0,15.6365,15.6665,15.6176,15.6611,403478.0
2023-12-18 13:30:00,16.52,16.52,16.385,16.395,556703.0,15.665,15.665,15.537,15.5464,556703.0
2023-12-18 14:00:00,16.395,16.41,16.35,16.36,455509.0,15.5464,15.5607,15.5038,15.5133,455509.0
2023-12-18 14:30:00,16.36,16.41,16.3442,16.4004,331288.0,15.5133,15.5607,15.4983,15.5516,331288.0
2023-12-18 15:00:00,16.405,16.42,16.35,16.375,942409.0,15.5559,15.5702,15.5038,15.5275,942409.0
2023-12-18 15:30:00,16.375,16.4,16.34,16.375,969867.0,15.5275,15.5512,15.4943,15.5275,969867.0
2023-12-19 09:30:00,16.47,16.71,16.45,16.6125,877781.0,15.6176,15.8451,15.5986,15.7527,877781.0
2023-12-19 10:00:00,16.615,16.645,16.54,16.64,675142.0,15.7551,15.7835,15.6839,15.7788,675142.0
2023-12-19 10:30:00,16.635,16.71,16.575,16.68,536219.0,15.774,15.8451,15.7171,15.8167,536219.0
2023-12-19 11:00:00,16.685,16.735,16.67,16.695,752837.0,15.8214,15.8689,15.8072,15.8309,752837.0
2023-12-19 11:30:00,16.69,16.755,16.69,16.72,699458.0,15.8262,15.8878,15.8262,15.8546,699458.0
2023-12-19 12:00:00,16.72,16.79,16.7064,16.755,657842.0,15.8546,15.921,15.8417,15.8878,657842.0
2023-12-19 12:30:00,16.755,16.79,16.72,16.785,544209.0,15.8878,15.921,15.8546,15.9163,544209.0
2023-12-19 13:00:00,16.78,16.79,16.6803,16.705,608482.0,15.9115,15.921,15.817,15.8404,608482.0
2023-12-19 13:30:00,16.71,16.74,16.7,16.72,461361.0,15.8451,15.8736,15.8357,15.8546,461361.0
2023-12-19 14:00:00,16.73,16.7799,16.68,16.755,822364.0,15.8641,15.9114,15.8167,15.8878,822364.0
2023-12-19 14:30:00,16.75,16.82,16.75,16.82,515195.0,15.8831,15.9495,15.8831,15.9495,515195.0
2023-12-19 15:00:00,16.815,16.825,16.75,16.785,573380.0,15.9447,15.9542,15.8831,15.9163,573380.0
2023-12-19 15:30:00,16.785,16.87,16.765,16.845,1671813.0,15.9163,15.9969,15.8973,15.9732,1671813.0
2023-12-20 09:30:00,16.97,17.12,16.95,17.05,518249.0,16.0917,16.2339,16.0727,16.1675,518249.0
2023-12-20 10:00:00,17.0581,17.075,16.92,16.9801,389578.0,16.1752,16.1913,16.0443,16.1013,389578.0
2023-12-20 10:30:00,16.98,16.98,16.91,16.925,672310.0,16.1012,16.1012,16.0348,16.049,672310.0
2023-12-20 11:00:00,16.92,17.0479,16.915,17.04,845569.0,16.0443,16.1656,16.0395,16.1581,845569.0
2023-12-20 11:30:00,17.04,17.0499,16.9599,17.025,678795.0,16.1581,16.1675,16.0821,16.1438,678795.0
2023-12-20 12:00:00,17.025,17.07,16.98,17.04,574543.0,16.1438,16.1865,16.1012,16.1581,574543.0
2023-12-20 12:30:00,17.0451,17.065,16.98,16.985,560202.0,16.1629,16.1818,16.1012,16.1059,560202.0
2023-12-20 13:00:00,16.98,17.015,16.95,16.965,414511.0,16.1012,16.1344,16.0727,16.0869,414511.0
2023-12-20 13:30:00,16.9697,16.98,16.84,16.865,528508.0,16.0914,16.1012,15.9684,15.9921,528508.0
2023-12-20 14:00:00,16.86,16.87,16.77,16.805,637798.0,15.9874,15.9969,15.902,15.9352,637798.0
2023-12-20 14:30:00,16.8,16.8175,16.6,16.64,898261.0,15.9305,15.9471,15.7408,15.7788,898261.0
2023-12-20 15:00:00,16.64,16.7,16.59,16.61,508306.0,15.7788,15.8357,15.7314,15.7503,508306.0
2023-12-20 15:30:00,16.615,16.635,16.51,16.525,1540926.0,15.7551,15.774,15.6555,15.6697,1540926.0
2023-12-21 09:30:00,16.55,16.625,16.4825,16.57,880990.0,15.6934,15.7645,15.6294,15.7124,880990.0
2023-12-21 10:00:00,16.57,16.625,16.55,16.57,521764.0,15.7124,15.7645,15.6934,15.7124,521764.0
2023-12-21 10:30:00,16.57,16.625,16.535,16.555,420829.0,15.7124,15.7645,15.6792,15.6982,420829.0
2023-12-21 11:00:00,16.56,16.62,16.55,16.595,413786.0,15.7029,15.7598,15.6934,15.7361,413786.0
2023-12-21 11:30:00,16.59,16.6,16.51,16.52,637692.0,15.7314,15.7408,15.6555,15.665,637692.0
2023-12-21 12:00:00,16.52,16.545,16.45,16.49,410870.0,15.665,15.6887,15.5986,15.6365,410870.0
2023-12-21 12:30:00,16.5,16.57,16.495,16.56,358645.0,15.646,15.7124,15.6413,15.7029,358645.0
2023-12-21 13:00:00,16.57,16.59,16.535,16.585,211061.0,15.7124,15.7314,15.6792,15.7266,211061.0
2023-12-21 13:30:00,16.585,16.6,16.56,16.58,226347.0,15.7266,15.7408,15.7029,15.7219,226347.0
2023-12-21 14:00:00,16.57,16.63,16.57,16.6299,388273.0,15.7124,15.7693,15.7124,15.7692,388273.0
2023-12-21 14:30:00,16.63,16.645,16.59,16.635,370081.0,15.7693,15.7835,15.7314,15.774,370081.0
2023-12-21 15:00:00,16.635,16.64,16.6,16.63,313549.0,15.774,15.7788,15.7408,15.7693,313549.0
2023-12-21 15:30:00,16.625,16.68,16.6,16.67,1316542.0,15.7645,15.8167,15.7408,15.8072,1316542.0
2023-12-22 09:30:00,16.87,16.9088,16.82,16.86,459189.0,15.9969,16.0337,15.9495,15.9874,459189.0
2023-12-22 10:00:00,16.86,16.9,16.815,16.835,323711.0,15.9874,16.0253,15.9447,15.9637,323711.0
2023-12-22 10:30:00,16.83,16.87,16.625,16.64,773057.0,15.9589,15.9969,15.7645,15.7788,773057.0
2023-12-22 11:00:00,16.63,16.725,16.59,16.715,688082.0,15.7693,15.8594,15.7314,15.8499,688082.0
2023-12-22 11:30:00,16.72,16.72,16.655,16.705,439861.0,15.8546,15.8546,15.793,15.8404,439861.0
2023-12-22 12:00:00,16.705,16.78,16.7,16.7444,554889.0,15.8404,15.9115,15.8357,15.8778,554889.0
2023-12-22 12:30:00,16.7498,16.79,16.7045,16.79,592111.0,15.8829,15.921,15.8399,15.921,592111.0
2023-12-22 13:00:00,16.79,16.8,16.76,16.79,240501.0,15.921,15.9305,15.8926,15.921,240501.0
2023-12-22 13:30:00,16.795,16.825,16.78,16.805,289585.0,15.9257,15.9542,15.9115,15.9352,289585.0
2023-12-22 14:00:00,16.8,16.805,16.66,16.665,546799.0,15.9305,15.9352,15.7977,15.8025,546799.0
2023-12-22 14:30:00,16.66,16.725,16.64,16.7,342059.0,15.7977,15.8594,15.7788,15.8357,342059.0
2023-12-22 15:00:00,16.7,16.71,16.68,16.695,305530.0,15.8357,15.8451,15.8167,15.8309,305530.0
2023-12-22 15:30:00,16.69,16.73,16.67,16.725,1358540.0,15.8262,15.8641,15.8072,15.8594,1358540.0
2023-12-26 09:30:00,17.13,17.195,17.055,17.0742,451708.0,16.2434,16.305,16.1723,16.1905,451708.0
2023-12-26 10:00:00,17.08,17.16,17.08,17.115,244123.0,16.196,16.2719,16.196,16.2292,244123.0
2023-12-26 10:30:00,17.12,17.18,17.095,17.17,208175.0,16.2339,16.2908,16.2102,16.2813,208175.0
2023-12-26 11:00:00,17.175,17.19,17.15,17.15,155530.0,16.2861,16.3003,16.2624,16.2624,155530.0
2023-12-26 11:30:00,17.15,17.2,17.15,17.2,299294.0,16.2624,16.3098,16.2624,16.3098,299294.0
2023-12-26 12:00:00,17.195,17.24,17.19,17.235,380767.0,16.305,16.3477,16.3003,16.343,380767.0
2023-12-26 12:30:00,17.23,17.24,17.19,17.2035,265647.0,16.3382,16.3477,16.3003,16.3131,265647.0
2023-12-26 13:00:00,17.205,17.21,17.16,17.175,113270.0,16.3145,16.3193,16.2719,16.2861,113270.0
2023-12-26 13:30:00,17.175,17.21,17.17,17.205,187419.0,16.2861,16.3193,16.2813,16.3145,187419.0
2023-12-26 14:00:00,17.205,17.24,17.18,17.205,343815.0,16.3145,16.3477,16.2908,16.3145,343815.0
2023-12-26 14:30:00,17.205,17.22,17.19,17.205,248227.0,16.3145,16.3287,16.3003,16.3145,248227.0
2023-12-26 15:00:00,17.205,17.2075,17.15,17.18,436851.0,16.3145,16.3169,16.2624,16.2908,436851.0
2023-12-26 15:30:00,17.18,17.181,17.13,17.15,1053129.0,16.2908,16.2918,16.2434,16.2624,1053129.0
2023-12-27 09:30:00,17.03,17.105,16.99,17.07,301751.0,16.1486,16.2197,16.1107,16.1865,301751.0
2023-12-27 10:00:00,17.07,17.1,17.045,17.07,413796.0,16.1865,16.215,16.1628,16.1865,413796.0
2023-12-27 10:30:00,17.065,17.08,17.03,17.06,249552.0,16.1818,16.196,16.1486,16.177,249552.0
2023-12-27 11:00:00,17.05,17.07,17.0,17.005,342870.0,16.1675,16.1865,16.1201,16.1249,342870.0
2023-12-27 11:30:00,17.005,17.04,16.9838,17.02,543971.0,16.1249,16.1581,16.1048,16.1391,543971.0
2023-12-27 12:00:00,17.01,17.03,16.975,16.98,261593.0,16.1296,16.1486,16.0964,16.1012,261593.0
2023-12-27 12:30:00,16.985,17.019,16.9633,16.97,169858.0,16.1059,16.1382,16.0853,16.0917,169858.0
2023-12-27 13:00:00,16.97,17.03,16.97,17.01,185218.0,16.0917,16.1486,16.0917,16.1296,185218.0
2023-12-27 13:30:00,17.01,17.025,16.9647,16.9647,268816.0,16.1296,16.1438,16.0867,16.0867,268816.0
2023-12-27 14:00:00,16.965,16.97,16.9,16.94,463894.0,16.0869,16.0917,16.0253,16.0632,463894.0
2023-12-27 14:30:00,16.94,16.95,16.91,16.925,347732.0,16.0632,16.0727,16.0348,16.049,347732.0
2023-12-27 15:00:00,16.93,16.94,16.89,16.9297,611589.0,16.0538,16.0632,16.0158,16.0535,611589.0
2023-12-27 15:30:00,16.9249,16.95,16.895,16.93,786945.0,16.0489,16.0727,16.0206,16.0538,786945.0
2023-12-28 09:30:00,16.86,16.97,16.81,16.93,243266.0,15.9874,16.0917,15.94,16.0538,243266.0
2023-12-28 10:00:00,16.935,16.95,16.84,16.85,285953.0,16.0585,16.0727,15.9684,15.9779,285953.0
2023-12-28 10:30:00,16.85,16.86,16.79,16.825,209506.0,15.9779,15.9874,15.921,15.9542,209506.0
2023-12-28 11:00:00,16.83,16.87,16.792,16.845,419747.0,15.9589,15.9969,15.9229,15.9732,419747.0
2023-12-28 11:30:00,16.84,16.845,16.79,16.8099,242749.0,15.9684,15.9732,15.921,15.9399,242749.0
2023-12-28 12:00:00,16.805,16.84,16.78,16.7801,190419.0,15.9352,15.9684,15.9115,15.9116,190419.0
2023-12-28 12:30:00,16.785,16.8056,16.72,16.72,306213.0,15.9163,15.9358,15.8546,15.8546,306213.0
2023-12-28 13:00:00,16.72,16.73,16.645,16.695,304732.0,15.8546,15.8641,15.7835,15.8309,304732.0
2023-12-28 13:30:00,16.69,16.72,16.66,16.698,216806.0,15.8262,15.8546,15.7977,15.8338,216806.0
2023-12-28 14:00:00,16.69,16.71,16.67,16.695,193965.0,15.8262,15.8451,15.8072,15.8309,193965.0
2023-12-28 14:30:00,16.7,16.725,16.69,16.7035,240062.0,15.8357,15.8594,15.8262,15.839,240062.0
2023-12-28 15:00:00,16.71,16.73,16.68,16.695,357964.0,15.8451,15.8641,15.8167,15.8309,357964.0
2023-12-28 15:30:00,16.695,16.7,16.64,16.68,909714.0,15.8309,15.8357,15.7788,15.8167,909714.0
2023-12-29 09:30:00,16.7,16.7605,16.61,16.7304,338954.0,15.8357,15.893,15.7503,15.8645,338954.0
2023-12-29 10:00:00,16.73,16.74,16.67,16.7,278090.0,15.8641,15.8736,15.8072,15.8357,278090.0
2023-12-29 10:30:00,16.7,16.73,16.64,16.66,486536.0,15.8357,15.8641,15.7788,15.7977,486536.0
2023-12-29 11:00:00,16.67,16.725,16.655,16.67,444894.0,15.8072,15.8594,15.793,15.8072,444894.0
2023-12-29 11:30:00,16.67,16.695,16.63,16.635,258344.0,15.8072,15.8309,15.7693,15.774,258344.0
2023-12-29 12:00:00,16.63,16.7,16.62,16.69,283561.0,15.7693,15.8357,15.7598,15.8262,283561.0
2023-12-29 12:30:00,16.685,16.73,16.68,16.7101,209494.0,15.8214,15.8641,15.8167,15.8452,209494.0
2023-12-29 13:00:00,16.715,16.75,16.69,16.7,340083.0,15.8499,15.8831,15.8262,15.8357,340083.0
2023-12-29 13:30:00,16.6999,16.7399,16.6999,16.715,395775.0,15.8356,15.8735,15.8356,15.8499,395775.0
2023-12-29 14:00:00,16.715,16.735,16.66,16.68,284554.0,15.8499,15.8689,15.7977,15.8167,284554.0
2023-12-29 14:30:00,16.68,16.68,16.64,16.68,218345.0,15.8167,15.8167,15.7788,15.8167,218345.0
2023-12-29 15:00:00,16.68,16.69,16.65,16.685,290332.0,15.8167,15.8262,15.7882,15.8214,290332.0
2023-12-29 15:30:00,16.68,16.6899,16.64,16.652,806644.0,15.8167,15.8261,15.7788,15.7901,806644.0
2024-01-02 09:30:00,16.79,16.845,16.58,16.69,739928.0,15.921,15.9732,15.7219,15.8262,739928.0
2024-01-02 10:00:00,16.69,16.73,16.63,16.67,499796.0,15.8262,15.8641,15.7693,15.8072,499796.0
2024-01-02 10:30:00,16.68,16.7763,16.645,16.71,741537.0,15.8167,15.908,15.7835,15.8451,741537.0
2024-01-02 11:00:00,16.71,16.725,16.61,16.62,462269.0,15.8451,15.8594,15.7503,15.7598,462269.0
2024-01-02 11:30:00,16.62,16.71,16.61,16.71,708815.0,15.7598,15.8451,15.7503,15.8451,708815.0
2024-01-02 12:00:00,16.705,16.75,16.68,16.745,368741.0,15.8404,15.8831,15.8167,15.8783,368741.0
2024-01-02 12:30:00,16.75,16.84,16.74,16.79,419811.0,15.8831,15.9684,15.8736,15.921,419811.0
2024-01-02 13:00:00,16.79,16.82,16.745,16.745,381896.0,15.921,15.9495,15.8783,15.8783,381896.0
2024-01-02 13:30:00,16.74,16.7688,16.675,16.675,292837.0,15.8736,15.9009,15.812,15.812,292837.0
2024-01-02 14:00:00,16.68,16.685,16.635,16.67,285723.0,15.8167,15.8214,15.774,15.8072,285723.0
2024-01-02 14:30:00,16.675,16.71,16.65,16.675,387779.0,15.812,15.8451,15.7882,15.812,387779.0
2024-01-02 15:00:00,16.675,16.685,16.635,16.64,378482.0,15.812,15.8214,15.774,15.7788,378482.0
2024-01-02 15:30:00,16.64,16.64,16.555,16.575,1138544.0,15.7788,15.7788,15.6982,15.7171,1138544.0
2024-01-03 09:30:00,16.6,16.695,16.55,16.695,479398.0,15.7408,15.8309,15.6934,15.8309,479398.0
2024-01-03 10:00:00,16.69,16.7901,16.68,16.7407,416441.0,15.8262,15.9211,15.8167,15.8743,416441.0
2024-01-03 10:30:00,16.74,16.85,16.74,16.835,965298.0,15.8736,15.9779,15.8736,15.9637,965298.0
2024-01-03 11:00:00,16.84,16.92,16.83,16.895,556792.0,15.9684,16.0443,15.9589,16.0206,556792.0
2024-01-03 11:30:00,16.895,16.96,16.86,16.9299,436573.0,16.0206,16.0822,15.9874,16.0537,436573.0
2024-01-03 12:00:00,16.9201,16.95,16.9,16.925,353524.0,16.0444,16.0727,16.0253,16.049,353524.0
2024-01-03 12:30:00,16.927,16.96,16.9,16.945,495022.0,16.0509,16.0822,16.0253,16.068,495022.0
2024-01-03 13:00:00,16.9401,17.04,16.94,17.0199,400593.0,16.0633,16.1581,16.0632,16.139,400593.0
2024-01-03 13:30:00,17.01,17.025,16.97,16.975,291427.0,16.1296,16.1438,16.0917,16.0964,291427.0
2024-01-03 14:00:00,16.98,17.015,16.94,17.0,445830.0,16.1012,16.1344,16.0632,16.1201,445830.0
2024-01-03 14:30:00,17.0,17.0472,16.985,17.0299,579565.0,16.1201,16.1649,16.1059,16.1485,579565.0
2024-01-03 15:00:00,17.02,17.06,17.02,17.035,397514.0,16.1391,16.177,16.1391,16.1533,397514.0
2024-01-03 15:30:00,17.035,17.06,16.99,17.005,1444005.0,16.1533,16.177,16.1107,16.1249,1444005.0
2024-01-04 09:30:00,17.16,17.19,16.88,16.95,701046.0,16.2719,16.3003,16.0063,16.0727,701046.0
2024-01-04 10:00:00,16.95,16.99,16.88,16.9,490125.0,16.0727,16.1107,16.0063,16.0253,490125.0
2024-01-04 10:30:00,16.895,16.955,16.76,16.7601,349913.0,16.0206,16.0775,15.8926,15.8927,349913.0
2024-01-04 11:00:00,16.76,16.7896,16.67,16.67,567223.0,15.8926,15.9206,15.8072,15.8072,567223.0
2024-01-04 11:30:00,16.675,16.68,16.545,16.56,1171803.0,15.812,15.8167,15.6887,15.7029,1171803.0
2024-01-04 12:00:00,16.5596,16.58,16.49,16.495,429518.0,15.7025,15.7219,15.6365,15.6413,429518.0
2024-01-04 12:30:00,16.49,16.535,16.47,16.5099,485756.0,15.6365,15.6792,15.6176,15.6554,485756.0
2024-01-04 13:00:00,16.505,16.6099,16.48,16.57,756691.0,15.6508,15.7502,15.627,15.7124,756691.0
2024-01-04 13:30:00,16.57,16.58,16.5,16.54,518222.0,15.7124,15.7219,15.646,15.6839,518222.0
2024-01-04 14:00:00,16.53,16.5699,16.49,16.5,690390.0,15.6745,15.7123,15.6365,15.646,690390.0
2024-01-04 14:30:00,16.5,16.51,16.43,16.475,856023.0,15.646,15.6555,15.5796,15.6223,856023.0
2024-01-04 15:00:00,16.48,16.5,16.42,16.45,772810.0,15.627,15.646,15.5702,15.5986,772810.0
2024-01-04 15:30:00,16.45,16.46,16.3801,16.4,1170850.0,15.5986,15.6081,15.5323,15.5512,1170850.0
2024-01-05 09:30:00,16.57,16.62,16.46,16.6073,638989.0,15.7124,15.7598,15.6081,15.7478,638989.0
2024-01-05 10:00:00,16.61,16.78,16.61,16.7,788829.0,15.7503,15.9115,15.7503,15.8357,788829.0
2024-01-05 10:30:00,16.7,16.755,16.675,16.705,496814.0,15.8357,15.8878,15.812,15.8404,496814.0
2024-01-05 11:00:00,16.7,16.725,16.61,16.61,1064209.0,15.8357,15.8594,15.7503,15.7503,1064209.0
2024-01-05 11:30:00,16.615,16.675,16.6,16.615,826172.0,15.7551,15.812,15.7408,15.7551,826172.0
2024-01-05 12:00:00,16.6108,16.6108,16.53,16.55,590930.0,15.7511,15.7511,15.6745,15.6934,590930.0
2024-01-05 12:30:00,16.54,16.565,16.51,16.555,291702.0,15.6839,15.7076,15.6555,15.6982,291702.0
2024-01-05 13:00:00,16.56,16.56,16.485,16.55,267488.0,15.7029,15.7029,15.6318,15.6934,267488.0
2024-01-05 13:30:00,16.55,16.61,16.55,16.5903,304123.0,15.6934,15.7503,15.6934,15.7316,304123.0
2024-01-05 14:00:00,16.599,16.63,16.56,16.56,441766.0,15.7399,15.7693,15.7029,15.7029,441766.0
2024-01-05 14:30:00,16.56,16.565,16.51,16.54,409735.0,15.7029,15.7076,15.6555,15.6839,409735.0
2024-01-05 15:00:00,16.5399,16.5662,16.51,16.53,452483.0,15.6838,15.7088,15.6555,15.6745,452483.0
2024-01-05 15:30:00,16.53,16.53,16.47,16.49,1715022.0,15.6745,15.6745,15.6176,15.6365,1715022.0
2024-01-08 09:30:00,16.09,16.11,15.9197,16.045,873275.0,15.2572,15.2762,15.0957,15.2146,873275.0
2024-01-08 10:00:00,16.05,16.05,15.935,15.9546,444428.0,15.2193,15.2193,15.1103,15.1288,444428.0
2024-01-08 10:30:00,15.96,16.07,15.96,16.045,591569.0,15.134,15.2383,15.134,15.2146,591569.0
2024-01-08 11:00:00,16.05,16.16,16.03,16.135,753678.0,15.2193,15.3236,15.2003,15.2999,753678.0
2024-01-08 11:30:00,16.13,16.245,16.1,16.235,617946.0,15.2952,15.4042,15.2667,15.3947,617946.0
2024-01-08 12:00:00,16.23,16.26,16.13,16.17,470174.0,15.39,15.4184,15.2952,15.3331,470174.0
2024-01-08 12:30:00,16.175,16.24,16.135,16.235,396532.0,15.3378,15.3995,15.2999,15.3947,396532.0
2024-01-08 13:00:00,16.235,16.27,16.2,16.205,1010461.0,15.3947,15.4279,15.3615,15.3663,1010461.0
2024-01-08 13:30:00,16.21,16.26,16.18,16.22,348243.0,15.371,15.4184,15.3426,15.3805,348243.0
2024-01-08 14:00:00,16.225,16.28,16.18,16.28,844702.0,15.3852,15.4374,15.3426,15.4374,844702.0
2024-01-08 14:30:00,16.275,16.32,16.26,16.285,780331.0,15.4327,15.4753,15.4184,15.4421,780331.0
2024-01-08 15:00:00,16.285,16.29,16.23,16.275,1020165.0,15.4421,15.4469,15.39,15.4327,1020165.0
2024-01-08 15:30:00,16.28,16.325,16.27,16.3,1843720.0,15.4374,15.4801,15.4279,15.4564,1843720.0
2024-01-09 09:30:00,16.3,16.36,16.06,16.155,636443.0,15.4564,15.5133,15.2288,15.3189,636443.0
2024-01-09 10:00:00,16.155,16.195,16.095,16.11,526783.0,15.3189,15.3568,15.262,15.2762,526783.0
2024-01-09 10:30:00,16.11,16.155,16.045,16.065,810590.0,15.2762,15.3189,15.2146,15.2335,810590.0
2024-01-09 11:00:00,16.07,16.16,16.0302,16.145,976948.0,15.2383,15.3236,15.2005,15.3094,976948.0
2024-01-09 11:30:00,16.15,16.21,16.135,16.2098,661582.0,15.3141,15.371,15.2999,15.3708,661582.0
2024-01-09 12:00:00,16.205,16.255,16.175,16.21,581502.0,15.3663,15.4137,15.3378,15.371,581502.0
2024-01-09 12:30:00,16.21,16.23,16.185,16.2,248562.0,15.371,15.39,15.3473,15.3615,248562.0
2024-01-09 13:00:00,16.2,16.2264,16.13,16.169,226713.0,15.3615,15.3866,15.2952,15.3321,226713.0
2024-01-09 13:30:00,16.16,16.195,16.1399,16.1888,244787.0,15.3236,15.3568,15.3046,15.3509,244787.0
2024-01-09 14:00:00,16.18,16.186,16.14,16.1549,161781.0,15.3426,15.3483,15.3046,15.3188,161781.0
2024-01-09 14:30:00,16.155,16.205,16.155,16.2,390188.0,15.3189,15.3663,15.3189,15.3615,390188.0
2024-01-09 15:00:00,16.2,16.22,16.16,16.185,313451.0,15.3615,15.3805,15.3236,15.3473,313451.0
2024-01-09 15:30:00,16.185,16.19,16.125,16.16,1296551.0,15.3473,15.3521,15.2904,15.3236,1296551.0
2024-01-10 09:30:00,16.2,16.38,16.14,16.305,850363.0,15.3615,15.5322,15.3046,15.4611,850363.0
2024-01-10 10:00:00,16.31,16.32,16.235,16.25,574527.0,15.4658,15.4753,15.3947,15.409,574527.0
2024-01-10 10:30:00,16.25,16.25,16.08,16.11,390279.0,15.409,15.409,15.2478,15.2762,390279.0
2024-01-10 11:00:00,16.11,16.15,16.07,16.115,620197.0,15.2762,15.3141,15.2383,15.2809,620197.0
2024-01-10 11:30:00,16.12,16.23,16.09,16.1672,776389.0,15.2857,15.39,15.2572,15.3304,776389.0
2024-01-10 12:00:00,16.1699,16.21,16.11,16.11,691823.0,15.333,15.371,15.2762,15.2762,691823.0
2024-01-10 12:30:00,16.115,16.185,16.085,16.175,567446.0,15.2809,15.3473,15.2525,15.3378,567446.0
2024-01-10 13:00:00,16.18,16.18,16.1196,16.15,465115.0,15.3426,15.3426,15.2853,15.3141,465115.0
2024-01-10 13:30:00,16.145,16.23,16.135,16.19,696249.0,15.3094,15.39,15.2999,15.3521,696249.0
2024-01-10 14:00:00,16.19,16.22,16.14,16.195,767977.0,15.3521,15.3805,15.3046,15.3568,767977.0
2024-01-10 14:30:00,16.2,16.21,16.16,16.195,516634.0,15.3615,15.371,15.3236,15.3568,516634.0
2024-01-10 15:00:00,16.19,16.21,16.16,16.18,778355.0,15.3521,15.371,15.3236,15.3426,778355.0
2024-01-10 15:30:00,16.18,16.21,16.12,16.14,1702261.0,15.3426,15.371,15.2857,15.3046,1702261.0
2024-01-11 09:30:00,16.25,16.29,16.1,16.14,447310.0,15.409,15.4469,15.2667,15.3046,447310.0
2024-01-11 10:00:00,16.13,16.13,15.93,16.06,664730.0,15.2952,15.2952,15.1055,15.2288,664730.0
2024-01-11 10:30:00,16.06,16.095,15.98,16.01,695894.0,15.2288,15.262,15.1529,15.1814,695894.0
2024-01-11 11:00:00,16.01,16.12,16.0,16.085,988034.0,15.1814,15.2857,15.1719,15.2525,988034.0
2024-01-11 11:30:00,16.09,16.12,16.03,16.07,654888.0,15.2572,15.2857,15.2003,15.2383,654888.0
2024-01-11 12:00:00,16.07,16.12,16.04,16.06,346122.0,15.2383,15.2857,15.2098,15.2288,346122.0
2024-01-11 12:30:00,16.06,16.0657,16.025,16.035,251609.0,15.2288,15.2342,15.1956,15.2051,251609.0
2024-01-11 13:00:00,16.03,16.04,15.98,16.01,650454.0,15.2003,15.2098,15.1529,15.1814,650454.0
2024-01-11 13:30:00,16.015,16.015,15.955,15.97,791998.0,15.1861,15.1861,15.1292,15.1434,791998.0
2024-01-11 14:00:00,15.97,15.995,15.9,15.925,742568.0,15.1434,15.1672,15.0771,15.1008,742568.0
2024-01-11 14:30:00,15.92,15.93,15.87,15.89,638953.0,15.096,15.1055,15.0486,15.0676,638953.0
2024-01-11 15:00:00,15.89,15.935,15.84,15.8902,1165099.0,15.0676,15.1103,15.0202,15.0678,1165099.0
2024-01-11 15:30:00,15.89,15.96,15.87,15.88,2296173.0,15.0676,15.134,15.0486,15.0581,2296173.0
2024-01-12 09:30:00,16.16,16.19,16.0,16.04,1289654.0,15.3236,15.3521,15.1719,15.2098,1289654.0
2024-01-12 10:00:00,16.04,16.04,15.93,15.97,827285.0,15.2098,15.2098,15.1055,15.1434,827285.0
2024-01-12 10:30:00,15.97,15.97,15.82,15.85,849784.0,15.1434,15.1434,15.0012,15.0297,849784.0
2024-01-12 11:00:00,15.85,15.87,15.765,15.815,785553.0,15.0297,15.0486,14.9491,14.9965,785553.0
2024-01-12 11:30:00,15.81,15.87,15.79,15.8,983515.0,14.9917,15.0486,14.9728,14.9822,983515.0
2024-01-12 12:00:00,15.8,15.84,15.77,15.7944,853021.0,14.9822,15.0202,14.9538,14.9769,853021.0
2024-01-12 12:30:00,15.795,15.81,15.75,15.7658,481986.0,14.9775,14.9917,14.9348,14.9498,481986.0
2024-01-12 13:00:00,15.77,15.8,15.755,15.765,820966.0,14.9538,14.9822,14.9396,14.9491,820966.0
2024-01-12 13:30:00,15.77,15.77,15.7119,15.755,626297.0,14.9538,14.9538,14.8987,14.9396,626297.0
2024-01-12 14:00:00,15.75,15.75,15.7,15.7101,567892.0,14.9348,14.9348,14.8874,14.897,567892.0
2024-01-12 14:30:00,15.7129,15.72,15.68,15.7099,756734.0,14.8997,14.9064,14.8685,14.8968,756734.0
2024-01-12 15:00:00,15.71,15.72,15.63,15.635,766619.0,14.8969,14.9064,14.821,14.8258,766619.0
2024-01-12 15:30:00,15.63,15.65,15.58,15.605,2156998.0,14.821,14.84,14.7736,14.7973,2156998.0
2024-01-16 09:30:00,15.62,15.625,15.41,15.489,1210274.0,14.8116,14.8163,14.6124,14.6873,1210274.0
2024-01-16 10:00:00,15.485,15.54,15.445,15.49,735090.0,14.6835,14.7357,14.6456,14.6883,735090.0
2024-01-16 10:30:00,15.49,15.51,15.47,15.5,767907.0,14.6883,14.7073,14.6693,14.6978,767907.0
2024-01-16 11:00:00,15.49,15.5655,15.445,15.5195,990615.0,14.6883,14.7599,14.6456,14.7163,990615.0
2024-01-16 11:30:00,15.52,15.57,15.505,15.535,928698.0,14.7167,14.7641,14.7025,14.731,928698.0
2024-01-16 12:00:00,15.535,15.54,15.405,15.435,885128.0,14.731,14.7357,14.6077,14.6361,885128.0
2024-01-16 12:30:00,15.435,15.44,15.33,15.3879,947385.0,14.6361,14.6409,14.5366,14.5915,947385.0
2024-01-16 13:00:00,15.39,15.4156,15.36,15.4146,492659.0,14.5935,14.6177,14.565,14.6168,492659.0
2024-01-16 13:30:00,15.4149,15.4193,15.31,15.35,635246.0,14.6171,14.6212,14.5176,14.5555,635246.0
2024-01-16 14:00:00,15.34,15.37,15.285,15.36,885303.0,14.5461,14.5745,14.4939,14.565,885303.0
2024-01-16 14:30:00,15.3693,15.3855,15.35,15.355,675851.0,14.5738,14.5892,14.5555,14.5603,675851.0
2024-01-16 15:00:00,15.355,15.39,15.32,15.33,488508.0,14.5603,14.5935,14.5271,14.5366,488508.0
2024-01-16 15:30:00,15.325,15.33,15.24,15.285,1437134.0,14.5318,14.5366,14.4512,14.4939,1437134.0
2024-01-17 09:30:00,15.07,15.105,14.89,15.055,1850427.0,14.29,14.3232,14.1193,14.2758,1850427.0
2024-01-17 10:00:00,15.05,15.115,15.035,15.05,1783699.0,14.2711,14.3327,14.2568,14.2711,1783699.0
2024-01-17 10:30:00,15.04,15.09,14.97,14.995,1780972.0,14.2616,14.309,14.1952,14.2189,1780972.0
2024-01-17 11:00:00,14.995,15.04,14.97,15.01,1140286.0,14.2189,14.2616,14.1952,14.2331,1140286.0
2024-01-17 11:30:00,15.01,15.08,14.91,14.91,659468.0,14.2331,14.2995,14.1383,14.1383,659468.0
2024-01-17 12:00:00,14.915,14.92,14.88,14.9,866525.0,14.143,14.1478,14.1099,14.1288,866525.0
2024-01-17 12:30:00,14.895,14.96,14.87,14.9,1114002.0,14.1241,14.1857,14.1004,14.1288,1114002.0
2024-01-17 13:00:00,14.9,14.905,14.83,14.845,755115.0,14.1288,14.1336,14.0624,14.0767,755115.0
2024-01-17 13:30:00,14.85,14.86,14.8,14.815,827714.0,14.0814,14.0909,14.034,14.0482,827714.0
2024-01-17 14:00:00,14.815,14.92,14.815,14.915,606401.0,14.0482,14.1478,14.0482,14.143,606401.0
2024-01-17 14:30:00,14.92,14.99,14.91,14.915,865443.0,14.1478,14.2142,14.1383,14.143,865443.0
2024-01-17 15:00:00,14.91,14.92,14.85,14.855,774944.0,14.1383,14.1478,14.0814,14.0862,774944.0
2024-01-17 15:30:00,14.855,14.9075,14.85,14.89,1468604.0,14.0862,14.1359,14.0814,14.1193,1468604.0
2024-01-18 09:30:00,14.92,15.0,14.74,14.83,1361091.0,14.1478,14.2236,13.9771,14.0624,1361091.0
2024-01-18 10:00:00,14.82,14.9399,14.78,14.78,976957.0,14.053,14.1667,14.015,14.015,976957.0
2024-01-18 10:30:00,14.785,14.8,14.69,14.76,942639.0,14.0198,14.034,13.9297,13.9961,942639.0
2024-01-18 11:00:00,14.76,14.946,14.76,14.925,878795.0,13.9961,14.1724,13.9961,14.1525,878795.0
2024-01-18 11:30:00,14.93,14.93,14.864,14.895,537906.0,14.1573,14.1573,14.0947,14.1241,537906.0
2024-01-18 12:00:00,14.895,14.93,14.81,14.875,802853.0,14.1241,14.1573,14.0435,14.1051,802853.0
2024-01-18 12:30:00,14.87,14.885,14.83,14.88,422311.0,14.1004,14.1146,14.0624,14.1099,422311.0
2024-01-18 13:00:00,14.88,14.89,14.8001,14.825,376098.0,14.1099,14.1193,14.0341,14.0577,376098.0
2024-01-18 13:30:00,14.825,14.87,14.82,14.865,369184.0,14.0577,14.1004,14.053,14.0956,369184.0
2024-01-18 14:00:00,14.8649,14.92,14.8649,14.89,700598.0,14.0955,14.1478,14.0955,14.1193,700598.0
2024-01-18 14:30:00,14.895,14.94,14.84,14.9,405439.0,14.1241,14.1668,14.0719,14.1288,405439.0
2024-01-18 15:00:00,14.9,14.91,14.8545,14.9,489833.0,14.1288,14.1383,14.0857,14.1288,489833.0
2024-01-18 15:30:00,14.9,14.93,14.86,14.885,1953414.0,14.1288,14.1573,14.0909,14.1146,1953414.0
2024-01-19 09:30:00,14.9,15.0,14.81,14.9965,568664.0,14.1288,14.2236,14.0435,14.2203,568664.0
2024-01-19 10:00:00,15.0,15.04,14.895,14.905,588447.0,14.2236,14.2616,14.1241,14.1336,588447.0
2024-01-19 10:30:00,14.91,15.02,14.89,15.02,751381.0,14.1383,14.2426,14.1193,14.2426,751381.0
2024-01-19 11:00:00,15.015,15.05,14.97,14.985,665342.0,14.2379,14.2711,14.1952,14.2094,665342.0
2024-01-19 11:30:00,14.985,15.0,14.924,14.955,489279.0,14.2094,14.2236,14.1516,14.181,489279.0
2024-01-19 12:00:00,14.955,14.96,14.9,14.95,840999.0,14.181,14.1857,14.1288,14.1762,840999.0
2024-01-19 12:30:00,14.95,14.95,14.88,14.895,595767.0,14.1762,14.1762,14.1099,14.1241,595767.0
2024-01-19 13:00:00,14.895,14.92,14.85,14.91,355849.0,14.1241,14.1478,14.0814,14.1383,355849.0
2024-01-19 13:30:00,14.905,14.92,14.86,14.866,313941.0,14.1336,14.1478,14.0909,14.0966,313941.0
2024-01-19 14:00:00,14.86,14.91,14.86,14.9051,341270.0,14.0909,14.1383,14.0909,14.1337,341270.0
2024-01-19 14:30:00,14.91,14.92,14.89,14.9136,424980.0,14.1383,14.1478,14.1193,14.1417,424980.0
2024-01-19 15:00:00,14.91,14.92,14.89,14.9,452738.0,14.1383,14.1478,14.1193,14.1288,452738.0
2024-01-19 15:30:00,14.91,14.94,14.9,14.93,1386829.0,14.1383,14.1668,14.1288,14.1573,1386829.0
2024-01-22 09:30:00,14.84,14.925,14.74,14.91,851508.0,14.0719,14.1525,13.9771,14.1383,851508.0
2024-01-22 10:00:00,14.91,14.94,14.86,14.9098,919318.0,14.1383,14.1668,14.0909,14.1381,919318.0
2024-01-22 10:30:00,14.91,14.916,14.86,14.909,509365.0,14.1383,14.144,14.0909,14.1374,509365.0
2024-01-22 11:00:00,14.905,14.9599,14.89,14.95,467540.0,14.1336,14.1856,14.1193,14.1762,467540.0
2024-01-22 11:30:00,14.945,14.975,14.9,14.97,613333.0,14.1715,14.1999,14.1288,14.1952,613333.0
2024-01-22 12:00:00,14.975,15.09,14.965,15.09,900377.0,14.1999,14.309,14.1905,14.309,900377.0
2024-01-22 12:30:00,15.0894,15.16,15.08,15.115,913375.0,14.3084,14.3754,14.2995,14.3327,913375.0
2024-01-22 13:00:00,15.115,15.17,15.0911,15.11,933706.0,14.3327,14.3848,14.31,14.328,933706.0
2024-01-22 13:30:00,15.1002,15.14,15.1,15.125,719951.0,14.3187,14.3564,14.3185,14.3422,719951.0
2024-01-22 14:00:00,15.13,15.13,15.03,15.065,781879.0,14.3469,14.3469,14.2521,14.2853,781879.0
2024-01-22 14:30:00,15.065,15.09,15.035,15.06,612611.0,14.2853,14.309,14.2568,14.2805,612611.0
2024-01-22 15:00:00,15.065,15.09,15.04,15.08,686211.0,14.2853,14.309,14.2616,14.2995,686211.0
2024-01-22 15:30:00,15.075,15.08,14.98,14.995,1721936.0,14.2948,14.2995,14.2047,14.2189,1721936.0
2024-01-23 09:30:00,14.94,15.176,14.91,15.16,776622.0,14.1668,14.3905,14.1383,14.3754,776622.0
2024-01-23 10:00:00,15.165,15.34,15.15,15.26,821809.0,14.3801,14.5461,14.3659,14.4702,821809.0
2024-01-23 10:30:00,15.26,15.29,15.115,15.126,798040.0,14.4702,14.4986,14.3327,14.3431,798040.0
2024-01-23 11:00:00,15.13,15.255,15.12,15.2221,941158.0,14.3469,14.4655,14.3374,14.4343,941158.0
2024-01-23 11:30:00,15.225,15.28,15.17,15.2399,907009.0,14.437,14.4892,14.3848,14.4511,907009.0
2024-01-23 12:00:00,15.24,15.27,15.11,15.125,437526.0,14.4512,14.4797,14.328,14.3422,437526.0
2024-01-23 12:30:00,15.125,15.136,15.084,15.125,430543.0,14.3422,14.3526,14.3033,14.3422,430543.0
2024-01-23 13:00:00,15.13,15.13,15.05,15.09,368630.0,14.3469,14.3469,14.2711,14.309,368630.0
2024-01-23 13:30:00,15.095,15.1173,15.07,15.07,270926.0,14.3137,14.3349,14.29,14.29,270926.0
2024-01-23 14:00:00,15.07,15.1,15.055,15.085,715384.0,14.29,14.3185,14.2758,14.3042,715384.0
2024-01-23 14:30:00,15.085,15.12,15.07,15.09,788784.0,14.3042,14.3374,14.29,14.309,788784.0
2024-01-23 15:00:00,15.095,15.18,15.095,15.17,611683.0,14.3137,14.3943,14.3137,14.3848,611683.0
2024-01-23 15:30:00,15.165,15.17,15.14,15.16,1352281.0,14.3801,14.3848,14.3564,14.3754,1352281.0
2024-01-24 09:30:00,15.26,15.475,15.26,15.325,916973.0,14.4702,14.6741,14.4702,14.5318,916973.0
2024-01-24 10:00:00,15.32,15.365,15.265,15.3475,715114.0,14.5271,14.5698,14.4749,14.5532,715114.0
2024-01-24 10:30:00,15.35,15.3991,15.32,15.335,656902.0,14.5555,14.6021,14.5271,14.5413,656902.0
2024-01-24 11:00:00,15.34,15.4175,15.335,15.4,876533.0,14.5461,14.6195,14.5413,14.6029,876533.0
2024-01-24 11:30:00,15.395,15.42,15.365,15.395,850732.0,14.5982,14.6219,14.5698,14.5982,850732.0
2024-01-24 12:00:00,15.395,15.4,15.325,15.3525,653795.0,14.5982,14.6029,14.5318,14.5579,653795.0
2024-01-24 12:30:00,15.3508,15.355,15.2903,15.3001,593081.0,14.5563,14.5603,14.4989,14.5082,593081.0
2024-01-24 13:00:00,15.3007,15.31,15.1725,15.18,399596.0,14.5088,14.5176,14.3872,14.3943,399596.0
2024-01-24 13:30:00,15.18,15.29,15.18,15.2896,893922.0,14.3943,14.4986,14.3943,14.4983,893922.0
2024-01-24 14:00:00,15.28,15.405,15.27,15.35,1392864.0,14.4892,14.6077,14.4797,14.5555,1392864.0
2024-01-24 14:30:00,15.355,15.47,15.315,15.46,1433359.0,14.5603,14.6693,14.5223,14.6598,1433359.0
2024-01-24 15:00:00,15.45,15.46,15.395,15.4185,860957.0,14.6504,14.6598,14.5982,14.6205,860957.0
2024-01-24 15:30:00,15.4195,15.47,15.41,15.45,1956691.0,14.6214,14.6693,14.6124,14.6504,1956691.0
2024-01-25 09:30:00,15.6,15.805,15.49,15.79,1385037.0,14.7926,14.987,14.6883,14.9728,1385037.0
2024-01-25 10:00:00,15.785,15.855,15.725,15.75,1182661.0,14.968,15.0344,14.9111,14.9348,1182661.0
2024-01-25 10:30:00,15.75,15.76,15.54,15.56,1127055.0,14.9348,14.9443,14.7357,14.7547,1127055.0
2024-01-25 11:00:00,15.56,15.56,15.47,15.48,898186.0,14.7547,14.7547,14.6693,14.6788,898186.0
2024-01-25 11:30:00,15.485,15.63,15.46,15.59,747013.0,14.6835,14.821,14.6598,14.7831,747013.0
2024-01-25 12:00:00,15.6,15.6388,15.5545,15.5545,610872.0,14.7926,14.8294,14.7494,14.7494,610872.0
2024-01-25 12:30:00,15.55,15.64,15.55,15.625,551112.0,14.7452,14.8305,14.7452,14.8163,551112.0
2024-01-25 13:00:00,15.6299,15.68,15.615,15.68,458630.0,14.8209,14.8685,14.8068,14.8685,458630.0
2024-01-25 13:30:00,15.68,15.73,15.675,15.705,372457.0,14.8685,14.9159,14.8637,14.8922,372457.0
2024-01-25 14:00:00,15.705,15.87,15.68,15.855,1121056.0,14.8922,15.0486,14.8685,15.0344,1121056.0
2024-01-25 14:30:00,15.85,15.91,15.845,15.8952,1067980.0,15.0297,15.0865,15.0249,15.0725,1067980.0
2024-01-25 15:00:00,15.8995,15.9,15.79,15.79,971356.0,15.0766,15.0771,14.9728,14.9728,971356.0
2024-01-25 15:30:00,15.79,15.89,15.785,15.85,2492367.0,14.9728,15.0676,14.968,15.0297,2492367.0
2024-01-26 09:30:00,15.85,16.07,15.81,16.0,581032.0,15.0297,15.2383,14.9917,15.1719,581032.0
2024-01-26 10:00:00,16.0,16.04,15.9425,16.02,430959.0,15.1719,15.2098,15.1174,15.1909,430959.0
2024-01-26 10:30:00,16.02,16.19,16.0,16.12,1731560.0,15.1909,15.3521,15.1719,15.2857,1731560.0
2024-01-26 11:00:00,16.12,16.12,15.89,15.9167,771822.0,15.2857,15.2857,15.0676,15.0929,771822.0
2024-01-26 11:30:00,15.915,15.93,15.81,15.8248,667631.0,15.0913,15.1055,14.9917,15.0058,667631.0
2024-01-26 12:00:00,15.82,15.825,15.68,15.72,989001.0,15.0012,15.0059,14.8685,14.9064,989001.0
2024-01-26 12:30:00,15.725,15.84,15.7,15.83,565766.0,14.9111,15.0202,14.8874,15.0107,565766.0
2024-01-26 13:00:00,15.835,15.98,15.825,15.9651,483983.0,15.0154,15.1529,15.0059,15.1388,483983.0
2024-01-26 13:30:00,15.9644,16.03,15.9644,16.005,668895.0,15.1381,15.2003,15.1381,15.1766,668895.0
2024-01-26 14:00:00,16.005,16.09,15.995,16.075,678080.0,15.1766,15.2572,15.1672,15.243,678080.0
2024-01-26 14:30:00,16.07,16.155,16.065,16.145,928520.0,15.2383,15.3189,15.2335,15.3094,928520.0
2024-01-26 15:00:00,16.15,16.19,16.125,16.18,1038100.0,15.3141,15.3521,15.2904,15.3426,1038100.0
2024-01-26 15:30:00,16.175,16.23,16.17,16.21,2447779.0,15.3378,15.39,15.3331,15.371,2447779.0
2024-01-29 09:30:00,16.16,16.19,15.96,16.136,914773.0,15.3236,15.3521,15.134,15.3009,914773.0
2024-01-29 10:00:00,16.1399,16.15,16.04,16.105,617949.0,15.3046,15.3141,15.2098,15.2715,617949.0
2024-01-29 10:30:00,16.11,16.17,16.07,16.1538,909300.0,15.2762,15.3331,15.2383,15.3177,909300.0
2024-01-29 11:00:00,16.155,16.16,16.115,16.16,448750.0,15.3189,15.3236,15.2809,15.3236,448750.0
2024-01-29 11:30:00,16.16,16.165,16.09,16.11,466879.0,15.3236,15.3284,15.2572,15.2762,466879.0
2024-01-29 12:00:00,16.11,16.115,16.05,16.075,610581.0,15.2762,15.2809,15.2193,15.243,610581.0
2024-01-29 12:30:00,16.08,16.086,15.9925,16.015,432588.0,15.2478,15.2534,15.1648,15.1861,432588.0
2024-01-29 13:00:00,16.015,16.04,15.964,16.035,523107.0,15.1861,15.2098,15.1378,15.2051,523107.0
2024-01-29 13:30:00,16.04,16.07,16.01,16.045,858282.0,15.2098,15.2383,15.1814,15.2146,858282.0
2024-01-29 14:00:00,16.05,16.09,16.04,16.09,382054.0,15.2193,15.2572,15.2098,15.2572,382054.0
2024-01-29 14:30:00,16.084,16.1,16.07,16.0909,287075.0,15.2515,15.2667,15.2383,15.2581,287075.0
2024-01-29 15:00:00,16.1,16.1699,16.095,16.15,731542.0,15.2667,15.333,15.262,15.3141,731542.0
2024-01-29 15:30:00,16.145,16.17,16.055,16.1,2621182.0,15.3094,15.3331,15.224,15.2667,2621182.0
2024-01-30 09:30:00,15.98,16.21,15.95,16.155,674292.0,15.1529,15.371,15.1245,15.3189,674292.0
2024-01-30 10:00:00,16.16,16.18,15.99,16.0,1288428.0,15.3236,15.3426,15.1624,15.1719,1288428.0
2024-01-30 10:30:00,16.0,16.215,15.99,16.215,1275676.0,15.1719,15.3758,15.1624,15.3758,1275676.0
2024-01-30 11:00:00,16.22,16.3,16.18,16.26,1424826.0,15.3805,15.4564,15.3426,15.4184,1424826.0
2024-01-30 11:30:00,16.25,16.32,16.24,16.25,838420.0,15.409,15.4753,15.3995,15.409,838420.0
2024-01-30 12:00:00,16.255,16.34,16.25,16.2655,472756.0,15.4137,15.4943,15.409,15.4237,472756.0
2024-01-30 12:30:00,16.265,16.265,16.155,16.2107,947654.0,15.4232,15.4232,15.3189,15.3717,947654.0
2024-01-30 13:00:00,16.215,16.266,16.205,16.2599,398131.0,15.3758,15.4241,15.3663,15.4183,398131.0
2024-01-30 13:30:00,16.26,16.34,16.26,16.34,675338.0,15.4184,15.4943,15.4184,15.4943,675338.0
2024-01-30 14:00:00,16.335,16.3699,16.304,16.325,855640.0,15.4896,15.5226,15.4602,15.4801,855640.0
2024-01-30 14:30:00,16.325,16.35,16.29,16.3351,419534.0,15.4801,15.5038,15.4469,15.4896,419534.0
2024-01-30 15:00:00,16.336,16.45,16.32,16.43,952175.0,15.4905,15.5986,15.4753,15.5796,952175.0
2024-01-30 15:30:00,16.435,16.46,16.42,16.4411,1743756.0,15.5844,15.6081,15.5702,15.5902,1743756.0
2024-01-31 09:30:00,16.39,16.48,16.3,16.35,1045598.0,15.5417,15.627,15.4564,15.5038,1045598.0
2024-01-31 10:00:00,16.35,16.4,16.3,16.38,747147.0,15.5038,15.5512,15.4564,15.5322,747147.0
2024-01-31 10:30:00,16.375,16.44,16.31,16.44,616099.0,15.5275,15.5891,15.4658,15.5891,616099.0
2024-01-31 11:00:00,16.44,16.45,16.334,16.35,575987.0,15.5891,15.5986,15.4886,15.5038,575987.0
2024-01-31 11:30:00,16.35,16.366,16.23,16.325,1321265.0,15.5038,15.5189,15.39,15.4801,1321265.0
2024-01-31 12:00:00,16.33,16.435,16.33,16.39,1235600.0,15.4848,15.5844,15.4848,15.5417,1235600.0
2024-01-31 12:30:00,16.39,16.395,16.334,16.3611,603270.0,15.5417,15.5464,15.4886,15.5143,603270.0
2024-01-31 13:00:00,16.365,16.37,16.33,16.37,292012.0,15.518,15.5227,15.4848,15.5227,292012.0
2024-01-31 13:30:00,16.3699,16.415,16.345,16.4,321210.0,15.5226,15.5654,15.499,15.5512,321210.0
2024-01-31 14:00:00,16.41,16.44,16.31,16.33,369481.0,15.5607,15.5891,15.4658,15.4848,369481.0
2024-01-31 14:30:00,16.325,16.47,16.315,16.355,395133.0,15.4801,15.6176,15.4706,15.5085,395133.0
2024-01-31 15:00:00,16.35,16.355,16.21,16.255,701059.0,15.5038,15.5085,15.371,15.4137,701059.0
2024-01-31 15:30:00,16.25,16.26,16.16,16.19,1721128.0,15.409,15.4184,15.3236,15.3521,1721128.0
2024-02-01 09:30:00,16.25,16.59,16.25,16.355,833844.0,15.409,15.7314,15.409,15.5085,833844.0
2024-02-01 10:00:00,16.34,16.4,16.275,16.35,717287.0,15.4943,15.5512,15.4327,15.5038,717287.0
2024-02-01 10:30:00,16.35,16.41,16.2506,16.375,1290672.0,15.5038,15.5607,15.4095,15.5275,1290672.0
2024-02-01 11:00:00,16.375,16.44,16.305,16.4313,781127.0,15.5275,15.5891,15.4611,15.5809,781127.0
2024-02-01 11:30:00,16.44,16.475,16.395,16.465,567634.0,15.5891,15.6223,15.5464,15.6128,567634.0
2024-02-01 12:00:00,16.47,16.57,16.4601,16.56,612514.0,15.6176,15.7124,15.6082,15.7029,612514.0
2024-02-01 12:30:00,16.56,16.575,16.06,16.08,988582.0,15.7029,15.7171,15.2288,15.2478,988582.0
2024-02-01 13:00:00,16.08,16.2199,16.004,16.21,784225.0,15.2478,15.3804,15.1757,15.371,784225.0
2024-02-01 13:30:00,16.205,16.325,16.1601,16.235,735742.0,15.3663,15.4801,15.3237,15.3947,735742.0
2024-02-01 14:00:00,16.235,16.24,16.075,16.1,657707.0,15.3947,15.3995,15.243,15.2667,657707.0
2024-02-01 14:30:00,16.1,16.19,16.065,16.18,495191.0,15.2667,15.3521,15.2335,15.3426,495191.0
2024-02-01 15:00:00,16.18,16.2099,16.13,16.14,732102.0,15.3426,15.3709,15.2952,15.3046,732102.0
2024-02-01 15:30:00,16.14,16.155,16.12,16.145,919865.0,15.3046,15.3189,15.2857,15.3094,919865.0
2024-02-02 09:30:00,16.06,16.06,15.805,15.88,607048.0,15.2288,15.2288,14.987,15.0581,607048.0
2024-02-02 10:00:00,15.87,16.0,15.75,15.97,579680.0,15.0486,15.1719,14.9348,15.1434,579680.0
2024-02-02 10:30:00,15.97,16.12,15.905,16.08,1530422.0,15.1434,15.2857,15.0818,15.2478,1530422.0
2024-02-02 11:00:00,16.085,16.12,15.97,16.0156,692321.0,15.2525,15.2857,15.1434,15.1867,692321.0
2024-02-02 11:30:00,16.02,16.08,15.97,16.015,709096.0,15.1909,15.2478,15.1434,15.1861,709096.0
2024-02-02 12:00:00,16.015,16.1006,16.01,16.085,563758.0,15.1861,15.2673,15.1814,15.2525,563758.0
2024-02-02 12:30:00,16.08,16.105,15.97,16.0207,557015.0,15.2478,15.2715,15.1434,15.1915,557015.0
2024-02-02 13:00:00,16.03,16.05,15.94,15.955,496812.0,15.2003,15.2193,15.115,15.1292,496812.0
2024-02-02 13:30:00,15.96,15.965,15.8808,15.92,915582.0,15.134,15.1387,15.0589,15.096,915582.0
2024-02-02 14:00:00,15.915,15.94,15.84,15.8678,674971.0,15.0913,15.115,15.0202,15.0465,674971.0
2024-02-02 14:30:00,15.8675,15.89,15.8302,15.875,487799.0,15.0462,15.0676,15.0109,15.0534,487799.0
2024-02-02 15:00:00,15.875,15.9,15.85,15.88,473048.0,15.0534,15.0771,15.0297,15.0581,473048.0
2024-02-02 15:30:00,15.88,15.91,15.83,15.83,1662030.0,15.0581,15.0865,15.0107,15.0107,1662030.0
2024-02-05 09:30:00,15.73,15.73,15.54,15.61,702819.0,14.9159,14.9159,14.7357,14.8021,702819.0
2024-02-05 10:00:00,15.61,15.65,15.47,15.5299,738075.0,14.8021,14.84,14.6693,14.7261,738075.0
2024-02-05 10:30:00,15.52,15.59,15.49,15.555,710993.0,14.7167,14.7831,14.6883,14.7499,710993.0
2024-02-05 11:00:00,15.555,15.655,15.504,15.565,689402.0,14.7499,14.8447,14.7016,14.7594,689402.0
2024-02-05 11:30:00,15.56,15.5999,15.5216,15.575,679803.0,14.7547,14.7925,14.7183,14.7689,679803.0
2024-02-05 12:00:00,15.58,15.666,15.5312,15.6635,1009676.0,14.7736,14.8552,14.7274,14.8528,1009676.0
2024-02-05 12:30:00,15.665,15.85,15.655,15.835,926204.0,14.8542,15.0297,14.8447,15.0154,926204.0
2024-02-05 13:00:00,15.835,15.9,15.7921,15.85,646346.0,15.0154,15.0771,14.9748,15.0297,646346.0
2024-02-05 13:30:00,15.86,15.92,15.81,15.8197,413554.0,15.0391,15.096,14.9917,15.0009,413554.0
2024-02-05 14:00:00,15.815,15.855,15.76,15.775,408975.0,14.9965,15.0344,14.9443,14.9585,408975.0
2024-02-05 14:30:00,15.7746,15.8,15.74,15.78,491356.0,14.9582,14.9822,14.9253,14.9633,491356.0
2024-02-05 15:00:00,15.78,15.8694,15.77,15.8175,717676.0,14.9633,15.0481,14.9538,14.9988,717676.0
2024-02-05 15:30:00,15.815,15.84,15.73,15.745,1130115.0,14.9965,15.0202,14.9159,14.9301,1130115.0
2024-02-06 09:30:00,15.85,15.92,15.74,15.82,433491.0,15.0297,15.096,14.9253,15.0012,433491.0
2024-02-06 10:00:00,15.83,15.92,15.794,15.89,528319.0,15.0107,15.096,14.9766,15.0676,528319.0
2024-02-06 10:30:00,15.89,15.91,15.83,15.885,378602.0,15.0676,15.0865,15.0107,15.0628,378602.0
2024-02-06 11:00:00,15.88,15.95,15.8201,15.915,603945.0,15.0581,15.1245,15.0013,15.0913,603945.0
2024-02-06 11:30:00,15.915,16.0,15.915,15.98,356486.0,15.0913,15.1719,15.0913,15.1529,356486.0
2024-02-06 12:00:00,15.98,16.1,15.97,15.99,581604.0,15.1529,15.2667,15.1434,15.1624,581604.0
2024-02-06 12:30:00,15.99,16.03,15.94,15.96,344219.0,15.1624,15.2003,15.115,15.134,344219.0
2024-02-06 13:00:00,15.9503,15.955,15.8,15.82,875510.0,15.1248,15.1292,14.9822,15.0012,875510.0
2024-02-06 13:30:00,15.815,15.96,15.81,15.93,637619.0,14.9965,15.134,14.9917,15.1055,637619.0
2024-02-06 14:00:00,15.93,15.94,15.8106,15.905,823158.0,15.1055,15.115,14.9923,15.0818,823158.0
2024-02-06 14:30:00,15.91,15.926,15.86,15.92,454758.0,15.0865,15.1017,15.0391,15.096,454758.0
2024-02-06 15:00:00,15.93,15.93,15.845,15.855,643098.0,15.1055,15.1055,15.0249,15.0344,643098.0
2024-02-06 15:30:00,15.855,15.86,15.8,15.85,877329.0,15.0344,15.0391,14.9822,15.0297,877329.0
2024-02-07 09:30:00,15.87,15.925,15.72,15.73,656398.0,15.0486,15.1008,14.9064,14.9159,656398.0
2024-02-07 10:00:00,15.725,15.825,15.68,15.825,1249187.0,14.9111,15.0059,14.8685,15.0059,1249187.0
2024-02-07 10:30:00,15.827,15.888,15.74,15.745,1634980.0,15.0078,15.0657,14.9253,14.9301,1634980.0
2024-02-07 11:00:00,15.75,15.84,15.74,15.8,1188180.0,14.9348,15.0202,14.9253,14.9822,1188180.0
2024-02-07 11:30:00,15.806,15.826,15.78,15.78,592198.0,14.9879,15.0069,14.9633,14.9633,592198.0
2024-02-07 12:00:00,15.78,15.796,15.71,15.74,893047.0,14.9633,14.9784,14.8969,14.9253,893047.0
2024-02-07 12:30:00,15.74,15.856,15.74,15.8478,875326.0,14.9253,15.0353,14.9253,15.0276,875326.0
2024-02-07 13:00:00,15.85,15.885,15.81,15.84,644475.0,15.0297,15.0628,14.9917,15.0202,644475.0
2024-02-07 13:30:00,15.84,15.85,15.75,15.7665,694889.0,15.0202,15.0297,14.9348,14.9505,694889.0
2024-02-07 14:00:00,15.765,15.855,15.76,15.855,388655.0,14.9491,15.0344,14.9443,15.0344,388655.0
2024-02-07 14:30:00,15.86,15.88,15.83,15.855,593737.0,15.0391,15.0581,15.0107,15.0344,593737.0
2024-02-07 15:00:00,15.859,15.9,15.8425,15.895,628079.0,15.0382,15.0771,15.0225,15.0723,628079.0
2024-02-07 15:30:00,15.89,15.946,15.88,15.915,1713570.0,15.0676,15.1207,15.0581,15.0913,1713570.0
2024-02-08 09:30:00,15.95,16.07,15.91,16.02,671392.0,15.1245,15.2383,15.0865,15.1909,671392.0
2024-02-08 10:00:00,16.02,16.165,16.01,16.15,812064.0,15.1909,15.3284,15.1814,15.3141,812064.0
2024-02-08 10:30:00,16.15,16.185,16.08,16.107,669459.0,15.3141,15.3473,15.2478,15.2734,669459.0
2024-02-08 11:00:00,16.105,16.12,16.01,16.055,1200819.0,15.2715,15.2857,15.1814,15.224,1200819.0
2024-02-08 11:30:00,16.0562,16.14,16.02,16.1399,917726.0,15.2252,15.3046,15.1909,15.3046,917726.0
2024-02-08 12:00:00,16.1355,16.18,16.125,16.165,960040.0,15.3004,15.3426,15.2904,15.3284,960040.0
2024-02-08 12:30:00,16.17,16.1855,16.135,16.1571,381333.0,15.3331,15.3478,15.2999,15.3209,381333.0
2024-02-08 13:00:00,16.155,16.195,16.1,16.135,498167.0,15.3189,15.3568,15.2667,15.2999,498167.0
2024-02-08 13:30:00,16.135,16.1999,16.114,16.1932,715608.0,15.2999,15.3614,15.28,15.3551,715608.0
2024-02-08 14:00:00,16.19,16.24,16.18,16.225,489120.0,15.3521,15.3995,15.3426,15.3852,489120.0
2024-02-08 14:30:00,16.225,16.26,16.21,16.235,483003.0,15.3852,15.4184,15.371,15.3947,483003.0
2024-02-08 15:00:00,16.235,16.27,16.21,16.215,558640.0,15.3947,15.4279,15.371,15.3758,558640.0
2024-02-08 15:30:00,16.215,16.36,16.215,16.3,2437037.0,15.3758,15.5133,15.3758,15.4564,2437037.0
2024-02-09 09:30:00,16.36,16.46,16.32,16.34,547963.0,15.5133,15.6081,15.4753,15.4943,547963.0
2024-02-09 10:00:00,16.35,16.425,16.22,16.32,616846.0,15.5038,15.5749,15.3805,15.4753,616846.0
2024-02-09 10:30:00,16.33,16.3504,16.275,16.295,744353.0,15.4848,15.5042,15.4327,15.4516,744353.0
2024-02-09 11:00:00,16.296,16.336,16.254,16.29,580236.0,15.4526,15.4905,15.4127,15.4469,580236.0
2024-02-09 11:30:00,16.285,16.315,16.2,16.315,1051717.0,15.4421,15.4706,15.3615,15.4706,1051717.0
2024-02-09 12:00:00,16.31,16.4,16.305,16.325,1193230.0,15.4658,15.5512,15.4611,15.4801,1193230.0
2024-02-09 12:30:00,16.33,16.366,16.1625,16.186,762837.0,15.4848,15.5189,15.326,15.3483,762837.0
2024-02-09 13:00:00,16.19,16.266,16.1557,16.26,515243.0,15.3521,15.4241,15.3195,15.4184,515243.0
2024-02-09 13:30:00,16.26,16.28,16.244,16.2668,449980.0,15.4184,15.4374,15.4033,15.4249,449980.0
2024-02-09 14:00:00,16.27,16.296,16.26,16.29,523366.0,15.4279,15.4526,15.4184,15.4469,523366.0
2024-02-09 14:30:00,16.2908,16.3,16.21,16.215,488553.0,15.4476,15.4564,15.371,15.3758,488553.0
2024-02-09 15:00:00,16.215,16.276,16.2,16.275,526529.0,15.3758,15.4336,15.3615,15.4327,526529.0
2024-02-09 15:30:00,16.275,16.29,16.18,16.225,1373829.0,15.4327,15.4469,15.3426,15.3852,1373829.0
2024-02-12 09:30:00,16.25,16.51,16.25,16.485,778978.0,15.409,15.6555,15.409,15.6318,778978.0
2024-02-12 10:00:00,16.49,16.54,16.385,16.43,793988.0,15.6365,15.6839,15.537,15.5796,793988.0
2024-02-12 10:30:00,16.43,16.475,16.355,16.38,800163.0,15.5796,15.6223,15.5085,15.5322,800163.0
2024-02-12 11:00:00,16.38,16.42,16.334,16.414,839056.0,15.5322,15.5702,15.4886,15.5645,839056.0
2024-02-12 11:30:00,16.42,16.49,16.394,16.485,858707.0,15.5702,15.6365,15.5455,15.6318,858707.0
2024-02-12 12:00:00,16.48,16.4999,16.46,16.485,881309.0,15.627,15.6459,15.6081,15.6318,881309.0
2024-02-12 12:30:00,16.485,16.526,16.44,16.455,707911.0,15.6318,15.6707,15.5891,15.6033,707911.0
2024-02-12 13:00:00,16.455,16.485,16.44,16.48,589975.0,15.6033,15.6318,15.5891,15.627,589975.0
2024-02-12 13:30:00,16.48,16.56,16.4701,16.545,468735.0,15.627,15.7029,15.6177,15.6887,468735.0
2024-02-12 14:00:00,16.54,16.56,16.5,16.545,634477.0,15.6839,15.7029,15.646,15.6887,634477.0
2024-02-12 14:30:00,16.55,16.57,16.535,16.55,604686.0,15.6934,15.7124,15.6792,15.6934,604686.0
2024-02-12 15:00:00,16.55,16.56,16.52,16.54,772659.0,15.6934,15.7029,15.665,15.6839,772659.0
2024-02-12 15:30:00,16.54,16.57,16.53,16.565,2466832.0,15.6839,15.7124,15.6745,15.7076,2466832.0
2024-02-13 09:30:00,16.42,16.47,16.075,16.15,2118787.0,15.5702,15.6176,15.243,15.3141,2118787.0
2024-02-13 10:00:00,16.155,16.27,16.02,16.145,2065605.0,15.3189,15.4279,15.1909,15.3094,2065605.0
2024-02-13 10:30:00,16.15,16.225,16.06,16.215,1118319.0,15.3141,15.3852,15.2288,15.3758,1118319.0
2024-02-13 11:00:00,16.21,16.33,16.21,16.236,946011.0,15.371,15.4848,15.371,15.3957,946011.0
2024-02-13 11:30:00,16.235,16.2699,16.19,16.22,625779.0,15.3947,15.4278,15.3521,15.3805,625779.0
2024-02-13 12:00:00,16.225,16.2797,16.215,16.225,667636.0,15.3852,15.4371,15.3758,15.3852,667636.0
2024-02-13 12:30:00,16.22,16.32,16.22,16.24,667865.0,15.3805,15.4753,15.3805,15.3995,667865.0
2024-02-13 13:00:00,16.235,16.255,16.185,16.21,709318.0,15.3947,15.4137,15.3473,15.371,709318.0
2024-02-13 13:30:00,16.215,16.215,16.15,16.175,791383.0,15.3758,15.3758,15.3141,15.3378,791383.0
2024-02-13 14:00:00,16.175,16.175,16.1147,16.135,722042.0,15.3378,15.3378,15.2807,15.2999,722042.0
2024-02-13 14:30:00,16.135,16.15,16.01,16.04,1037126.0,15.2999,15.3141,15.1814,15.2098,1037126.0
2024-02-13 15:00:00,16.04,16.1338,16.015,16.13,1789041.0,15.2098,15.2988,15.1861,15.2952,1789041.0
2024-02-13 15:30:00,16.135,16.23,16.13,16.225,2705029.0,15.2999,15.39,15.2952,15.3852,2705029.0
2024-02-14 09:30:00,16.41,16.536,16.22,16.495,877316.0,15.5607,15.6801,15.3805,15.6413,877316.0
2024-02-14 10:00:00,16.495,16.51,16.3,16.3,978424.0,15.6413,15.6555,15.4564,15.4564,978424.0
2024-02-14 10:30:00,16.31,16.35,16.135,16.27,969637.0,15.4658,15.5038,15.2999,15.4279,969637.0
2024-02-14 11:00:00,16.27,16.32,16.2,16.305,883856.0,15.4279,15.4753,15.3615,15.4611,883856.0
2024-02-14 11:30:00,16.3,16.355,16.234,16.24,579748.0,15.4564,15.5085,15.3938,15.3995,579748.0
2024-02-14 12:00:00,16.24,16.246,16.144,16.225,700904.0,15.3995,15.4052,15.3084,15.3852,700904.0
2024-02-14 12:30:00,16.225,16.24,16.18,16.21,554403.0,15.3852,15.3995,15.3426,15.371,554403.0
2024-02-14 13:00:00,16.21,16.24,16.13,16.1465,813618.0,15.371,15.3995,15.2952,15.3108,813618.0
2024-02-14 13:30:00,16.15,16.19,16.13,16.165,731613.0,15.3141,15.3521,15.2952,15.3284,731613.0
2024-02-14 14:00:00,16.1649,16.22,16.16,16.195,792401.0,15.3283,15.3805,15.3236,15.3568,792401.0
2024-02-14 14:30:00,16.195,16.28,16.19,16.255,671080.0,15.3568,15.4374,15.3521,15.4137,671080.0
2024-02-14 15:00:00,16.255,16.255,16.14,16.19,1334659.0,15.4137,15.4137,15.3046,15.3521,1334659.0
2024-02-14 15:30:00,16.19,16.26,16.13,16.26,2590102.0,15.3521,15.4184,15.2952,15.4184,2590102.0
2024-02-15 09:30:00,16.26,16.99,16.26,16.925,1736112.0,15.4184,16.1107,15.4184,16.049,1736112.0
2024-02-15 10:00:00,16.93,17.28,16.93,17.225,2550175.0,16.0538,16.3856,16.0538,16.3335,2550175.0
2024-02-15 10:30:00,17.224,17.35,17.19,17.33,2135094.0,16.3325,16.452,16.3003,16.4331,2135094.0
2024-02-15 11:00:00,17.325,17.335,17.18,17.245,1570201.0,16.4283,16.4378,16.2908,16.3525,1570201.0
2024-02-15 11:30:00,17.25,17.44,17.235,17.42,1422183.0,16.3572,16.5374,16.343,16.5184,1422183.0
2024-02-15 12:00:00,17.42,17.48,17.4,17.45,966610.0,16.5184,16.5753,16.4994,16.5468,966610.0
2024-02-15 12:30:00,17.45,17.49,17.415,17.42,745509.0,16.5468,16.5848,16.5137,16.5184,745509.0
2024-02-15 13:00:00,17.415,17.51,17.395,17.51,955795.0,16.5137,16.6037,16.4947,16.6037,955795.0
2024-02-15 13:30:00,17.51,17.575,17.44,17.47,1285491.0,16.6037,16.6654,16.5374,16.5658,1285491.0
2024-02-15 14:00:00,17.47,17.51,17.455,17.485,841142.0,16.5658,16.6037,16.5516,16.58,841142.0
2024-02-15 14:30:00,17.485,17.51,17.44,17.47,1056177.0,16.58,16.6037,16.5374,16.5658,1056177.0
2024-02-15 15:00:00,17.47,17.5,17.4,17.475,1051509.0,16.5658,16.5943,16.4994,16.5706,1051509.0
2024-02-15 15:30:00,17.475,17.51,17.44,17.44,3280767.0,16.5706,16.6037,16.5374,16.5374,3280767.0
2024-02-16 09:30:00,17.45,17.62,17.34,17.43,1241049.0,16.5468,16.708,16.4425,16.5279,1241049.0
2024-02-16 10:00:00,17.436,17.576,17.415,17.535,1176602.0,16.5336,16.6663,16.5137,16.6274,1176602.0
2024-02-16 10:30:00,17.535,17.56,17.46,17.535,980675.0,16.6274,16.6512,16.5563,16.6274,980675.0
2024-02-16 11:00:00,17.54,17.565,17.49,17.53,717715.0,16.6322,16.6559,16.5848,16.6227,717715.0
2024-02-16 11:30:00,17.536,17.56,17.51,17.53,537825.0,16.6284,16.6512,16.6037,16.6227,537825.0
2024-02-16 12:00:00,17.53,17.6089,17.515,17.535,727694.0,16.6227,16.6975,16.6085,16.6274,727694.0
2024-02-16 12:30:00,17.535,17.555,17.49,17.505,414149.0,16.6274,16.6464,16.5848,16.599,414149.0
2024-02-16 13:00:00,17.51,17.5275,17.435,17.495,545456.0,16.6037,16.6203,16.5326,16.5895,545456.0
2024-02-16 13:30:00,17.495,17.51,17.45,17.495,469687.0,16.5895,16.6037,16.5468,16.5895,469687.0
2024-02-16 14:00:00,17.495,17.5675,17.48,17.53,347932.0,16.5895,16.6583,16.5753,16.6227,347932.0
2024-02-16 14:30:00,17.535,17.56,17.43,17.45,673323.0,16.6274,16.6512,16.5279,16.5468,673323.0
2024-02-16 15:00:00,17.45,17.48,17.43,17.45,714165.0,16.5468,16.5753,16.5279,16.5468,714165.0
2024-02-16 15:30:00,17.45,17.4575,17.4,17.41,1727774.0,16.5468,16.554,16.4994,16.5089,1727774.0
2024-02-20 09:30:00,17.44,17.6,17.4,17.55,917795.0,16.5374,16.6891,16.4994,16.6417,917795.0
2024-02-20 10:00:00,17.54,17.55,17.4,17.48,836930.0,16.6322,16.6417,16.4994,16.5753,836930.0
2024-02-20 10:30:00,17.4763,17.48,17.205,17.205,1380447.0,16.5718,16.5753,16.3145,16.3145,1380447.0
2024-02-20 11:00:00,17.205,17.3,17.15,17.285,1006056.0,16.3145,16.4046,16.2624,16.3904,1006056.0
2024-02-20 11:30:00,17.29,17.35,17.27,17.325,570501.0,16.3951,16.452,16.3762,16.4283,570501.0
2024-02-20 12:00:00,17.325,17.375,17.27,17.365,461477.0,16.4283,16.4757,16.3762,16.4662,461477.0
2024-02-20 12:30:00,17.36,17.37,17.25,17.3,481724.0,16.4615,16.471,16.3572,16.4046,481724.0
2024-02-20 13:00:00,17.295,17.35,17.2339,17.33,421918.0,16.3999,16.452,16.3419,16.4331,421918.0
2024-02-20 13:30:00,17.325,17.325,17.274,17.285,339744.0,16.4283,16.4283,16.38,16.3904,339744.0
2024-02-20 14:00:00,17.285,17.305,17.22,17.22,579179.0,16.3904,16.4093,16.3287,16.3287,579179.0
2024-02-20 14:30:00,17.22,17.26,17.2,17.255,877078.0,16.3287,16.3667,16.3098,16.3619,877078.0
2024-02-20 15:00:00,17.25,17.256,17.11,17.145,1694868.0,16.3572,16.3629,16.2244,16.2576,1694868.0
2024-02-20 15:30:00,17.145,17.21,17.13,17.18,1832966.0,16.2576,16.3193,16.2434,16.2908,1832966.0
2024-02-21 09:30:00,17.15,17.46,17.09,17.4,1018255.0,16.2624,16.5563,16.2055,16.4994,1018255.0
2024-02-21 10:00:00,17.4,17.415,17.3,17.413,621442.0,16.4994,16.5137,16.4046,16.5118,621442.0
2024-02-21 10:30:00,17.415,17.475,17.405,17.44,620225.0,16.5137,16.5706,16.5042,16.5374,620225.0
2024-02-21 11:00:00,17.435,17.5,17.43,17.485,594427.0,16.5326,16.5943,16.5279,16.58,594427.0
2024-02-21 11:30:00,17.48,17.4975,17.41,17.45,614906.0,16.5753,16.5919,16.5089,16.5468,614906.0
2024-02-21 12:00:00,17.46,17.49,17.42,17.45,584224.0,16.5563,16.5848,16.5184,16.5468,584224.0
2024-02-21 12:30:00,17.455,17.49,17.43,17.45,321597.0,16.5516,16.5848,16.5279,16.5468,321597.0
2024-02-21 13:00:00,17.4401,17.47,17.385,17.47,389936.0,16.5375,16.5658,16.4852,16.5658,389936.0
2024-02-21 13:30:00,17.47,17.48,17.425,17.4502,358864.0,16.5658,16.5753,16.5231,16.547,358864.0
2024-02-21 14:00:00,17.45,17.48,17.42,17.425,531954.0,16.5468,16.5753,16.5184,16.5231,531954.0
2024-02-21 14:30:00,17.425,17.436,17.39,17.416,606795.0,16.5231,16.5336,16.4899,16.5146,606795.0
2024-02-21 15:00:00,17.41,17.44,17.37,17.44,725924.0,16.5089,16.5374,16.471,16.5374,725924.0
2024-02-21 15:30:00,17.44,17.51,17.43,17.49,908439.0,16.5374,16.6037,16.5279,16.5848,908439.0
2024-02-22 09:30:00,17.4,17.59,17.31,17.5,490749.0,16.4994,16.6796,16.4141,16.5943,490749.0
2024-02-22 10:00:00,17.51,17.54,17.425,17.46,453856.0,16.6037,16.6322,16.5231,16.5563,453856.0
2024-02-22 10:30:00,17.4525,17.515,17.355,17.44,765089.0,16.5492,16.6085,16.4568,16.5374,765089.0
2024-02-22 11:00:00,17.45,17.58,17.45,17.535,553446.0,16.5468,16.6701,16.5468,16.6274,553446.0
2024-02-22 11:30:00,17.531,17.57,17.494,17.51,448191.0,16.6237,16.6606,16.5886,16.6037,448191.0
2024-02-22 12:00:00,17.505,17.5368,17.49,17.52,407111.0,16.599,16.6292,16.5848,16.6132,407111.0
2024-02-22 12:30:00,17.52,17.5994,17.49,17.58,356784.0,16.6132,16.6885,16.5848,16.6701,356784.0
2024-02-22 13:00:00,17.585,17.64,17.57,17.64,483316.0,16.6749,16.727,16.6606,16.727,483316.0
2024-02-22 13:30:00,17.64,17.72,17.61,17.72,499867.0,16.727,16.8029,16.6986,16.8029,499867.0
2024-02-22 14:00:00,17.72,17.72,17.67,17.705,501149.0,16.8029,16.8029,16.7555,16.7886,501149.0
2024-02-22 14:30:00,17.705,17.71,17.58,17.6,544130.0,16.7886,16.7934,16.6701,16.6891,544130.0
2024-02-22 15:00:00,17.595,17.646,17.55,17.635,767676.0,16.6843,16.7327,16.6417,16.7223,767676.0
2024-02-22 15:30:00,17.635,17.68,17.59,17.6,1558229.0,16.7223,16.7649,16.6796,16.6891,1558229.0
2024-02-23 09:30:00,17.56,17.59,17.335,17.49,725376.0,16.6512,16.6796,16.4378,16.5848,725376.0
2024-02-23 10:00:00,17.5,17.54,17.44,17.52,395278.0,16.5943,16.6322,16.5374,16.6132,395278.0
2024-02-23 10:30:00,17.52,17.61,17.515,17.585,473947.0,16.6132,16.6986,16.6085,16.6749,473947.0
2024-02-23 11:00:00,17.59,17.6,17.505,17.57,662081.0,16.6796,16.6891,16.599,16.6606,662081.0
2024-02-23 11:30:00,17.564,17.59,17.48,17.495,669897.0,16.6549,16.6796,16.5753,16.5895,669897.0
2024-02-23 12:00:00,17.5,17.555,17.44,17.45,659415.0,16.5943,16.6464,16.5374,16.5468,659415.0
2024-02-23 12:30:00,17.46,17.59,17.45,17.59,334193.0,16.5563,16.6796,16.5468,16.6796,334193.0
2024-02-23 13:00:00,17.59,17.64,17.565,17.635,334795.0,16.6796,16.727,16.6559,16.7223,334795.0
2024-02-23 13:30:00,17.64,17.67,17.635,17.645,330171.0,16.727,16.7555,16.7223,16.7318,330171.0
2024-02-23 14:00:00,17.65,17.69,17.6,17.62,429824.0,16.7365,16.7744,16.6891,16.708,429824.0
2024-02-23 14:30:00,17.62,17.64,17.58,17.62,587137.0,16.708,16.727,16.6701,16.708,587137.0
2024-02-23 15:00:00,17.625,17.645,17.54,17.565,583570.0,16.7128,16.7318,16.6322,16.6559,583570.0
2024-02-23 15:30:00,17.57,17.64,17.56,17.62,1283854.0,16.6606,16.727,16.6512,16.708,1283854.0
2024-02-26 09:30:00,17.52,17.685,17.445,17.64,491750.0,16.6132,16.7697,16.5421,16.727,491750.0
2024-02-26 10:00:00,17.645,17.65,17.564,17.6,246443.0,16.7318,16.7365,16.6549,16.6891,246443.0
2024-02-26 10:30:00,17.6,17.625,17.52,17.54,605459.0,16.6891,16.7128,16.6132,16.6322,605459.0
2024-02-26 11:00:00,17.545,17.58,17.494,17.565,392712.0,16.6369,16.6701,16.5886,16.6559,392712.0
2024-02-26 11:30:00,17.5621,17.6087,17.545,17.56,392526.0,16.6531,16.6973,16.6369,16.6512,392526.0
2024-02-26 12:00:00,17.56,17.59,17.54,17.585,487384.0,16.6512,16.6796,16.6322,16.6749,487384.0
2024-02-26 12:30:00,17.585,17.6552,17.55,17.6552,399919.0,16.6749,16.7414,16.6417,16.7414,399919.0
2024-02-26 13:00:00,17.65,17.686,17.62,17.6399,651170.0,16.7365,16.7706,16.708,16.7269,651170.0
2024-02-26 13:30:00,17.64,17.655,17.594,17.6001,832718.0,16.727,16.7412,16.6834,16.6892,832718.0
2024-02-26 14:00:00,17.6,17.655,17.59,17.635,550434.0,16.6891,16.7412,16.6796,16.7223,550434.0
2024-02-26 14:30:00,17.64,17.67,17.624,17.66,416476.0,16.727,16.7555,16.7118,16.746,416476.0
2024-02-26 15:00:00,17.66,17.72,17.66,17.72,440303.0,16.746,16.8029,16.746,16.8029,440303.0
2024-02-26 15:30:00,17.72,17.75,17.704,17.72,962827.0,16.8029,16.8313,16.7877,16.8029,962827.0
2024-02-27 09:30:00,17.85,17.97,17.775,17.95,462814.0,16.9261,17.0399,16.855,17.021,462814.0
2024-02-27 10:00:00,17.95,18.0,17.815,17.855,739468.0,17.021,17.0684,16.893,16.9309,739468.0
2024-02-27 10:30:00,17.85,17.915,17.69,17.7199,796394.0,16.9261,16.9878,16.7744,16.8028,796394.0
2024-02-27 11:00:00,17.715,17.735,17.64,17.64,916979.0,16.7981,16.8171,16.727,16.727,916979.0
2024-02-27 11:30:00,17.64,17.69,17.61,17.645,897047.0,16.727,16.7744,16.6986,16.7318,897047.0
2024-02-27 12:00:00,17.65,17.656,17.584,17.615,516843.0,16.7365,16.7422,16.6739,16.7033,516843.0
2024-02-27 12:30:00,17.615,17.655,17.6,17.65,357127.0,16.7033,16.7412,16.6891,16.7365,357127.0
2024-02-27 13:00:00,17.65,17.67,17.624,17.63,603877.0,16.7365,16.7555,16.7118,16.7175,603877.0
2024-02-27 13:30:00,17.63,17.65,17.61,17.625,319795.0,16.7175,16.7365,16.6986,16.7128,319795.0
2024-02-27 14:00:00,17.625,17.63,17.5501,17.575,441576.0,16.7128,16.7175,16.6418,16.6654,441576.0
2024-02-27 14:30:00,17.5754,17.576,17.49,17.52,1016023.0,16.6658,16.6663,16.5848,16.6132,1016023.0
2024-02-27 15:00:00,17.515,17.5359,17.505,17.525,690652.0,16.6085,16.6283,16.599,16.618,690652.0
2024-02-27 15:30:00,17.524,17.545,17.504,17.535,1099602.0,16.617,16.6369,16.598,16.6274,1099602.0
2024-02-28 09:30:00,17.48,17.635,17.42,17.59,1359438.0,16.5753,16.7223,16.5184,16.6796,1359438.0
2024-02-28 10:00:00,17.585,17.6,17.52,17.53,695596.0,16.6749,16.6891,16.6132,16.6227,695596.0
2024-02-28 10:30:00,17.53,17.54,17.4466,17.5375,529428.0,16.6227,16.6322,16.5436,16.6298,529428.0
2024-02-28 11:00:00,17.53,17.546,17.39,17.405,885662.0,16.6227,16.6379,16.4899,16.5042,885662.0
2024-02-28 11:30:00,17.4,17.466,17.38,17.46,1241134.0,16.4994,16.562,16.4805,16.5563,1241134.0
2024-02-28 12:00:00,17.46,17.48,17.43,17.475,459194.0,16.5563,16.5753,16.5279,16.5706,459194.0
2024-02-28 12:30:00,17.475,17.475,17.4001,17.42,585332.0,16.5706,16.5706,16.4995,16.5184,585332.0
2024-02-28 13:00:00,17.42,17.44,17.394,17.425,331972.0,16.5184,16.5374,16.4937,16.5231,331972.0
2024-02-28 13:30:00,17.425,17.43,17.385,17.385,379750.0,16.5231,16.5279,16.4852,16.4852,379750.0
2024-02-28 14:00:00,17.39,17.39,17.31,17.36,867992.0,16.4899,16.4899,16.4141,16.4615,867992.0
2024-02-28 14:30:00,17.36,17.38,17.33,17.3375,633723.0,16.4615,16.4805,16.4331,16.4402,633723.0
2024-02-28 15:00:00,17.335,17.36,17.3,17.325,698628.0,16.4378,16.4615,16.4046,16.4283,698628.0
2024-02-28 15:30:00,17.325,17.33,17.21,17.26,1781015.0,16.4283,16.4331,16.3193,16.3667,1781015.0
2024-02-29 09:30:00,17.35,17.55,17.26,17.465,994037.0,16.452,16.6417,16.3667,16.5611,994037.0
2024-02-29 10:00:00,17.465,17.54,17.3792,17.41,1052631.0,16.5611,16.6322,16.4797,16.5089,1052631.0
2024-02-29 10:30:00,17.41,17.54,17.36,17.535,1110434.0,16.5089,16.6322,16.4615,16.6274,1110434.0
2024-02-29 11:00:00,17.53,17.665,17.495,17.61,1062954.0,16.6227,16.7507,16.5895,16.6986,1062954.0
2024-02-29 11:30:00,17.61,17.6599,17.595,17.63,669223.0,16.6986,16.7459,16.6843,16.7175,669223.0
2024-02-29 12:00:00,17.635,17.6899,17.57,17.585,745437.0,16.7223,16.7743,16.6606,16.6749,745437.0
2024-02-29 12:30:00,17.58,17.586,17.49,17.51,552372.0,16.6701,16.6758,16.5848,16.6037,552372.0
2024-02-29 13:00:00,17.51,17.5375,17.47,17.484,596599.0,16.6037,16.6298,16.5658,16.5791,596599.0
2024-02-29 13:30:00,17.49,17.53,17.47,17.5125,451177.0,16.5848,16.6227,16.5658,16.6061,451177.0
2024-02-29 14:00:00,17.5125,17.55,17.44,17.455,669413.0,16.6061,16.6417,16.5374,16.5516,669413.0
2024-02-29 14:30:00,17.46,17.476,17.37,17.42,866396.0,16.5563,16.5715,16.471,16.5184,866396.0
2024-02-29 15:00:00,17.425,17.45,17.41,17.4415,542639.0,16.5231,16.5468,16.5089,16.5388,542639.0
2024-02-29 15:30:00,17.445,17.48,17.42,17.42,2685077.0,16.5421,16.5753,16.5184,16.5184,2685077.0
2024-03-01 09:30:00,17.66,17.88,17.6,17.85,1973666.0,16.746,16.9546,16.6891,16.9261,1973666.0
2024-03-01 10:00:00,17.85,17.89,17.74,17.85,1646476.0,16.9261,16.9641,16.8218,16.9261,1646476.0
2024-03-01 10:30:00,17.845,18.03,17.8199,17.9752,1192660.0,16.9214,17.0968,16.8976,17.0449,1192660.0
2024-03-01 11:00:00,17.98,18.025,17.91,17.91,1125134.0,17.0494,17.0921,16.983,16.983,1125134.0
2024-03-01 11:30:00,17.91,17.98,17.89,17.925,707457.0,16.983,17.0494,16.9641,16.9973,707457.0
2024-03-01 12:00:00,17.925,17.94,17.884,17.905,549118.0,16.9973,17.0115,16.9584,16.9783,549118.0
2024-03-01 12:30:00,17.909,17.92,17.85,17.91,633557.0,16.9821,16.9925,16.9261,16.983,633557.0
2024-03-01 13:00:00,17.905,17.906,17.815,17.875,545417.0,16.9783,16.9792,16.893,16.9498,545417.0
2024-03-01 13:30:00,17.875,17.88,17.79,17.82,371800.0,16.9498,16.9546,16.8692,16.8977,371800.0
2024-03-01 14:00:00,17.83,17.855,17.8,17.825,299216.0,16.9072,16.9309,16.8787,16.9024,299216.0
2024-03-01 14:30:00,17.83,17.87,17.804,17.83,547778.0,16.9072,16.9451,16.8825,16.9072,547778.0
2024-03-01 15:00:00,17.83,17.8304,17.75,17.7875,703003.0,16.9072,16.9076,16.8313,16.8669,703003.0
2024-03-01 15:30:00,17.78,17.78,17.69,17.7,2932863.0,16.8598,16.8598,16.7744,16.7839,2932863.0
2024-03-04 09:30:00,17.75,17.83,17.61,17.68,1242109.0,16.8313,16.9072,16.6986,16.7649,1242109.0
2024-03-04 10:00:00,17.69,17.71,17.615,17.69,1657555.0,16.7744,16.7934,16.7033,16.7744,1657555.0
2024-03-04 10:30:00,17.69,17.7,17.61,17.64,1239184.0,16.7744,16.7839,16.6986,16.727,1239184.0
2024-03-04 11:00:00,17.645,17.7,17.58,17.595,503174.0,16.7318,16.7839,16.6701,16.6843,503174.0
2024-03-04 11:30:00,17.6,17.62,17.54,17.54,664043.0,16.6891,16.708,16.6322,16.6322,664043.0
2024-03-04 12:00:00,17.54,17.575,17.455,17.464,692022.0,16.6322,16.6654,16.5516,16.5601,692022.0
2024-03-04 12:30:00,17.46,17.576,17.45,17.485,1050666.0,16.5563,16.6663,16.5468,16.58,1050666.0
2024-03-04 13:00:00,17.49,17.56,17.48,17.56,456267.0,16.5848,16.6512,16.5753,16.6512,456267.0
2024-03-04 13:30:00,17.56,17.625,17.55,17.58,716621.0,16.6512,16.7128,16.6417,16.6701,716621.0
2024-03-04 14:00:00,17.58,17.6257,17.541,17.615,745644.0,16.6701,16.7135,16.6331,16.7033,745644.0
2024-03-04 14:30:00,17.615,17.63,17.58,17.61,500519.0,16.7033,16.7175,16.6701,16.6986,500519.0
2024-03-04 15:00:00,17.61,17.63,17.56,17.56,709047.0,16.6986,16.7175,16.6512,16.6512,709047.0
2024-03-04 15:30:00,17.56,17.59,17.44,17.44,2316722.0,16.6512,16.6796,16.5374,16.5374,2316722.0
2024-03-05 09:30:00,17.51,17.725,17.445,17.66,2026870.0,16.6037,16.8076,16.5421,16.746,2026870.0
2024-03-05 10:00:00,17.67,17.765,17.52,17.53,976318.0,16.7555,16.8455,16.6132,16.6227,976318.0
2024-03-05 10:30:00,17.52,17.71,17.5,17.655,1448229.0,16.6132,16.7934,16.5943,16.7412,1448229.0
2024-03-05 11:00:00,17.66,17.69,17.585,17.63,1615722.0,16.746,16.7744,16.6749,16.7175,1615722.0
2024-03-05 11:30:00,17.63,17.68,17.58,17.615,756288.0,16.7175,16.7649,16.6701,16.7033,756288.0
2024-03-05 12:00:00,17.61,17.69,17.61,17.65,525111.0,16.6986,16.7744,16.6986,16.7365,525111.0
2024-03-05 12:30:00,17.65,17.685,17.61,17.6301,517257.0,16.7365,16.7697,16.6986,16.7176,517257.0
2024-03-05 13:00:00,17.64,17.65,17.59,17.635,639167.0,16.727,16.7365,16.6796,16.7223,639167.0
2024-03-05 13:30:00,17.635,17.64,17.57,17.585,609624.0,16.7223,16.727,16.6606,16.6749,609624.0
2024-03-05 14:00:00,17.584,17.666,17.575,17.6301,629063.0,16.6739,16.7517,16.6654,16.7176,629063.0
2024-03-05 14:30:00,17.635,17.6774,17.59,17.61,514375.0,16.7223,16.7625,16.6796,16.6986,514375.0
2024-03-05 15:00:00,17.605,17.605,17.52,17.55,1061880.0,16.6938,16.6938,16.6132,16.6417,1061880.0
2024-03-05 15:30:00,17.55,17.62,17.54,17.54,2216761.0,16.6417,16.708,16.6322,16.6322,2216761.0
2024-03-06 09:30:00,17.89,18.045,17.78,17.82,1569842.0,16.9641,17.111,16.8598,16.8977,1569842.0
2024-03-06 10:00:00,17.82,17.86,17.705,17.755,506993.0,16.8977,16.9356,16.7886,16.8361,506993.0
2024-03-06 10:30:00,17.76,17.925,17.745,17.895,970590.0,16.8408,16.9973,16.8266,16.9688,970590.0
2024-03-06 11:00:00,17.895,17.97,17.89,17.92,1034958.0,16.9688,17.0399,16.9641,16.9925,1034958.0
2024-03-06 11:30:00,17.92,17.94,17.835,17.845,745677.0,16.9925,17.0115,16.9119,16.9214,745677.0
2024-03-06 12:00:00,17.84,17.91,17.765,17.905,1374464.0,16.9167,16.983,16.8455,16.9783,1374464.0
2024-03-06 12:30:00,17.9,17.96,17.895,17.93,967730.0,16.9736,17.0304,16.9688,17.002,967730.0
2024-03-06 13:00:00,17.935,18.0438,17.92,17.975,1029869.0,17.0067,17.1099,16.9925,17.0447,1029869.0
2024-03-06 13:30:00,17.97,17.975,17.82,17.84,873727.0,17.0399,17.0447,16.8977,16.9167,873727.0
2024-03-06 14:00:00,17.83,17.84,17.75,17.82,754808.0,16.9072,16.9167,16.8313,16.8977,754808.0
2024-03-06 14:30:00,17.825,17.9375,17.79,17.875,1006370.0,16.9024,17.0091,16.8692,16.9498,1006370.0
2024-03-06 15:00:00,17.87,17.91,17.85,17.85,898475.0,16.9451,16.983,16.9261,16.9261,898475.0
2024-03-06 15:30:00,17.855,17.94,17.84,17.86,2725140.0,16.9309,17.0115,16.9167,16.9356,2725140.0
2024-03-07 09:30:00,17.87,18.16,17.83,18.105,2676091.0,16.9451,17.2201,16.9072,17.1679,2676091.0
2024-03-07 10:00:00,18.105,18.16,17.995,18.06,2502342.0,17.1679,17.2201,17.0636,17.1253,2502342.0
2024-03-07 10:30:00,18.07,18.13,18.05,18.08,1205903.0,17.1348,17.1916,17.1158,17.1442,1205903.0
2024-03-07 11:00:00,18.08,18.126,18.054,18.08,1467108.0,17.1442,17.1879,17.1196,17.1442,1467108.0
2024-03-07 11:30:00,18.08,18.085,18.01,18.015,1157703.0,17.1442,17.149,17.0779,17.0826,1157703.0
2024-03-07 12:00:00,18.015,18.08,18.0,18.04,702072.0,17.0826,17.1442,17.0684,17.1063,702072.0
2024-03-07 12:30:00,18.04,18.095,18.0018,18.08,1354911.0,17.1063,17.1585,17.0701,17.1442,1354911.0
2024-03-07 13:00:00,18.085,18.14,18.064,18.095,1097833.0,17.149,17.2011,17.1291,17.1585,1097833.0
2024-03-07 13:30:00,18.0989,18.105,17.99,17.9948,2042430.0,17.1622,17.1679,17.0589,17.0634,2042430.0
2024-03-07 14:00:00,17.995,18.12,17.97,18.024,1753815.0,17.0636,17.1822,17.0399,17.0911,1753815.0
2024-03-07 14:30:00,18.025,18.055,17.98,17.985,1354284.0,17.0921,17.1205,17.0494,17.0542,1354284.0
2024-03-07 15:00:00,17.9835,17.985,17.91,17.914,1000482.0,17.0527,17.0542,16.983,16.9868,1000482.0
2024-03-07 15:30:00,17.92,17.98,17.91,17.93,2834609.0,16.9925,17.0494,16.983,17.002,2834609.0
2024-03-08 09:30:00,17.91,17.95,17.78,17.87,623918.0,16.983,17.021,16.8598,16.9451,623918.0
2024-03-08 10:00:00,17.87,17.9068,17.81,17.825,685983.0,16.9451,16.98,16.8882,16.9024,685983.0
2024-03-08 10:30:00,17.825,17.87,17.784,17.815,576263.0,16.9024,16.9451,16.8636,16.893,576263.0
2024-03-08 11:00:00,17.81,17.8107,17.69,17.698,529198.0,16.8882,16.8889,16.7744,16.782,529198.0
2024-03-08 11:30:00,17.695,17.76,17.68,17.72,939264.0,16.7792,16.8408,16.7649,16.8029,939264.0
2024-03-08 12:00:00,17.72,17.74,17.69,17.705,634603.0,16.8029,16.8218,16.7744,16.7886,634603.0
2024-03-08 12:30:00,17.71,17.735,17.67,17.675,533532.0,16.7934,16.8171,16.7555,16.7602,533532.0
2024-03-08 13:00:00,17.6738,17.68,17.62,17.6211,647022.0,16.7591,16.7649,16.708,16.7091,647022.0
2024-03-08 13:30:00,17.625,17.66,17.55,17.555,542812.0,16.7128,16.746,16.6417,16.6464,542812.0
2024-03-08 14:00:00,17.555,17.5962,17.5,17.595,745607.0,16.6464,16.6855,16.5943,16.6843,745607.0
2024-03-08 14:30:00,17.6,17.68,17.59,17.65,844021.0,16.6891,16.7649,16.6796,16.7365,844021.0
2024-03-08 15:00:00,17.65,17.68,17.59,17.66,1193692.0,16.7365,16.7649,16.6796,16.746,1193692.0
2024-03-08 15:30:00,17.67,17.74,17.66,17.66,2323058.0,16.7555,16.8218,16.746,16.746,2323058.0
2024-03-11 09:30:00,17.54,17.68,17.4,17.49,630306.0,16.6322,16.7649,16.4994,16.5848,630306.0
2024-03-11 10:00:00,17.49,17.565,17.45,17.5636,421065.0,16.5848,16.6559,16.5468,16.6546,421065.0
2024-03-11 10:30:00,17.566,17.6575,17.5001,17.645,802854.0,16.6568,16.7436,16.5944,16.7318,802854.0
2024-03-11 11:00:00,17.645,17.7,17.605,17.675,574236.0,16.7318,16.7839,16.6938,16.7602,574236.0
2024-03-11 11:30:00,17.67,17.765,17.6591,17.755,667104.0,16.7555,16.8455,16.7451,16.8361,667104.0
2024-03-11 12:00:00,17.76,17.825,17.73,17.795,813101.0,16.8408,16.9024,16.8124,16.874,813101.0
2024-03-11 12:30:00,17.795,17.8,17.744,17.7505,791016.0,16.874,16.8787,16.8256,16.8318,791016.0
2024-03-11 13:00:00,17.75,17.78,17.74,17.755,439699.0,16.8313,16.8598,16.8218,16.8361,439699.0
2024-03-11 13:30:00,17.755,17.8075,17.73,17.805,387920.0,16.8361,16.8858,16.8124,16.8835,387920.0
2024-03-11 14:00:00,17.8,17.8581,17.79,17.83,529469.0,16.8787,16.9338,16.8692,16.9072,529469.0
2024-03-11 14:30:00,17.835,17.9,17.81,17.9,531917.0,16.9119,16.9736,16.8882,16.9736,531917.0
2024-03-11 15:00:00,17.895,17.9,17.82,17.825,644542.0,16.9688,16.9736,16.8977,16.9024,644542.0
2024-03-11 15:30:00,17.83,17.84,17.76,17.81,1907895.0,16.9072,16.9167,16.8408,16.8882,1907895.0
2024-03-12 09:30:00,17.8,17.87,17.695,17.82,1012729.0,16.8787,16.9451,16.7792,16.8977,1012729.0
2024-03-12 10:00:00,17.82,17.896,17.77,17.8798,442688.0,16.8977,16.9698,16.8503,16.9544,442688.0
2024-03-12 10:30:00,17.88,17.94,17.85,17.895,743160.0,16.9546,17.0115,16.9261,16.9688,743160.0
2024-03-12 11:00:00,17.895,17.966,17.89,17.915,630293.0,16.9688,17.0361,16.9641,16.9878,630293.0
2024-03-12 11:30:00,17.915,17.9695,17.88,17.9,747675.0,16.9878,17.0395,16.9546,16.9736,747675.0
2024-03-12 12:00:00,17.9,17.9,17.794,17.7975,436545.0,16.9736,16.9736,16.873,16.8764,436545.0
2024-03-12 12:30:00,17.795,17.876,17.78,17.84,639286.0,16.874,16.9508,16.8598,16.9167,639286.0
2024-03-12 13:00:00,17.8356,17.92,17.81,17.915,393473.0,16.9125,16.9925,16.8882,16.9878,393473.0
2024-03-12 13:30:00,17.92,17.93,17.894,17.92,321910.0,16.9925,17.002,16.9679,16.9925,321910.0
2024-03-12 14:00:00,17.92,17.92,17.864,17.895,389160.0,16.9925,16.9925,16.9394,16.9688,389160.0
2024-03-12 14:30:00,17.895,17.91,17.85,17.895,518848.0,16.9688,16.983,16.9261,16.9688,518848.0
2024-03-12 15:00:00,17.9,17.9475,17.885,17.934,322794.0,16.9736,17.0186,16.9593,17.0058,322794.0
2024-03-12 15:30:00,17.94,17.94,17.905,17.93,1553777.0,17.0115,17.0115,16.9783,17.002,1553777.0
2024-03-13 09:30:00,18.15,18.46,18.15,18.365,1419285.0,17.2106,17.5046,17.2106,17.4145,1419285.0
2024-03-13 10:00:00,18.37,18.41,18.31,18.355,439525.0,17.4192,17.4572,17.3623,17.405,439525.0
2024-03-13 10:30:00,18.36,18.396,18.29,18.31,644321.0,17.4097,17.4439,17.3434,17.3623,644321.0
2024-03-13 11:00:00,18.3,18.46,18.3,18.444,946211.0,17.3529,17.5046,17.3529,17.4894,946211.0
2024-03-13 11:30:00,18.445,18.496,18.4148,18.445,883108.0,17.4903,17.5387,17.4617,17.4903,883108.0
2024-03-13 12:00:00,18.45,18.48,18.41,18.47,766458.0,17.4951,17.5235,17.4572,17.5141,766458.0
2024-03-13 12:30:00,18.47,18.5186,18.45,18.4679,1073523.0,17.5141,17.5601,17.4951,17.5121,1073523.0
2024-03-13 13:00:00,18.47,18.615,18.46,18.565,1071526.0,17.5141,17.6515,17.5046,17.6041,1071526.0
2024-03-13 13:30:00,18.565,18.62,18.54,18.555,848506.0,17.6041,17.6563,17.5804,17.5947,848506.0
2024-03-13 14:00:00,18.55,18.5683,18.48,18.52,394967.0,17.5899,17.6073,17.5235,17.5615,394967.0
2024-03-13 14:30:00,18.52,18.5401,18.48,18.49,562590.0,17.5615,17.5805,17.5235,17.533,562590.0
2024-03-13 15:00:00,18.49,18.55,18.464,18.484,795212.0,17.533,17.5899,17.5084,17.5273,795212.0
2024-03-13 15:30:00,18.485,18.52,18.41,18.43,1970047.0,17.5283,17.5615,17.4572,17.4761,1970047.0
2024-03-14 09:30:00,18.42,18.63,18.42,18.5,700798.0,17.564,17.7643,17.564,17.6403,700798.0
2024-03-14 10:00:00,18.5,18.59,18.475,18.53,944295.0,17.6403,17.7261,17.6165,17.6689,944295.0
2024-03-14 10:30:00,18.53,18.6,18.495,18.55,574410.0,17.6689,17.7357,17.6356,17.688,574410.0
2024-03-14 11:00:00,18.55,18.585,18.53,18.555,709449.0,17.688,17.7214,17.6689,17.6928,709449.0
2024-03-14 11:30:00,18.555,18.6199,18.51,18.585,1100516.0,17.6928,17.7547,17.6499,17.7214,1100516.0
2024-03-14 12:00:00,18.585,18.596,18.544,18.575,511482.0,17.7214,17.7319,17.6823,17.7118,511482.0
2024-03-14 12:30:00,18.58,18.65,18.564,18.64,729640.0,17.7166,17.7834,17.7013,17.7738,729640.0
2024-03-14 13:00:00,18.64,18.67,18.61,18.64,570311.0,17.7738,17.8024,17.7452,17.7738,570311.0
2024-03-14 13:30:00,18.64,18.64,18.54,18.554,541208.0,17.7738,17.7738,17.6785,17.6918,541208.0
2024-03-14 14:00:00,18.55,18.59,18.54,18.56,804218.0,17.688,17.7261,17.6785,17.6975,804218.0
2024-03-14 14:30:00,18.56,18.62,18.55,18.59,584952.0,17.6975,17.7547,17.688,17.7261,584952.0
2024-03-14 15:00:00,18.595,18.6,18.54,18.54,595112.0,17.7309,17.7357,17.6785,17.6785,595112.0
2024-03-14 15:30:00,18.54,18.66,18.505,18.66,1585171.0,17.6785,17.7929,17.6451,17.7929,1585171.0
2024-03-15 09:30:00,18.65,18.73,18.57,18.675,662968.0,17.7834,17.8596,17.7071,17.8072,662968.0
2024-03-15 10:00:00,18.67,18.9,18.66,18.79,1225791.0,17.8024,18.0217,17.7929,17.9168,1225791.0
2024-03-15 10:30:00,18.79,18.81,18.71,18.735,829403.0,17.9168,17.9359,17.8406,17.8644,829403.0
2024-03-15 11:00:00,18.735,18.81,18.73,18.775,764289.0,17.8644,17.9359,17.8596,17.9025,764289.0
2024-03-15 11:30:00,18.775,18.786,18.715,18.734,625831.0,17.9025,17.913,17.8453,17.8635,625831.0
2024-03-15 12:00:00,18.735,18.74,18.635,18.68,453876.0,17.8644,17.8692,17.7691,17.812,453876.0
2024-03-15 12:30:00,18.675,18.7,18.63,18.6302,672528.0,17.8072,17.831,17.7643,17.7645,672528.0
2024-03-15 13:00:00,18.63,18.64,18.54,18.555,530565.0,17.7643,17.7738,17.6785,17.6928,530565.0
2024-03-15 13:30:00,18.555,18.63,18.54,18.625,528008.0,17.6928,17.7643,17.6785,17.7595,528008.0
2024-03-15 14:00:00,18.63,18.64,18.56,18.565,634802.0,17.7643,17.7738,17.6975,17.7023,634802.0
2024-03-15 14:30:00,18.56,18.62,18.544,18.595,1070880.0,17.6975,17.7547,17.6823,17.7309,1070880.0
2024-03-15 15:00:00,18.595,18.62,18.56,18.595,796073.0,17.7309,17.7547,17.6975,17.7309,796073.0
2024-03-15 15:30:00,18.59,18.61,18.5401,18.595,1880127.0,17.7261,17.7452,17.6786,17.7309,1880127.0
2024-03-18 09:30:00,18.71,18.79,18.64,18.76,621553.0,17.8406,17.9168,17.7738,17.8882,621553.0
2024-03-18 10:00:00,18.76,18.81,18.725,18.76,875171.0,17.8882,17.9359,17.8549,17.8882,875171.0
2024-03-18 10:30:00,18.76,18.77,18.68,18.68,740801.0,17.8882,17.8978,17.812,17.812,740801.0
2024-03-18 11:00:00,18.6701,18.766,18.624,18.765,820138.0,17.8025,17.894,17.7586,17.893,820138.0
2024-03-18 11:30:00,18.765,18.82,18.74,18.8016,784585.0,17.893,17.9455,17.8692,17.9279,784585.0
2024-03-18 12:00:00,18.8,18.83,18.76,18.795,832411.0,17.9264,17.955,17.8882,17.9216,832411.0
2024-03-18 12:30:00,18.7904,18.87,18.765,18.835,632611.0,17.9172,17.9931,17.893,17.9598,632611.0
2024-03-18 13:00:00,18.83,18.88,18.8249,18.87,647214.0,17.955,18.0027,17.9501,17.9931,647214.0
2024-03-18 13:30:00,18.865,18.89,18.82,18.89,442919.0,17.9884,18.0122,17.9455,18.0122,442919.0
2024-03-18 14:00:00,18.885,18.94,18.874,18.91,541952.0,18.0074,18.0599,17.9969,18.0313,541952.0
2024-03-18 14:30:00,18.91,18.95,18.89,18.915,483401.0,18.0313,18.0694,18.0122,18.036,483401.0
2024-03-18 15:00:00,18.915,18.95,18.915,18.945,401306.0,18.036,18.0694,18.036,18.0646,401306.0
2024-03-18 15:30:00,18.94,18.99,18.91,18.96,1291982.0,18.0599,18.1076,18.0313,18.0789,1291982.0
2024-03-19 09:30:00,18.91,19.04,18.86,18.91,557577.0,18.0313,18.1552,17.9836,18.0313,557577.0
2024-03-19 10:00:00,18.91,18.995,18.87,18.99,421185.0,18.0313,18.1123,17.9931,18.1076,421185.0
2024-03-19 10:30:00,18.99,19.04,18.97,19.025,592948.0,18.1076,18.1552,18.0885,18.1409,592948.0
2024-03-19 11:00:00,19.025,19.11,19.001,19.07,596888.0,18.1409,18.222,18.118,18.1838,596888.0
2024-03-19 11:30:00,19.07,19.12,19.06,19.114,629797.0,18.1838,18.2315,18.1743,18.2258,629797.0
2024-03-19 12:00:00,19.12,19.14,19.09,19.114,523813.0,18.2315,18.2506,18.2029,18.2258,523813.0
2024-03-19 12:30:00,19.11,19.145,19.074,19.13,538291.0,18.222,18.2554,18.1877,18.241,538291.0
2024-03-19 13:00:00,19.13,19.166,19.1,19.1599,642955.0,18.241,18.2754,18.2124,18.2696,642955.0
2024-03-19 13:30:00,19.154,19.16,19.094,19.115,325334.0,18.2639,18.2697,18.2067,18.2267,325334.0
2024-03-19 14:00:00,19.115,19.12,19.06,19.08,359012.0,18.2267,18.2315,18.1743,18.1934,359012.0
2024-03-19 14:30:00,19.0868,19.0875,19.04,19.065,318896.0,18.1999,18.2005,18.1552,18.1791,318896.0
2024-03-19 15:00:00,19.07,19.095,19.05,19.065,328013.0,18.1838,18.2077,18.1648,18.1791,328013.0
2024-03-19 15:30:00,19.065,19.096,19.04,19.065,921341.0,18.1791,18.2086,18.1552,18.1791,921341.0
2024-03-20 09:30:00,18.89,19.01,18.83,18.97,351370.0,18.0122,18.1266,17.955,18.0885,351370.0
2024-03-20 10:00:00,18.965,18.99,18.935,18.99,443939.0,18.0837,18.1076,18.0551,18.1076,443939.0
2024-03-20 10:30:00,18.99,19.05,18.96,19.05,579862.0,18.1076,18.1648,18.0789,18.1648,579862.0
2024-03-20 11:00:00,19.045,19.09,19.045,19.0739,328312.0,18.16,18.2029,18.16,18.1876,328312.0
2024-03-20 11:30:00,19.0739,19.08,19.024,19.055,606305.0,18.1876,18.1934,18.14,18.1695,606305.0
2024-03-20 12:00:00,19.06,19.11,19.045,19.06,452029.0,18.1743,18.222,18.16,18.1743,452029.0
2024-03-20 12:30:00,19.06,19.09,19.05,19.05,206063.0,18.1743,18.2029,18.1648,18.1648,206063.0
2024-03-20 13:00:00,19.045,19.07,19.03,19.05,299536.0,18.16,18.1838,18.1457,18.1648,299536.0
2024-03-20 13:30:00,19.05,19.12,19.04,19.095,293400.0,18.1648,18.2315,18.1552,18.2077,293400.0
2024-03-20 14:00:00,19.095,19.165,19.064,19.155,529463.0,18.2077,18.2744,18.1781,18.2649,529463.0
2024-03-20 14:30:00,19.16,19.306,19.12,19.27,1068857.0,18.2697,18.4089,18.2315,18.3745,1068857.0
2024-03-20 15:00:00,19.27,19.29,19.23,19.285,584878.0,18.3745,18.3936,18.3364,18.3888,584878.0
2024-03-20 15:30:00,19.28,19.28,19.23,19.24,1638391.0,18.3841,18.3841,18.3364,18.3459,1638391.0
2024-03-21 09:30:00,19.2,19.27,19.1,19.24,406222.0,18.3078,18.3745,18.2124,18.3459,406222.0
2024-03-21 10:00:00,19.24,19.2919,19.17,19.2825,1413501.0,18.3459,18.3954,18.2792,18.3865,1413501.0
2024-03-21 10:30:00,19.285,19.32,19.2,19.215,1178160.0,18.3888,18.4222,18.3078,18.3221,1178160.0
2024-03-21 11:00:00,19.21,19.21,19.08,19.08,594840.0,18.3173,18.3173,18.1934,18.1934,594840.0
2024-03-21 11:30:00,19.08,19.115,19.04,19.1,1088315.0,18.1934,18.2267,18.1552,18.2124,1088315.0
2024-03-21 12:00:00,19.1,19.215,19.095,19.21,353131.0,18.2124,18.3221,18.2077,18.3173,353131.0
2024-03-21 12:30:00,19.21,19.23,19.18,19.21,430895.0,18.3173,18.3364,18.2887,18.3173,430895.0
2024-03-21 13:00:00,19.21,19.24,19.185,19.205,271241.0,18.3173,18.3459,18.2935,18.3126,271241.0
2024-03-21 13:30:00,19.205,19.26,19.19,19.26,316096.0,18.3126,18.365,18.2983,18.365,316096.0
2024-03-21 14:00:00,19.26,19.29,19.25,19.265,368259.0,18.365,18.3936,18.3555,18.3698,368259.0
2024-03-21 14:30:00,19.2673,19.2995,19.235,19.285,473393.0,18.372,18.4027,18.3412,18.3888,473393.0
2024-03-21 15:00:00,19.285,19.3,19.24,19.295,661188.0,18.3888,18.4031,18.3459,18.3984,661188.0
2024-03-21 15:30:00,19.295,19.34,19.27,19.33,1442011.0,18.3984,18.4413,18.3745,18.4318,1442011.0
2024-03-22 09:30:00,19.33,19.4,19.18,19.22,787556.0,18.4318,18.4985,18.2887,18.3269,787556.0
2024-03-22 10:00:00,19.225,19.245,19.19,19.234,693570.0,18.3316,18.3507,18.2983,18.3402,693570.0
2024-03-22 10:30:00,19.24,19.27,19.22,19.23,403541.0,18.3459,18.3745,18.3269,18.3364,403541.0
2024-03-22 11:00:00,19.23,19.255,19.18,19.2,478617.0,18.3364,18.3602,18.2887,18.3078,478617.0
2024-03-22 11:30:00,19.205,19.26,19.16,19.255,389994.0,18.3126,18.365,18.2697,18.3602,389994.0
2024-03-22 12:00:00,19.25,19.256,19.215,19.24,370064.0,18.3555,18.3612,18.3221,18.3459,370064.0
2024-03-22 12:30:00,19.245,19.2617,19.22,19.26,352910.0,18.3507,18.3666,18.3269,18.365,352910.0
2024-03-22 13:00:00,19.255,19.28,19.2414,19.265,230641.0,18.3602,18.3841,18.3473,18.3698,230641.0
2024-03-22 13:30:00,19.26,19.2682,19.24,19.2602,202284.0,18.365,18.3728,18.3459,18.3652,202284.0
2024-03-22 14:00:00,19.26,19.29,19.25,19.259,249686.0,18.365,18.3936,18.3555,18.3641,249686.0
2024-03-22 14:30:00,19.25,19.2794,19.22,19.235,242756.0,18.3555,18.3835,18.3269,18.3412,242756.0
2024-03-22 15:00:00,19.235,19.26,19.2,19.25,858186.0,18.3412,18.365,18.3078,18.3555,858186.0
2024-03-22 15:30:00,19.25,19.3675,19.25,19.3598,2051332.0,18.3555,18.4675,18.3555,18.4602,2051332.0
2024-03-25 09:30:00,19.45,19.615,19.43,19.61,711300.0,18.5462,18.7035,18.5271,18.6987,711300.0
2024-03-25 10:00:00,19.605,19.805,19.595,19.775,1232017.0,18.694,18.8847,18.6844,18.8561,1232017.0
2024-03-25 10:30:00,19.7713,19.87,19.75,19.81,692527.0,18.8525,18.9467,18.8322,18.8894,692527.0
2024-03-25 11:00:00,19.815,19.82,19.714,19.7901,533037.0,18.8942,18.899,18.7979,18.8705,533037.0
2024-03-25 11:30:00,19.79,19.85,19.77,19.8,752067.0,18.8704,18.9276,18.8513,18.8799,752067.0
2024-03-25 12:00:00,19.8,19.91,19.8,19.875,470488.0,18.8799,18.9848,18.8799,18.9514,470488.0
2024-03-25 12:30:00,19.87,19.905,19.74,19.7447,524528.0,18.9467,18.98,18.8227,18.8272,524528.0
2024-03-25 13:00:00,19.74,19.765,19.7,19.7159,396008.0,18.8227,18.8465,18.7846,18.7997,396008.0
2024-03-25 13:30:00,19.71,19.725,19.68,19.72,460017.0,18.7941,18.8084,18.7655,18.8036,460017.0
2024-03-25 14:00:00,19.72,19.73,19.66,19.685,739835.0,18.8036,18.8132,18.7464,18.7703,739835.0
2024-03-25 14:30:00,19.685,19.77,19.665,19.75,907534.0,18.7703,18.8513,18.7512,18.8322,907534.0
2024-03-25 15:00:00,19.75,19.84,19.75,19.825,828703.0,18.8322,18.9181,18.8322,18.9038,828703.0
2024-03-25 15:30:00,19.825,19.88,19.74,19.83,3161221.0,18.9038,18.9562,18.8227,18.9085,3161221.0
2024-03-26 09:30:00,19.93,20.0103,19.84,19.95,1907532.0,19.0039,19.0804,18.9181,19.0229,1907532.0
2024-03-26 10:00:00,19.955,19.99,19.92,19.975,816630.0,19.0277,19.0611,18.9943,19.0468,816630.0
2024-03-26 10:30:00,19.975,19.98,19.88,19.955,1244199.0,19.0468,19.0515,18.9562,19.0277,1244199.0
2024-03-26 11:00:00,19.955,19.955,19.88,19.935,744868.0,19.0277,19.0277,18.9562,19.0086,744868.0
2024-03-26 11:30:00,19.93,19.98,19.89,19.8939,779341.0,19.0039,19.0515,18.9657,18.9695,779341.0
2024-03-26 12:00:00,19.89,19.955,19.86,19.935,695856.0,18.9657,19.0277,18.9371,19.0086,695856.0
2024-03-26 12:30:00,19.93,19.97,19.91,19.94,422795.0,19.0039,19.042,18.9848,19.0134,422795.0
2024-03-26 13:00:00,19.945,19.98,19.93,19.965,592717.0,19.0182,19.0515,19.0039,19.0372,592717.0
2024-03-26 13:30:00,19.965,19.97,19.92,19.925,470454.0,19.0372,19.042,18.9943,18.9991,470454.0
2024-03-26 14:00:00,19.925,19.94,19.915,19.935,1399653.0,18.9991,19.0134,18.9896,19.0086,1399653.0
2024-03-26 14:30:00,19.9301,19.94,19.84,19.8525,750937.0,19.004,19.0134,18.9181,18.93,750937.0
2024-03-26 15:00:00,19.85,19.91,19.84,19.905,689148.0,18.9276,18.9848,18.9181,18.98,689148.0
2024-03-26 15:30:00,19.9,19.93,19.86,19.88,4511950.0,18.9753,19.0039,18.9371,18.9562,4511950.0
2024-03-27 09:30:00,19.59,19.8,19.59,19.69,510124.0,18.6797,18.8799,18.6797,18.775,510124.0
2024-03-27 10:00:00,19.68,19.8,19.645,19.75,543439.0,18.7655,18.8799,18.7321,18.8322,543439.0
2024-03-27 10:30:00,19.75,19.8067,19.6601,19.674,553723.0,18.8322,18.8863,18.7465,18.7598,553723.0
2024-03-27 11:00:00,19.68,19.75,19.67,19.7353,408345.0,18.7655,18.8322,18.756,18.8182,408345.0
2024-03-27 11:30:00,19.735,19.74,19.67,19.7,372456.0,18.8179,18.8227,18.756,18.7846,372456.0
2024-03-27 12:00:00,19.7,19.73,19.675,19.725,372891.0,18.7846,18.8132,18.7607,18.8084,372891.0
2024-03-27 12:30:00,19.73,19.745,19.7025,19.745,331000.0,18.8132,18.8275,18.7869,18.8275,331000.0
2024-03-27 13:00:00,19.745,19.815,19.7225,19.8,284169.0,18.8275,18.8942,18.806,18.8799,284169.0
2024-03-27 13:30:00,19.805,19.81,19.75,19.76,250338.0,18.8847,18.8894,18.8322,18.8418,250338.0
2024-03-27 14:00:00,19.76,19.815,19.76,19.805,218381.0,18.8418,18.8942,18.8418,18.8847,218381.0
2024-03-27 14:30:00,19.81,19.88,19.81,19.865,261636.0,18.8894,18.9562,18.8894,18.9419,261636.0
2024-03-27 15:00:00,19.87,19.88,19.82,19.84,474990.0,18.9467,18.9562,18.899,18.9181,474990.0
2024-03-27 15:30:00,19.845,19.9,19.83,19.85,1838496.0,18.9228,18.9753,18.9085,18.9276,1838496.0
2024-03-28 09:30:00,19.97,20.05,19.89,19.97,356278.0,19.042,19.1183,18.9657,19.042,356278.0
2024-03-28 10:00:00,19.97,20.02,19.925,19.95,272789.0,19.042,19.0897,18.9991,19.0229,272789.0
2024-03-28 10:30:00,19.95,20.05,19.94,20.04,293935.0,19.0229,19.1183,19.0134,19.1088,293935.0
2024-03-28 11:00:00,20.034,20.056,20.005,20.015,238632.0,19.103,19.124,19.0754,19.0849,238632.0
2024-03-28 11:30:00,20.01,20.015,19.94,19.945,339208.0,19.0802,19.0849,19.0134,19.0182,339208.0
2024-03-28 12:00:00,19.945,19.955,19.91,19.915,287996.0,19.0182,19.0277,18.9848,18.9896,287996.0
2024-03-28 12:30:00,19.91,19.97,19.87,19.945,573656.0,18.9848,19.042,18.9467,19.0182,573656.0
2024-03-28 13:00:00,19.945,20.005,19.945,19.98,335048.0,19.0182,19.0754,19.0182,19.0515,335048.0
2024-03-28 13:30:00,19.985,20.02,19.97,20.005,157012.0,19.0563,19.0897,19.042,19.0754,157012.0
2024-03-28 14:00:00,20.005,20.02,19.97,19.995,403645.0,19.0754,19.0897,19.042,19.0659,403645.0
2024-03-28 14:30:00,19.99,20.01,19.97,19.985,296438.0,19.0611,19.0802,19.042,19.0563,296438.0
2024-03-28 15:00:00,19.99,20.005,19.97,19.985,234252.0,19.0611,19.0754,19.042,19.0563,234252.0
2024-03-28 15:30:00,19.985,20.01,19.96,20.0,1093325.0,19.0563,19.0802,19.0325,19.0706,1093325.0
2024-04-01 09:30:00,20.06,20.08,19.83,19.915,666342.0,19.1278,19.1469,18.9085,18.9896,666342.0
2024-04-01 10:00:00,19.91,19.98,19.88,19.98,271333.0,18.9848,19.0515,18.9562,19.0515,271333.0
2024-04-01 10:30:00,19.98,20.08,19.97,20.05,340655.0,19.0515,19.1469,19.042,19.1183,340655.0
2024-04-01 11:00:00,20.045,20.13,20.014,20.075,519543.0,19.1135,19.1946,19.084,19.1421,519543.0
2024-04-01 11:30:00,20.07,20.08,20.03,20.065,426678.0,19.1374,19.1469,19.0992,19.1326,426678.0
2024-04-01 12:00:00,20.06,20.17,20.06,20.154,269696.0,19.1278,19.2327,19.1278,19.2175,269696.0
2024-04-01 12:30:00,20.155,20.17,20.11,20.145,355485.0,19.2184,19.2327,19.1755,19.2089,355485.0
2024-04-01 13:00:00,20.145,20.155,19.97,19.98,501708.0,19.2089,19.2184,19.042,19.0515,501708.0
2024-04-01 13:30:00,19.99,20.04,19.9828,20.03,479430.0,19.0611,19.1088,19.0542,19.0992,479430.0
2024-04-01 14:00:00,20.02,20.12,19.99,20.115,264994.0,19.0897,19.185,19.0611,19.1803,264994.0
2024-04-01 14:30:00,20.11,20.125,20.074,20.095,249231.0,19.1755,19.1898,19.1412,19.1612,249231.0
2024-04-01 15:00:00,20.1,20.11,20.08,20.095,409251.0,19.166,19.1755,19.1469,19.1612,409251.0
2024-04-01 15:30:00,20.095,20.15,20.0925,20.11,827581.0,19.1612,19.2136,19.1588,19.1755,827581.0
2024-04-02 09:30:00,20.24,20.49,20.14,20.45,770373.0,19.2995,19.5379,19.2041,19.4997,770373.0
2024-04-02 10:00:00,20.45,20.48,20.349,20.41,307132.0,19.4997,19.5283,19.4034,19.4616,307132.0
2024-04-02 10:30:00,20.41,20.45,20.34,20.37,395088.0,19.4616,19.4997,19.3948,19.4234,395088.0
2024-04-02 11:00:00,20.3776,20.41,20.2501,20.295,1262464.0,19.4307,19.4616,19.3091,19.3519,1262464.0
2024-04-02 11:30:00,20.3,20.3653,20.27,20.34,518521.0,19.3567,19.4189,19.3281,19.3948,518521.0
2024-04-02 12:00:00,20.34,20.35,20.3,20.315,230346.0,19.3948,19.4044,19.3567,19.371,230346.0
2024-04-02 12:30:00,20.315,20.36,20.265,20.3506,453933.0,19.371,19.4139,19.3233,19.4049,453933.0
2024-04-02 13:00:00,20.35,20.36,20.29,20.3198,301207.0,19.4044,19.4139,19.3471,19.3756,301207.0
2024-04-02 13:30:00,20.32,20.34,20.305,20.335,304712.0,19.3758,19.3948,19.3614,19.3901,304712.0
2024-04-02 14:00:00,20.33,20.39,20.33,20.3894,245784.0,19.3853,19.4425,19.3853,19.4419,245784.0
2024-04-02 14:30:00,20.39,20.41,20.38,20.41,270242.0,19.4425,19.4616,19.433,19.4616,270242.0
2024-04-02 15:00:00,20.41,20.43,20.34,20.36,263546.0,19.4616,19.4806,19.3948,19.4139,263546.0
2024-04-02 15:30:00,20.355,20.46,20.35,20.435,838100.0,19.4091,19.5092,19.4044,19.4854,838100.0
2024-04-03 09:30:00,20.5,20.65,20.415,20.64,569826.0,19.5474,19.6904,19.4663,19.6809,569826.0
2024-04-03 10:00:00,20.64,20.69,20.585,20.67,309981.0,19.6809,19.7286,19.6284,19.7095,309981.0
2024-04-03 10:30:00,20.67,20.77,20.64,20.76,447797.0,19.7095,19.8048,19.6809,19.7953,447797.0
2024-04-03 11:00:00,20.76,20.875,20.75,20.835,459326.0,19.7953,19.905,19.7858,19.8668,459326.0
2024-04-03 11:30:00,20.835,20.895,20.79,20.895,685062.0,19.8668,19.924,19.8239,19.924,685062.0
2024-04-03 12:00:00,20.895,20.91,20.805,20.845,400549.0,19.924,19.9383,19.8382,19.8764,400549.0
2024-04-03 12:30:00,20.845,20.88,20.805,20.845,259538.0,19.8764,19.9097,19.8382,19.8764,259538.0
2024-04-03 13:00:00,20.84,20.95,20.835,20.94,379947.0,19.8716,19.9765,19.8668,19.9669,379947.0
2024-04-03 13:30:00,20.95,20.95,20.915,20.92,274731.0,19.9765,19.9765,19.9431,19.9479,274731.0
2024-04-03 14:00:00,20.92,20.945,20.885,20.905,824155.0,19.9479,19.9717,19.9145,19.9336,824155.0
2024-04-03 14:30:00,20.905,21.0,20.9,20.99,572853.0,19.9336,20.0242,19.9288,20.0146,572853.0
2024-04-03 15:00:00,20.995,21.015,20.9,20.9285,707841.0,20.0194,20.0385,19.9288,19.956,707841.0
2024-04-03 15:30:00,20.92,21.02,20.9117,20.99,1325904.0,19.9479,20.0432,19.94,20.0146,1325904.0
2024-04-04 09:30:00,20.99,21.165,20.89,21.095,920815.0,20.0146,20.1815,19.9193,20.1147,920815.0
2024-04-04 10:00:00,21.095,21.14,21.05,21.12,364525.0,20.1147,20.1576,20.0718,20.1386,364525.0
2024-04-04 10:30:00,21.11,21.14,21.0511,21.105,364442.0,20.129,20.1576,20.0729,20.1243,364442.0
2024-04-04 11:00:00,21.11,21.14,21.09,21.105,258175.0,20.129,20.1576,20.11,20.1243,258175.0
2024-04-04 11:30:00,21.1,21.16,21.095,21.155,555426.0,20.1195,20.1767,20.1147,20.1719,555426.0
2024-04-04 12:00:00,21.15,21.18,21.1,21.175,502934.0,20.1672,20.1958,20.1195,20.191,502934.0
2024-04-04 12:30:00,21.175,21.21,21.1,21.12,598758.0,20.191,20.2244,20.1195,20.1386,598758.0
2024-04-04 13:00:00,21.115,21.14,21.1,21.13,350284.0,20.1338,20.1576,20.1195,20.1481,350284.0
2024-04-04 13:30:00,21.13,21.176,21.12,21.15,302187.0,20.1481,20.192,20.1386,20.1672,302187.0
2024-04-04 14:00:00,21.15,21.21,21.09,21.12,625139.0,20.1672,20.2244,20.11,20.1386,625139.0
2024-04-04 14:30:00,21.12,21.16,21.075,21.09,618158.0,20.1386,20.1767,20.0957,20.11,618158.0
2024-04-04 15:00:00,21.09,21.146,21.05,21.055,769467.0,20.11,20.1634,20.0718,20.0766,769467.0
2024-04-04 15:30:00,21.05,21.125,21.025,21.115,1806325.0,20.0718,20.1433,20.048,20.1338,1806325.0
2024-04-05 09:30:00,21.11,21.13,20.93,21.035,587988.0,20.129,20.1481,19.9574,20.0575,587988.0
2024-04-05 10:00:00,21.025,21.15,21.025,21.15,346601.0,20.048,20.1672,20.048,20.1672,346601.0
2024-04-05 10:30:00,21.15,21.1764,21.115,21.16,307754.0,20.1672,20.1924,20.1338,20.1767,307754.0
2024-04-05 11:00:00,21.16,21.195,21.155,21.185,217409.0,20.1767,20.2101,20.1719,20.2006,217409.0
2024-04-05 11:30:00,21.185,21.305,21.135,21.305,480902.0,20.2006,20.315,20.1529,20.315,480902.0
2024-04-05 12:00:00,21.31,21.38,21.295,21.38,234082.0,20.3197,20.3865,20.3054,20.3865,234082.0
2024-04-05 12:30:00,21.375,21.41,21.34,21.355,220639.0,20.3817,20.4151,20.3484,20.3627,220639.0
2024-04-05 13:00:00,21.36,21.4,21.3548,21.385,296393.0,20.3674,20.4056,20.3625,20.3913,296393.0
2024-04-05 13:30:00,21.385,21.4,21.315,21.375,303950.0,20.3913,20.4056,20.3245,20.3817,303950.0
2024-04-05 14:00:00,21.375,21.405,21.37,21.4,486528.0,20.3817,20.4103,20.377,20.4056,486528.0
2024-04-05 14:30:00,21.395,21.445,21.39,21.44,631237.0,20.4008,20.4485,20.396,20.4437,631237.0
2024-04-05 15:00:00,21.44,21.45,21.39,21.445,585298.0,20.4437,20.4532,20.396,20.4485,585298.0
2024-04-05 15:30:00,21.44,21.46,21.34,21.38,1229597.0,20.4437,20.4628,20.3484,20.3865,1229597.0
2024-04-08 09:30:00,21.39,21.49,21.245,21.33,1090773.0,20.396,20.4914,20.2578,20.3388,1090773.0
2024-04-08 10:00:00,21.335,21.365,21.27,21.355,1305214.0,20.3436,20.3722,20.2816,20.3627,1305214.0
2024-04-08 10:30:00,21.355,21.405,21.34,21.4,260299.0,20.3627,20.4103,20.3484,20.4056,260299.0
2024-04-08 11:00:00,21.4,21.51,21.38,21.505,649202.0,20.4056,20.5105,20.3865,20.5057,649202.0
2024-04-08 11:30:00,21.505,21.53,21.42,21.43,506116.0,20.5057,20.5295,20.4246,20.4342,506116.0
2024-04-08 12:00:00,21.43,21.47,21.395,21.45,319493.0,20.4342,20.4723,20.4008,20.4532,319493.0
2024-04-08 12:30:00,21.46,21.53,21.45,21.495,344203.0,20.4628,20.5295,20.4532,20.4961,344203.0
2024-04-08 13:00:00,21.5,21.5,21.39,21.43,424702.0,20.5009,20.5009,20.396,20.4342,424702.0
2024-04-08 13:30:00,21.43,21.46,21.38,21.44,229963.0,20.4342,20.4628,20.3865,20.4437,229963.0
2024-04-08 14:00:00,21.445,21.49,21.44,21.485,163164.0,20.4485,20.4914,20.4437,20.4866,163164.0
2024-04-08 14:30:00,21.49,21.49,21.395,21.43,365287.0,20.4914,20.4914,20.4008,20.4342,365287.0
2024-04-08 15:00:00,21.44,21.505,21.435,21.5,340879.0,20.4437,20.5057,20.4389,20.5009,340879.0
2024-04-08 15:30:00,21.495,21.54,21.42,21.46,1397684.0,20.4961,20.5391,20.4246,20.4628,1397684.0
2024-04-09 09:30:00,21.53,21.61,21.42,21.55,458214.0,20.5295,20.6058,20.4246,20.5486,458214.0
2024-04-09 10:00:00,21.55,21.58,21.49,21.52,472430.0,20.5486,20.5772,20.4914,20.52,472430.0
2024-04-09 10:30:00,21.5101,21.55,21.42,21.45,1476399.0,20.5105,20.5486,20.4246,20.4532,1476399.0
2024-04-09 11:00:00,21.46,21.55,21.444,21.53,396714.0,20.4628,20.5486,20.4475,20.5295,396714.0
2024-04-09 11:30:00,21.53,21.565,21.515,21.545,251995.0,20.5295,20.5629,20.5152,20.5438,251995.0
2024-04-09 12:00:00,21.545,21.64,21.5423,21.6,310417.0,20.5438,20.6344,20.5413,20.5963,310417.0
2024-04-09 12:30:00,21.6,21.6,21.525,21.5288,379442.0,20.5963,20.5963,20.5248,20.5284,379442.0
2024-04-09 13:00:00,21.525,21.54,21.43,21.4395,301026.0,20.5248,20.5391,20.4342,20.4432,301026.0
2024-04-09 13:30:00,21.44,21.4995,21.44,21.445,305767.0,20.4437,20.5004,20.4437,20.4485,305767.0
2024-04-09 14:00:00,21.4444,21.465,21.4,21.455,309764.0,20.4479,20.4675,20.4056,20.458,309764.0
2024-04-09 14:30:00,21.455,21.53,21.445,21.52,249826.0,20.458,20.5295,20.4485,20.52,249826.0
2024-04-09 15:00:00,21.52,21.57,21.48,21.565,398979.0,20.52,20.5677,20.4818,20.5629,398979.0
2024-04-09 15:30:00,21.565,21.62,21.52,21.56,1713306.0,20.5629,20.6153,20.52,20.5581,1713306.0
2024-04-10 09:30:00,21.44,21.59,21.435,21.55,493362.0,20.4437,20.5867,20.4389,20.5486,493362.0
2024-04-10 10:00:00,21.555,21.66,21.51,21.62,303230.0,20.5534,20.6535,20.5105,20.6153,303230.0
2024-04-10 10:30:00,21.62,21.67,21.555,21.59,312404.0,20.6153,20.663,20.5534,20.5867,312404.0
2024-04-10 11:00:00,21.585,21.595,21.48,21.57,890705.0,20.582,20.5915,20.4818,20.5677,890705.0
2024-04-10 11:30:00,21.58,21.62,21.545,21.56,358648.0,20.5772,20.6153,20.5438,20.5581,358648.0
2024-04-10 12:00:00,21.56,21.64,21.55,21.635,563632.0,20.5581,20.6344,20.5486,20.6296,563632.0
2024-04-10 12:30:00,21.63,21.71,21.625,21.69,573622.0,20.6249,20.7012,20.6201,20.6821,573622.0
2024-04-10 13:00:00,21.695,21.715,21.59,21.665,515198.0,20.6869,20.7059,20.5867,20.6582,515198.0
2024-04-10 13:30:00,21.6664,21.825,21.665,21.805,686912.0,20.6596,20.8108,20.6582,20.7917,686912.0
2024-04-10 14:00:00,21.81,21.88,21.77,21.775,579338.0,20.7965,20.8633,20.7584,20.7631,579338.0
2024-04-10 14:30:00,21.7762,21.835,21.72,21.7442,584834.0,20.7643,20.8203,20.7107,20.7338,584834.0
2024-04-10 15:00:00,21.74,21.785,21.725,21.77,624232.0,20.7298,20.7727,20.7155,20.7584,624232.0
2024-04-10 15:30:00,21.76,21.81,21.74,21.8,1218435.0,20.7488,20.7965,20.7298,20.787,1218435.0
2024-04-11 09:30:00,21.85,21.9,21.73,21.76,771620.0,20.8347,20.8823,20.7202,20.7488,771620.0
2024-04-11 10:00:00,21.76,21.76,21.555,21.615,1473736.0,20.7488,20.7488,20.5534,20.6106,1473736.0
2024-04-11 10:30:00,21.62,21.65,21.455,21.51,2527260.0,20.6153,20.6439,20.458,20.5105,2527260.0
2024-04-11 11:00:00,21.51,21.69,21.505,21.53,1288340.0,20.5105,20.6821,20.5057,20.5295,1288340.0
2024-04-11 11:30:00,21.52,21.5799,21.48,21.565,1288405.0,20.52,20.5771,20.4818,20.5629,1288405.0
2024-04-11 12:00:00,21.565,21.65,21.54,21.6,1151404.0,20.5629,20.6439,20.5391,20.5963,1151404.0
2024-04-11 12:30:00,21.59,21.59,21.395,21.405,843633.0,20.5867,20.5867,20.4008,20.4103,843633.0
2024-04-11 13:00:00,21.405,21.43,21.315,21.38,1002294.0,20.4103,20.4342,20.3245,20.3865,1002294.0
2024-04-11 13:30:00,21.37,21.38,21.07,21.13,1063455.0,20.377,20.3865,20.0909,20.1481,1063455.0
2024-04-11 14:00:00,21.13,21.33,21.105,21.22,1009180.0,20.1481,20.3388,20.1243,20.2339,1009180.0
2024-04-11 14:30:00,21.225,21.23,21.075,21.12,1249030.0,20.2387,20.2435,20.0957,20.1386,1249030.0
2024-04-11 15:00:00,21.125,21.1655,21.03,21.03,1217398.0,20.1433,20.182,20.0528,20.0528,1217398.0
2024-04-11 15:30:00,21.03,21.11,20.995,21.095,2644136.0,20.0528,20.129,20.0194,20.1147,2644136.0
2024-04-12 09:30:00,21.35,21.545,21.27,21.32,1520403.0,20.3579,20.5438,20.2816,20.3293,1520403.0
2024-04-12 10:00:00,21.31,21.42,21.18,21.395,972951.0,20.3197,20.4246,20.1958,20.4008,972951.0
2024-04-12 10:30:00,21.4,21.475,21.37,21.425,816970.0,20.4056,20.4771,20.377,20.4294,816970.0
2024-04-12 11:00:00,21.42,21.46,21.28,21.335,863951.0,20.4246,20.4628,20.2911,20.3436,863951.0
2024-04-12 11:30:00,21.335,21.4,21.24,21.365,1116769.0,20.3436,20.4056,20.253,20.3722,1116769.0
2024-04-12 12:00:00,21.36,21.405,21.25,21.255,864330.0,20.3674,20.4103,20.2625,20.2673,864330.0
2024-04-12 12:30:00,21.255,21.315,21.16,21.205,908847.0,20.2673,20.3245,20.1767,20.2196,908847.0
2024-04-12 13:00:00,21.2,21.235,21.1,21.105,692713.0,20.2149,20.2482,20.1195,20.1243,692713.0
2024-04-12 13:30:00,21.105,21.155,21.0606,21.12,811595.0,20.1243,20.1719,20.0819,20.1386,811595.0
2024-04-12 14:00:00,21.12,21.15,21.06,21.07,680019.0,20.1386,20.1672,20.0814,20.0909,680019.0
2024-04-12 14:30:00,21.075,21.075,20.96,20.965,913078.0,20.0957,20.0957,19.986,19.9908,913078.0
2024-04-12 15:00:00,20.9652,21.0,20.88,20.95,840314.0,19.991,20.0242,19.9097,19.9765,840314.0
2024-04-12 15:30:00,20.95,21.025,20.93,20.95,1327927.0,19.9765,20.048,19.9574,19.9765,1327927.0
2024-04-15 09:30:00,20.99,21.03,20.77,20.815,804549.0,20.0146,20.0528,19.8048,19.8477,804549.0
2024-04-15 10:00:00,20.82,20.83,20.64,20.715,842957.0,19.8525,19.8621,19.6809,19.7524,842957.0
2024-04-15 10:30:00,20.72,20.93,20.71,20.765,1167580.0,19.7572,19.9574,19.7476,19.8001,1167580.0
2024-04-15 11:00:00,20.7606,20.79,20.68,20.735,1248563.0,19.7959,19.8239,19.719,19.7715,1248563.0
2024-04-15 11:30:00,20.74,20.865,20.725,20.86,767313.0,19.7762,19.8954,19.7619,19.8907,767313.0
2024-04-15 12:00:00,20.86,20.895,20.725,20.745,868661.0,19.8907,19.924,19.7619,19.781,868661.0
2024-04-15 12:30:00,20.74,20.7995,20.685,20.7868,757727.0,19.7762,19.833,19.7238,19.8209,757727.0
2024-04-15 13:00:00,20.78,20.795,20.675,20.71,916900.0,19.8144,19.8287,19.7143,19.7476,916900.0
2024-04-15 13:30:00,20.71,20.7302,20.57,20.695,805076.0,19.7476,19.7669,19.6141,19.7333,805076.0
2024-04-15 14:00:00,20.69,20.7,20.58,20.59,748848.0,19.7286,19.7381,19.6237,19.6332,748848.0
2024-04-15 14:30:00,20.59,20.64,20.56,20.585,660887.0,19.6332,19.6809,19.6046,19.6284,660887.0
2024-04-15 15:00:00,20.585,20.6,20.54,20.575,652018.0,19.6284,19.6427,19.5855,19.6189,652018.0
2024-04-15 15:30:00,20.58,20.61,20.54,20.56,2073648.0,19.6237,19.6523,19.5855,19.6046,2073648.0
2024-04-16 09:30:00,20.44,20.82,20.42,20.54,1075843.0,19.4902,19.8525,19.4711,19.5855,1075843.0
2024-04-16 10:00:00,20.54,20.54,20.34,20.365,875563.0,19.5855,19.5855,19.3948,19.4187,875563.0
2024-04-16 10:30:00,20.36,20.61,20.245,20.605,1693560.0,19.4139,19.6523,19.3042,19.6475,1693560.0
2024-04-16 11:00:00,20.605,20.75,20.59,20.68,1369966.0,19.6475,19.7858,19.6332,19.719,1369966.0
2024-04-16 11:30:00,20.675,20.77,20.66,20.685,1103208.0,19.7143,19.8048,19.7,19.7238,1103208.0
2024-04-16 12:00:00,20.685,20.705,20.605,20.64,631076.0,19.7238,19.7429,19.6475,19.6809,631076.0
2024-04-16 12:30:00,20.65,20.67,20.6106,20.635,931603.0,19.6904,19.7095,19.6528,19.6761,931603.0
2024-04-16 13:00:00,20.635,20.66,20.5705,20.63,327143.0,19.6761,19.7,19.6146,19.6713,327143.0
2024-04-16 13:30:00,20.63,20.63,20.51,20.605,854399.0,19.6713,19.6713,19.5569,19.6475,854399.0
2024-04-16 14:00:00,20.6,20.7,20.505,20.58,1056201.0,19.6427,19.7381,19.5522,19.6237,1056201.0
2024-04-16 14:30:00,20.58,20.71,20.55,20.7097,565633.0,19.6237,19.7476,19.5951,19.7473,565633.0
2024-04-16 15:00:00,20.71,20.72,20.64,20.65,540569.0,19.7476,19.7572,19.6809,19.6904,540569.0
2024-04-16 15:30:00,20.65,20.66,20.6,20.635,874900.0,19.6904,19.7,19.6427,19.6761,874900.0
2024-04-17 09:30:00,20.59,21.15,20.55,21.135,1338105.0,19.6332,20.1672,19.5951,20.1529,1338105.0
2024-04-17 10:00:00,21.14,21.2,21.075,21.17,1653169.0,20.1576,20.2149,20.0957,20.1863,1653169.0
2024-04-17 10:30:00,21.165,21.21,21.0,21.06,1377916.0,20.1815,20.2244,20.0242,20.0814,1377916.0
2024-04-17 11:00:00,21.06,21.105,20.92,20.93,1142171.0,20.0814,20.1243,19.9479,19.9574,1142171.0
2024-04-17 11:30:00,20.935,20.935,20.795,20.795,1169046.0,19.9622,19.9622,19.8287,19.8287,1169046.0
2024-04-17 12:00:00,20.79,20.79,20.61,20.655,1356879.0,19.8239,19.8239,19.6523,19.6952,1356879.0
2024-04-17 12:30:00,20.654,20.755,20.59,20.745,1283545.0,19.6942,19.7905,19.6332,19.781,1283545.0
2024-04-17 13:00:00,20.749,20.825,20.7125,20.8,956373.0,19.7848,19.8573,19.75,19.8334,956373.0
2024-04-17 13:30:00,20.8,20.88,20.7425,20.87,875465.0,19.8334,19.9097,19.7786,19.9002,875465.0
2024-04-17 14:00:00,20.865,20.93,20.865,20.8899,743239.0,19.8954,19.9574,19.8954,19.9192,743239.0
2024-04-17 14:30:00,20.885,20.97,20.795,20.83,831794.0,19.9145,19.9955,19.8287,19.8621,831794.0
2024-04-17 15:00:00,20.8299,20.8299,20.661,20.68,802970.0,19.862,19.862,19.7009,19.719,802970.0
2024-04-17 15:30:00,20.685,20.775,20.66,20.71,1669207.0,19.7238,19.8096,19.7,19.7476,1669207.0
2024-04-18 09:30:00,20.76,20.94,20.75,20.915,277220.0,19.7953,19.9669,19.7858,19.9431,277220.0
2024-04-18 10:00:00,20.91,20.97,20.86,20.9357,413370.0,19.9383,19.9955,19.8907,19.9628,413370.0
2024-04-18 10:30:00,20.9364,20.975,20.885,20.925,788327.0,19.9635,20.0003,19.9145,19.9526,788327.0
2024-04-18 11:00:00,20.925,21.02,20.89,21.01,782716.0,19.9526,20.0432,19.9193,20.0337,782716.0
2024-04-18 11:30:00,21.005,21.03,20.86,20.89,555062.0,20.0289,20.0528,19.8907,19.9193,555062.0
2024-04-18 12:00:00,20.89,20.93,20.86,20.91,510936.0,19.9193,19.9574,19.8907,19.9383,510936.0
2024-04-18 12:30:00,20.92,20.9381,20.76,20.785,424164.0,19.9479,19.9651,19.7953,19.8191,424164.0
2024-04-18 13:00:00,20.78,20.8,20.64,20.675,786915.0,19.8144,19.8334,19.6809,19.7143,786915.0
2024-04-18 13:30:00,20.67,20.675,20.544,20.565,603340.0,19.7095,19.7143,19.5893,19.6094,603340.0
2024-04-18 14:00:00,20.56,20.64,20.484,20.5842,935519.0,19.6046,19.6809,19.5321,19.6277,935519.0
2024-04-18 14:30:00,20.58,20.61,20.53,20.555,751158.0,19.6237,19.6523,19.576,19.5998,751158.0
2024-04-18 15:00:00,20.56,20.65,20.56,20.62,572177.0,19.6046,19.6904,19.6046,19.6618,572177.0
2024-04-18 15:30:00,20.62,20.69,20.62,20.66,1267119.0,19.6618,19.7286,19.6618,19.7,1267119.0
2024-04-19 09:30:00,20.61,20.9398,20.57,20.925,285930.0,19.6523,19.9667,19.6141,19.9526,285930.0
2024-04-19 10:00:00,20.93,21.01,20.91,21.01,410971.0,19.9574,20.0337,19.9383,20.0337,410971.0
2024-04-19 10:30:00,21.005,21.07,20.945,21.005,561003.0,20.0289,20.0909,19.9717,20.0289,561003.0
2024-04-19 11:00:00,21.01,21.1,20.944,20.965,370799.0,20.0337,20.1195,19.9708,19.9908,370799.0
2024-04-19 11:30:00,20.9601,21.05,20.92,20.955,524992.0,19.9861,20.0718,19.9479,19.9812,524992.0
2024-04-19 12:00:00,20.96,20.9799,20.84,20.8524,522369.0,19.986,20.005,19.8716,19.8834,522369.0
2024-04-19 12:30:00,20.86,20.965,20.845,20.96,328441.0,19.8907,19.9908,19.8764,19.986,328441.0
2024-04-19 13:00:00,20.955,21.03,20.935,20.97,292126.0,19.9812,20.0528,19.9622,19.9955,292126.0
2024-04-19 13:30:00,20.9625,21.01,20.945,20.99,211356.0,19.9884,20.0337,19.9717,20.0146,211356.0
2024-04-19 14:00:00,20.99,20.99,20.875,20.88,492957.0,20.0146,20.0146,19.905,19.9097,492957.0
2024-04-19 14:30:00,20.88,20.89,20.785,20.825,350718.0,19.9097,19.9193,19.8191,19.8573,350718.0
2024-04-19 15:00:00,20.825,20.85,20.78,20.79,478919.0,19.8573,19.8811,19.8144,19.8239,478919.0
2024-04-19 15:30:00,20.795,20.895,20.79,20.8629,1023694.0,19.8287,19.924,19.8239,19.8934,1023694.0
2024-04-22 09:30:00,20.68,20.915,20.605,20.845,390826.0,19.719,19.9431,19.6475,19.8764,390826.0
2024-04-22 10:00:00,20.855,21.095,20.84,21.08,454899.0,19.8859,20.1147,19.8716,20.1004,454899.0
2024-04-22 10:30:00,21.08,21.14,21.035,21.064,434533.0,20.1004,20.1576,20.0575,20.0852,434533.0
2024-04-22 11:00:00,21.06,21.0961,20.91,21.025,717138.0,20.0814,20.1158,19.9383,20.048,717138.0
2024-04-22 11:30:00,21.02,21.09,21.005,21.08,272075.0,20.0432,20.11,20.0289,20.1004,272075.0
2024-04-22 12:00:00,21.08,21.13,21.0731,21.1,355015.0,20.1004,20.1481,20.0939,20.1195,355015.0
2024-04-22 12:30:00,21.105,21.17,21.0949,21.17,215850.0,20.1243,20.1863,20.1146,20.1863,215850.0
2024-04-22 13:00:00,21.17,21.18,21.1201,21.1542,242279.0,20.1863,20.1958,20.1387,20.1712,242279.0
2024-04-22 13:30:00,21.16,21.225,21.1471,21.195,281568.0,20.1767,20.2387,20.1644,20.2101,281568.0
2024-04-22 14:00:00,21.195,21.27,21.18,21.27,264028.0,20.2101,20.2816,20.1958,20.2816,264028.0
2024-04-22 14:30:00,21.27,21.285,21.204,21.255,612244.0,20.2816,20.2959,20.2187,20.2673,612244.0
2024-04-22 15:00:00,21.255,21.255,21.18,21.205,396803.0,20.2673,20.2673,20.1958,20.2196,396803.0
2024-04-22 15:30:00,21.2,21.2,21.095,21.1,984641.0,20.2149,20.2149,20.1147,20.1195,984641.0
2024-04-23 09:30:00,21.07,21.18,20.97,21.16,591160.0,20.0909,20.1958,19.9955,20.1767,591160.0
2024-04-23 10:00:00,21.17,21.18,21.035,21.105,668924.0,20.1863,20.1958,20.0575,20.1243,668924.0
2024-04-23 10:30:00,21.1068,21.22,21.1,21.22,686726.0,20.126,20.2339,20.1195,20.2339,686726.0
2024-04-23 11:00:00,21.22,21.31,21.16,21.275,370106.0,20.2339,20.3197,20.1767,20.2864,370106.0
2024-04-23 11:30:00,21.28,21.28,21.19,21.21,255145.0,20.2911,20.2911,20.2053,20.2244,255145.0
2024-04-23 12:00:00,21.2001,21.26,21.195,21.254,241928.0,20.215,20.2721,20.2101,20.2663,241928.0
2024-04-23 12:30:00,21.26,21.325,21.235,21.295,577097.0,20.2721,20.334,20.2482,20.3054,577097.0
2024-04-23 13:00:00,21.3,21.35,21.2815,21.335,252940.0,20.3102,20.3579,20.2926,20.3436,252940.0
2024-04-23 13:30:00,21.335,21.34,21.26,21.2816,207074.0,20.3436,20.3484,20.2721,20.2927,207074.0
2024-04-23 14:00:00,21.28,21.31,21.26,21.27,193966.0,20.2911,20.3197,20.2721,20.2816,193966.0
2024-04-23 14:30:00,21.26,21.32,21.25,21.255,237784.0,20.2721,20.3293,20.2625,20.2673,237784.0
2024-04-23 15:00:00,21.25,21.3,21.245,21.29,314418.0,20.2625,20.3102,20.2578,20.3007,314418.0
2024-04-23 15:30:00,21.285,21.3,21.25,21.27,979573.0,20.2959,20.3102,20.2625,20.2816,979573.0
2024-04-24 09:30:00,21.31,21.36,21.15,21.235,499833.0,20.3197,20.3674,20.1672,20.2482,499833.0
2024-04-24 10:00:00,21.23,21.32,21.22,21.3,377733.0,20.2435,20.3293,20.2339,20.3102,377733.0
2024-04-24 10:30:00,21.305,21.35,21.17,21.18,491128.0,20.315,20.3579,20.1863,20.1958,491128.0
2024-04-24 11:00:00,21.19,21.19,21.055,21.13,669894.0,20.2053,20.2053,20.0766,20.1481,669894.0
2024-04-24 11:30:00,21.13,21.13,21.04,21.095,401562.0,20.1481,20.1481,20.0623,20.1147,401562.0
2024-04-24 12:00:00,21.1,21.16,21.06,21.1004,336726.0,20.1195,20.1767,20.0814,20.1199,336726.0
2024-04-24 12:30:00,21.1,21.115,21.065,21.085,279335.0,20.1195,20.1338,20.0861,20.1052,279335.0
2024-04-24 13:00:00,21.085,21.1,21.05,21.07,238532.0,20.1052,20.1195,20.0718,20.0909,238532.0
2024-04-24 13:30:00,21.08,21.19,21.075,21.165,181559.0,20.1004,20.2053,20.0957,20.1815,181559.0
2024-04-24 14:00:00,21.16,21.16,21.094,21.11,211855.0,20.1767,20.1767,20.1138,20.129,211855.0
2024-04-24 14:30:00,21.11,21.12,21.08,21.095,215430.0,20.129,20.1386,20.1004,20.1147,215430.0
2024-04-24 15:00:00,21.095,21.16,21.09,21.14,301609.0,20.1147,20.1767,20.11,20.1576,301609.0
2024-04-24 15:30:00,21.14,21.28,21.125,21.23,1184381.0,20.1576,20.2911,20.1433,20.2435,1184381.0
2024-04-25 09:30:00,20.96,21.27,20.96,21.155,810106.0,19.986,20.2816,19.986,20.1719,810106.0
2024-04-25 10:00:00,21.155,21.23,21.11,21.23,536813.0,20.1719,20.2435,20.129,20.2435,536813.0
2024-04-25 10:30:00,21.23,21.27,21.145,21.17,520749.0,20.2435,20.2816,20.1624,20.1863,520749.0
2024-04-25 11:00:00,21.17,21.27,21.145,21.24,570376.0,20.1863,20.2816,20.1624,20.253,570376.0
2024-04-25 11:30:00,21.245,21.26,21.185,21.25,505701.0,20.2578,20.2721,20.2006,20.2625,505701.0
2024-04-25 12:00:00,21.24,21.275,21.22,21.2388,246789.0,20.253,20.2864,20.2339,20.2519,246789.0
2024-04-25 12:30:00,21.23,21.3,21.225,21.25,277997.0,20.2435,20.3102,20.2387,20.2625,277997.0
2024-04-25 13:00:00,21.24,21.26,21.225,21.25,154410.0,20.253,20.2721,20.2387,20.2625,154410.0
2024-04-25 13:30:00,21.25,21.325,21.245,21.305,513784.0,20.2625,20.334,20.2578,20.315,513784.0
2024-04-25 14:00:00,21.3,21.306,21.26,21.26,287454.0,20.3102,20.3159,20.2721,20.2721,287454.0
2024-04-25 14:30:00,21.2606,21.3575,21.255,21.355,195896.0,20.2726,20.365,20.2673,20.3627,195896.0
2024-04-25 15:00:00,21.35,21.4,21.345,21.35,495616.0,20.3579,20.4056,20.3531,20.3579,495616.0
2024-04-25 15:30:00,21.355,21.375,21.27,21.28,1497047.0,20.3627,20.3817,20.2816,20.2911,1497047.0
2024-04-26 09:30:00,21.27,21.41,21.24,21.285,813327.0,20.2816,20.4151,20.253,20.2959,813327.0
2024-04-26 10:00:00,21.3,21.34,21.26,21.34,462687.0,20.3102,20.3484,20.2721,20.3484,462687.0
2024-04-26 10:30:00,21.33,21.35,21.16,21.19,593906.0,20.3388,20.3579,20.1767,20.2053,593906.0
2024-04-26 11:00:00,21.2,21.23,21.165,21.22,448414.0,20.2149,20.2435,20.1815,20.2339,448414.0
2024-04-26 11:30:00,21.21,21.315,21.2,21.315,348218.0,20.2244,20.3245,20.2149,20.3245,348218.0
2024-04-26 12:00:00,21.315,21.4,21.29,21.385,147867.0,20.3245,20.4056,20.3007,20.3913,147867.0
2024-04-26 12:30:00,21.385,21.445,21.365,21.429,293592.0,20.3913,20.4485,20.3722,20.4332,293592.0
2024-04-26 13:00:00,21.42,21.47,21.4,21.445,289184.0,20.4246,20.4723,20.4056,20.4485,289184.0
2024-04-26 13:30:00,21.45,21.49,21.445,21.46,308347.0,20.4532,20.4914,20.4485,20.4628,308347.0
2024-04-26 14:00:00,21.465,21.54,21.46,21.495,479686.0,20.4675,20.5391,20.4628,20.4961,479686.0
2024-04-26 14:30:00,21.495,21.57,21.48,21.54,589232.0,20.4961,20.5677,20.4818,20.5391,589232.0
2024-04-26 15:00:00,21.535,21.535,21.45,21.46,436567.0,20.5343,20.5343,20.4532,20.4628,436567.0
2024-04-26 15:30:00,21.46,21.485,21.425,21.455,1545554.0,20.4628,20.4866,20.4294,20.458,1545554.0
2024-04-29 09:30:00,21.57,21.58,21.3,21.355,308124.0,20.5677,20.5772,20.3102,20.3627,308124.0
2024-04-29 10:00:00,21.355,21.48,21.355,21.44,445387.0,20.3627,20.4818,20.3627,20.4437,445387.0
2024-04-29 10:30:00,21.445,21.445,21.3,21.43,524898.0,20.4485,20.4485,20.3102,20.4342,524898.0
2024-04-29 11:00:00,21.43,21.47,21.4,21.455,394506.0,20.4342,20.4723,20.4056,20.458,394506.0
2024-04-29 11:30:00,21.45,21.54,21.43,21.5303,563577.0,20.4532,20.5391,20.4342,20.5298,563577.0
2024-04-29 12:00:00,21.5347,21.58,21.505,21.555,403892.0,20.534,20.5772,20.5057,20.5534,403892.0
2024-04-29 12:30:00,21.555,21.57,21.505,21.525,412693.0,20.5534,20.5677,20.5057,20.5248,412693.0
2024-04-29 13:00:00,21.525,21.55,21.505,21.54,279643.0,20.5248,20.5486,20.5057,20.5391,279643.0
2024-04-29 13:30:00,21.54,21.55,21.45,21.465,436954.0,20.5391,20.5486,20.4532,20.4675,436954.0
2024-04-29 14:00:00,21.47,21.47,21.42,21.445,216381.0,20.4723,20.4723,20.4246,20.4485,216381.0
2024-04-29 14:30:00,21.45,21.48,21.43,21.475,247260.0,20.4532,20.4818,20.4342,20.4771,247260.0
2024-04-29 15:00:00,21.47,21.47,21.375,21.42,803397.0,20.4723,20.4723,20.3817,20.4246,803397.0
2024-04-29 15:30:00,21.4197,21.54,21.4,21.53,1415490.0,20.4243,20.5391,20.4056,20.5295,1415490.0
2024-04-30 09:30:00,21.4,21.415,21.17,21.19,602343.0,20.4056,20.4199,20.1863,20.2053,602343.0
2024-04-30 10:00:00,21.19,21.255,21.135,21.165,537999.0,20.2053,20.2673,20.1529,20.1815,537999.0
2024-04-30 10:30:00,21.16,21.22,21.07,21.13,874935.0,20.1767,20.2339,20.0909,20.1481,874935.0
2024-04-30 11:00:00,21.13,21.185,21.065,21.11,516050.0,20.1481,20.2006,20.0861,20.129,516050.0
2024-04-30 11:30:00,21.105,21.11,20.97,21.04,1222342.0,20.1243,20.129,19.9955,20.0623,1222342.0
2024-04-30 12:00:00,21.035,21.07,20.98,20.985,472999.0,20.0575,20.0909,20.0051,20.0098,472999.0
2024-04-30 12:30:00,20.985,20.985,20.825,20.825,606647.0,20.0098,20.0098,19.8573,19.8573,606647.0
2024-04-30 13:00:00,20.82,20.92,20.79,20.885,962560.0,19.8525,19.9479,19.8239,19.9145,962560.0
2024-04-30 13:30:00,20.885,20.92,20.82,20.92,2286505.0,19.9145,19.9479,19.8525,19.9479,2286505.0
2024-04-30 14:00:00,20.91,20.95,20.88,20.905,1184988.0,19.9383,19.9765,19.9097,19.9336,1184988.0
2024-04-30 14:30:00,20.91,20.94,20.76,20.785,700103.0,19.9383,19.9669,19.7953,19.8191,700103.0
2024-04-30 15:00:00,20.785,20.81,20.6817,20.695,1063099.0,19.8191,19.843,19.7206,19.7333,1063099.0
2024-04-30 15:30:00,20.695,20.74,20.54,20.54,3593719.0,19.7333,19.7762,19.5855,19.5855,3593719.0
2024-05-01 09:30:00,20.7,20.91,20.26,20.69,2295676.0,19.7381,19.9383,19.3185,19.7286,2295676.0
2024-05-01 10:00:00,20.7,20.82,20.65,20.775,1020961.0,19.7381,19.8525,19.6904,19.8096,1020961.0
2024-05-01 10:30:00,20.775,20.775,20.395,20.425,989836.0,19.8096,19.8096,19.4473,19.4759,989836.0
2024-05-01 11:00:00,20.425,20.44,20.14,20.17,1270001.0,19.4759,19.4902,19.2041,19.2327,1270001.0
2024-05-01 11:30:00,20.16,20.3,20.115,20.19,928826.0,19.2232,19.3567,19.1803,19.2518,928826.0
2024-05-01 12:00:00,20.19,20.26,20.17,20.23,491579.0,19.2518,19.3185,19.2327,19.2899,491579.0
2024-05-01 12:30:00,20.23,20.25,20.12,20.22,695828.0,19.2899,19.309,19.185,19.2804,695828.0
2024-05-01 13:00:00,20.22,20.245,20.06,20.09,583603.0,19.2804,19.3042,19.1278,19.1564,583603.0
2024-05-01 13:30:00,20.09,20.18,20.065,20.12,847604.0,19.1564,19.2423,19.1326,19.185,847604.0
2024-05-01 14:00:00,20.12,20.38,20.11,20.375,642956.0,19.185,19.433,19.1755,19.4282,642956.0
2024-05-01 14:30:00,20.375,20.618,20.26,20.535,1666075.0,19.4282,19.6599,19.3185,19.5808,1666075.0
2024-05-01 15:00:00,20.54,20.58,20.36,20.4,970655.0,19.5855,19.6237,19.4139,19.452,970655.0
2024-05-01 15:30:00,20.4,20.42,20.27,20.34,2539067.0,19.452,19.4711,19.3281,19.3948,2539067.0
2024-05-02 09:30:00,20.61,20.725,20.49,20.54,743964.0,19.6523,19.7619,19.5379,19.5855,743964.0
2024-05-02 10:00:00,20.54,20.715,20.46,20.695,946091.0,19.5855,19.7524,19.5092,19.7333,946091.0
2024-05-02 10:30:00,20.7,20.8,20.66,20.67,668363.0,19.7381,19.8334,19.7,19.7095,668363.0
2024-05-02 11:00:00,20.68,20.68,20.56,20.645,496401.0,19.719,19.719,19.6046,19.6856,496401.0
2024-05-02 11:30:00,20.645,20.66,20.54,20.55,421507.0,19.6856,19.7,19.5855,19.5951,421507.0
2024-05-02 12:00:00,20.555,20.59,20.525,20.57,276553.0,19.5998,19.6332,19.5712,19.6141,276553.0
2024-05-02 12:30:00,20.5675,20.68,20.55,20.679,284519.0,19.6117,19.719,19.5951,19.7181,284519.0
2024-05-02 13:00:00,20.675,20.755,20.655,20.745,293940.0,19.7143,19.7905,19.6952,19.781,293940.0
2024-05-02 13:30:00,20.745,20.745,20.635,20.645,310762.0,19.781,19.781,19.6761,19.6856,310762.0
2024-05-02 14:00:00,20.645,20.69,20.635,20.665,385122.0,19.6856,19.7286,19.6761,19.7047,385122.0
2024-05-02 14:30:00,20.665,20.72,20.63,20.71,417426.0,19.7047,19.7572,19.6713,19.7476,417426.0
2024-05-02 15:00:00,20.715,20.7375,20.66,20.695,397432.0,19.7524,19.7738,19.7,19.7333,397432.0
2024-05-02 15:30:00,20.695,20.705,20.545,20.57,1848188.0,19.7333,19.7429,19.5903,19.6141,1848188.0
2024-05-03 09:30:00,20.84,20.84,20.49,20.5667,534445.0,19.8716,19.8716,19.5379,19.611,534445.0
2024-05-03 10:00:00,20.57,20.64,20.3101,20.37,867952.0,19.6141,19.6809,19.3663,19.4234,867952.0
2024-05-03 10:30:00,20.365,20.47,20.31,20.34,800552.0,19.4187,19.5188,19.3662,19.3948,800552.0
2024-05-03 11:00:00,20.34,20.395,20.315,20.35,579526.0,19.3948,19.4473,19.371,19.4044,579526.0
2024-05-03 11:30:00,20.36,20.5,20.34,20.405,692411.0,19.4139,19.5474,19.3948,19.4568,692411.0
2024-05-03 12:00:00,20.405,20.465,20.3899,20.455,418329.0,19.4568,19.514,19.4424,19.5045,418329.0
2024-05-03 12:30:00,20.455,20.5,20.445,20.455,260601.0,19.5045,19.5474,19.4949,19.5045,260601.0
2024-05-03 13:00:00,20.455,20.47,20.41,20.415,350001.0,19.5045,19.5188,19.4616,19.4663,350001.0
2024-05-03 13:30:00,20.41,20.44,20.38,20.43,305942.0,19.4616,19.4902,19.433,19.4806,305942.0
2024-05-03 14:00:00,20.43,20.46,20.4001,20.42,302259.0,19.4806,19.5092,19.4521,19.4711,302259.0
2024-05-03 14:30:00,20.425,20.446,20.38,20.405,583484.0,19.4759,19.4959,19.433,19.4568,583484.0
2024-05-03 15:00:00,20.405,20.475,20.38,20.465,429090.0,19.4568,19.5235,19.433,19.514,429090.0
2024-05-03 15:30:00,20.465,20.56,20.46,20.48,1229802.0,19.514,19.6046,19.5092,19.5283,1229802.0
2024-05-06 09:30:00,20.75,20.975,20.72,20.94,397301.0,19.7858,20.0003,19.7572,19.9669,397301.0
2024-05-06 10:00:00,20.94,21.01,20.915,20.975,359919.0,19.9669,20.0337,19.9431,20.0003,359919.0
2024-05-06 10:30:00,20.97,21.035,20.955,20.975,214496.0,19.9955,20.0575,19.9812,20.0003,214496.0
2024-05-06 11:00:00,20.97,21.01,20.95,20.98,157191.0,19.9955,20.0337,19.9765,20.0051,157191.0
2024-05-06 11:30:00,20.98,21.01,20.915,20.94,267751.0,20.0051,20.0337,19.9431,19.9669,267751.0
2024-05-06 12:00:00,20.9375,20.985,20.91,20.96,332000.0,19.9646,20.0098,19.9383,19.986,332000.0
2024-05-06 12:30:00,20.96,20.96,20.76,20.795,660064.0,19.986,19.986,19.7953,19.8287,660064.0
2024-05-06 13:00:00,20.79,20.8,20.695,20.7099,305497.0,19.8239,19.8334,19.7333,19.7475,305497.0
2024-05-06 13:30:00,20.71,20.72,20.63,20.64,487437.0,19.7476,19.7572,19.6713,19.6809,487437.0
2024-05-06 14:00:00,20.65,20.71,20.64,20.69,351648.0,19.6904,19.7476,19.6809,19.7286,351648.0
2024-05-06 14:30:00,20.69,20.71,20.665,20.705,394321.0,19.7286,19.7476,19.7047,19.7429,394321.0
2024-05-06 15:00:00,20.7,20.7175,20.65,20.67,403488.0,19.7381,19.7548,19.6904,19.7095,403488.0
2024-05-06 15:30:00,20.66,20.705,20.64,20.675,1338892.0,19.7,19.7429,19.6809,19.7143,1338892.0
2024-05-07 09:30:00,20.63,20.71,20.52,20.6,309521.0,19.6713,19.7476,19.5665,19.6427,309521.0
2024-05-07 10:00:00,20.6,20.62,20.5,20.515,640096.0,19.6427,19.6618,19.5474,19.5617,640096.0
2024-05-07 10:30:00,20.515,20.615,20.48,20.5303,592780.0,19.5617,19.657,19.5283,19.5763,592780.0
2024-05-07 11:00:00,20.54,20.6,20.535,20.59,332699.0,19.5855,19.6427,19.5808,19.6332,332699.0
2024-05-07 11:30:00,20.585,20.6,20.52,20.55,384869.0,19.6284,19.6427,19.5665,19.5951,384869.0
2024-05-07 12:00:00,20.5599,20.68,20.54,20.655,347801.0,19.6045,19.719,19.5855,19.6952,347801.0
2024-05-07 12:30:00,20.66,20.665,20.61,20.635,274149.0,19.7,19.7047,19.6523,19.6761,274149.0
2024-05-07 13:00:00,20.64,20.72,20.62,20.71,255233.0,19.6809,19.7572,19.6618,19.7476,255233.0
2024-05-07 13:30:00,20.71,20.76,20.61,20.6125,174774.0,19.7476,19.7953,19.6523,19.6547,174774.0
2024-05-07 14:00:00,20.615,20.67,20.61,20.635,169871.0,19.657,19.7095,19.6523,19.6761,169871.0
2024-05-07 14:30:00,20.64,20.65,20.605,20.63,198117.0,19.6809,19.6904,19.6475,19.6713,198117.0
2024-05-07 15:00:00,20.6205,20.63,20.57,20.61,389831.0,19.6623,19.6713,19.6141,19.6523,389831.0
2024-05-07 15:30:00,20.61,20.65,20.59,20.605,1394003.0,19.6523,19.6904,19.6332,19.6475,1394003.0
2024-05-08 09:30:00,20.49,20.61,20.39,20.6,357215.0,19.5379,19.6523,19.4425,19.6427,357215.0
2024-05-08 10:00:00,20.6,20.72,20.6,20.66,240776.0,19.6427,19.7572,19.6427,19.7,240776.0
2024-05-08 10:30:00,20.66,20.71,20.62,20.695,358253.0,19.7,19.7476,19.6618,19.7333,358253.0
2024-05-08 11:00:00,20.695,20.715,20.6401,20.695,220241.0,19.7333,19.7524,19.681,19.7333,220241.0
2024-05-08 11:30:00,20.6973,20.735,20.66,20.685,348146.0,19.7355,19.7715,19.7,19.7238,348146.0
2024-05-08 12:00:00,20.69,20.6973,20.56,20.575,413642.0,19.7286,19.7355,19.6046,19.6189,413642.0
2024-05-08 12:30:00,20.575,20.65,20.565,20.64,257290.0,19.6189,19.6904,19.6094,19.6809,257290.0
2024-05-08 13:00:00,20.6401,20.7,20.62,20.6544,281474.0,19.681,19.7381,19.6618,19.6946,281474.0
2024-05-08 13:30:00,20.655,20.6967,20.62,20.635,325987.0,19.6952,19.7349,19.6618,19.6761,325987.0
2024-05-08 14:00:00,20.64,20.66,20.61,20.65,307933.0,19.6809,19.7,19.6523,19.6904,307933.0
2024-05-08 14:30:00,20.66,20.72,20.65,20.695,331539.0,19.7,19.7572,19.6904,19.7333,331539.0
2024-05-08 15:00:00,20.695,20.76,20.69,20.75,406324.0,19.7333,19.7953,19.7286,19.7858,406324.0
2024-05-08 15:30:00,20.745,20.775,20.72,20.75,725413.0,19.781,19.8096,19.7572,19.7858,725413.0
2024-05-09 09:30:00,20.77,20.965,20.735,20.795,561113.0,19.8048,19.9908,19.7715,19.8287,561113.0
2024-05-09 10:00:00,20.795,20.83,20.765,20.8,230303.0,19.8287,19.8621,19.8001,19.8334,230303.0
2024-05-09 10:30:00,20.8,20.85,20.785,20.85,195167.0,19.8334,19.8811,19.8191,19.8811,195167.0
2024-05-09 11:00:00,20.85,20.88,20.805,20.815,162851.0,19.8811,19.9097,19.8382,19.8477,162851.0
2024-05-09 11:30:00,20.81,20.815,20.735,20.765,173313.0,19.843,19.8477,19.7715,19.8001,173313.0
2024-05-09 12:00:00,20.77,20.875,20.765,20.85,260442.0,19.8048,19.905,19.8001,19.8811,260442.0
2024-05-09 12:30:00,20.85,20.86,20.78,20.81,151813.0,19.8811,19.8907,19.8144,19.843,151813.0
2024-05-09 13:00:00,20.815,20.825,20.79,20.795,185788.0,19.8477,19.8573,19.8239,19.8287,185788.0
2024-05-09 13:30:00,20.79,20.805,20.73,20.8,359087.0,19.8239,19.8382,19.7667,19.8334,359087.0
2024-05-09 14:00:00,20.8,20.86,20.795,20.85,240741.0,19.8334,19.8907,19.8287,19.8811,240741.0
2024-05-09 14:30:00,20.85,20.91,20.845,20.87,315003.0,19.8811,19.9383,19.8764,19.9002,315003.0
2024-05-09 15:00:00,20.875,20.88,20.821,20.825,275838.0,19.905,19.9097,19.8535,19.8573,275838.0
2024-05-09 15:30:00,20.82,20.84,20.76,20.77,791980.0,19.8525,19.8716,19.7953,19.8048,791980.0
2024-05-10 09:30:00,20.94,20.96,20.79,20.79,323812.0,19.9669,19.986,19.8239,19.8239,323812.0
2024-05-10 10:00:00,20.79,20.79,20.555,20.565,218030.0,19.8239,19.8239,19.5998,19.6094,218030.0
2024-05-10 10:30:00,20.57,20.64,20.55,20.58,179944.0,19.6141,19.6809,19.5951,19.6237,179944.0
2024-05-10 11:00:00,20.58,20.735,20.565,20.735,241917.0,19.6237,19.7715,19.6094,19.7715,241917.0
2024-05-10 11:30:00,20.735,20.7399,20.685,20.725,315010.0,19.7715,19.7761,19.7238,19.7619,315010.0
2024-05-10 12:00:00,20.72,20.72,20.65,20.69,112047.0,19.7572,19.7572,19.6904,19.7286,112047.0
2024-05-10 12:30:00,20.685,20.7,20.635,20.65,205395.0,19.7238,19.7381,19.6761,19.6904,205395.0
2024-05-10 13:00:00,20.645,20.66,20.595,20.62,204146.0,19.6856,19.7,19.638,19.6618,204146.0
2024-05-10 13:30:00,20.62,20.6561,20.6,20.63,143256.0,19.6618,19.6962,19.6427,19.6713,143256.0
2024-05-10 14:00:00,20.635,20.64,20.59,20.595,188715.0,19.6761,19.6809,19.6332,19.638,188715.0
2024-05-10 14:30:00,20.6,20.605,20.545,20.57,276177.0,19.6427,19.6475,19.5903,19.6141,276177.0
2024-05-10 15:00:00,20.565,20.61,20.555,20.6,171118.0,19.6094,19.6523,19.5998,19.6427,171118.0
2024-05-10 15:30:00,20.6,20.6,20.48,20.54,908776.0,19.6427,19.6427,19.5283,19.5855,908776.0
2024-05-13 09:30:00,20.72,20.7699,20.5,20.625,358357.0,19.7572,19.8047,19.5474,19.6666,358357.0
2024-05-13 10:00:00,20.63,20.665,20.545,20.57,393977.0,19.6713,19.7047,19.5903,19.6141,393977.0
2024-05-13 10:30:00,20.565,20.6,20.455,20.455,215408.0,19.6094,19.6427,19.5045,19.5045,215408.0
2024-05-13 11:00:00,20.455,20.46,20.39,20.4,132473.0,19.5045,19.5092,19.4425,19.452,132473.0
2024-05-13 11:30:00,20.39,20.485,20.385,20.48,222354.0,19.4425,19.5331,19.4377,19.5283,222354.0
2024-05-13 12:00:00,20.485,20.5,20.415,20.415,215011.0,19.5331,19.5474,19.4663,19.4663,215011.0
2024-05-13 12:30:00,20.415,20.415,20.29,20.365,334966.0,19.4663,19.4663,19.3471,19.4187,334966.0
2024-05-13 13:00:00,20.365,20.4199,20.35,20.415,197809.0,19.4187,19.471,19.4044,19.4663,197809.0
2024-05-13 13:30:00,20.415,20.415,20.34,20.37,289466.0,19.4663,19.4663,19.3948,19.4234,289466.0
2024-05-13 14:00:00,20.375,20.415,20.35,20.4,245637.0,19.4282,19.4663,19.4044,19.452,245637.0
2024-05-13 14:30:00,20.4,20.4516,20.381,20.45,245545.0,19.452,19.5012,19.4339,19.4997,245545.0
2024-05-13 15:00:00,20.45,20.45,20.395,20.43,282947.0,19.4997,19.4997,19.4473,19.4806,282947.0
2024-05-13 15:30:00,20.43,20.446,20.37,20.43,801167.0,19.4806,19.4959,19.4234,19.4806,801167.0
2024-05-14 09:30:00,20.42,20.47,20.26,20.37,464911.0,19.4711,19.5188,19.3185,19.4234,464911.0
2024-05-14 10:00:00,20.37,20.39,20.21,20.21,373994.0,19.4234,19.4425,19.2709,19.2709,373994.0
2024-05-14 10:30:00,20.21,20.33,20.1777,20.32,255213.0,19.2709,19.3853,19.2401,19.3758,255213.0
2024-05-14 11:00:00,20.32,20.33,20.23,20.275,155033.0,19.3758,19.3853,19.2899,19.3328,155033.0
2024-05-14 11:30:00,20.275,20.32,20.26,20.27,289043.0,19.3328,19.3758,19.3185,19.3281,289043.0
2024-05-14 12:00:00,20.27,20.27,20.14,20.16,319578.0,19.3281,19.3281,19.2041,19.2232,319578.0
2024-05-14 12:30:00,20.16,20.24,20.155,20.23,217195.0,19.2232,19.2995,19.2184,19.2899,217195.0
2024-05-14 13:00:00,20.23,20.245,20.2,20.24,115358.0,19.2899,19.3042,19.2613,19.2995,115358.0
2024-05-14 13:30:00,20.23,20.2499,20.19,20.195,255060.0,19.2899,19.3089,19.2518,19.2566,255060.0
2024-05-14 14:00:00,20.2,20.235,20.195,20.215,269446.0,19.2613,19.2947,19.2566,19.2756,269446.0
2024-05-14 14:30:00,20.21,20.25,20.2021,20.212,168217.0,19.2709,19.309,19.2633,19.2728,168217.0
2024-05-14 15:00:00,20.215,20.215,20.1,20.12,954958.0,19.2756,19.2756,19.166,19.185,954958.0
2024-05-14 15:30:00,20.1206,20.195,20.1,20.18,1926860.0,19.1856,19.2566,19.166,19.2423,1926860.0
2024-05-15 09:30:00,20.11,20.205,19.885,19.93,1001545.0,19.1755,19.2661,18.961,19.0039,1001545.0
2024-05-15 10:00:00,19.93,19.95,19.78,19.905,651923.0,19.0039,19.0229,18.8608,18.98,651923.0
2024-05-15 10:30:00,19.91,20.115,19.9,20.075,397360.0,18.9848,19.1803,18.9753,19.1421,397360.0
2024-05-15 11:00:00,20.08,20.19,20.045,20.1699,288015.0,19.1469,19.2518,19.1135,19.2326,288015.0
2024-05-15 11:30:00,20.165,20.195,20.0721,20.085,231590.0,19.228,19.2566,19.1394,19.1517,231590.0
2024-05-15 12:00:00,20.0801,20.13,20.05,20.08,276893.0,19.147,19.1946,19.1183,19.1469,276893.0
2024-05-15 12:30:00,20.07,20.185,20.06,20.185,225083.0,19.1374,19.247,19.1278,19.247,225083.0
2024-05-15 13:00:00,20.19,20.23,20.15,20.178,559176.0,19.2518,19.2899,19.2136,19.2403,559176.0
2024-05-15 13:30:00,20.17,20.17,20.09,20.115,223740.0,19.2327,19.2327,19.1564,19.1803,223740.0
2024-05-15 14:00:00,20.11,20.12,20.07,20.085,255051.0,19.1755,19.185,19.1374,19.1517,255051.0
2024-05-15 14:30:00,20.085,20.125,20.08,20.09,188765.0,19.1517,19.1898,19.1469,19.1564,188765.0
2024-05-15 15:00:00,20.09,20.0999,20.04,20.09,343061.0,19.1564,19.1659,19.1088,19.1564,343061.0
2024-05-15 15:30:00,20.09,20.21,20.09,20.17,1491617.0,19.1564,19.2709,19.1564,19.2327,1491617.0
2024-05-16 09:30:00,20.36,20.36,20.02,20.045,614382.0,19.5101,19.5101,19.1843,19.2083,614382.0
2024-05-16 10:00:00,20.04,20.215,20.03,20.13,411379.0,19.2035,19.3712,19.1939,19.2897,411379.0
2024-05-16 10:30:00,20.135,20.15,20.08,20.14,289189.0,19.2945,19.3089,19.2418,19.2993,289189.0
2024-05-16 11:00:00,20.135,20.155,20.02,20.02,249089.0,19.2945,19.3137,19.1843,19.1843,249089.0
2024-05-16 11:30:00,20.02,20.03,19.95,20.0,423341.0,19.1843,19.1939,19.1172,19.1652,423341.0
2024-05-16 12:00:00,20.0,20.02,19.9514,20.0,308282.0,19.1652,19.1843,19.1186,19.1652,308282.0
2024-05-16 12:30:00,19.995,20.055,19.99,20.025,198407.0,19.1604,19.2179,19.1556,19.1891,198407.0
2024-05-16 13:00:00,20.03,20.03,19.96,19.98,109950.0,19.1939,19.1939,19.1268,19.146,109950.0
2024-05-16 13:30:00,19.98,20.01,19.965,19.99,149701.0,19.146,19.1747,19.1316,19.1556,149701.0
2024-05-16 14:00:00,19.985,20.03,19.94,19.98,223327.0,19.1508,19.1939,19.1077,19.146,223327.0
2024-05-16 14:30:00,19.975,19.99,19.96,19.985,161299.0,19.1412,19.1556,19.1268,19.1508,161299.0
2024-05-16 15:00:00,19.985,20.01,19.97,19.98,519740.0,19.1508,19.1747,19.1364,19.146,519740.0
2024-05-16 15:30:00,19.98,19.985,19.94,19.97,670744.0,19.146,19.1508,19.1077,19.1364,670744.0
2024-05-17 09:30:00,20.06,20.14,19.9379,20.115,639056.0,19.2227,19.2993,19.1057,19.2754,639056.0
2024-05-17 10:00:00,20.115,20.19,20.1,20.135,423580.0,19.2754,19.3472,19.261,19.2945,423580.0
2024-05-17 10:30:00,20.13,20.145,20.065,20.135,134198.0,19.2897,19.3041,19.2274,19.2945,134198.0
2024-05-17 11:00:00,20.14,20.2,20.135,20.16,233160.0,19.2993,19.3568,19.2945,19.3185,233160.0
2024-05-17 11:30:00,20.16,20.16,20.11,20.1101,149907.0,19.3185,19.3185,19.2706,19.2707,149907.0
2024-05-17 12:00:00,20.12,20.195,20.12,20.15,315557.0,19.2802,19.352,19.2802,19.3089,315557.0
2024-05-17 12:30:00,20.155,20.175,20.14,20.165,233953.0,19.3137,19.3329,19.2993,19.3233,233953.0
2024-05-17 13:00:00,20.1642,20.215,20.15,20.185,333130.0,19.3225,19.3712,19.3089,19.3424,333130.0
2024-05-17 13:30:00,20.18,20.24,20.1603,20.235,766622.0,19.3376,19.3951,19.3188,19.3904,766622.0
2024-05-17 14:00:00,20.235,20.245,20.175,20.205,606830.0,19.3904,19.3999,19.3329,19.3616,606830.0
2024-05-17 14:30:00,20.21,20.245,20.185,20.245,277172.0,19.3664,19.3999,19.3424,19.3999,277172.0
2024-05-17 15:00:00,20.245,20.265,20.215,20.238,365793.0,19.3999,19.4191,19.3712,19.3932,365793.0
2024-05-17 15:30:00,20.24,20.24,20.17,20.205,920943.0,19.3951,19.3951,19.3281,19.3616,920943.0
2024-05-20 09:30:00,20.29,20.36,20.23,20.345,270802.0,19.4431,19.5101,19.3856,19.4958,270802.0
2024-05-20 10:00:00,20.35,20.47,20.34,20.435,254626.0,19.5006,19.6155,19.491,19.582,254626.0
2024-05-20 10:30:00,20.435,20.5091,20.435,20.48,203767.0,19.582,19.653,19.582,19.6251,203767.0
2024-05-20 11:00:00,20.475,20.48,20.425,20.445,116642.0,19.6203,19.6251,19.5724,19.5916,116642.0
2024-05-20 11:30:00,20.44,20.47,20.405,20.445,149547.0,19.5868,19.6155,19.5533,19.5916,149547.0
2024-05-20 12:00:00,20.445,20.47,20.31,20.345,267490.0,19.5916,19.6155,19.4622,19.4958,267490.0
2024-05-20 12:30:00,20.345,20.35,20.28,20.295,112844.0,19.4958,19.5006,19.4335,19.4478,112844.0
2024-05-20 13:00:00,20.295,20.3,20.24,20.245,102839.0,19.4478,19.4526,19.3951,19.3999,102839.0
2024-05-20 13:30:00,20.24,20.27,20.22,20.225,133208.0,19.3951,19.4239,19.376,19.3808,133208.0
2024-05-20 14:00:00,20.23,20.235,20.2,20.225,197295.0,19.3856,19.3904,19.3568,19.3808,197295.0
2024-05-20 14:30:00,20.22,20.225,20.19,20.19,117161.0,19.376,19.3808,19.3472,19.3472,117161.0
2024-05-20 15:00:00,20.19,20.2,20.17,20.175,146862.0,19.3472,19.3568,19.3281,19.3329,146862.0
2024-05-20 15:30:00,20.17,20.22,20.16,20.17,889988.0,19.3281,19.376,19.3185,19.3281,889988.0
2024-05-21 09:30:00,20.15,20.16,20.04,20.05,264552.0,19.3089,19.3185,19.2035,19.2131,264552.0
2024-05-21 10:00:00,20.05,20.24,20.045,20.22,276367.0,19.2131,19.3951,19.2083,19.376,276367.0
2024-05-21 10:30:00,20.22,20.275,20.18,20.26,304789.0,19.376,19.4287,19.3376,19.4143,304789.0
2024-05-21 11:00:00,20.26,20.29,20.225,20.275,334919.0,19.4143,19.4431,19.3808,19.4287,334919.0
2024-05-21 11:30:00,20.27,20.315,20.14,20.155,428930.0,19.4239,19.467,19.2993,19.3137,428930.0
2024-05-21 12:00:00,20.155,20.165,20.1,20.155,204808.0,19.3137,19.3233,19.261,19.3137,204808.0
2024-05-21 12:30:00,20.155,20.24,20.145,20.235,144022.0,19.3137,19.3951,19.3041,19.3904,144022.0
2024-05-21 13:00:00,20.235,20.26,20.21,20.22,204031.0,19.3904,19.4143,19.3664,19.376,204031.0
2024-05-21 13:30:00,20.22,20.27,20.2,20.26,359545.0,19.376,19.4239,19.3568,19.4143,359545.0
2024-05-21 14:00:00,20.25,20.255,20.2,20.215,193749.0,19.4047,19.4095,19.3568,19.3712,193749.0
2024-05-21 14:30:00,20.22,20.23,20.19,20.205,87912.0,19.376,19.3856,19.3472,19.3616,87912.0
2024-05-21 15:00:00,20.205,20.285,20.18,20.285,300524.0,19.3616,19.4383,19.3376,19.4383,300524.0
2024-05-21 15:30:00,20.285,20.3,20.24,20.27,773881.0,19.4383,19.4526,19.3951,19.4239,773881.0
2024-05-22 09:30:00,20.09,20.18,19.88,19.975,370515.0,19.2514,19.3376,19.0502,19.1412,370515.0
2024-05-22 10:00:00,19.975,20.0,19.87,19.94,298768.0,19.1412,19.1652,19.0406,19.1077,298768.0
2024-05-22 10:30:00,19.94,19.995,19.93,19.99,192831.0,19.1077,19.1604,19.0981,19.1556,192831.0
2024-05-22 11:00:00,20.0,20.07,19.985,20.025,257130.0,19.1652,19.2322,19.1508,19.1891,257130.0
2024-05-22 11:30:00,20.03,20.12,20.015,20.06,233286.0,19.1939,19.2802,19.1795,19.2227,233286.0
2024-05-22 12:00:00,20.06,20.19,20.06,20.185,129002.0,19.2227,19.3472,19.2227,19.3424,129002.0
2024-05-22 12:30:00,20.19,20.2599,20.1899,20.2,345592.0,19.3472,19.4142,19.3471,19.3568,345592.0
2024-05-22 13:00:00,20.2,20.235,20.08,20.08,287742.0,19.3568,19.3904,19.2418,19.2418,287742.0
2024-05-22 13:30:00,20.08,20.1,20.0,20.02,166606.0,19.2418,19.261,19.1652,19.1843,166606.0
2024-05-22 14:00:00,20.025,20.03,19.87,19.875,280011.0,19.1891,19.1939,19.0406,19.0454,280011.0
2024-05-22 14:30:00,19.88,19.88,19.8,19.8599,722728.0,19.0502,19.0502,18.9735,19.0309,722728.0
2024-05-22 15:00:00,19.855,19.885,19.8,19.855,353264.0,19.0262,19.055,18.9735,19.0262,353264.0
2024-05-22 15:30:00,19.85,19.99,19.85,19.99,991952.0,19.0214,19.1556,19.0214,19.1556,991952.0
2024-05-23 09:30:00,20.16,20.25,20.03,20.165,367144.0,19.3185,19.4047,19.1939,19.3233,367144.0
2024-05-23 10:00:00,20.16,20.17,20.055,20.11,181357.0,19.3185,19.3281,19.2179,19.2706,181357.0
2024-05-23 10:30:00,20.105,20.105,19.98,19.995,213119.0,19.2658,19.2658,19.146,19.1604,213119.0
2024-05-23 11:00:00,20.0,20.07,19.99,20.015,154404.0,19.1652,19.2322,19.1556,19.1795,154404.0
2024-05-23 11:30:00,20.02,20.055,19.985,20.04,237545.0,19.1843,19.2179,19.1508,19.2035,237545.0
2024-05-23 12:00:00,20.035,20.07,19.985,20.0699,144753.0,19.1987,19.2322,19.1508,19.2321,144753.0
2024-05-23 12:30:00,20.06,20.0901,20.0,20.01,97736.0,19.2227,19.2515,19.1652,19.1747,97736.0
2024-05-23 13:00:00,20.005,20.015,19.91,19.995,365255.0,19.17,19.1795,19.0789,19.1604,365255.0
2024-05-23 13:30:00,19.99,20.01,19.905,19.9108,430389.0,19.1556,19.1747,19.0741,19.0797,430389.0
2024-05-23 14:00:00,19.91,19.91,19.79,19.83,226076.0,19.0789,19.0789,18.9639,19.0023,226076.0
2024-05-23 14:30:00,19.83,19.85,19.795,19.825,199331.0,19.0023,19.0214,18.9687,18.9975,199331.0
2024-05-23 15:00:00,19.82,19.836,19.78,19.836,152721.0,18.9927,19.008,18.9543,19.008,152721.0
2024-05-23 15:30:00,19.83,19.96,19.83,19.96,880507.0,19.0023,19.1268,19.0023,19.1268,880507.0
2024-05-24 09:30:00,20.09,20.285,20.09,20.14,459955.0,19.2514,19.4383,19.2514,19.2993,459955.0
2024-05-24 10:00:00,20.16,20.3,20.16,20.225,253690.0,19.3185,19.4526,19.3185,19.3808,253690.0
2024-05-24 10:30:00,20.22,20.275,20.2,20.25,304324.0,19.376,19.4287,19.3568,19.4047,304324.0
2024-05-24 11:00:00,20.25,20.28,20.185,20.1899,244647.0,19.4047,19.4335,19.3424,19.3471,244647.0
2024-05-24 11:30:00,20.19,20.28,20.19,20.2799,269398.0,19.3472,19.4335,19.3472,19.4334,269398.0
2024-05-24 12:00:00,20.28,20.37,20.27,20.36,434879.0,19.4335,19.5197,19.4239,19.5101,434879.0
2024-05-24 12:30:00,20.36,20.415,20.3101,20.375,368605.0,19.5101,19.5628,19.4623,19.5245,368605.0
2024-05-24 13:00:00,20.37,20.39,20.34,20.34,138843.0,19.5197,19.5389,19.491,19.491,138843.0
2024-05-24 13:30:00,20.35,20.37,20.32,20.345,142279.0,19.5006,19.5197,19.4718,19.4958,142279.0
2024-05-24 14:00:00,20.345,20.39,20.305,20.325,309360.0,19.4958,19.5389,19.4574,19.4766,309360.0
2024-05-24 14:30:00,20.32,20.37,20.31,20.33,261224.0,19.4718,19.5197,19.4622,19.4814,261224.0
2024-05-24 15:00:00,20.325,20.33,20.255,20.27,302216.0,19.4766,19.4814,19.4095,19.4239,302216.0
2024-05-24 15:30:00,20.2699,20.33,20.265,20.31,1428085.0,19.4238,19.4814,19.4191,19.4622,1428085.0
2024-05-28 09:30:00,20.56,20.71,20.52,20.525,430783.0,19.7018,19.8455,19.6635,19.6682,430783.0
2024-05-28 10:00:00,20.52,20.68,20.49,20.67,209829.0,19.6635,19.8168,19.6347,19.8072,209829.0
2024-05-28 10:30:00,20.67,20.86,20.64,20.74,832617.0,19.8072,19.9893,19.7784,19.8743,832617.0
2024-05-28 11:00:00,20.74,20.84,20.715,20.79,648790.0,19.8743,19.9701,19.8503,19.9222,648790.0
2024-05-28 11:30:00,20.79,20.975,20.79,20.945,555620.0,19.9222,20.0995,19.9222,20.0707,555620.0
2024-05-28 12:00:00,20.945,20.955,20.83,20.83,289339.0,20.0707,20.0803,19.9605,19.9605,289339.0
2024-05-28 12:30:00,20.83,20.9099,20.83,20.89,206164.0,19.9605,20.0371,19.9605,20.018,206164.0
2024-05-28 13:00:00,20.89,20.91,20.82,20.895,432182.0,20.018,20.0372,19.9509,20.0228,432182.0
2024-05-28 13:30:00,20.895,20.8956,20.79,20.825,194006.0,20.0228,20.0234,19.9222,19.9557,194006.0
2024-05-28 14:00:00,20.8275,20.86,20.785,20.8,275771.0,19.9581,19.9893,19.9174,19.9318,275771.0
2024-05-28 14:30:00,20.79,20.86,20.78,20.835,311013.0,19.9222,19.9893,19.9126,19.9653,311013.0
2024-05-28 15:00:00,20.835,20.88,20.825,20.855,371305.0,19.9653,20.0084,19.9557,19.9845,371305.0
2024-05-28 15:30:00,20.855,21.0,20.85,20.96,1077663.0,19.9845,20.1234,19.9797,20.0851,1077663.0
2024-05-29 09:30:00,20.84,20.94,20.5901,20.61,313688.0,19.9701,20.0659,19.7306,19.7497,313688.0
2024-05-29 10:00:00,20.61,20.705,20.53,20.54,383117.0,19.7497,19.8407,19.673,19.6826,383117.0
2024-05-29 10:30:00,20.54,20.555,20.44,20.5,515981.0,19.6826,19.697,19.5868,19.6443,515981.0
2024-05-29 11:00:00,20.495,20.495,20.425,20.425,167947.0,19.6395,19.6395,19.5724,19.5724,167947.0
2024-05-29 11:30:00,20.43,20.48,20.375,20.43,251455.0,19.5772,19.6251,19.5245,19.5772,251455.0
2024-05-29 12:00:00,20.43,20.51,20.41,20.495,222473.0,19.5772,19.6539,19.558,19.6395,222473.0
2024-05-29 12:30:00,20.49,20.545,20.485,20.5,441160.0,19.6347,19.6874,19.6299,19.6443,441160.0
2024-05-29 13:00:00,20.505,20.525,20.475,20.49,222004.0,19.6491,19.6682,19.6203,19.6347,222004.0
2024-05-29 13:30:00,20.485,20.5,20.45,20.485,243869.0,19.6299,19.6443,19.5964,19.6299,243869.0
2024-05-29 14:00:00,20.485,20.535,20.46,20.525,203378.0,19.6299,19.6778,19.606,19.6682,203378.0
2024-05-29 14:30:00,20.525,20.525,20.455,20.505,269281.0,19.6682,19.6682,19.6012,19.6491,269281.0
2024-05-29 15:00:00,20.505,20.595,20.5,20.59,442319.0,19.6491,19.7353,19.6443,19.7305,442319.0
2024-05-29 15:30:00,20.585,20.64,20.54,20.64,1849997.0,19.7257,19.7784,19.6826,19.7784,1849997.0
2024-05-30 09:30:00,20.63,20.93,20.62,20.87,323326.0,19.7689,20.0563,19.7593,19.9988,323326.0
2024-05-30 10:00:00,20.88,20.98,20.79,20.92,271627.0,20.0084,20.1043,19.9222,20.0468,271627.0
2024-05-30 10:30:00,20.91,21.08,20.87,21.065,427575.0,20.0372,20.2001,19.9988,20.1857,427575.0
2024-05-30 11:00:00,21.06,21.075,20.965,21.045,374050.0,20.1809,20.1953,20.0899,20.1665,374050.0
2024-05-30 11:30:00,21.04,21.05,20.94,20.965,276090.0,20.1618,20.1713,20.0659,20.0899,276090.0
2024-05-30 12:00:00,20.97,21.0242,20.945,20.945,206139.0,20.0947,20.1466,20.0707,20.0707,206139.0
2024-05-30 12:30:00,20.95,20.98,20.9,20.91,194391.0,20.0755,20.1043,20.0276,20.0372,194391.0
2024-05-30 13:00:00,20.915,20.94,20.77,20.79,193920.0,20.042,20.0659,19.903,19.9222,193920.0
2024-05-30 13:30:00,20.7801,20.785,20.7,20.715,172078.0,19.9127,19.9174,19.8359,19.8503,172078.0
2024-05-30 14:00:00,20.72,20.775,20.645,20.655,535232.0,19.8551,19.9078,19.7832,19.7928,535232.0
2024-05-30 14:30:00,20.66,20.67,20.545,20.585,980353.0,19.7976,19.8072,19.6874,19.7257,980353.0
2024-05-30 15:00:00,20.59,20.5989,20.505,20.51,523259.0,19.7305,19.7391,19.6491,19.6539,523259.0
2024-05-30 15:30:00,20.51,20.605,20.45,20.6,1641143.0,19.6539,19.7449,19.5964,19.7401,1641143.0
2024-05-31 09:30:00,20.78,20.81,20.63,20.765,482773.0,19.9126,19.9414,19.7689,19.8982,482773.0
2024-05-31 10:00:00,20.78,20.81,20.64,20.69,223168.0,19.9126,19.9414,19.7784,19.8264,223168.0
2024-05-31 10:30:00,20.69,20.73,20.63,20.695,385174.0,19.8264,19.8647,19.7689,19.8312,385174.0
2024-05-31 11:00:00,20.695,20.7,20.58,20.6,245620.0,19.8312,19.8359,19.721,19.7401,245620.0
2024-05-31 11:30:00,20.6,20.61,20.515,20.56,191664.0,19.7401,19.7497,19.6587,19.7018,191664.0
2024-05-31 12:00:00,20.56,20.63,20.54,20.575,396437.0,19.7018,19.7689,19.6826,19.7162,396437.0
2024-05-31 12:30:00,20.575,20.595,20.5,20.555,174165.0,19.7162,19.7353,19.6443,19.697,174165.0
2024-05-31 13:00:00,20.555,20.63,20.535,20.605,214435.0,19.697,19.7689,19.6778,19.7449,214435.0
2024-05-31 13:30:00,20.605,20.69,20.605,20.635,347769.0,19.7449,19.8264,19.7449,19.7737,347769.0
2024-05-31 14:00:00,20.64,20.71,20.63,20.655,485414.0,19.7784,19.8455,19.7689,19.7928,485414.0
2024-05-31 14:30:00,20.655,20.67,20.62,20.63,223327.0,19.7928,19.8072,19.7593,19.7689,223327.0
2024-05-31 15:00:00,20.63,20.64,20.56,20.565,325934.0,19.7689,19.7784,19.7018,19.7066,325934.0
2024-05-31 15:30:00,20.565,20.84,20.54,20.82,1969155.0,19.7066,19.9701,19.6826,19.9509,1969155.0
2024-06-03 09:30:00,20.86,20.89,20.34,20.4,619920.0,19.9893,20.018,19.491,19.5485,619920.0
2024-06-03 10:00:00,20.41,20.455,20.2,20.25,425243.0,19.558,19.6012,19.3568,19.4047,425243.0
2024-06-03 10:30:00,20.25,20.25,20.115,20.13,522305.0,19.4047,19.4047,19.2754,19.2897,522305.0
2024-06-03 11:00:00,20.13,20.14,20.01,20.05,444747.0,19.2897,19.2993,19.1747,19.2131,444747.0
2024-06-03 11:30:00,20.05,20.06,19.9,19.975,388188.0,19.2131,19.2227,19.0693,19.1412,388188.0
2024-06-03 12:00:00,19.975,20.01,19.825,19.88,493623.0,19.1412,19.1747,18.9975,19.0502,493623.0
2024-06-03 12:30:00,19.87,19.89,19.745,19.77,330679.0,19.0406,19.0598,18.9208,18.9448,330679.0
2024-06-03 13:00:00,19.765,19.78,19.675,19.735,538166.0,18.94,18.9543,18.8537,18.9112,538166.0
2024-06-03 13:30:00,19.735,19.74,19.62,19.68,501515.0,18.9112,18.916,18.801,18.8585,501515.0
2024-06-03 14:00:00,19.68,19.76,19.64,19.69,435371.0,18.8585,18.9352,18.8202,18.8681,435371.0
2024-06-03 14:30:00,19.69,19.705,19.6,19.69,715318.0,18.8681,18.8825,18.7819,18.8681,715318.0
2024-06-03 15:00:00,19.695,19.7591,19.66,19.68,347159.0,18.8729,18.9343,18.8394,18.8585,347159.0
2024-06-03 15:30:00,19.68,19.69,19.55,19.56,2305169.0,18.8585,18.8681,18.7339,18.7435,2305169.0
2024-06-04 09:30:00,19.25,19.31,19.01,19.035,1196854.0,18.4465,18.504,18.2165,18.2404,1196854.0
2024-06-04 10:00:00,19.05,19.18,18.965,19.15,777498.0,18.2548,18.3794,18.1734,18.3506,777498.0
2024-06-04 10:30:00,19.155,19.175,19.05,19.09,381474.0,18.3554,18.3746,18.2548,18.2931,381474.0
2024-06-04 11:00:00,19.1,19.23,19.08,19.155,345763.0,18.3027,18.4273,18.2836,18.3554,345763.0
2024-06-04 11:30:00,19.155,19.165,19.045,19.095,287705.0,18.3554,18.365,18.25,18.2979,287705.0
2024-06-04 12:00:00,19.1,19.15,19.08,19.145,179010.0,18.3027,18.3506,18.2836,18.3459,179010.0
2024-06-04 12:30:00,19.145,19.16,19.1,19.145,174124.0,18.3459,18.3602,18.3027,18.3459,174124.0
2024-06-04 13:00:00,19.145,19.16,19.1,19.16,199319.0,18.3459,18.3602,18.3027,18.3602,199319.0
2024-06-04 13:30:00,19.16,19.1798,19.115,19.155,161392.0,18.3602,18.3792,18.3171,18.3554,161392.0
2024-06-04 14:00:00,19.16,19.21,19.14,19.175,145110.0,18.3602,18.4081,18.3411,18.3746,145110.0
2024-06-04 14:30:00,19.175,19.2,19.14,19.16,180226.0,18.3746,18.3986,18.3411,18.3602,180226.0
2024-06-04 15:00:00,19.16,19.21,19.09,19.195,273129.0,18.3602,18.4081,18.2931,18.3938,273129.0
2024-06-04 15:30:00,19.195,19.24,19.16,19.19,1327572.0,18.3938,18.4369,18.3602,18.389,1327572.0
2024-06-05 09:30:00,19.35,19.385,19.11,19.18,352188.0,18.5423,18.5758,18.3123,18.3794,352188.0
2024-06-05 10:00:00,19.17,19.3,19.095,19.23,251653.0,18.3698,18.4944,18.2979,18.4273,251653.0
2024-06-05 10:30:00,19.24,19.31,19.21,19.25,266431.0,18.4369,18.504,18.4081,18.4465,266431.0
2024-06-05 11:00:00,19.245,19.26,19.15,19.1971,345071.0,18.4417,18.4561,18.3506,18.3958,345071.0
2024-06-05 11:30:00,19.195,19.235,19.125,19.18,159278.0,18.3938,18.4321,18.3267,18.3794,159278.0
2024-06-05 12:00:00,19.18,19.21,19.15,19.185,143973.0,18.3794,18.4081,18.3506,18.3842,143973.0
2024-06-05 12:30:00,19.18,19.28,19.17,19.215,234332.0,18.3794,18.4752,18.3698,18.4129,234332.0
2024-06-05 13:00:00,19.21,19.21,19.165,19.175,90745.0,18.4081,18.4081,18.365,18.3746,90745.0
2024-06-05 13:30:00,19.175,19.205,19.11,19.12,231089.0,18.3746,18.4033,18.3123,18.3219,231089.0
2024-06-05 14:00:00,19.13,19.2,19.12,19.165,404749.0,18.3315,18.3986,18.3219,18.365,404749.0
2024-06-05 14:30:00,19.17,19.26,19.17,19.255,191904.0,18.3698,18.4561,18.3698,18.4513,191904.0
2024-06-05 15:00:00,19.25,19.28,19.24,19.255,354514.0,18.4465,18.4752,18.4369,18.4513,354514.0
2024-06-05 15:30:00,19.255,19.26,19.11,19.12,1135356.0,18.4513,18.4561,18.3123,18.3219,1135356.0
2024-06-06 09:30:00,19.15,19.24,19.06,19.18,668587.0,18.3506,18.4369,18.2644,18.3794,668587.0
2024-06-06 10:00:00,19.18,19.215,19.11,19.11,520635.0,18.3794,18.4129,18.3123,18.3123,520635.0
2024-06-06 10:30:00,19.11,19.11,19.04,19.045,260393.0,18.3123,18.3123,18.2452,18.25,260393.0
2024-06-06 11:00:00,19.04,19.14,19.03,19.13,1040436.0,18.2452,18.3411,18.2357,18.3315,1040436.0
2024-06-06 11:30:00,19.13,19.15,19.08,19.105,540398.0,18.3315,18.3506,18.2836,18.3075,540398.0
2024-06-06 12:00:00,19.105,19.125,19.06,19.07,304261.0,18.3075,18.3267,18.2644,18.274,304261.0
2024-06-06 12:30:00,19.07,19.08,19.01,19.0599,387867.0,18.274,18.2836,18.2165,18.2643,387867.0
2024-06-06 13:00:00,19.055,19.07,19.025,19.05,461417.0,18.2596,18.274,18.2309,18.2548,461417.0
2024-06-06 13:30:00,19.06,19.105,19.045,19.095,273784.0,18.2644,18.3075,18.25,18.2979,273784.0
2024-06-06 14:00:00,19.09,19.095,19.0,19.0,798521.0,18.2931,18.2979,18.2069,18.2069,798521.0
2024-06-06 14:30:00,19.005,19.08,18.965,19.06,595942.0,18.2117,18.2836,18.1734,18.2644,595942.0
2024-06-06 15:00:00,19.06,19.07,19.02,19.045,584554.0,18.2644,18.274,18.2261,18.25,584554.0
2024-06-06 15:30:00,19.04,19.11,19.02,19.06,2154584.0,18.2452,18.3123,18.2261,18.2644,2154584.0
2024-06-07 09:30:00,18.96,19.0,18.8097,18.95,654055.0,18.1686,18.2069,18.0245,18.159,654055.0
2024-06-07 10:00:00,18.94,19.05,18.91,19.03,984855.0,18.1494,18.2548,18.1207,18.2357,984855.0
2024-06-07 10:30:00,19.03,19.05,18.995,19.015,660273.0,18.2357,18.2548,18.2021,18.2213,660273.0
2024-06-07 11:00:00,19.01,19.01,18.87,18.875,748740.0,18.2165,18.2165,18.0823,18.0871,748740.0
2024-06-07 11:30:00,18.875,18.88,18.83,18.855,497417.0,18.0871,18.0919,18.044,18.068,497417.0
2024-06-07 12:00:00,18.855,18.895,18.83,18.89,267644.0,18.068,18.1063,18.044,18.1015,267644.0
2024-06-07 12:30:00,18.89,18.945,18.88,18.93,316902.0,18.1015,18.1542,18.0919,18.1398,316902.0
2024-06-07 13:00:00,18.92,18.94,18.885,18.915,246921.0,18.1302,18.1494,18.0967,18.1255,246921.0
2024-06-07 13:30:00,18.915,18.97,18.9001,18.93,224038.0,18.1255,18.1782,18.1112,18.1398,224038.0
2024-06-07 14:00:00,18.93,18.93,18.86,18.905,302484.0,18.1398,18.1398,18.0727,18.1159,302484.0
2024-06-07 14:30:00,18.9001,18.915,18.88,18.89,237347.0,18.1112,18.1255,18.0919,18.1015,237347.0
2024-06-07 15:00:00,18.89,18.93,18.85,18.915,747172.0,18.1015,18.1398,18.0632,18.1255,747172.0
2024-06-07 15:30:00,18.915,18.935,18.89,18.92,1202977.0,18.1255,18.1446,18.1015,18.1302,1202977.0
2024-06-10 09:30:00,19.07,19.24,19.01,19.23,1163313.0,18.274,18.4369,18.2165,18.4273,1163313.0
2024-06-10 10:00:00,19.24,19.319,19.19,19.295,521039.0,18.4369,18.5126,18.389,18.4896,521039.0
2024-06-10 10:30:00,19.2999,19.34,19.27,19.275,425965.0,18.4943,18.5327,18.4656,18.4704,425965.0
2024-06-10 11:00:00,19.275,19.33,19.245,19.31,225068.0,18.4704,18.5231,18.4417,18.504,225068.0
2024-06-10 11:30:00,19.32,19.37,19.305,19.365,304567.0,18.5135,18.5615,18.4992,18.5567,304567.0
2024-06-10 12:00:00,19.365,19.365,19.26,19.29,158945.0,18.5567,18.5567,18.4561,18.4848,158945.0
2024-06-10 12:30:00,19.285,19.36,19.285,19.345,221750.0,18.48,18.5519,18.48,18.5375,221750.0
2024-06-10 13:00:00,19.34,19.345,19.3,19.315,165057.0,18.5327,18.5375,18.4944,18.5088,165057.0
2024-06-10 13:30:00,19.31,19.405,19.305,19.365,165300.0,18.504,18.595,18.4992,18.5567,165300.0
2024-06-10 14:00:00,19.36,19.39,19.315,19.355,199402.0,18.5519,18.5806,18.5088,18.5471,199402.0
2024-06-10 14:30:00,19.36,19.4,19.34,19.39,201134.0,18.5519,18.5902,18.5327,18.5806,201134.0
2024-06-10 15:00:00,19.39,19.39,19.3448,19.36,193857.0,18.5806,18.5806,18.5373,18.5519,193857.0
2024-06-10 15:30:00,19.36,19.39,19.345,19.38,874744.0,18.5519,18.5806,18.5375,18.571,874744.0
2024-06-11 09:30:00,19.3,19.31,19.07,19.145,269654.0,18.4944,18.504,18.274,18.3459,269654.0
2024-06-11 10:00:00,19.14,19.26,19.08,19.205,171286.0,18.3411,18.4561,18.2836,18.4033,171286.0
2024-06-11 10:30:00,19.21,19.26,19.14,19.195,190861.0,18.4081,18.4561,18.3411,18.3938,190861.0
2024-06-11 11:00:00,19.195,19.27,19.17,19.265,106068.0,18.3938,18.4656,18.3698,18.4608,106068.0
2024-06-11 11:30:00,19.26,19.33,19.235,19.245,212554.0,18.4561,18.5231,18.4321,18.4417,212554.0
2024-06-11 12:00:00,19.245,19.245,19.185,19.2142,128269.0,18.4417,18.4417,18.3842,18.4122,128269.0
2024-06-11 12:30:00,19.215,19.275,19.205,19.24,179550.0,18.4129,18.4704,18.4033,18.4369,179550.0
2024-06-11 13:00:00,19.24,19.25,19.17,19.205,194367.0,18.4369,18.4465,18.3698,18.4033,194367.0
2024-06-11 13:30:00,19.2,19.2395,19.185,19.225,159406.0,18.3986,18.4364,18.3842,18.4225,159406.0
2024-06-11 14:00:00,19.23,19.26,19.21,19.23,184801.0,18.4273,18.4561,18.4081,18.4273,184801.0
2024-06-11 14:30:00,19.23,19.25,19.21,19.25,200154.0,18.4273,18.4465,18.4081,18.4465,200154.0
2024-06-11 15:00:00,19.25,19.27,19.205,19.205,222070.0,18.4465,18.4656,18.4033,18.4033,222070.0
2024-06-11 15:30:00,19.2055,19.29,19.2,19.28,819359.0,18.4038,18.4848,18.3986,18.4752,819359.0
2024-06-12 09:30:00,19.59,19.69,19.57,19.655,449890.0,18.7723,18.8681,18.7531,18.8346,449890.0
2024-06-12 10:00:00,19.66,19.73,19.605,19.705,266267.0,18.8394,18.9064,18.7866,18.8825,266267.0
2024-06-12 10:30:00,19.7,19.7,19.335,19.34,382933.0,18.8777,18.8777,18.5279,18.5327,382933.0
2024-06-12 11:00:00,19.33,19.33,19.24,19.27,305259.0,18.5231,18.5231,18.4369,18.4656,305259.0
2024-06-12 11:30:00,19.27,19.29,19.24,19.285,140017.0,18.4656,18.4848,18.4369,18.48,140017.0
2024-06-12 12:00:00,19.28,19.35,19.265,19.28,356964.0,18.4752,18.5423,18.4608,18.4752,356964.0
2024-06-12 12:30:00,19.28,19.3621,19.28,19.31,225404.0,18.4752,18.5539,18.4752,18.504,225404.0
2024-06-12 13:00:00,19.31,19.35,19.265,19.29,186148.0,18.504,18.5423,18.4608,18.4848,186148.0
2024-06-12 13:30:00,19.3,19.32,19.27,19.28,221447.0,18.4944,18.5135,18.4656,18.4752,221447.0
2024-06-12 14:00:00,19.28,19.3,19.2,19.28,224092.0,18.4752,18.4944,18.3986,18.4752,224092.0
2024-06-12 14:30:00,19.29,19.325,19.16,19.24,304618.0,18.4848,18.5183,18.3602,18.4369,304618.0
2024-06-12 15:00:00,19.24,19.27,19.1,19.135,323091.0,18.4369,18.4656,18.3027,18.3363,323091.0
2024-06-12 15:30:00,19.13,19.195,19.11,19.165,709770.0,18.3315,18.3938,18.3123,18.365,709770.0
2024-06-13 09:30:00,19.1,19.12,18.55,18.56,1200941.0,18.3027,18.3219,17.7757,17.7853,1200941.0
2024-06-13 10:00:00,18.54,18.605,18.39,18.47,1335610.0,17.7661,17.8284,17.6224,17.699,1335610.0
2024-06-13 10:30:00,18.47,18.485,18.33,18.435,1508510.0,17.699,17.7134,17.5649,17.6655,1508510.0
2024-06-13 11:00:00,18.43,18.43,18.325,18.375,797590.0,17.6607,17.6607,17.5601,17.608,797590.0
2024-06-13 11:30:00,18.38,18.4,18.25,18.36,1131414.0,17.6128,17.6319,17.4882,17.5936,1131414.0
2024-06-13 12:00:00,18.37,18.44,18.345,18.43,895945.0,17.6032,17.6703,17.5792,17.6607,895945.0
2024-06-13 12:30:00,18.4299,18.51,18.415,18.49,655883.0,17.6606,17.7374,17.6463,17.7182,655883.0
2024-06-13 13:00:00,18.485,18.6,18.48,18.535,463411.0,17.7134,17.8236,17.7086,17.7613,463411.0
2024-06-13 13:30:00,18.53,18.58,18.5,18.52,470798.0,17.7565,17.8044,17.7278,17.7469,470798.0
2024-06-13 14:00:00,18.515,18.515,18.43,18.47,430804.0,17.7421,17.7421,17.6607,17.699,430804.0
2024-06-13 14:30:00,18.46,18.49,18.43,18.485,303396.0,17.6894,17.7182,17.6607,17.7134,303396.0
2024-06-13 15:00:00,18.4848,18.5,18.415,18.415,583715.0,17.7132,17.7278,17.6463,17.6463,583715.0
2024-06-13 15:30:00,18.41,18.455,18.39,18.43,2143657.0,17.6415,17.6847,17.6224,17.6607,2143657.0
2024-06-14 09:30:00,18.33,18.34,18.05,18.14,513051.0,17.691,17.7007,17.4208,17.5076,513051.0
2024-06-14 10:00:00,18.135,18.16,18.02,18.1265,731236.0,17.5028,17.5269,17.3918,17.4946,731236.0
2024-06-14 10:30:00,18.125,18.125,18.03,18.055,574490.0,17.4932,17.4932,17.4015,17.4256,574490.0
2024-06-14 11:00:00,18.05,18.1,18.03,18.095,481369.0,17.4208,17.469,17.4015,17.4642,481369.0
2024-06-14 11:30:00,18.09,18.1,18.035,18.1,215519.0,17.4594,17.469,17.4063,17.469,215519.0
2024-06-14 12:00:00,18.105,18.12,18.058,18.07,207589.0,17.4739,17.4883,17.4285,17.4401,207589.0
2024-06-14 12:30:00,18.07,18.17,18.0625,18.17,180671.0,17.4401,17.5366,17.4328,17.5366,180671.0
2024-06-14 13:00:00,18.16,18.2,18.12,18.13,262087.0,17.5269,17.5656,17.4883,17.498,262087.0
2024-06-14 13:30:00,18.13,18.1399,18.09,18.115,262667.0,17.498,17.5075,17.4594,17.4835,262667.0
2024-06-14 14:00:00,18.115,18.17,18.06,18.135,382081.0,17.4835,17.5366,17.4304,17.5028,382081.0
2024-06-14 14:30:00,18.135,18.1875,18.13,18.16,356091.0,17.5028,17.5535,17.498,17.5269,356091.0
2024-06-14 15:00:00,18.155,18.165,18.13,18.155,363174.0,17.5221,17.5318,17.498,17.5221,363174.0
2024-06-14 15:30:00,18.15,18.28,18.145,18.245,1152621.0,17.5173,17.6428,17.5125,17.609,1152621.0
2024-06-17 09:30:00,18.34,18.42,18.24,18.31,427860.0,17.7007,17.7779,17.6042,17.6717,427860.0
2024-06-17 10:00:00,18.31,18.31,18.19,18.245,269327.0,17.6717,17.6717,17.5559,17.609,269327.0
2024-06-17 10:30:00,18.25,18.26,18.15,18.1625,713538.0,17.6138,17.6235,17.5173,17.5294,713538.0
2024-06-17 11:00:00,18.17,18.23,18.16,18.22,413982.0,17.5366,17.5945,17.5269,17.5849,413982.0
2024-06-17 11:30:00,18.215,18.215,18.1561,18.19,188660.0,17.58,17.58,17.5232,17.5559,188660.0
2024-06-17 12:00:00,18.19,18.23,18.19,18.215,165536.0,17.5559,17.5945,17.5559,17.58,165536.0
2024-06-17 12:30:00,18.22,18.24,18.18,18.24,412433.0,17.5849,17.6042,17.5463,17.6042,412433.0
2024-06-17 13:00:00,18.24,18.28,18.215,18.255,322578.0,17.6042,17.6428,17.58,17.6186,322578.0
2024-06-17 13:30:00,18.26,18.32,18.25,18.295,340790.0,17.6235,17.6814,17.6138,17.6572,340790.0
2024-06-17 14:00:00,18.295,18.35,18.28,18.335,676766.0,17.6572,17.7103,17.6428,17.6958,676766.0
2024-06-17 14:30:00,18.34,18.36,18.29,18.315,315512.0,17.7007,17.72,17.6524,17.6765,315512.0
2024-06-17 15:00:00,18.315,18.34,18.25,18.265,567383.0,17.6765,17.7007,17.6138,17.6283,567383.0
2024-06-17 15:30:00,18.265,18.27,18.21,18.255,1264389.0,17.6283,17.6331,17.5752,17.6186,1264389.0
2024-06-18 09:30:00,18.36,18.7,18.28,18.69,1328861.0,17.72,18.0481,17.6428,18.0385,1328861.0
2024-06-18 10:00:00,18.685,18.75,18.62,18.75,407644.0,18.0336,18.0964,17.9709,18.0964,407644.0
2024-06-18 10:30:00,18.75,18.76,18.605,18.62,307442.0,18.0964,18.106,17.9564,17.9709,307442.0
2024-06-18 11:00:00,18.625,18.67,18.57,18.65,228413.0,17.9757,18.0192,17.9227,17.9999,228413.0
2024-06-18 11:30:00,18.65,18.745,18.64,18.695,346967.0,17.9999,18.0916,17.9902,18.0433,346967.0
2024-06-18 12:00:00,18.695,18.775,18.68,18.68,553662.0,18.0433,18.1205,18.0288,18.0288,553662.0
2024-06-18 12:30:00,18.67,18.705,18.64,18.665,369455.0,18.0192,18.0529,17.9902,18.0143,369455.0
2024-06-18 13:00:00,18.66,18.676,18.61,18.665,248701.0,18.0095,18.025,17.9613,18.0143,248701.0
2024-06-18 13:30:00,18.66,18.7,18.62,18.695,269217.0,18.0095,18.0481,17.9709,18.0433,269217.0
2024-06-18 14:00:00,18.69,18.6991,18.59,18.66,289886.0,18.0385,18.0473,17.942,18.0095,289886.0
2024-06-18 14:30:00,18.66,18.66,18.61,18.63,237132.0,18.0095,18.0095,17.9613,17.9806,237132.0
2024-06-18 15:00:00,18.63,18.655,18.61,18.62,341517.0,17.9806,18.0047,17.9613,17.9709,341517.0
2024-06-18 15:30:00,18.625,18.685,18.615,18.66,749265.0,17.9757,18.0336,17.9661,18.0095,749265.0
2024-06-20 09:30:00,18.71,18.975,18.68,18.96,453978.0,18.0578,18.3135,18.0288,18.2991,453978.0
2024-06-20 10:00:00,18.96,18.98,18.88,18.945,403526.0,18.2991,18.3184,18.2218,18.2846,403526.0
2024-06-20 10:30:00,18.945,18.975,18.905,18.975,255242.0,18.2846,18.3135,18.246,18.3135,255242.0
2024-06-20 11:00:00,18.98,19.065,18.875,18.885,396521.0,18.3184,18.4004,18.217,18.2267,396521.0
2024-06-20 11:30:00,18.89,18.9,18.7435,18.755,155387.0,18.2315,18.2412,18.0901,18.1012,155387.0
2024-06-20 12:00:00,18.75,18.8079,18.7299,18.77,466103.0,18.0964,18.1523,18.077,18.1157,466103.0
2024-06-20 12:30:00,18.77,18.825,18.752,18.805,246120.0,18.1157,18.1688,18.0983,18.1495,246120.0
2024-06-20 13:00:00,18.8,18.826,18.765,18.8021,376197.0,18.1446,18.1697,18.1109,18.1467,376197.0
2024-06-20 13:30:00,18.8,18.825,18.76,18.8,404970.0,18.1446,18.1688,18.106,18.1446,404970.0
2024-06-20 14:00:00,18.795,18.9142,18.795,18.8799,486873.0,18.1398,18.2549,18.1398,18.2218,486873.0
2024-06-20 14:30:00,18.875,18.88,18.78,18.845,324409.0,18.217,18.2218,18.1253,18.1881,324409.0
2024-06-20 15:00:00,18.845,18.855,18.77,18.81,335275.0,18.1881,18.1977,18.1157,18.1543,335275.0
2024-06-20 15:30:00,18.805,18.825,18.77,18.79,671159.0,18.1495,18.1688,18.1157,18.135,671159.0
2024-06-21 09:30:00,18.81,18.88,18.67,18.85,365550.0,18.1543,18.2218,18.0192,18.1929,365550.0
2024-06-21 10:00:00,18.85,18.9,18.825,18.895,348784.0,18.1929,18.2412,18.1688,18.2363,348784.0
2024-06-21 10:30:00,18.895,18.9201,18.815,18.8299,501383.0,18.2363,18.2606,18.1591,18.1735,501383.0
2024-06-21 11:00:00,18.83,18.835,18.74,18.79,379054.0,18.1736,18.1784,18.0867,18.135,379054.0
2024-06-21 11:30:00,18.79,18.8,18.685,18.75,232487.0,18.135,18.1446,18.0336,18.0964,232487.0
2024-06-21 12:00:00,18.75,18.755,18.66,18.69,238291.0,18.0964,18.1012,18.0095,18.0385,238291.0
2024-06-21 12:30:00,18.69,18.705,18.6767,18.69,167031.0,18.0385,18.0529,18.0256,18.0385,167031.0
2024-06-21 13:00:00,18.69,18.706,18.63,18.635,487098.0,18.0385,18.0539,17.9806,17.9854,487098.0
2024-06-21 13:30:00,18.63,18.67,18.6,18.655,489259.0,17.9806,18.0192,17.9516,18.0047,489259.0
2024-06-21 14:00:00,18.65,18.656,18.6,18.635,307221.0,17.9999,18.0057,17.9516,17.9854,307221.0
2024-06-21 14:30:00,18.635,18.635,18.59,18.605,197617.0,17.9854,17.9854,17.942,17.9564,197617.0
2024-06-21 15:00:00,18.605,18.615,18.57,18.5745,259454.0,17.9564,17.9661,17.9227,17.927,259454.0
2024-06-21 15:30:00,18.575,18.67,18.525,18.64,1350513.0,17.9275,18.0192,17.8792,17.9902,1350513.0
2024-06-24 09:30:00,18.79,19.06,18.78,19.06,414945.0,18.135,18.3956,18.1253,18.3956,414945.0
2024-06-24 10:00:00,19.06,19.08,18.97,18.99,226438.0,18.3956,18.4149,18.3087,18.328,226438.0
2024-06-24 10:30:00,18.99,19.035,18.96,19.0186,405432.0,18.328,18.3714,18.2991,18.3556,405432.0
2024-06-24 11:00:00,19.02,19.06,19.015,19.0403,339821.0,18.357,18.3956,18.3521,18.3766,339821.0
2024-06-24 11:30:00,19.045,19.07,18.995,19.035,183173.0,18.3811,18.4052,18.3328,18.3714,183173.0
2024-06-24 12:00:00,19.04,19.1,19.025,19.08,306919.0,18.3763,18.4342,18.3618,18.4149,306919.0
2024-06-24 12:30:00,19.08,19.11,19.045,19.07,298123.0,18.4149,18.4438,18.3811,18.4052,298123.0
2024-06-24 13:00:00,19.08,19.15,19.06,19.105,244921.0,18.4149,18.4824,18.3956,18.439,244921.0
2024-06-24 13:30:00,19.105,19.15,19.095,19.13,417157.0,18.439,18.4824,18.4294,18.4631,417157.0
2024-06-24 14:00:00,19.125,19.17,19.08,19.155,254045.0,18.4583,18.5017,18.4149,18.4873,254045.0
2024-06-24 14:30:00,19.1535,19.2,19.14,19.185,213932.0,18.4858,18.5307,18.4728,18.5162,213932.0
2024-06-24 15:00:00,19.185,19.2,19.16,19.185,205745.0,18.5162,18.5307,18.4921,18.5162,205745.0
2024-06-24 15:30:00,19.185,19.33,19.185,19.255,1055992.0,18.5162,18.6562,18.5162,18.5838,1055992.0
2024-06-25 09:30:00,19.21,19.22,19.07,19.2,422984.0,18.5403,18.55,18.4052,18.5307,422984.0
2024-06-25 10:00:00,19.19,19.3,19.17,19.3,423551.0,18.521,18.6272,18.5017,18.6272,423551.0
2024-06-25 10:30:00,19.3,19.32,19.2501,19.315,377340.0,18.6272,18.6465,18.579,18.6417,377340.0
2024-06-25 11:00:00,19.315,19.47,19.3,19.385,798122.0,18.6417,18.7913,18.6272,18.7092,798122.0
2024-06-25 11:30:00,19.385,19.41,19.31,19.32,466753.0,18.7092,18.7334,18.6369,18.6465,466753.0
2024-06-25 12:00:00,19.32,19.355,19.295,19.3,324556.0,18.6465,18.6803,18.6224,18.6272,324556.0
2024-06-25 12:30:00,19.3,19.31,19.17,19.245,359420.0,18.6272,18.6369,18.5017,18.5741,359420.0
2024-06-25 13:00:00,19.245,19.26,19.205,19.25,311006.0,18.5741,18.5886,18.5355,18.579,311006.0
2024-06-25 13:30:00,19.255,19.35,19.24,19.34,305400.0,18.5838,18.6755,18.5693,18.6658,305400.0
2024-06-25 14:00:00,19.335,19.345,19.29,19.32,242531.0,18.661,18.6706,18.6176,18.6465,242531.0
2024-06-25 14:30:00,19.32,19.3299,19.26,19.265,190473.0,18.6465,18.6561,18.5886,18.5934,190473.0
2024-06-25 15:00:00,19.26,19.32,19.26,19.315,347287.0,18.5886,18.6465,18.5886,18.6417,347287.0
2024-06-25 15:30:00,19.315,19.35,19.29,19.32,947166.0,18.6417,18.6755,18.6176,18.6465,947166.0
2024-06-26 09:30:00,19.3,19.38,19.25,19.32,411672.0,18.6272,18.7044,18.579,18.6465,411672.0
2024-06-26 10:00:00,19.32,19.365,19.25,19.35,349385.0,18.6465,18.6899,18.579,18.6755,349385.0
2024-06-26 10:30:00,19.34,19.345,19.155,19.22,729088.0,18.6658,18.6706,18.4873,18.55,729088.0
2024-06-26 11:00:00,19.23,19.25,19.19,19.22,562545.0,18.5596,18.579,18.521,18.55,562545.0
2024-06-26 11:30:00,19.215,19.225,19.155,19.2065,382348.0,18.5452,18.5548,18.4873,18.537,382348.0
2024-06-26 12:00:00,19.21,19.245,19.195,19.24,266891.0,18.5403,18.5741,18.5259,18.5693,266891.0
2024-06-26 12:30:00,19.24,19.27,19.225,19.2644,229614.0,18.5693,18.5983,18.5548,18.5928,229614.0
2024-06-26 13:00:00,19.26,19.32,19.245,19.315,229773.0,18.5886,18.6465,18.5741,18.6417,229773.0
2024-06-26 13:30:00,19.315,19.33,19.285,19.325,221788.0,18.6417,18.6562,18.6127,18.6513,221788.0
2024-06-26 14:00:00,19.325,19.345,19.25,19.25,350496.0,18.6513,18.6706,18.579,18.579,350496.0
2024-06-26 14:30:00,19.255,19.28,19.23,19.265,241130.0,18.5838,18.6079,18.5596,18.5934,241130.0
2024-06-26 15:00:00,19.265,19.29,19.25,19.255,256811.0,18.5934,18.6176,18.579,18.5838,256811.0
2024-06-26 15:30:00,19.255,19.38,19.25,19.35,1676759.0,18.5838,18.7044,18.579,18.6755,1676759.0
2024-06-27 09:30:00,19.48,19.63,19.44,19.59,319015.0,18.8009,18.9457,18.7623,18.9071,319015.0
2024-06-27 10:00:00,19.59,19.59,19.49,19.535,410912.0,18.9071,18.9071,18.8106,18.854,410912.0
2024-06-27 10:30:00,19.54,19.58,19.52,19.54,265308.0,18.8588,18.8974,18.8395,18.8588,265308.0
2024-06-27 11:00:00,19.545,19.55,19.5,19.545,197249.0,18.8637,18.8685,18.8202,18.8637,197249.0
2024-06-27 11:30:00,19.55,19.57,19.49,19.545,279952.0,18.8685,18.8878,18.8106,18.8637,279952.0
2024-06-27 12:00:00,19.545,19.56,19.51,19.54,241821.0,18.8637,18.8781,18.8299,18.8588,241821.0
2024-06-27 12:30:00,19.54,19.61,19.53,19.6051,316682.0,18.8588,18.9264,18.8492,18.9217,316682.0
2024-06-27 13:00:00,19.61,19.62,19.565,19.58,226620.0,18.9264,18.9361,18.883,18.8974,226620.0
2024-06-27 13:30:00,19.58,19.6,19.55,19.585,181477.0,18.8974,18.9168,18.8685,18.9023,181477.0
2024-06-27 14:00:00,19.585,19.585,19.55,19.565,184254.0,18.9023,18.9023,18.8685,18.883,184254.0
2024-06-27 14:30:00,19.564,19.575,19.52,19.55,309844.0,18.882,18.8926,18.8395,18.8685,309844.0
2024-06-27 15:00:00,19.555,19.64,19.55,19.63,540443.0,18.8733,18.9554,18.8685,18.9457,540443.0
2024-06-27 15:30:00,19.63,19.68,19.61,19.67,1004542.0,18.9457,18.994,18.9264,18.9843,1004542.0
2024-06-28 09:30:00,19.88,19.95,19.62,19.625,328926.0,19.187,19.2545,18.9361,18.9409,328926.0
2024-06-28 10:00:00,19.63,19.64,19.515,19.6,358902.0,18.9457,18.9554,18.8347,18.9168,358902.0
2024-06-28 10:30:00,19.6,19.64,19.56,19.64,147411.0,18.9168,18.9554,18.8781,18.9554,147411.0
2024-06-28 11:00:00,19.635,19.65,19.605,19.635,138045.0,18.9505,18.965,18.9216,18.9505,138045.0
2024-06-28 11:30:00,19.645,19.67,19.6157,19.665,195190.0,18.9602,18.9843,18.9319,18.9795,195190.0
2024-06-28 12:00:00,19.665,19.69,19.62,19.62,273453.0,18.9795,19.0036,18.9361,18.9361,273453.0
2024-06-28 12:30:00,19.63,19.655,19.59,19.64,188642.0,18.9457,18.9698,18.9071,18.9554,188642.0
2024-06-28 13:00:00,19.64,19.715,19.61,19.665,216344.0,18.9554,19.0277,18.9264,18.9795,216344.0
2024-06-28 13:30:00,19.665,19.68,19.63,19.655,281996.0,18.9795,18.994,18.9457,18.9698,281996.0
2024-06-28 14:00:00,19.655,19.67,19.63,19.63,155433.0,18.9698,18.9843,18.9457,18.9457,155433.0
2024-06-28 14:30:00,19.635,19.64,19.6,19.635,156056.0,18.9505,18.9554,18.9168,18.9505,156056.0
2024-06-28 15:00:00,19.63,19.65,19.61,19.645,249696.0,18.9457,18.965,18.9264,18.9602,249696.0
2024-06-28 15:30:00,19.645,19.715,19.595,19.655,1450403.0,18.9602,19.0277,18.9119,18.9698,1450403.0
2024-07-01 09:30:00,19.88,19.89,19.785,19.84,219319.0,19.187,19.1966,19.0953,19.1484,219319.0
2024-07-01 10:00:00,19.84,19.9,19.68,19.68,500084.0,19.1484,19.2063,18.994,18.994,500084.0
2024-07-01 10:30:00,19.68,19.69,19.59,19.655,234860.0,18.994,19.0036,18.9071,18.9698,234860.0
2024-07-01 11:00:00,19.655,19.7098,19.65,19.665,227673.0,18.9698,19.0227,18.965,18.9795,227673.0
2024-07-01 11:30:00,19.67,19.75,19.66,19.73,190313.0,18.9843,19.0615,18.9747,19.0422,190313.0
2024-07-01 12:00:00,19.73,19.735,19.68,19.715,114790.0,19.0422,19.047,18.994,19.0277,114790.0
2024-07-01 12:30:00,19.71,19.74,19.68,19.695,119412.0,19.0229,19.0519,18.994,19.0084,119412.0
2024-07-01 13:00:00,19.6988,19.725,19.67,19.71,212726.0,19.0121,19.0374,18.9843,19.0229,212726.0
2024-07-01 13:30:00,19.71,19.87,19.695,19.81,595146.0,19.0229,19.1773,19.0084,19.1194,595146.0
2024-07-01 14:00:00,19.81,19.845,19.795,19.81,175614.0,19.1194,19.1532,19.105,19.1194,175614.0
2024-07-01 14:30:00,19.81,19.82,19.795,19.805,155918.0,19.1194,19.1291,19.105,19.1146,155918.0
2024-07-01 15:00:00,19.805,19.83,19.7901,19.83,252706.0,19.1146,19.1387,19.1002,19.1387,252706.0
2024-07-01 15:30:00,19.825,19.85,19.765,19.79,717798.0,19.1339,19.158,19.076,19.1001,717798.0
2024-07-02 09:30:00,19.91,20.13,19.87,20.12,748055.0,19.2159,19.4283,19.1773,19.4186,748055.0
2024-07-02 10:00:00,20.13,20.13,19.96,20.01,362784.0,19.4283,19.4283,19.2642,19.3125,362784.0
2024-07-02 10:30:00,20.01,20.02,19.92,20.005,343220.0,19.3125,19.3221,19.2256,19.3076,343220.0
2024-07-02 11:00:00,20.0,20.1,19.975,20.1,308338.0,19.3028,19.3993,19.2787,19.3993,308338.0
2024-07-02 11:30:00,20.1,20.12,20.04,20.055,283368.0,19.3993,19.4186,19.3414,19.3559,283368.0
2024-07-02 12:00:00,20.06,20.08,20.02,20.075,222554.0,19.3607,19.38,19.3221,19.3752,222554.0
2024-07-02 12:30:00,20.075,20.09,20.025,20.075,215461.0,19.3752,19.3897,19.3269,19.3752,215461.0
2024-07-02 13:00:00,20.07,20.11,20.04,20.08,260431.0,19.3704,19.409,19.3414,19.38,260431.0
2024-07-02 13:30:00,20.075,20.1,20.03,20.095,428680.0,19.3752,19.3993,19.3318,19.3945,428680.0
2024-07-02 14:00:00,20.095,20.11,20.06,20.08,454071.0,19.3945,19.409,19.3607,19.38,454071.0
2024-07-02 14:30:00,20.075,20.085,19.96,19.965,234718.0,19.3752,19.3848,19.2642,19.269,234718.0
2024-07-02 15:00:00,19.965,20.09,19.96,20.085,571015.0,19.269,19.3897,19.2642,19.3848,571015.0
2024-07-02 15:30:00,20.08,20.21,20.01,20.21,1435708.0,19.38,19.5055,19.3125,19.5055,1435708.0
2024-07-03 09:30:00,20.26,20.325,20.12,20.15,653531.0,19.5537,19.6165,19.4186,19.4476,653531.0
2024-07-03 10:00:00,20.15,20.29,20.125,20.165,822546.0,19.4476,19.5827,19.4234,19.4621,822546.0
2024-07-03 10:30:00,20.165,20.26,20.045,20.055,995996.0,19.4621,19.5537,19.3462,19.3559,995996.0
2024-07-03 11:00:00,20.055,20.12,20.03,20.06,678042.0,19.3559,19.4186,19.3318,19.3607,678042.0
2024-07-03 11:30:00,20.0508,20.155,20.0303,20.13,311939.0,19.3518,19.4524,19.332,19.4283,311939.0
2024-07-03 12:00:00,20.13,20.17,20.09,20.15,263112.0,19.4283,19.4669,19.3897,19.4476,263112.0
2024-07-03 12:30:00,20.14,20.17,20.08,20.11,670647.0,19.4379,19.4669,19.38,19.409,670647.0
2024-07-05 09:30:00,20.18,20.2,19.94,20.0113,275615.0,19.4765,19.4958,19.2449,19.3137,275615.0
2024-07-05 10:00:00,20.01,20.02,19.7899,19.81,280388.0,19.3125,19.3221,19.1,19.1194,280388.0
2024-07-05 10:30:00,19.8,19.885,19.76,19.875,381147.0,19.1098,19.1918,19.0712,19.1822,381147.0
2024-07-05 11:00:00,19.875,19.9,19.84,19.855,377600.0,19.1822,19.2063,19.1484,19.1629,377600.0
2024-07-05 11:30:00,19.855,19.855,19.7,19.715,309517.0,19.1629,19.1629,19.0133,19.0277,309517.0
2024-07-05 12:00:00,19.715,19.715,19.64,19.6599,277421.0,19.0277,19.0277,18.9554,18.9746,277421.0
2024-07-05 12:30:00,19.65,19.6688,19.615,19.635,234118.0,18.965,18.9832,18.9312,18.9505,234118.0
2024-07-05 13:00:00,19.635,19.64,19.585,19.63,337824.0,18.9505,18.9554,18.9023,18.9457,337824.0
2024-07-05 13:30:00,19.625,19.68,19.6,19.6,297328.0,18.9409,18.994,18.9168,18.9168,297328.0
2024-07-05 14:00:00,19.61,19.61,19.525,19.53,316178.0,18.9264,18.9264,18.8444,18.8492,316178.0
2024-07-05 14:30:00,19.54,19.665,19.5399,19.645,387706.0,18.8588,18.9795,18.8587,18.9602,387706.0
2024-07-05 15:00:00,19.645,19.68,19.605,19.61,265279.0,18.9602,18.994,18.9216,18.9264,265279.0
2024-07-05 15:30:00,19.61,19.69,19.6,19.65,828497.0,18.9264,19.0036,18.9168,18.965,828497.0
2024-07-08 09:30:00,19.56,19.65,19.45,19.6442,203799.0,18.8781,18.965,18.772,18.9594,203799.0
2024-07-08 10:00:00,19.645,19.69,19.575,19.59,201823.0,18.9602,19.0036,18.8926,18.9071,201823.0
2024-07-08 10:30:00,19.59,19.655,19.57,19.58,234522.0,18.9071,18.9698,18.8878,18.8974,234522.0
2024-07-08 11:00:00,19.59,19.6,19.52,19.52,250277.0,18.9071,18.9168,18.8395,18.8395,250277.0
2024-07-08 11:30:00,19.515,19.53,19.47,19.51,209931.0,18.8347,18.8492,18.7913,18.8299,209931.0
2024-07-08 12:00:00,19.51,19.565,19.48,19.56,155850.0,18.8299,18.883,18.8009,18.8781,155850.0
2024-07-08 12:30:00,19.57,19.62,19.565,19.61,110050.0,18.8878,18.9361,18.883,18.9264,110050.0
2024-07-08 13:00:00,19.61,19.61,19.57,19.57,138282.0,18.9264,18.9264,18.8878,18.8878,138282.0
2024-07-08 13:30:00,19.575,19.63,19.56,19.61,174873.0,18.8926,18.9457,18.8781,18.9264,174873.0
2024-07-08 14:00:00,19.62,19.635,19.54,19.55,718302.0,18.9361,18.9505,18.8588,18.8685,718302.0
2024-07-08 14:30:00,19.55,19.5561,19.46,19.53,379010.0,18.8685,18.8744,18.7816,18.8492,379010.0
2024-07-08 15:00:00,19.535,19.535,19.5,19.51,307432.0,18.854,18.854,18.8202,18.8299,307432.0
2024-07-08 15:30:00,19.5,19.57,19.5,19.57,861918.0,18.8202,18.8878,18.8202,18.8878,861918.0
2024-07-09 09:30:00,19.42,19.423,19.23,19.375,270609.0,18.743,18.7459,18.5596,18.6996,270609.0
2024-07-09 10:00:00,19.375,19.4899,19.37,19.4807,285818.0,18.6996,18.8105,18.6948,18.8016,285818.0
2024-07-09 10:30:00,19.4819,19.596,19.4801,19.53,305452.0,18.8028,18.9129,18.801,18.8492,305452.0
2024-07-09 11:00:00,19.535,19.545,19.355,19.37,214078.0,18.854,18.8637,18.6803,18.6948,214078.0
2024-07-09 11:30:00,19.37,19.44,19.335,19.405,310293.0,18.6948,18.7623,18.661,18.7285,310293.0
2024-07-09 12:00:00,19.4,19.405,19.3,19.325,459107.0,18.7237,18.7285,18.6272,18.6513,459107.0
2024-07-09 12:30:00,19.33,19.355,19.28,19.345,398383.0,18.6562,18.6803,18.6079,18.6706,398383.0
2024-07-09 13:00:00,19.35,19.465,19.35,19.405,227653.0,18.6755,18.7865,18.6755,18.7285,227653.0
2024-07-09 13:30:00,19.405,19.42,19.345,19.345,180242.0,18.7285,18.743,18.6706,18.6706,180242.0
2024-07-09 14:00:00,19.345,19.36,19.3,19.3201,190114.0,18.6706,18.6851,18.6272,18.6466,190114.0
2024-07-09 14:30:00,19.32,19.3999,19.3,19.365,228994.0,18.6465,18.7236,18.6272,18.6899,228994.0
2024-07-09 15:00:00,19.3655,19.3655,19.3,19.305,149680.0,18.6904,18.6904,18.6272,18.632,149680.0
2024-07-09 15:30:00,19.305,19.3299,19.25,19.27,881009.0,18.632,18.6561,18.579,18.5983,881009.0
2024-07-10 09:30:00,19.23,19.335,19.22,19.315,206856.0,18.5596,18.661,18.55,18.6417,206856.0
2024-07-10 10:00:00,19.32,19.44,19.305,19.44,280340.0,18.6465,18.7623,18.632,18.7623,280340.0
2024-07-10 10:30:00,19.445,19.5,19.37,19.39,552965.0,18.7672,18.8202,18.6948,18.7141,552965.0
2024-07-10 11:00:00,19.4,19.545,19.395,19.54,296121.0,18.7237,18.8637,18.7189,18.8588,296121.0
2024-07-10 11:30:00,19.545,19.66,19.53,19.63,896187.0,18.8637,18.9747,18.8492,18.9457,896187.0
2024-07-10 12:00:00,19.63,19.685,19.6111,19.62,530099.0,18.9457,18.9988,18.9275,18.9361,530099.0
2024-07-10 12:30:00,19.63,19.63,19.56,19.585,342265.0,18.9457,18.9457,18.8781,18.9023,342265.0
2024-07-10 13:00:00,19.585,19.605,19.5161,19.55,197878.0,18.9023,18.9216,18.8358,18.8685,197878.0
2024-07-10 13:30:00,19.55,19.58,19.5,19.58,215327.0,18.8685,18.8974,18.8202,18.8974,215327.0
2024-07-10 14:00:00,19.574,19.58,19.515,19.55,168000.0,18.8917,18.8974,18.8347,18.8685,168000.0
2024-07-10 14:30:00,19.55,19.64,19.545,19.635,127212.0,18.8685,18.9554,18.8637,18.9505,127212.0
2024-07-10 15:00:00,19.63,19.63,19.57,19.585,242685.0,18.9457,18.9457,18.8878,18.9023,242685.0
2024-07-10 15:30:00,19.59,19.67,19.57,19.65,1029671.0,18.9071,18.9843,18.8878,18.965,1029671.0
2024-07-11 09:30:00,19.67,19.77,19.5,19.73,257303.0,18.9843,19.0808,18.8202,19.0422,257303.0
2024-07-11 10:00:00,19.735,19.905,19.73,19.86,371701.0,19.047,19.2111,19.0422,19.1677,371701.0
2024-07-11 10:30:00,19.85,20.08,19.85,20.025,615377.0,19.158,19.38,19.158,19.3269,615377.0
2024-07-11 11:00:00,20.03,20.03,19.895,19.9,258192.0,19.3318,19.3318,19.2015,19.2063,258192.0
2024-07-11 11:30:00,19.91,19.955,19.805,19.83,178701.0,19.2159,19.2594,19.1146,19.1387,178701.0
2024-07-11 12:00:00,19.835,19.835,19.705,19.725,201124.0,19.1436,19.1436,19.0181,19.0374,201124.0
2024-07-11 12:30:00,19.72,19.765,19.7,19.75,166648.0,19.0326,19.076,19.0133,19.0615,166648.0
2024-07-11 13:00:00,19.75,19.815,19.74,19.76,184715.0,19.0615,19.1243,19.0519,19.0712,184715.0
2024-07-11 13:30:00,19.76,19.825,19.74,19.82,140622.0,19.0712,19.1339,19.0519,19.1291,140622.0
2024-07-11 14:00:00,19.815,19.886,19.79,19.82,180906.0,19.1243,19.1928,19.1001,19.1291,180906.0
2024-07-11 14:30:00,19.83,19.9,19.83,19.895,100626.0,19.1387,19.2063,19.1387,19.2015,100626.0
2024-07-11 15:00:00,19.89,19.96,19.87,19.895,640778.0,19.1966,19.2642,19.1773,19.2015,640778.0
2024-07-11 15:30:00,19.9,19.93,19.86,19.87,1045173.0,19.2063,19.2352,19.1677,19.1773,1045173.0
2024-07-12 09:30:00,20.15,20.15,19.885,19.9,314132.0,19.4476,19.4476,19.1918,19.2063,314132.0
2024-07-12 10:00:00,19.895,20.02,19.86,19.96,196463.0,19.2015,19.3221,19.1677,19.2642,196463.0
2024-07-12 10:30:00,19.96,19.99,19.905,19.94,157386.0,19.2642,19.2932,19.2111,19.2449,157386.0
2024-07-12 11:00:00,19.94,20.035,19.93,20.035,200458.0,19.2449,19.3366,19.2352,19.3366,200458.0
2024-07-12 11:30:00,20.035,20.045,19.96,19.985,190818.0,19.3366,19.3462,19.2642,19.2883,190818.0
2024-07-12 12:00:00,19.985,20.01,19.925,19.99,323885.0,19.2883,19.3125,19.2304,19.2932,323885.0
2024-07-12 12:30:00,19.99,20.04,19.97,20.035,133791.0,19.2932,19.3414,19.2739,19.3366,133791.0
2024-07-12 13:00:00,20.03,20.035,19.98,20.01,149451.0,19.3318,19.3366,19.2835,19.3125,149451.0
2024-07-12 13:30:00,20.01,20.06,20.004,20.04,137760.0,19.3125,19.3607,19.3067,19.3414,137760.0
2024-07-12 14:00:00,20.035,20.035,19.92,19.92,266387.0,19.3366,19.3366,19.2256,19.2256,266387.0
2024-07-12 14:30:00,19.93,19.96,19.895,19.95,238175.0,19.2352,19.2642,19.2015,19.2545,238175.0
2024-07-12 15:00:00,19.945,19.955,19.915,19.95,170391.0,19.2497,19.2594,19.2208,19.2545,170391.0
2024-07-12 15:30:00,19.945,19.97,19.88,19.9,958999.0,19.2497,19.2739,19.187,19.2063,958999.0
2024-07-15 09:30:00,20.04,20.18,19.915,20.15,249477.0,19.3414,19.4765,19.2208,19.4476,249477.0
2024-07-15 10:00:00,20.145,20.26,20.1101,20.22,259208.0,19.4428,19.5537,19.4091,19.5151,259208.0
2024-07-15 10:30:00,20.23,20.315,20.18,20.305,241293.0,19.5248,19.6068,19.4765,19.5972,241293.0
2024-07-15 11:00:00,20.305,20.43,20.294,20.38,317287.0,19.5972,19.7178,19.5866,19.6696,317287.0
2024-07-15 11:30:00,20.37,20.53,20.345,20.47,756887.0,19.6599,19.8143,19.6358,19.7564,756887.0
2024-07-15 12:00:00,20.47,20.515,20.385,20.49,380277.0,19.7564,19.7999,19.6744,19.7757,380277.0
2024-07-15 12:30:00,20.49,20.58,20.48,20.51,587256.0,19.7757,19.8626,19.7661,19.795,587256.0
2024-07-15 13:00:00,20.52,20.545,20.47,20.5,487644.0,19.8047,19.8288,19.7564,19.7854,487644.0
2024-07-15 13:30:00,20.5,20.57,20.45,20.55,632078.0,19.7854,19.8529,19.7371,19.8336,632078.0
2024-07-15 14:00:00,20.555,20.64,20.5,20.635,388557.0,19.8385,19.9205,19.7854,19.9157,388557.0
2024-07-15 14:30:00,20.635,20.76,20.63,20.715,799686.0,19.9157,20.0363,19.9108,19.9929,799686.0
2024-07-15 15:00:00,20.715,20.72,20.655,20.7,550346.0,19.9929,19.9977,19.935,19.9784,550346.0
2024-07-15 15:30:00,20.7,20.74,20.64,20.655,1315911.0,19.9784,20.017,19.9205,19.935,1315911.0
2024-07-16 09:30:00,20.44,20.53,20.34,20.525,860250.0,19.7275,19.8143,19.631,19.8095,860250.0
2024-07-16 10:00:00,20.525,20.6201,20.475,20.475,284009.0,19.8095,19.9013,19.7612,19.7612,284009.0
2024-07-16 10:30:00,20.475,20.485,20.41,20.41,562449.0,19.7612,19.7709,19.6985,19.6985,562449.0
2024-07-16 11:00:00,20.415,20.44,20.3501,20.38,751986.0,19.7033,19.7275,19.6407,19.6696,751986.0
2024-07-16 11:30:00,20.375,20.43,20.32,20.425,853359.0,19.6647,19.7178,19.6117,19.713,853359.0
2024-07-16 12:00:00,20.43,20.54,20.39,20.485,244531.0,19.7178,19.824,19.6792,19.7709,244531.0
2024-07-16 12:30:00,20.48,20.48,20.38,20.4099,278383.0,19.7661,19.7661,19.6696,19.6984,278383.0
2024-07-16 13:00:00,20.405,20.47,20.405,20.44,248621.0,19.6937,19.7564,19.6937,19.7275,248621.0
2024-07-16 13:30:00,20.435,20.47,20.4299,20.46,222724.0,19.7226,19.7564,19.7177,19.7468,222724.0
2024-07-16 14:00:00,20.4599,20.53,20.39,20.395,446123.0,19.7467,19.8143,19.6792,19.684,446123.0
2024-07-16 14:30:00,20.395,20.43,20.365,20.42,455644.0,19.684,19.7178,19.6551,19.7082,455644.0
2024-07-16 15:00:00,20.41,20.44,20.37,20.435,329995.0,19.6985,19.7275,19.6599,19.7226,329995.0
2024-07-16 15:30:00,20.43,20.47,20.4,20.425,688169.0,19.7178,19.7564,19.6889,19.713,688169.0
2024-07-17 09:30:00,20.52,20.74,20.5,20.705,421623.0,19.8047,20.017,19.7854,19.9832,421623.0
2024-07-17 10:00:00,20.705,20.72,20.57,20.655,459896.0,19.9832,19.9977,19.8529,19.935,459896.0
2024-07-17 10:30:00,20.65,20.65,20.44,20.465,311351.0,19.9301,19.9301,19.7275,19.7516,311351.0
2024-07-17 11:00:00,20.46,20.5001,20.39,20.435,393316.0,19.7468,19.7855,19.6792,19.7226,393316.0
2024-07-17 11:30:00,20.43,20.52,20.365,20.51,304004.0,19.7178,19.8047,19.6551,19.795,304004.0
2024-07-17 12:00:00,20.52,20.52,20.385,20.425,454911.0,19.8047,19.8047,19.6744,19.713,454911.0
2024-07-17 12:30:00,20.42,20.455,20.3914,20.42,433894.0,19.7082,19.7419,19.6806,19.7082,433894.0
2024-07-17 13:00:00,20.42,20.43,20.345,20.3703,258935.0,19.7082,19.7178,19.6358,19.6602,258935.0
2024-07-17 13:30:00,20.37,20.375,20.32,20.365,330011.0,19.6599,19.6647,19.6117,19.6551,330011.0
2024-07-17 14:00:00,20.36,20.405,20.29,20.375,980124.0,19.6503,19.6937,19.5827,19.6647,980124.0
2024-07-17 14:30:00,20.375,20.415,20.35,20.38,209580.0,19.6647,19.7033,19.6406,19.6696,209580.0
2024-07-17 15:00:00,20.38,20.44,20.38,20.405,332642.0,19.6696,19.7275,19.6696,19.6937,332642.0
2024-07-17 15:30:00,20.405,20.53,20.4,20.5,1752574.0,19.6937,19.8143,19.6889,19.7854,1752574.0
2024-07-18 09:30:00,20.5,20.6,20.41,20.5,459709.0,19.7854,19.8819,19.6985,19.7854,459709.0
2024-07-18 10:00:00,20.495,20.565,20.44,20.545,215585.0,19.7806,19.8481,19.7275,19.8288,215585.0
2024-07-18 10:30:00,20.55,20.6,20.4,20.46,485897.0,19.8336,19.8819,19.6889,19.7468,485897.0
2024-07-18 11:00:00,20.4501,20.51,20.435,20.46,266009.0,19.7372,19.795,19.7226,19.7468,266009.0
2024-07-18 11:30:00,20.455,20.48,20.4,20.44,315072.0,19.7419,19.7661,19.6889,19.7275,315072.0
2024-07-18 12:00:00,20.44,20.4602,20.405,20.445,246502.0,19.7275,19.747,19.6937,19.7323,246502.0
2024-07-18 12:30:00,20.44,20.465,20.38,20.45,180682.0,19.7275,19.7516,19.6696,19.7371,180682.0
2024-07-18 13:00:00,20.45,20.45,20.39,20.41,237151.0,19.7371,19.7371,19.6792,19.6985,237151.0
2024-07-18 13:30:00,20.41,20.415,20.355,20.376,230171.0,19.6985,19.7033,19.6454,19.6657,230171.0
2024-07-18 14:00:00,20.38,20.385,20.245,20.315,242179.0,19.6696,19.6744,19.5393,19.6068,242179.0
2024-07-18 14:30:00,20.31,20.32,20.25,20.295,421375.0,19.602,19.6117,19.5441,19.5875,421375.0
2024-07-18 15:00:00,20.295,20.315,20.185,20.21,980858.0,19.5875,19.6068,19.4814,19.5055,980858.0
2024-07-18 15:30:00,20.21,20.235,20.16,20.195,958413.0,19.5055,19.5296,19.4572,19.491,958413.0
2024-07-19 09:30:00,20.08,20.1175,19.84,20.1175,311096.0,19.38,19.4162,19.1484,19.4162,311096.0
2024-07-19 10:00:00,20.12,20.25,20.065,20.09,739188.0,19.4186,19.5441,19.3655,19.3897,739188.0
2024-07-19 10:30:00,20.1,20.21,20.08,20.165,258520.0,19.3993,19.5055,19.38,19.4621,258520.0
2024-07-19 11:00:00,20.17,20.2,20.045,20.045,265649.0,19.4669,19.4958,19.3462,19.3462,265649.0
2024-07-19 11:30:00,20.05,20.14,20.03,20.14,418208.0,19.3511,19.4379,19.3318,19.4379,418208.0
2024-07-19 12:00:00,20.14,20.18,20.06,20.07,356803.0,19.4379,19.4765,19.3607,19.3704,356803.0
2024-07-19 12:30:00,20.07,20.07,20.0,20.05,175296.0,19.3704,19.3704,19.3028,19.3511,175296.0
2024-07-19 13:00:00,20.05,20.11,20.01,20.06,232503.0,19.3511,19.409,19.3125,19.3607,232503.0
2024-07-19 13:30:00,20.06,20.1027,20.0503,20.09,219536.0,19.3607,19.4019,19.3514,19.3897,219536.0
2024-07-19 14:00:00,20.09,20.09,19.97,19.99,196351.0,19.3897,19.3897,19.2739,19.2932,196351.0
2024-07-19 14:30:00,19.99,19.99,19.9209,19.96,202005.0,19.2932,19.2932,19.2265,19.2642,202005.0
2024-07-19 15:00:00,19.96,19.985,19.925,19.935,202099.0,19.2642,19.2883,19.2304,19.2401,202099.0
2024-07-19 15:30:00,19.935,19.98,19.9,19.925,1053921.0,19.2401,19.2835,19.2063,19.2304,1053921.0
2024-07-22 09:30:00,19.83,19.9,19.59,19.6,217599.0,19.1387,19.2063,18.9071,18.9168,217599.0
2024-07-22 10:00:00,19.6,19.835,19.59,19.81,224163.0,18.9168,19.1436,18.9071,19.1194,224163.0
2024-07-22 10:30:00,19.81,19.93,19.8,19.93,436294.0,19.1194,19.2352,19.1098,19.2352,436294.0
2024-07-22 11:00:00,19.925,20.026,19.89,19.9,393032.0,19.2304,19.3279,19.1966,19.2063,393032.0
2024-07-22 11:30:00,19.9,19.975,19.9,19.905,219775.0,19.2063,19.2787,19.2063,19.2111,219775.0
2024-07-22 12:00:00,19.9,19.945,19.88,19.92,197181.0,19.2063,19.2497,19.187,19.2256,197181.0
2024-07-22 12:30:00,19.92,19.955,19.875,19.93,215534.0,19.2256,19.2594,19.1822,19.2352,215534.0
2024-07-22 13:00:00,19.93,20.015,19.925,20.0,192762.0,19.2352,19.3173,19.2304,19.3028,192762.0
2024-07-22 13:30:00,20.01,20.06,19.99,20.034,209384.0,19.3125,19.3607,19.2932,19.3356,209384.0
2024-07-22 14:00:00,20.03,20.08,19.99,20.065,216832.0,19.3318,19.38,19.2932,19.3655,216832.0
2024-07-22 14:30:00,20.06,20.095,20.03,20.08,279200.0,19.3607,19.3945,19.3318,19.38,279200.0
2024-07-22 15:00:00,20.08,20.085,20.035,20.05,451567.0,19.38,19.3848,19.3366,19.3511,451567.0
2024-07-22 15:30:00,20.055,20.055,19.97,19.995,1140267.0,19.3559,19.3559,19.2739,19.298,1140267.0
2024-07-23 09:30:00,19.81,19.85,19.62,19.64,228938.0,19.1194,19.158,18.9361,18.9554,228938.0
2024-07-23 10:00:00,19.63,19.705,19.62,19.685,202115.0,18.9457,19.0181,18.9361,18.9988,202115.0
2024-07-23 10:30:00,19.68,19.76,19.6278,19.6278,212822.0,18.994,19.0712,18.9436,18.9436,212822.0
2024-07-23 11:00:00,19.63,19.635,19.4701,19.48,374492.0,18.9457,18.9505,18.7914,18.8009,374492.0
2024-07-23 11:30:00,19.48,19.535,19.475,19.51,370957.0,18.8009,18.854,18.7961,18.8299,370957.0
2024-07-23 12:00:00,19.51,19.585,19.494,19.505,380185.0,18.8299,18.9023,18.8144,18.8251,380185.0
2024-07-23 12:30:00,19.5,19.57,19.49,19.54,347105.0,18.8202,18.8878,18.8106,18.8588,347105.0
2024-07-23 13:00:00,19.54,19.57,19.49,19.495,290477.0,18.8588,18.8878,18.8106,18.8154,290477.0
2024-07-23 13:30:00,19.49,19.5,19.4,19.41,256961.0,18.8106,18.8202,18.7237,18.7334,256961.0
2024-07-23 14:00:00,19.41,19.535,19.41,19.485,316954.0,18.7334,18.854,18.7334,18.8058,316954.0
2024-07-23 14:30:00,19.49,19.55,19.4831,19.515,379004.0,18.8106,18.8685,18.8039,18.8347,379004.0
2024-07-23 15:00:00,19.51,19.54,19.5,19.51,327008.0,18.8299,18.8588,18.8202,18.8299,327008.0
2024-07-23 15:30:00,19.51,19.53,19.4436,19.46,970057.0,18.8299,18.8492,18.7658,18.7816,970057.0
2024-07-24 09:30:00,19.54,19.7296,19.5,19.52,287545.0,18.8588,19.0418,18.8202,18.8395,287545.0
2024-07-24 10:00:00,19.52,19.63,19.415,19.61,399889.0,18.8395,18.9457,18.7382,18.9264,399889.0
2024-07-24 10:30:00,19.61,19.83,19.59,19.695,736963.0,18.9264,19.1387,18.9071,19.0084,736963.0
2024-07-24 11:00:00,19.69,19.69,19.58,19.66,279733.0,19.0036,19.0036,18.8974,18.9747,279733.0
2024-07-24 11:30:00,19.665,19.765,19.65,19.75,469355.0,18.9795,19.076,18.965,19.0615,469355.0
2024-07-24 12:00:00,19.745,19.78,19.59,19.694,1075137.0,19.0567,19.0905,18.9071,19.0075,1075137.0
2024-07-24 12:30:00,19.6901,19.705,19.5601,19.565,332831.0,19.0037,19.0181,18.8782,18.883,332831.0
2024-07-24 13:00:00,19.56,19.6175,19.54,19.565,233650.0,18.8781,18.9336,18.8588,18.883,233650.0
2024-07-24 13:30:00,19.565,19.585,19.48,19.495,596665.0,18.883,18.9023,18.8009,18.8154,596665.0
2024-07-24 14:00:00,19.49,19.55,19.44,19.48,433545.0,18.8106,18.8685,18.7623,18.8009,433545.0
2024-07-24 14:30:00,19.475,19.536,19.4,19.524,372980.0,18.7961,18.855,18.7237,18.8434,372980.0
2024-07-24 15:00:00,19.525,19.58,19.52,19.56,384957.0,18.8444,18.8974,18.8395,18.8781,384957.0
2024-07-24 15:30:00,19.55,19.59,19.41,19.41,1027131.0,18.8685,18.9071,18.7334,18.7334,1027131.0
2024-07-25 09:30:00,19.38,19.44,19.27,19.35,257129.0,18.7044,18.7623,18.5983,18.6755,257129.0
2024-07-25 10:00:00,19.33,19.5003,19.26,19.49,346609.0,18.6562,18.8205,18.5886,18.8106,346609.0
2024-07-25 10:30:00,19.48,19.52,19.39,19.505,370143.0,18.8009,18.8395,18.7141,18.8251,370143.0
2024-07-25 11:00:00,19.51,19.52,19.405,19.4803,429420.0,18.8299,18.8395,18.7285,18.8012,429420.0
2024-07-25 11:30:00,19.48,19.575,19.46,19.575,303509.0,18.8009,18.8926,18.7816,18.8926,303509.0
2024-07-25 12:00:00,19.57,19.615,19.515,19.59,215625.0,18.8878,18.9312,18.8347,18.9071,215625.0
2024-07-25 12:30:00,19.585,19.62,19.555,19.6,214939.0,18.9023,18.9361,18.8733,18.9168,214939.0
2024-07-25 13:00:00,19.6,19.655,19.58,19.58,191014.0,18.9168,18.9698,18.8974,18.8974,191014.0
2024-07-25 13:30:00,19.5801,19.69,19.58,19.65,180810.0,18.8975,19.0036,18.8974,18.965,180810.0
2024-07-25 14:00:00,19.65,19.65,19.56,19.6,568342.0,18.965,18.965,18.8781,18.9168,568342.0
2024-07-25 14:30:00,19.6,19.63,19.575,19.61,427333.0,18.9168,18.9457,18.8926,18.9264,427333.0
2024-07-25 15:00:00,19.615,19.77,19.61,19.745,618763.0,18.9312,19.0808,18.9264,19.0567,618763.0
2024-07-25 15:30:00,19.75,19.8,19.7,19.76,1409152.0,19.0615,19.1098,19.0133,19.0712,1409152.0
2024-07-26 09:30:00,19.78,19.86,19.67,19.79,236751.0,19.0905,19.1677,18.9843,19.1001,236751.0
2024-07-26 10:00:00,19.78,19.8098,19.545,19.56,216454.0,19.0905,19.1192,18.8637,18.8781,216454.0
2024-07-26 10:30:00,19.555,19.58,19.43,19.455,523919.0,18.8733,18.8974,18.7527,18.7768,523919.0
2024-07-26 11:00:00,19.46,19.53,19.39,19.435,223235.0,18.7816,18.8492,18.7141,18.7575,223235.0
2024-07-26 11:30:00,19.43,19.56,19.405,19.55,254747.0,18.7527,18.8781,18.7285,18.8685,254747.0
2024-07-26 12:00:00,19.56,19.66,19.545,19.645,208536.0,18.8781,18.9747,18.8637,18.9602,208536.0
2024-07-26 12:30:00,19.645,19.73,19.625,19.725,229209.0,18.9602,19.0422,18.9409,19.0374,229209.0
2024-07-26 13:00:00,19.72,19.78,19.704,19.77,252704.0,19.0326,19.0905,19.0171,19.0808,252704.0
2024-07-26 13:30:00,19.77,19.79,19.66,19.75,333855.0,19.0808,19.1001,18.9747,19.0615,333855.0
2024-07-26 14:00:00,19.74,19.84,19.74,19.805,296585.0,19.0519,19.1484,19.0519,19.1146,296585.0
2024-07-26 14:30:00,19.805,19.82,19.77,19.785,277547.0,19.1146,19.1291,19.0808,19.0953,277547.0
2024-07-26 15:00:00,19.785,19.835,19.78,19.805,302689.0,19.0953,19.1436,19.0905,19.1146,302689.0
2024-07-26 15:30:00,19.805,19.805,19.7441,19.77,1095949.0,19.1146,19.1146,19.0558,19.0808,1095949.0
2024-07-29 09:30:00,19.87,19.87,19.695,19.7127,560848.0,19.1773,19.1773,19.0084,19.0255,560848.0
2024-07-29 10:00:00,19.715,19.815,19.68,19.71,284513.0,19.0277,19.1243,18.994,19.0229,284513.0
2024-07-29 10:30:00,19.7,19.7,19.51,19.545,416366.0,19.0133,19.0133,18.8299,18.8637,416366.0
2024-07-29 11:00:00,19.545,19.575,19.43,19.545,377457.0,18.8637,18.8926,18.7527,18.8637,377457.0
2024-07-29 11:30:00,19.54,19.56,19.46,19.55,201909.0,18.8588,18.8781,18.7816,18.8685,201909.0
2024-07-29 12:00:00,19.54,19.57,19.49,19.505,141729.0,18.8588,18.8878,18.8106,18.8251,141729.0
2024-07-29 12:30:00,19.5,19.5,19.43,19.465,189607.0,18.8202,18.8202,18.7527,18.7865,189607.0
2024-07-29 13:00:00,19.46,19.48,19.385,19.39,557476.0,18.7816,18.8009,18.7092,18.7141,557476.0
2024-07-29 13:30:00,19.385,19.43,19.35,19.39,534705.0,18.7092,18.7527,18.6755,18.7141,534705.0
2024-07-29 14:00:00,19.39,19.49,19.375,19.45,320823.0,18.7141,18.8106,18.6996,18.772,320823.0
2024-07-29 14:30:00,19.445,19.46,19.4143,19.44,354836.0,18.7672,18.7816,18.7375,18.7623,354836.0
2024-07-29 15:00:00,19.44,19.4703,19.43,19.46,482588.0,18.7623,18.7916,18.7527,18.7816,482588.0
2024-07-29 15:30:00,19.46,19.58,19.46,19.535,1100756.0,18.7816,18.8974,18.7816,18.854,1100756.0
2024-07-30 09:30:00,19.45,19.63,19.43,19.53,312193.0,18.772,18.9457,18.7527,18.8492,312193.0
2024-07-30 10:00:00,19.53,19.635,19.495,19.62,406206.0,18.8492,18.9505,18.8154,18.9361,406206.0
2024-07-30 10:30:00,19.61,19.695,19.595,19.66,162376.0,18.9264,19.0084,18.9119,18.9747,162376.0
2024-07-30 11:00:00,19.66,19.68,19.53,19.55,388929.0,18.9747,18.994,18.8492,18.8685,388929.0
2024-07-30 11:30:00,19.55,19.56,19.49,19.51,130559.0,18.8685,18.8781,18.8106,18.8299,130559.0
2024-07-30 12:00:00,19.5,19.575,19.46,19.56,131755.0,18.8202,18.8926,18.7816,18.8781,131755.0
2024-07-30 12:30:00,19.565,19.64,19.545,19.59,174248.0,18.883,18.9554,18.8637,18.9071,174248.0
2024-07-30 13:00:00,19.58,19.59,19.52,19.535,111252.0,18.8974,18.9071,18.8395,18.854,111252.0
2024-07-30 13:30:00,19.535,19.6,19.53,19.585,418042.0,18.854,18.9168,18.8492,18.9023,418042.0
2024-07-30 14:00:00,19.59,19.605,19.5301,19.535,506945.0,18.9071,18.9216,18.8493,18.854,506945.0
2024-07-30 14:30:00,19.535,19.63,19.52,19.58,384509.0,18.854,18.9457,18.8395,18.8974,384509.0
2024-07-30 15:00:00,19.58,19.645,19.57,19.625,350755.0,18.8974,18.9602,18.8878,18.9409,350755.0
2024-07-30 15:30:00,19.62,19.64,19.55,19.56,914986.0,18.9361,18.9554,18.8685,18.8781,914986.0
2024-07-31 09:30:00,19.95,20.23,19.87,20.115,734735.0,19.2545,19.5248,19.1773,19.4138,734735.0
2024-07-31 10:00:00,20.11,20.13,20.0,20.035,401528.0,19.409,19.4283,19.3028,19.3366,401528.0
2024-07-31 10:30:00,20.03,20.05,19.88,19.955,471039.0,19.3318,19.3511,19.187,19.2594,471039.0
2024-07-31 11:00:00,19.95,20.0,19.9,19.91,452579.0,19.2545,19.3028,19.2063,19.2159,452579.0
2024-07-31 11:30:00,19.92,19.975,19.865,19.975,358746.0,19.2256,19.2787,19.1725,19.2787,358746.0
2024-07-31 12:00:00,19.97,20.14,19.97,20.1299,665343.0,19.2739,19.4379,19.2739,19.4282,665343.0
2024-07-31 12:30:00,20.13,20.155,20.005,20.02,449273.0,19.4283,19.4524,19.3076,19.3221,449273.0
2024-07-31 13:00:00,20.015,20.05,19.945,19.975,284877.0,19.3173,19.3511,19.2497,19.2787,284877.0
2024-07-31 13:30:00,19.97,20.0,19.93,19.975,286722.0,19.2739,19.3028,19.2352,19.2787,286722.0
2024-07-31 14:00:00,19.975,20.05,19.93,20.02,258090.0,19.2787,19.3511,19.2352,19.3221,258090.0
2024-07-31 14:30:00,20.025,20.145,20.02,20.125,433718.0,19.3269,19.4428,19.3221,19.4234,433718.0
2024-07-31 15:00:00,20.13,20.13,20.01,20.021,438146.0,19.4283,19.4283,19.3125,19.3231,438146.0
2024-07-31 15:30:00,20.03,20.15,20.005,20.13,2091227.0,19.3318,19.4476,19.3076,19.4283,2091227.0
2024-08-01 09:30:00,20.13,20.4,19.46,19.8,1409087.0,19.4283,19.6889,18.7816,19.1098,1409087.0
2024-08-01 10:00:00,19.81,19.86,19.185,19.25,1465622.0,19.1194,19.1677,18.5162,18.579,1465622.0
2024-08-01 10:30:00,19.26,19.35,19.165,19.21,1213018.0,18.5886,18.6755,18.4969,18.5403,1213018.0
2024-08-01 11:00:00,19.205,19.32,19.0,19.155,1015148.0,18.5355,18.6465,18.3377,18.4873,1015148.0
2024-08-01 11:30:00,19.15,19.155,18.93,18.935,763329.0,18.4824,18.4873,18.2701,18.2749,763329.0
2024-08-01 12:00:00,18.93,19.055,18.88,18.95,577059.0,18.2701,18.3907,18.2218,18.2894,577059.0
2024-08-01 12:30:00,18.95,18.98,18.84,18.98,451830.0,18.2894,18.3184,18.1832,18.3184,451830.0
2024-08-01 13:00:00,18.975,18.98,18.855,18.88,385466.0,18.3135,18.3184,18.1977,18.2218,385466.0
2024-08-01 13:30:00,18.88,18.955,18.845,18.91,397473.0,18.2218,18.2942,18.1881,18.2508,397473.0
2024-08-01 14:00:00,18.91,18.92,18.7263,18.755,671352.0,18.2508,18.2605,18.0735,18.1012,671352.0
2024-08-01 14:30:00,18.75,18.86,18.73,18.8298,1054388.0,18.0964,18.2025,18.0771,18.1734,1054388.0
2024-08-01 15:00:00,18.82,18.94,18.78,18.935,876899.0,18.1639,18.2798,18.1253,18.2749,876899.0
2024-08-01 15:30:00,18.94,19.005,18.85,18.85,1895116.0,18.2798,18.3425,18.1929,18.1929,1895116.0
2024-08-02 09:30:00,18.65,18.68,18.17,18.36,1326652.0,17.9999,18.0288,17.5366,17.72,1326652.0
2024-08-02 10:00:00,18.355,18.44,18.26,18.3,737360.0,17.7152,17.7972,17.6235,17.6621,737360.0
2024-08-02 10:30:00,18.295,18.34,18.04,18.04,594217.0,17.6572,17.7007,17.4111,17.4111,594217.0
2024-08-02 11:00:00,18.05,18.05,17.84,17.91,785275.0,17.4208,17.4208,17.2181,17.2857,785275.0
2024-08-02 11:30:00,17.92,18.045,17.91,17.93,514708.0,17.2953,17.416,17.2857,17.305,514708.0
2024-08-02 12:00:00,17.925,18.035,17.9186,17.95,339854.0,17.3001,17.4063,17.294,17.3243,339854.0
2024-08-02 12:30:00,17.94,17.975,17.865,17.91,250544.0,17.3146,17.3484,17.2422,17.2857,250544.0
2024-08-02 13:00:00,17.915,17.93,17.805,17.81,208945.0,17.2905,17.305,17.1843,17.1891,208945.0
2024-08-02 13:30:00,17.815,17.86,17.755,17.8,218306.0,17.194,17.2374,17.1361,17.1795,218306.0
2024-08-02 14:00:00,17.795,17.885,17.76,17.8704,288208.0,17.1747,17.2615,17.1409,17.2474,288208.0
2024-08-02 14:30:00,17.88,17.96,17.87,17.91,510974.0,17.2567,17.3339,17.2471,17.2857,510974.0
2024-08-02 15:00:00,17.91,18.01,17.83,18.01,441644.0,17.2857,17.3822,17.2085,17.3822,441644.0
2024-08-02 15:30:00,18.005,18.02,17.855,17.885,1702676.0,17.3774,17.3918,17.2326,17.2615,1702676.0
2024-08-05 09:30:00,17.24,17.38,17.025,17.13,1502426.0,16.639,16.7741,16.4315,16.5329,1502426.0
2024-08-05 10:00:00,17.16,17.4,17.1,17.12,702333.0,16.5618,16.7934,16.5039,16.5232,702333.0
2024-08-05 10:30:00,17.125,17.25,17.11,17.225,638716.0,16.528,16.6487,16.5136,16.6245,638716.0
2024-08-05 11:00:00,17.22,17.315,17.155,17.19,679580.0,16.6197,16.7114,16.557,16.5908,679580.0
2024-08-05 11:30:00,17.19,17.39,17.19,17.3805,685308.0,16.5908,16.7838,16.5908,16.7746,685308.0
2024-08-05 12:00:00,17.39,17.58,17.385,17.58,558807.0,16.7838,16.9672,16.779,16.9672,558807.0
2024-08-05 12:30:00,17.58,17.63,17.525,17.595,545210.0,16.9672,17.0154,16.9141,16.9816,545210.0
2024-08-05 13:00:00,17.595,17.71,17.59,17.675,403605.0,16.9816,17.0926,16.9768,17.0589,403605.0
2024-08-05 13:30:00,17.67,17.79,17.65,17.755,579159.0,17.054,17.1698,17.0347,17.1361,579159.0
2024-08-05 14:00:00,17.75,17.845,17.72,17.81,567195.0,17.1312,17.2229,17.1023,17.1891,567195.0
2024-08-05 14:30:00,17.8,17.85,17.77,17.795,627944.0,17.1795,17.2278,17.1505,17.1747,627944.0
2024-08-05 15:00:00,17.795,17.87,17.76,17.865,723597.0,17.1747,17.2471,17.1409,17.2422,723597.0
2024-08-05 15:30:00,17.865,17.889,17.7724,17.795,2009150.0,17.2422,17.2654,17.1529,17.1747,2009150.0
2024-08-06 09:30:00,17.69,17.99,17.66,17.95,962778.0,17.0733,17.3629,17.0444,17.3243,962778.0
2024-08-06 10:00:00,17.945,18.11,17.91,18.065,1232754.0,17.3194,17.4787,17.2857,17.4353,1232754.0
2024-08-06 10:30:00,18.07,18.22,18.0,18.16,712941.0,17.4401,17.5849,17.3725,17.5269,712941.0
2024-08-06 11:00:00,18.16,18.18,17.94,17.97,468594.0,17.5269,17.5463,17.3146,17.3436,468594.0
2024-08-06 11:30:00,17.97,18.05,17.965,18.035,232583.0,17.3436,17.4208,17.3387,17.4063,232583.0
2024-08-06 12:00:00,18.04,18.12,17.995,18.035,400517.0,17.4111,17.4883,17.3677,17.4063,400517.0
2024-08-06 12:30:00,18.035,18.0957,18.01,18.07,225603.0,17.4063,17.4649,17.3822,17.4401,225603.0
2024-08-06 13:00:00,18.065,18.105,18.02,18.09,218210.0,17.4353,17.4739,17.3918,17.4594,218210.0
2024-08-06 13:30:00,18.095,18.145,18.08,18.09,362119.0,17.4642,17.5125,17.4497,17.4594,362119.0
2024-08-06 14:00:00,18.09,18.185,18.08,18.105,270720.0,17.4594,17.5511,17.4497,17.4739,270720.0
2024-08-06 14:30:00,18.105,18.1771,18.08,18.085,316964.0,17.4739,17.5435,17.4497,17.4546,316964.0
2024-08-06 15:00:00,18.085,18.115,18.02,18.08,419325.0,17.4546,17.4835,17.3918,17.4497,419325.0
2024-08-06 15:30:00,18.08,18.11,18.003,18.01,1090764.0,17.4497,17.4787,17.3754,17.3822,1090764.0
2024-08-07 09:30:00,18.4,18.45,18.175,18.245,730416.0,17.7586,17.8068,17.5414,17.609,730416.0
2024-08-07 10:00:00,18.25,18.25,18.1,18.1,352037.0,17.6138,17.6138,17.469,17.469,352037.0
2024-08-07 10:30:00,18.11,18.305,18.105,18.28,621061.0,17.4787,17.6669,17.4739,17.6428,621061.0
2024-08-07 11:00:00,18.285,18.345,18.24,18.34,378046.0,17.6476,17.7055,17.6042,17.7007,378046.0
2024-08-07 11:30:00,18.335,18.36,18.24,18.33,223160.0,17.6958,17.72,17.6042,17.691,223160.0
2024-08-07 12:00:00,18.325,18.345,18.24,18.315,189014.0,17.6862,17.7055,17.6042,17.6765,189014.0
2024-08-07 12:30:00,18.31,18.38,18.13,18.15,324069.0,17.6717,17.7393,17.498,17.5173,324069.0
2024-08-07 13:00:00,18.14,18.16,18.055,18.055,334850.0,17.5076,17.5269,17.4256,17.4256,334850.0
2024-08-07 13:30:00,18.055,18.13,17.96,17.98,299112.0,17.4256,17.498,17.3339,17.3532,299112.0
2024-08-07 14:00:00,17.985,17.99,17.85,17.86,403018.0,17.358,17.3629,17.2278,17.2374,403018.0
2024-08-07 14:30:00,17.85,17.9656,17.815,17.94,438050.0,17.2278,17.3393,17.194,17.3146,438050.0
2024-08-07 15:00:00,17.95,18.04,17.95,18.01,473952.0,17.3243,17.4111,17.3243,17.3822,473952.0
2024-08-07 15:30:00,18.005,18.02,17.915,17.925,1131870.0,17.3774,17.3918,17.2905,17.3001,1131870.0
2024-08-08 09:30:00,18.08,18.185,18.02,18.16,858764.0,17.4497,17.5511,17.3918,17.5269,858764.0
2024-08-08 10:00:00,18.165,18.21,18.11,18.19,734619.0,17.5318,17.5752,17.4787,17.5559,734619.0
2024-08-08 10:30:00,18.195,18.28,18.165,18.225,990281.0,17.5607,17.6428,17.5318,17.5897,990281.0
2024-08-08 11:00:00,18.225,18.305,18.18,18.23,825256.0,17.5897,17.6669,17.5463,17.5945,825256.0
2024-08-08 11:30:00,18.23,18.235,18.045,18.06,798343.0,17.5945,17.5993,17.416,17.4304,798343.0
2024-08-08 12:00:00,18.06,18.1399,18.06,18.105,860339.0,17.4304,17.5075,17.4304,17.4739,860339.0
2024-08-08 12:30:00,18.105,18.105,18.03,18.095,281708.0,17.4739,17.4739,17.4015,17.4642,281708.0
2024-08-08 13:00:00,18.0999,18.19,18.085,18.13,597216.0,17.4689,17.5559,17.4546,17.498,597216.0
2024-08-08 13:30:00,18.135,18.28,18.125,18.27,1058179.0,17.5028,17.6428,17.4932,17.6331,1058179.0
2024-08-08 14:00:00,18.265,18.34,18.26,18.295,293197.0,17.6283,17.7007,17.6235,17.6572,293197.0
2024-08-08 14:30:00,18.295,18.32,18.24,18.315,230026.0,17.6572,17.6814,17.6042,17.6765,230026.0
2024-08-08 15:00:00,18.31,18.35,18.27,18.32,404110.0,17.6717,17.7103,17.6331,17.6814,404110.0
2024-08-08 15:30:00,18.32,18.35,18.18,18.225,2060957.0,17.6814,17.7103,17.5463,17.5897,2060957.0
2024-08-09 09:30:00,18.23,18.35,18.16,18.27,384659.0,17.5945,17.7103,17.5269,17.6331,384659.0
2024-08-09 10:00:00,18.27,18.455,18.255,18.455,520307.0,17.6331,17.8117,17.6186,17.8117,520307.0
2024-08-09 10:30:00,18.452,18.465,18.35,18.41,442524.0,17.8088,17.8213,17.7103,17.7682,442524.0
2024-08-09 11:00:00,18.415,18.47,18.4,18.405,205066.0,17.7731,17.8261,17.7586,17.7634,205066.0
2024-08-09 11:30:00,18.405,18.455,18.37,18.39,234593.0,17.7634,17.8117,17.7296,17.7489,234593.0
2024-08-09 12:00:00,18.395,18.44,18.355,18.44,301287.0,17.7538,17.7972,17.7152,17.7972,301287.0
2024-08-09 12:30:00,18.435,18.536,18.4301,18.49,525867.0,17.7924,17.8898,17.7876,17.8454,525867.0
2024-08-09 13:00:00,18.49,18.5,18.45,18.49,182679.0,17.8454,17.8551,17.8068,17.8454,182679.0
2024-08-09 13:30:00,18.5,18.51,18.435,18.445,259270.0,17.8551,17.8647,17.7924,17.802,259270.0
2024-08-09 14:00:00,18.4401,18.445,18.375,18.4,260678.0,17.7973,17.802,17.7345,17.7586,260678.0
2024-08-09 14:30:00,18.405,18.47,18.385,18.455,311748.0,17.7634,17.8261,17.7441,17.8117,311748.0
2024-08-09 15:00:00,18.455,18.46,18.4,18.405,544795.0,17.8117,17.8165,17.7586,17.7634,544795.0
2024-08-09 15:30:00,18.405,18.44,18.34,18.4,1612610.0,17.7634,17.7972,17.7007,17.7586,1612610.0
2024-08-12 09:30:00,18.59,18.81,18.54,18.675,464231.0,17.942,18.1543,17.8937,18.024,464231.0
2024-08-12 10:00:00,18.67,18.83,18.66,18.8,278134.0,18.0192,18.1736,18.0095,18.1446,278134.0
2024-08-12 10:30:00,18.81,18.895,18.805,18.885,260328.0,18.1543,18.2363,18.1495,18.2267,260328.0
2024-08-12 11:00:00,18.88,18.915,18.795,18.865,593498.0,18.2218,18.2556,18.1398,18.2074,593498.0
2024-08-12 11:30:00,18.865,18.975,18.84,18.975,339066.0,18.2074,18.3135,18.1832,18.3135,339066.0
2024-08-12 12:00:00,18.975,18.98,18.895,18.95,370897.0,18.3135,18.3184,18.2363,18.2894,370897.0
2024-08-12 12:30:00,18.955,18.96,18.91,18.93,346765.0,18.2942,18.2991,18.2508,18.2701,346765.0
2024-08-12 13:00:00,18.93,18.96,18.89,18.94,389541.0,18.2701,18.2991,18.2315,18.2798,389541.0
2024-08-12 13:30:00,18.94,19.06,18.94,19.055,429523.0,18.2798,18.3956,18.2798,18.3907,429523.0
2024-08-12 14:00:00,19.055,19.1,19.03,19.04,321718.0,18.3907,18.4342,18.3666,18.3763,321718.0
2024-08-12 14:30:00,19.04,19.04,18.98,19.035,458251.0,18.3763,18.3763,18.3184,18.3714,458251.0
2024-08-12 15:00:00,19.03,19.095,18.99,19.065,872028.0,18.3666,18.4294,18.328,18.4004,872028.0
2024-08-12 15:30:00,19.065,19.09,18.99,19.0,1297212.0,18.4004,18.4245,18.328,18.3377,1297212.0
2024-08-13 09:30:00,18.94,19.04,18.86,18.94,394064.0,18.2798,18.3763,18.2025,18.2798,394064.0
2024-08-13 10:00:00,18.93,18.985,18.855,18.93,506191.0,18.2701,18.3232,18.1977,18.2701,506191.0
2024-08-13 10:30:00,18.92,18.98,18.89,18.97,509820.0,18.2605,18.3184,18.2315,18.3087,509820.0
2024-08-13 11:00:00,18.975,18.98,18.91,18.915,294728.0,18.3135,18.3184,18.2508,18.2556,294728.0
2024-08-13 11:30:00,18.92,18.97,18.905,18.905,331840.0,18.2605,18.3087,18.246,18.246,331840.0
2024-08-13 12:00:00,18.91,18.99,18.89,18.985,597753.0,18.2508,18.328,18.2315,18.3232,597753.0
2024-08-13 12:30:00,18.98,19.075,18.96,19.04,283201.0,18.3184,18.4101,18.2991,18.3763,283201.0
2024-08-13 13:00:00,19.04,19.05,18.97,19.015,202177.0,18.3763,18.3859,18.3087,18.3521,202177.0
2024-08-13 13:30:00,19.015,19.04,18.975,19.0054,259768.0,18.3521,18.3763,18.3135,18.3429,259768.0
2024-08-13 14:00:00,19.01,19.095,19.005,19.07,247993.0,18.3473,18.4294,18.3425,18.4052,247993.0
2024-08-13 14:30:00,19.07,19.15,19.065,19.135,301506.0,18.4052,18.4824,18.4004,18.468,301506.0
2024-08-13 15:00:00,19.135,19.17,19.05,19.085,585125.0,18.468,18.5017,18.3859,18.4197,585125.0
2024-08-13 15:30:00,19.083,19.16,19.07,19.145,1011395.0,18.4178,18.4921,18.4052,18.4776,1011395.0
2024-08-14 09:30:00,19.25,19.3,19.2,19.255,187041.0,18.579,18.6272,18.5307,18.5838,187041.0
2024-08-14 10:00:00,19.25,19.35,19.225,19.325,206581.0,18.579,18.6755,18.5548,18.6513,206581.0
2024-08-14 10:30:00,19.33,19.33,19.17,19.21,524465.0,18.6562,18.6562,18.5017,18.5403,524465.0
2024-08-14 11:00:00,19.21,19.255,19.18,19.205,222019.0,18.5403,18.5838,18.5114,18.5355,222019.0
2024-08-14 11:30:00,19.205,19.275,19.2,19.265,149677.0,18.5355,18.6031,18.5307,18.5934,149677.0
2024-08-14 12:00:00,19.26,19.295,19.18,19.185,250009.0,18.5886,18.6224,18.5114,18.5162,250009.0
2024-08-14 12:30:00,19.185,19.295,19.185,19.29,158487.0,18.5162,18.6224,18.5162,18.6176,158487.0
2024-08-14 13:00:00,19.285,19.29,19.23,19.235,449911.0,18.6127,18.6176,18.5596,18.5645,449911.0
2024-08-14 13:30:00,19.235,19.285,19.21,19.255,220217.0,18.5645,18.6127,18.5403,18.5838,220217.0
2024-08-14 14:00:00,19.255,19.255,19.21,19.235,232232.0,18.5838,18.5838,18.5403,18.5645,232232.0
2024-08-14 14:30:00,19.235,19.325,19.23,19.32,272948.0,18.5645,18.6513,18.5596,18.6465,272948.0
2024-08-14 15:00:00,19.32,19.36,19.3,19.325,474379.0,18.6465,18.6851,18.6272,18.6513,474379.0
2024-08-14 15:30:00,19.33,19.355,19.27,19.27,893833.0,18.6562,18.6803,18.5983,18.5983,893833.0
2024-08-15 09:30:00,19.46,19.89,19.46,19.795,939831.0,18.7816,19.1966,18.7816,19.105,939831.0
2024-08-15 10:00:00,19.795,19.82,19.68,19.75,767085.0,19.105,19.1291,18.994,19.0615,767085.0
2024-08-15 10:30:00,19.76,19.88,19.76,19.88,417100.0,19.0712,19.187,19.0712,19.187,417100.0
2024-08-15 11:00:00,19.875,19.94,19.84,19.925,307852.0,19.1822,19.2449,19.1484,19.2304,307852.0
2024-08-15 11:30:00,19.92,19.95,19.885,19.905,363646.0,19.2256,19.2545,19.1918,19.2111,363646.0
2024-08-15 12:00:00,19.905,19.95,19.89,19.94,447534.0,19.2111,19.2545,19.1966,19.2449,447534.0
2024-08-15 12:30:00,19.95,19.96,19.91,19.95,323073.0,19.2545,19.2642,19.2159,19.2545,323073.0
2024-08-15 13:00:00,19.95,20.0,19.9099,19.975,368376.0,19.2545,19.3028,19.2158,19.2787,368376.0
2024-08-15 13:30:00,19.98,20.0,19.93,19.94,363892.0,19.2835,19.3028,19.2352,19.2449,363892.0
2024-08-15 14:00:00,19.935,19.97,19.925,19.965,159428.0,19.2401,19.2739,19.2304,19.269,159428.0
2024-08-15 14:30:00,19.965,19.975,19.9,19.915,192040.0,19.269,19.2787,19.2063,19.2208,192040.0
2024-08-15 15:00:00,19.91,19.92,19.86,19.91,521656.0,19.2159,19.2256,19.1677,19.2159,521656.0
2024-08-15 15:30:00,19.905,19.91,19.835,19.885,1425056.0,19.2111,19.2159,19.1436,19.1918,1425056.0
2024-08-16 09:30:00,19.64,19.855,19.59,19.81,317251.0,18.9554,19.1629,18.9071,19.1194,317251.0
2024-08-16 10:00:00,19.805,19.83,19.665,19.6802,347503.0,19.1146,19.1387,18.9795,18.9942,347503.0
2024-08-16 10:30:00,19.69,19.71,19.63,19.66,397307.0,19.0036,19.0229,18.9457,18.9747,397307.0
2024-08-16 11:00:00,19.665,19.73,19.66,19.72,252757.0,18.9795,19.0422,18.9747,19.0326,252757.0
2024-08-16 11:30:00,19.71,19.74,19.69,19.7,241366.0,19.0229,19.0519,19.0036,19.0133,241366.0
2024-08-16 12:00:00,19.7,19.72,19.68,19.71,257846.0,19.0133,19.0326,18.994,19.0229,257846.0
2024-08-16 12:30:00,19.71,19.745,19.705,19.73,151798.0,19.0229,19.0567,19.0181,19.0422,151798.0
2024-08-16 13:00:00,19.735,19.74,19.7,19.72,175692.0,19.047,19.0519,19.0133,19.0326,175692.0
2024-08-16 13:30:00,19.72,19.725,19.69,19.715,165108.0,19.0326,19.0374,19.0036,19.0277,165108.0
2024-08-16 14:00:00,19.715,19.75,19.675,19.685,364841.0,19.0277,19.0615,18.9891,18.9988,364841.0
2024-08-16 14:30:00,19.685,19.705,19.67,19.675,335042.0,18.9988,19.0181,18.9843,18.9891,335042.0
2024-08-16 15:00:00,19.675,19.6871,19.62,19.625,440409.0,18.9891,19.0008,18.9361,18.9409,440409.0
2024-08-16 15:30:00,19.625,19.645,19.55,19.61,863256.0,18.9409,18.9602,18.8685,18.9264,863256.0
2024-08-19 09:30:00,19.59,19.79,19.59,19.765,194533.0,18.9071,19.1001,18.9071,19.076,194533.0
2024-08-19 10:00:00,19.765,19.87,19.73,19.855,233846.0,19.076,19.1773,19.0422,19.1629,233846.0
2024-08-19 10:30:00,19.855,19.995,19.854,19.975,267369.0,19.1629,19.298,19.1619,19.2787,267369.0
2024-08-19 11:00:00,19.98,20.035,19.97,20.01,217039.0,19.2835,19.3366,19.2739,19.3125,217039.0
2024-08-19 11:30:00,20.0,20.0,19.82,19.84,218548.0,19.3028,19.3028,19.1291,19.1484,218548.0
2024-08-19 12:00:00,19.84,19.86,19.785,19.83,179615.0,19.1484,19.1677,19.0953,19.1387,179615.0
2024-08-19 12:30:00,19.83,19.83,19.715,19.715,314276.0,19.1387,19.1387,19.0277,19.0277,314276.0
2024-08-19 13:00:00,19.72,19.755,19.705,19.7101,429963.0,19.0326,19.0663,19.0181,19.023,429963.0
2024-08-19 13:30:00,19.71,19.71,19.64,19.68,552404.0,19.0229,19.0229,18.9554,18.994,552404.0
2024-08-19 14:00:00,19.685,19.685,19.63,19.645,242251.0,18.9988,18.9988,18.9457,18.9602,242251.0
2024-08-19 14:30:00,19.65,19.68,19.604,19.62,419059.0,18.965,18.994,18.9206,18.9361,419059.0
2024-08-19 15:00:00,19.62,19.63,19.56,19.585,331060.0,18.9361,18.9457,18.8781,18.9023,331060.0
2024-08-19 15:30:00,19.5805,19.59,19.485,19.495,1002437.0,18.8979,18.9071,18.8058,18.8154,1002437.0
2024-08-20 09:30:00,19.5,19.5,19.19,19.235,401612.0,18.8202,18.8202,18.521,18.5645,401612.0
2024-08-20 10:00:00,19.235,19.32,19.115,19.15,332458.0,18.5645,18.6465,18.4487,18.4824,332458.0
2024-08-20 10:30:00,19.14,19.15,18.95,18.975,451105.0,18.4728,18.4824,18.2894,18.3135,451105.0
2024-08-20 11:00:00,18.975,18.995,18.815,18.85,566245.0,18.3135,18.3328,18.1591,18.1929,566245.0
2024-08-20 11:30:00,18.84,18.87,18.765,18.845,654477.0,18.1832,18.2122,18.1109,18.1881,654477.0
2024-08-20 12:00:00,18.85,18.97,18.85,18.93,410197.0,18.1929,18.3087,18.1929,18.2701,410197.0
2024-08-20 12:30:00,18.93,18.94,18.89,18.89,243626.0,18.2701,18.2798,18.2315,18.2315,243626.0
2024-08-20 13:00:00,18.89,18.89,18.82,18.86,236564.0,18.2315,18.2315,18.1639,18.2025,236564.0
2024-08-20 13:30:00,18.865,18.8701,18.78,18.795,348068.0,18.2074,18.2123,18.1253,18.1398,348068.0
2024-08-20 14:00:00,18.8,18.845,18.78,18.79,730282.0,18.1446,18.1881,18.1253,18.135,730282.0
2024-08-20 14:30:00,18.8,18.915,18.79,18.865,442702.0,18.1446,18.2556,18.135,18.2074,442702.0
2024-08-20 15:00:00,18.86,18.9279,18.825,18.875,765043.0,18.2025,18.2681,18.1688,18.217,765043.0
2024-08-20 15:30:00,18.87,18.91,18.79,18.82,1677023.0,18.2122,18.2508,18.135,18.1639,1677023.0
2024-08-21 09:30:00,19.03,19.04,18.89,18.91,339811.0,18.3666,18.3763,18.2315,18.2508,339811.0
2024-08-21 10:00:00,18.91,19.01,18.9,19.0,268575.0,18.2508,18.3473,18.2412,18.3377,268575.0
2024-08-21 10:30:00,19.0,19.1,18.97,18.99,619855.0,18.3377,18.4342,18.3087,18.328,619855.0
2024-08-21 11:00:00,18.995,19.06,18.975,19.04,250192.0,18.3328,18.3956,18.3135,18.3763,250192.0
2024-08-21 11:30:00,19.035,19.065,18.965,18.965,247519.0,18.3714,18.4004,18.3039,18.3039,247519.0
2024-08-21 12:00:00,18.96,18.96,18.915,18.935,284329.0,18.2991,18.2991,18.2556,18.2749,284329.0
2024-08-21 12:30:00,18.93,18.935,18.865,18.9,206640.0,18.2701,18.2749,18.2074,18.2412,206640.0
2024-08-21 13:00:00,18.891,18.905,18.83,18.865,341156.0,18.2325,18.246,18.1736,18.2074,341156.0
2024-08-21 13:30:00,18.87,18.89,18.8,18.82,327612.0,18.2122,18.2315,18.1446,18.1639,327612.0
2024-08-21 14:00:00,18.82,18.87,18.79,18.86,599134.0,18.1639,18.2122,18.135,18.2025,599134.0
2024-08-21 14:30:00,18.855,18.91,18.855,18.865,346131.0,18.1977,18.2508,18.1977,18.2074,346131.0
2024-08-21 15:00:00,18.865,18.88,18.844,18.85,346823.0,18.2074,18.2218,18.1871,18.1929,346823.0
2024-08-21 15:30:00,18.85,18.88,18.83,18.845,924688.0,18.1929,18.2218,18.1736,18.1881,924688.0
2024-08-22 09:30:00,18.89,18.92,18.82,18.83,471500.0,18.2315,18.2605,18.1639,18.1736,471500.0
2024-08-22 10:00:00,18.82,18.83,18.66,18.725,1524083.0,18.1639,18.1736,18.0095,18.0723,1524083.0
2024-08-22 10:30:00,18.72,18.74,18.675,18.71,448549.0,18.0674,18.0867,18.024,18.0578,448549.0
2024-08-22 11:00:00,18.7,18.76,18.69,18.755,289362.0,18.0481,18.106,18.0385,18.1012,289362.0
2024-08-22 11:30:00,18.75,18.815,18.745,18.8,384986.0,18.0964,18.1591,18.0916,18.1446,384986.0
2024-08-22 12:00:00,18.8,18.85,18.78,18.835,320417.0,18.1446,18.1929,18.1253,18.1784,320417.0
2024-08-22 12:30:00,18.83,18.905,18.82,18.855,583341.0,18.1736,18.246,18.1639,18.1977,583341.0
2024-08-22 13:00:00,18.85,18.905,18.825,18.875,197909.0,18.1929,18.246,18.1688,18.217,197909.0
2024-08-22 13:30:00,18.87,18.87,18.81,18.835,316533.0,18.2122,18.2122,18.1543,18.1784,316533.0
2024-08-22 14:00:00,18.84,18.92,18.825,18.86,248140.0,18.1832,18.2605,18.1688,18.2025,248140.0
2024-08-22 14:30:00,18.86,18.86,18.805,18.815,210018.0,18.2025,18.2025,18.1495,18.1591,210018.0
2024-08-22 15:00:00,18.82,18.845,18.775,18.8,243260.0,18.1639,18.1881,18.1205,18.1446,243260.0
2024-08-22 15:30:00,18.8,18.8,18.69,18.74,1019107.0,18.1446,18.1446,18.0385,18.0867,1019107.0
2024-08-23 09:30:00,19.0,19.05,18.81,18.84,312425.0,18.3377,18.3859,18.1543,18.1832,312425.0
2024-08-23 10:00:00,18.85,19.025,18.85,18.985,337417.0,18.1929,18.3618,18.1929,18.3232,337417.0
2024-08-23 10:30:00,18.99,19.075,18.955,19.005,529921.0,18.328,18.4101,18.2942,18.3425,529921.0
2024-08-23 11:00:00,19.005,19.045,18.98,19.025,140814.0,18.3425,18.3811,18.3184,18.3618,140814.0
2024-08-23 11:30:00,19.025,19.04,18.915,18.925,204532.0,18.3618,18.3763,18.2556,18.2653,204532.0
2024-08-23 12:00:00,18.925,18.935,18.845,18.895,213916.0,18.2653,18.2749,18.1881,18.2363,213916.0
2024-08-23 12:30:00,18.8925,19.005,18.8925,18.98,170782.0,18.2339,18.3425,18.2339,18.3184,170782.0
2024-08-23 13:00:00,18.98,19.06,18.9739,19.05,120768.0,18.3184,18.3956,18.3125,18.3859,120768.0
2024-08-23 13:30:00,19.045,19.05,19.005,19.015,172582.0,18.3811,18.3859,18.3425,18.3521,172582.0
2024-08-23 14:00:00,19.015,19.015,18.955,19.005,105312.0,18.3521,18.3521,18.2942,18.3425,105312.0
2024-08-23 14:30:00,19.005,19.01,18.97,19.005,100073.0,18.3425,18.3473,18.3087,18.3425,100073.0
2024-08-23 15:00:00,19.005,19.02,18.98,19.005,112533.0,18.3425,18.357,18.3184,18.3425,112533.0
2024-08-23 15:30:00,19.005,19.06,18.96,19.06,599135.0,18.3425,18.3956,18.2991,18.3956,599135.0
2024-08-26 09:30:00,19.46,19.635,19.4,19.535,1036355.0,18.7816,18.9505,18.7237,18.854,1036355.0
2024-08-26 10:00:00,19.53,19.545,19.375,19.445,610025.0,18.8492,18.8637,18.6996,18.7672,610025.0
2024-08-26 10:30:00,19.445,19.464,19.345,19.3502,432914.0,18.7672,18.7855,18.6706,18.6757,432914.0
2024-08-26 11:00:00,19.355,19.365,19.1601,19.18,493278.0,18.6803,18.6899,18.4922,18.5114,493278.0
2024-08-26 11:30:00,19.18,19.28,19.17,19.26,517912.0,18.5114,18.6079,18.5017,18.5886,517912.0
2024-08-26 12:00:00,19.26,19.33,19.254,19.33,182786.0,18.5886,18.6562,18.5828,18.6562,182786.0
2024-08-26 12:30:00,19.33,19.34,19.29,19.33,347307.0,18.6562,18.6658,18.6176,18.6562,347307.0
2024-08-26 13:00:00,19.33,19.36,19.3,19.31,377557.0,18.6562,18.6851,18.6272,18.6369,377557.0
2024-08-26 13:30:00,19.31,19.315,19.24,19.285,721783.0,18.6369,18.6417,18.5693,18.6127,721783.0
2024-08-26 14:00:00,19.285,19.29,19.235,19.255,679786.0,18.6127,18.6176,18.5645,18.5838,679786.0
2024-08-26 14:30:00,19.25,19.27,19.2101,19.27,327366.0,18.579,18.5983,18.5404,18.5983,327366.0
2024-08-26 15:00:00,19.27,19.306,19.235,19.295,226426.0,18.5983,18.633,18.5645,18.6224,226426.0
2024-08-26 15:30:00,19.295,19.3399,19.265,19.28,613557.0,18.6224,18.6657,18.5934,18.6079,613557.0
2024-08-27 09:30:00,19.21,19.21,19.03,19.115,409323.0,18.5403,18.5403,18.3666,18.4487,409323.0
2024-08-27 10:00:00,19.11,19.17,19.08,19.135,592223.0,18.4438,18.5017,18.4149,18.468,592223.0
2024-08-27 10:30:00,19.13,19.135,19.0305,19.08,462298.0,18.4631,18.468,18.3671,18.4149,462298.0
2024-08-27 11:00:00,19.08,19.0966,19.015,19.055,221641.0,18.4149,18.4309,18.3521,18.3907,221641.0
2024-08-27 11:30:00,19.05,19.05,18.9901,19.026,275804.0,18.3859,18.3859,18.3281,18.3628,275804.0
2024-08-27 12:00:00,19.025,19.03,18.96,18.975,175057.0,18.3618,18.3666,18.2991,18.3135,175057.0
2024-08-27 12:30:00,18.975,18.975,18.87,18.875,782399.0,18.3135,18.3135,18.2122,18.217,782399.0
2024-08-27 13:00:00,18.87,18.886,18.82,18.835,611810.0,18.2122,18.2276,18.1639,18.1784,611810.0
2024-08-27 13:30:00,18.835,18.865,18.775,18.825,367813.0,18.1784,18.2074,18.1205,18.1688,367813.0
2024-08-27 14:00:00,18.825,18.855,18.805,18.81,361790.0,18.1688,18.1977,18.1495,18.1543,361790.0
2024-08-27 14:30:00,18.81,18.85,18.78,18.79,214047.0,18.1543,18.1929,18.1253,18.135,214047.0
2024-08-27 15:00:00,18.795,18.845,18.775,18.825,351453.0,18.1398,18.1881,18.1205,18.1688,351453.0
2024-08-27 15:30:00,18.82,18.825,18.73,18.78,1262413.0,18.1639,18.1688,18.0771,18.1253,1262413.0
2024-08-28 09:30:00,18.59,18.73,18.512,18.73,384261.0,17.942,18.0771,17.8667,18.0771,384261.0
2024-08-28 10:00:00,18.72,18.76,18.595,18.615,155497.0,18.0674,18.106,17.9468,17.9661,155497.0
2024-08-28 10:30:00,18.62,18.855,18.59,18.855,574577.0,17.9709,18.1977,17.942,18.1977,574577.0
2024-08-28 11:00:00,18.8501,18.855,18.72,18.745,549487.0,18.193,18.1977,18.0674,18.0916,549487.0
2024-08-28 11:30:00,18.75,18.7795,18.715,18.735,278277.0,18.0964,18.1249,18.0626,18.0819,278277.0
2024-08-28 12:00:00,18.73,18.73,18.65,18.665,283131.0,18.0771,18.0771,17.9999,18.0143,283131.0
2024-08-28 12:30:00,18.665,18.735,18.665,18.6701,142336.0,18.0143,18.0819,18.0143,18.0193,142336.0
2024-08-28 13:00:00,18.67,18.696,18.63,18.655,129754.0,18.0192,18.0443,17.9806,18.0047,129754.0
2024-08-28 13:30:00,18.66,18.69,18.62,18.665,242602.0,18.0095,18.0385,17.9709,18.0143,242602.0
2024-08-28 14:00:00,18.67,18.706,18.65,18.66,274056.0,18.0192,18.0539,17.9999,18.0095,274056.0
2024-08-28 14:30:00,18.665,18.695,18.64,18.695,193205.0,18.0143,18.0433,17.9902,18.0433,193205.0
2024-08-28 15:00:00,18.696,18.696,18.64,18.68,193222.0,18.0443,18.0443,17.9902,18.0288,193222.0
2024-08-28 15:30:00,18.675,18.72,18.635,18.705,1365899.0,18.024,18.0674,17.9854,18.0529,1365899.0
2024-08-29 09:30:00,18.88,18.9,18.76,18.83,314071.0,18.2218,18.2412,18.106,18.1736,314071.0
2024-08-29 10:00:00,18.84,19.0,18.815,18.925,395351.0,18.1832,18.3377,18.1591,18.2653,395351.0
2024-08-29 10:30:00,18.93,18.94,18.86,18.925,261038.0,18.2701,18.2798,18.2025,18.2653,261038.0
2024-08-29 11:00:00,18.93,18.99,18.895,18.96,284483.0,18.2701,18.328,18.2363,18.2991,284483.0
2024-08-29 11:30:00,18.966,19.015,18.895,19.0,164613.0,18.3049,18.3521,18.2363,18.3377,164613.0
2024-08-29 12:00:00,19.0,19.0599,18.995,19.035,193445.0,18.3377,18.3955,18.3328,18.3714,193445.0
2024-08-29 12:30:00,19.035,19.05,18.975,19.035,187084.0,18.3714,18.3859,18.3135,18.3714,187084.0
2024-08-29 13:00:00,19.035,19.06,19.01,19.015,180524.0,18.3714,18.3956,18.3473,18.3521,180524.0
2024-08-29 13:30:00,19.015,19.05,18.9892,19.035,202939.0,18.3521,18.3859,18.3272,18.3714,202939.0
2024-08-29 14:00:00,19.03,19.04,18.985,19.0,234295.0,18.3666,18.3763,18.3232,18.3377,234295.0
2024-08-29 14:30:00,19.0,19.0,18.89,18.945,361544.0,18.3377,18.3377,18.2315,18.2846,361544.0
2024-08-29 15:00:00,18.94,19.025,18.91,19.015,415481.0,18.2798,18.3618,18.2508,18.3521,415481.0
2024-08-29 15:30:00,19.01,19.035,18.94,18.95,767664.0,18.3473,18.3714,18.2798,18.2894,767664.0
2024-08-30 09:30:00,18.76,18.77,18.57,18.6,998697.0,18.106,18.1157,17.9227,17.9516,998697.0
2024-08-30 10:00:00,18.6,18.61,18.41,18.43,661731.0,17.9516,17.9613,17.7682,17.7875,661731.0
2024-08-30 10:30:00,18.43,18.49,18.37,18.49,703157.0,17.7875,17.8454,17.7296,17.8454,703157.0
2024-08-30 11:00:00,18.4845,18.5498,18.45,18.485,350149.0,17.8401,17.9032,17.8068,17.8406,350149.0
2024-08-30 11:30:00,18.48,18.486,18.405,18.465,218813.0,17.8358,17.8416,17.7634,17.8213,218813.0
2024-08-30 12:00:00,18.46,18.485,18.395,18.435,215187.0,17.8165,17.8406,17.7538,17.7924,215187.0
2024-08-30 12:30:00,18.44,18.445,18.4095,18.425,216675.0,17.7972,17.802,17.7678,17.7827,216675.0
2024-08-30 13:00:00,18.42,18.445,18.405,18.44,114793.0,17.7779,17.802,17.7634,17.7972,114793.0
2024-08-30 13:30:00,18.45,18.471,18.444,18.46,104991.0,17.8068,17.8271,17.801,17.8165,104991.0
2024-08-30 14:00:00,18.46,18.485,18.445,18.47,205545.0,17.8165,17.8406,17.802,17.8261,205545.0
2024-08-30 14:30:00,18.4701,18.4967,18.45,18.495,191199.0,17.8262,17.8519,17.8068,17.8503,191199.0
2024-08-30 15:00:00,18.49,18.495,18.4,18.444,915494.0,17.8454,17.8503,17.7586,17.801,915494.0
2024-08-30 15:30:00,18.445,18.59,18.43,18.53,1277018.0,17.802,17.942,17.7875,17.884,1277018.0
2024-09-03 09:30:00,18.19,18.28,17.98,18.02,522916.0,17.5559,17.6428,17.3532,17.3918,522916.0
2024-09-03 10:00:00,18.0,18.0,17.83,17.955,497557.0,17.3725,17.3725,17.2085,17.3291,497557.0
2024-09-03 10:30:00,17.95,17.98,17.915,17.925,297800.0,17.3243,17.3532,17.2905,17.3001,297800.0
2024-09-03 11:00:00,17.925,17.95,17.875,17.935,380493.0,17.3001,17.3243,17.2519,17.3098,380493.0
2024-09-03 11:30:00,17.93,17.95,17.89,17.925,462562.0,17.305,17.3243,17.2664,17.3001,462562.0
2024-09-03 12:00:00,17.925,18.04,17.925,18.035,370467.0,17.3001,17.4111,17.3001,17.4063,370467.0
2024-09-03 12:30:00,18.04,18.06,17.98,17.985,356690.0,17.4111,17.4304,17.3532,17.358,356690.0
2024-09-03 13:00:00,17.985,18.02,17.96,18.005,215337.0,17.358,17.3918,17.3339,17.3774,215337.0
2024-09-03 13:30:00,18.0,18.025,17.97,17.975,309777.0,17.3725,17.3967,17.3436,17.3484,309777.0
2024-09-03 14:00:00,17.97,17.975,17.9,17.94,298609.0,17.3436,17.3484,17.276,17.3146,298609.0
2024-09-03 14:30:00,17.94,17.97,17.925,17.95,231266.0,17.3146,17.3436,17.3001,17.3243,231266.0
2024-09-03 15:00:00,17.95,17.99,17.94,17.975,180104.0,17.3243,17.3629,17.3146,17.3484,180104.0
2024-09-03 15:30:00,17.979,18.01,17.94,17.975,1077573.0,17.3523,17.3822,17.3146,17.3484,1077573.0
2024-09-04 09:30:00,17.92,18.07,17.79,17.92,350425.0,17.2953,17.4401,17.1698,17.2953,350425.0
2024-09-04 10:00:00,17.92,17.99,17.865,17.8989,431335.0,17.2953,17.3629,17.2422,17.2749,431335.0
2024-09-04 10:30:00,17.9,18.085,17.86,18.02,907767.0,17.276,17.4546,17.2374,17.3918,907767.0
2024-09-04 11:00:00,18.02,18.09,17.935,17.935,469289.0,17.3918,17.4594,17.3098,17.3098,469289.0
2024-09-04 11:30:00,17.945,17.99,17.87,17.9,401580.0,17.3194,17.3629,17.2471,17.276,401580.0
2024-09-04 12:00:00,17.9,17.915,17.875,17.885,102607.0,17.276,17.2905,17.2519,17.2615,102607.0
2024-09-04 12:30:00,17.88,17.935,17.875,17.9,151186.0,17.2567,17.3098,17.2519,17.276,151186.0
2024-09-04 13:00:00,17.9,17.92,17.85,17.85,187269.0,17.276,17.2953,17.2278,17.2278,187269.0
2024-09-04 13:30:00,17.85,17.86,17.75,17.785,244856.0,17.2278,17.2374,17.1312,17.165,244856.0
2024-09-04 14:00:00,17.79,17.85,17.77,17.84,288523.0,17.1698,17.2278,17.1505,17.2181,288523.0
2024-09-04 14:30:00,17.835,17.845,17.76,17.7699,163751.0,17.2133,17.2229,17.1409,17.1504,163751.0
2024-09-04 15:00:00,17.76,17.76,17.7,17.73,191262.0,17.1409,17.1409,17.083,17.1119,191262.0
2024-09-04 15:30:00,17.7212,17.7212,17.595,17.63,832558.0,17.1034,17.1034,16.9816,17.0154,832558.0
2024-09-05 09:30:00,17.79,17.85,17.565,17.59,496617.0,17.1698,17.2278,16.9527,16.9768,496617.0
2024-09-05 10:00:00,17.59,17.75,17.575,17.635,898521.0,16.9768,17.1312,16.9623,17.0202,898521.0
2024-09-05 10:30:00,17.6399,17.68,17.605,17.62,583202.0,17.025,17.0637,16.9913,17.0058,583202.0
2024-09-05 11:00:00,17.63,17.65,17.51,17.525,657935.0,17.0154,17.0347,16.8996,16.9141,657935.0
2024-09-05 11:30:00,17.5201,17.55,17.45,17.455,531162.0,16.9094,16.9382,16.8417,16.8465,531162.0
2024-09-05 12:00:00,17.455,17.48,17.385,17.46,711202.0,16.8465,16.8707,16.779,16.8513,711202.0
2024-09-05 12:30:00,17.45,17.49,17.43,17.48,335449.0,16.8417,16.8803,16.8224,16.8707,335449.0
2024-09-05 13:00:00,17.475,17.49,17.41,17.41,536831.0,16.8658,16.8803,16.8031,16.8031,536831.0
2024-09-05 13:30:00,17.41,17.43,17.38,17.39,592496.0,16.8031,16.8224,16.7741,16.7838,592496.0
2024-09-05 14:00:00,17.395,17.4,17.28,17.29,379113.0,16.7886,16.7934,16.6776,16.6873,379113.0
2024-09-05 14:30:00,17.29,17.35,17.29,17.31,201983.0,16.6873,16.7452,16.6873,16.7066,201983.0
2024-09-05 15:00:00,17.301,17.305,17.205,17.285,644589.0,16.6979,16.7018,16.6052,16.6825,644589.0
2024-09-05 15:30:00,17.29,17.3,17.17,17.17,1373084.0,16.6873,16.6969,16.5715,16.5715,1373084.0
2024-09-06 09:30:00,17.27,17.38,17.155,17.28,392916.0,16.668,16.7741,16.557,16.6776,392916.0
2024-09-06 10:00:00,17.275,17.285,17.125,17.135,303145.0,16.6728,16.6825,16.528,16.5377,303145.0
2024-09-06 10:30:00,17.14,17.14,16.905,16.948,312364.0,16.5425,16.5425,16.3157,16.3572,312364.0
2024-09-06 11:00:00,16.945,17.09,16.84,16.8701,518403.0,16.3543,16.4942,16.253,16.282,518403.0
2024-09-06 11:30:00,16.87,16.9,16.775,16.805,284338.0,16.2819,16.3109,16.1902,16.2192,284338.0
2024-09-06 12:00:00,16.8,16.825,16.755,16.77,487658.0,16.2144,16.2385,16.1709,16.1854,487658.0
2024-09-06 12:30:00,16.775,16.85,16.76,16.8487,594504.0,16.1902,16.2626,16.1758,16.2614,594504.0
2024-09-06 13:00:00,16.845,16.91,16.84,16.885,288845.0,16.2578,16.3205,16.253,16.2964,288845.0
2024-09-06 13:30:00,16.88,16.88,16.815,16.825,279944.0,16.2916,16.2916,16.2288,16.2385,279944.0
2024-09-06 14:00:00,16.83,16.835,16.75,16.795,457670.0,16.2433,16.2481,16.1661,16.2095,457670.0
2024-09-06 14:30:00,16.795,16.815,16.77,16.805,320270.0,16.2095,16.2288,16.1854,16.2192,320270.0
2024-09-06 15:00:00,16.8075,16.865,16.8,16.845,289441.0,16.2216,16.2771,16.2144,16.2578,289441.0
2024-09-06 15:30:00,16.845,16.915,16.79,16.85,975332.0,16.2578,16.3253,16.2047,16.2626,975332.0
2024-09-09 09:30:00,16.86,16.96,16.8,16.85,271941.0,16.2723,16.3688,16.2144,16.2626,271941.0
2024-09-09 10:00:00,16.845,16.94,16.835,16.835,391775.0,16.2578,16.3495,16.2481,16.2481,391775.0
2024-09-09 10:30:00,16.835,16.87,16.795,16.795,328167.0,16.2481,16.2819,16.2095,16.2095,328167.0
2024-09-09 11:00:00,16.795,16.84,16.73,16.76,297817.0,16.2095,16.253,16.1468,16.1758,297817.0
2024-09-09 11:30:00,16.77,16.825,16.76,16.79,315746.0,16.1854,16.2385,16.1758,16.2047,315746.0
2024-09-09 12:00:00,16.79,16.845,16.77,16.83,259930.0,16.2047,16.2578,16.1854,16.2433,259930.0
2024-09-09 12:30:00,16.835,16.855,16.81,16.82,444624.0,16.2481,16.2674,16.224,16.2337,444624.0
2024-09-09 13:00:00,16.825,16.83,16.785,16.8157,269458.0,16.2385,16.2433,16.1999,16.2295,269458.0
2024-09-09 13:30:00,16.815,16.818,16.77,16.79,262466.0,16.2288,16.2317,16.1854,16.2047,262466.0
2024-09-09 14:00:00,16.8,16.81,16.775,16.775,185467.0,16.2144,16.224,16.1902,16.1902,185467.0
2024-09-09 14:30:00,16.77,16.815,16.765,16.805,468954.0,16.1854,16.2288,16.1806,16.2192,468954.0
2024-09-09 15:00:00,16.805,16.82,16.705,16.71,759525.0,16.2192,16.2337,16.1227,16.1275,759525.0
2024-09-09 15:30:00,16.71,16.72,16.61,16.65,1560996.0,16.1275,16.1371,16.031,16.0696,1560996.0
2024-09-10 09:30:00,16.65,16.7,16.15,16.18,722224.0,16.0696,16.1178,15.587,15.616,722224.0
2024-09-10 10:00:00,16.165,16.22,15.95,15.97,1111575.0,15.6015,15.6546,15.394,15.4133,1111575.0
2024-09-10 10:30:00,15.97,16.15,15.955,16.115,1024075.0,15.4133,15.587,15.3988,15.5532,1024075.0
2024-09-10 11:00:00,16.11,16.17,16.06,16.115,455664.0,15.5484,15.6063,15.5002,15.5532,455664.0
2024-09-10 11:30:00,16.11,16.15,16.07,16.145,669605.0,15.5484,15.587,15.5098,15.5822,669605.0
2024-09-10 12:00:00,16.145,16.225,16.12,16.165,631132.0,15.5822,15.6594,15.5581,15.6015,631132.0
2024-09-10 12:30:00,16.165,16.22,16.1621,16.165,811943.0,15.6015,15.6546,15.5987,15.6015,811943.0
2024-09-10 13:00:00,16.165,16.178,16.09,16.1,348486.0,15.6015,15.614,15.5291,15.5388,348486.0
2024-09-10 13:30:00,16.1,16.145,16.09,16.135,262079.0,15.5388,15.5822,15.5291,15.5725,262079.0
2024-09-10 14:00:00,16.135,16.21,16.12,16.209,579028.0,15.5725,15.6449,15.5581,15.644,579028.0
2024-09-10 14:30:00,16.2099,16.26,16.2099,16.244,511297.0,15.6448,15.6932,15.6448,15.6777,511297.0
2024-09-10 15:00:00,16.245,16.25,16.205,16.24,341991.0,15.6787,15.6835,15.6401,15.6739,341991.0
2024-09-10 15:30:00,16.24,16.275,16.23,16.24,1373327.0,15.6739,15.7077,15.6642,15.6739,1373327.0
2024-09-11 09:30:00,16.48,16.59,16.055,16.09,1008554.0,15.9055,16.0117,15.4953,15.5291,1008554.0
2024-09-11 10:00:00,16.1,16.1,15.905,15.945,1007611.0,15.5388,15.5388,15.3506,15.3892,1007611.0
2024-09-11 10:30:00,15.94,15.945,15.825,15.945,381598.0,15.3843,15.3892,15.2733,15.3892,381598.0
2024-09-11 11:00:00,15.9471,16.03,15.9338,16.0002,446395.0,15.3912,15.4712,15.3784,15.4424,446395.0
2024-09-11 11:30:00,16.0079,16.095,16.004,16.055,489490.0,15.4499,15.5339,15.4461,15.4953,489490.0
2024-09-11 12:00:00,16.05,16.115,16.02,16.025,279563.0,15.4905,15.5532,15.4615,15.4664,279563.0
2024-09-11 12:30:00,16.025,16.215,16.025,16.155,474652.0,15.4664,15.6498,15.4664,15.5918,474652.0
2024-09-11 13:00:00,16.15,16.27,16.15,16.175,522219.0,15.587,15.7028,15.587,15.6111,522219.0
2024-09-11 13:30:00,16.17,16.24,16.16,16.1797,425096.0,15.6063,15.6739,15.5967,15.6157,425096.0
2024-09-11 14:00:00,16.18,16.18,16.11,16.165,445778.0,15.616,15.616,15.5484,15.6015,445778.0
2024-09-11 14:30:00,16.16,16.21,16.14,16.145,508604.0,15.5967,15.6449,15.5774,15.5822,508604.0
2024-09-11 15:00:00,16.145,16.17,16.13,16.16,308747.0,15.5822,15.6063,15.5677,15.5967,308747.0
2024-09-11 15:30:00,16.16,16.18,16.135,16.165,1333304.0,15.5967,15.616,15.5725,15.6015,1333304.0
2024-09-12 09:30:00,16.25,16.27,16.03,16.045,725118.0,15.6835,15.7028,15.4712,15.4857,725118.0
2024-09-12 10:00:00,16.045,16.18,15.995,16.145,777410.0,15.4857,15.616,15.4374,15.5822,777410.0
2024-09-12 10:30:00,16.15,16.27,16.14,16.245,945186.0,15.587,15.7028,15.5774,15.6787,945186.0
2024-09-12 11:00:00,16.24,16.295,16.22,16.275,1114109.0,15.6739,15.727,15.6546,15.7077,1114109.0
2024-09-12 11:30:00,16.275,16.28,16.2,16.225,601980.0,15.7077,15.7125,15.6353,15.6594,601980.0
2024-09-12 12:00:00,16.22,16.25,16.2101,16.23,386138.0,15.6546,15.6835,15.645,15.6642,386138.0
2024-09-12 12:30:00,16.225,16.26,16.21,16.25,279703.0,15.6594,15.6932,15.6449,15.6835,279703.0
2024-09-12 13:00:00,16.25,16.27,16.23,16.24,727245.0,15.6835,15.7028,15.6642,15.6739,727245.0
2024-09-12 13:30:00,16.235,16.265,16.225,16.245,331302.0,15.6691,15.698,15.6594,15.6787,331302.0
2024-09-12 14:00:00,16.25,16.265,16.19,16.205,391245.0,15.6835,15.698,15.6256,15.6401,391245.0
2024-09-12 14:30:00,16.205,16.22,16.14,16.18,372150.0,15.6401,15.6546,15.5774,15.616,372150.0
2024-09-12 15:00:00,16.1799,16.24,16.174,16.24,377441.0,15.6159,15.6739,15.6102,15.6739,377441.0
2024-09-12 15:30:00,16.23,16.25,16.2,16.25,1102860.0,15.6642,15.6835,15.6353,15.6835,1102860.0
2024-09-13 09:30:00,16.23,16.27,16.205,16.23,1115706.0,15.7928,15.8318,15.7685,15.7928,1115706.0
2024-09-13 10:00:00,16.235,16.44,16.2,16.395,712550.0,15.7977,15.9972,15.7636,15.9534,712550.0
2024-09-13 10:30:00,16.4,16.41,16.33,16.4,920368.0,15.9582,15.968,15.8901,15.9582,920368.0
2024-09-13 11:00:00,16.4,16.4079,16.35,16.364,765989.0,15.9582,15.9659,15.9096,15.9232,765989.0
2024-09-13 11:30:00,16.365,16.425,16.35,16.385,631980.0,15.9242,15.9826,15.9096,15.9437,631980.0
2024-09-13 12:00:00,16.385,16.41,16.3745,16.4,444022.0,15.9437,15.968,15.9334,15.9582,444022.0
2024-09-13 12:30:00,16.4,16.41,16.32,16.325,376972.0,15.9582,15.968,15.8804,15.8853,376972.0
2024-09-13 13:00:00,16.32,16.32,16.15,16.16,324418.0,15.8804,15.8804,15.715,15.7247,324418.0
2024-09-13 13:30:00,16.155,16.205,16.155,16.195,472095.0,15.7198,15.7685,15.7198,15.7588,472095.0
2024-09-13 14:00:00,16.195,16.22,16.165,16.195,441431.0,15.7588,15.7831,15.7296,15.7588,441431.0
2024-09-13 14:30:00,16.195,16.21,16.185,16.21,309793.0,15.7588,15.7734,15.749,15.7734,309793.0
2024-09-13 15:00:00,16.205,16.215,16.19,16.21,445342.0,15.7685,15.7782,15.7539,15.7734,445342.0
2024-09-13 15:30:00,16.21,16.24,16.19,16.21,1656307.0,15.7734,15.8026,15.7539,15.7734,1656307.0
2024-09-16 09:30:00,16.33,16.495,16.14,16.305,1913387.0,15.8901,16.0507,15.7053,15.8658,1913387.0
2024-09-16 10:00:00,16.305,16.36,16.2,16.265,1130396.0,15.8658,15.9193,15.7636,15.8269,1130396.0
2024-09-16 10:30:00,16.265,16.27,16.19,16.25,705867.0,15.8269,15.8318,15.7539,15.8123,705867.0
2024-09-16 11:00:00,16.25,16.25,16.175,16.2,703238.0,15.8123,15.8123,15.7393,15.7636,703238.0
2024-09-16 11:30:00,16.19,16.385,16.19,16.355,813261.0,15.7539,15.9437,15.7539,15.9145,813261.0
2024-09-16 12:00:00,16.355,16.415,16.34,16.405,840230.0,15.9145,15.9728,15.8999,15.9631,840230.0
2024-09-16 12:30:00,16.405,16.415,16.36,16.4,599058.0,15.9631,15.9728,15.9193,15.9582,599058.0
2024-09-16 13:00:00,16.4,16.43,16.39,16.395,382909.0,15.9582,15.9874,15.9485,15.9534,382909.0
2024-09-16 13:30:00,16.395,16.45,16.39,16.447,362979.0,15.9534,16.0069,15.9485,16.004,362979.0
2024-09-16 14:00:00,16.4465,16.46,16.345,16.355,445562.0,16.0035,16.0166,15.9047,15.9145,445562.0
2024-09-16 14:30:00,16.355,16.42,16.355,16.42,747415.0,15.9145,15.9777,15.9145,15.9777,747415.0
2024-09-16 15:00:00,16.415,16.43,16.385,16.43,699546.0,15.9728,15.9874,15.9437,15.9874,699546.0
2024-09-16 15:30:00,16.435,16.51,16.43,16.44,2352978.0,15.9923,16.0653,15.9874,15.9972,2352978.0
2024-09-17 09:30:00,16.43,16.605,16.35,16.54,769508.0,15.9874,16.1577,15.9096,16.0945,769508.0
2024-09-17 10:00:00,16.53,16.64,16.5,16.615,864200.0,16.0847,16.1918,16.0556,16.1675,864200.0
2024-09-17 10:30:00,16.61,16.62,16.51,16.525,627863.0,16.1626,16.1723,16.0653,16.0799,627863.0
2024-09-17 11:00:00,16.53,16.575,16.52,16.535,544930.0,16.0847,16.1285,16.075,16.0896,544930.0
2024-09-17 11:30:00,16.53,16.625,16.5,16.575,482884.0,16.0847,16.1772,16.0556,16.1285,482884.0
2024-09-17 12:00:00,16.57,16.6,16.54,16.565,1021502.0,16.1237,16.1529,16.0945,16.1188,1021502.0
2024-09-17 12:30:00,16.56,16.61,16.504,16.585,611806.0,16.1139,16.1626,16.0594,16.1383,611806.0
2024-09-17 13:00:00,16.585,16.616,16.56,16.595,442344.0,16.1383,16.1684,16.1139,16.148,442344.0
2024-09-17 13:30:00,16.595,16.626,16.55,16.555,660710.0,16.148,16.1782,16.1042,16.1091,660710.0
2024-09-17 14:00:00,16.55,16.58,16.5245,16.555,756606.0,16.1042,16.1334,16.0794,16.1091,756606.0
2024-09-17 14:30:00,16.55,16.59,16.544,16.56,338200.0,16.1042,16.1431,16.0984,16.1139,338200.0
2024-09-17 15:00:00,16.56,16.655,16.56,16.655,664230.0,16.1139,16.2064,16.1139,16.2064,664230.0
2024-09-17 15:30:00,16.65,16.75,16.64,16.7187,2218834.0,16.2015,16.2988,16.1918,16.2684,2218834.0
2024-09-18 09:30:00,16.64,16.69,16.54,16.54,276752.0,16.1918,16.2404,16.0945,16.0945,276752.0
2024-09-18 10:00:00,16.54,16.555,16.5,16.51,539998.0,16.0945,16.1091,16.0556,16.0653,539998.0
2024-09-18 10:30:00,16.52,16.55,16.4649,16.485,398825.0,16.075,16.1042,16.0214,16.041,398825.0
2024-09-18 11:00:00,16.485,16.62,16.484,16.565,700263.0,16.041,16.1723,16.04,16.1188,700263.0
2024-09-18 11:30:00,16.565,16.595,16.515,16.5842,858890.0,16.1188,16.148,16.0702,16.1375,858890.0
2024-09-18 12:00:00,16.58,16.665,16.574,16.665,376315.0,16.1334,16.2161,16.1276,16.2161,376315.0
2024-09-18 12:30:00,16.665,16.71,16.65,16.6747,495406.0,16.2161,16.2599,16.2015,16.2256,495406.0
2024-09-18 13:00:00,16.675,16.7,16.64,16.6809,529948.0,16.2258,16.2502,16.1918,16.2316,529948.0
2024-09-18 13:30:00,16.69,16.716,16.6508,16.6706,589824.0,16.2404,16.2657,16.2023,16.2216,589824.0
2024-09-18 14:00:00,16.66,16.92,16.64,16.755,790509.0,16.2112,16.4642,16.1918,16.3037,790509.0
2024-09-18 14:30:00,16.75,16.8291,16.69,16.705,666905.0,16.2988,16.3758,16.2404,16.255,666905.0
2024-09-18 15:00:00,16.705,16.765,16.59,16.725,758239.0,16.255,16.3134,16.1431,16.2745,758239.0
2024-09-18 15:30:00,16.73,16.735,16.59,16.625,1019867.0,16.2794,16.2842,16.1431,16.1772,1019867.0
2024-09-19 09:30:00,16.98,17.1,16.87,16.925,449790.0,16.5226,16.6394,16.4156,16.4691,449790.0
2024-09-19 10:00:00,16.93,17.045,16.885,17.032,312864.0,16.474,16.5859,16.4302,16.5732,312864.0
2024-09-19 10:30:00,17.0399,17.06,16.89,16.93,344288.0,16.5809,16.6005,16.4351,16.474,344288.0
2024-09-19 11:00:00,16.925,17.05,16.9013,17.05,200260.0,16.4691,16.5907,16.446,16.5907,200260.0
2024-09-19 11:30:00,17.05,17.09,17.025,17.065,249384.0,16.5907,16.6297,16.5664,16.6053,249384.0
2024-09-19 12:00:00,17.0699,17.0994,17.05,17.065,156800.0,16.6101,16.6388,16.5907,16.6053,156800.0
2024-09-19 12:30:00,17.07,17.08,17.04,17.06,137646.0,16.6102,16.6199,16.581,16.6005,137646.0
2024-09-19 13:00:00,17.0694,17.08,17.05,17.0701,119242.0,16.6096,16.6199,16.5907,16.6103,119242.0
2024-09-19 13:30:00,17.07,17.16,17.07,17.155,286279.0,16.6102,16.6978,16.6102,16.6929,286279.0
2024-09-19 14:00:00,17.15,17.2,17.12,17.185,557237.0,16.688,16.7367,16.6589,16.7221,557237.0
2024-09-19 14:30:00,17.19,17.19,17.145,17.18,438086.0,16.727,16.727,16.6832,16.7172,438086.0
2024-09-19 15:00:00,17.18,17.2,17.16,17.17,468040.0,16.7172,16.7367,16.6978,16.7075,468040.0
2024-09-19 15:30:00,17.17,17.24,17.15,17.23,1668586.0,16.7075,16.7756,16.688,16.7659,1668586.0
2024-09-20 09:30:00,17.14,17.25,16.95,16.98,904847.0,16.6783,16.7854,16.4934,16.5226,904847.0
2024-09-20 10:00:00,16.97,17.06,16.94,17.035,654759.0,16.5129,16.6005,16.4837,16.5761,654759.0
2024-09-20 10:30:00,17.035,17.095,17.025,17.03,363358.0,16.5761,16.6345,16.5664,16.5713,363358.0
2024-09-20 11:00:00,17.035,17.08,17.015,17.055,525139.0,16.5761,16.6199,16.5567,16.5956,525139.0
2024-09-20 11:30:00,17.055,17.1165,16.98,17.1,687679.0,16.5956,16.6554,16.5226,16.6394,687679.0
2024-09-20 12:00:00,17.11,17.12,17.04,17.095,428245.0,16.6491,16.6589,16.581,16.6345,428245.0
2024-09-20 12:30:00,17.1,17.2,17.0825,17.18,361149.0,16.6394,16.7367,16.6224,16.7172,361149.0
2024-09-20 13:00:00,17.19,17.235,17.155,17.23,483550.0,16.727,16.7708,16.6929,16.7659,483550.0
2024-09-20 13:30:00,17.235,17.29,17.23,17.27,424351.0,16.7708,16.8243,16.7659,16.8048,424351.0
2024-09-20 14:00:00,17.275,17.28,17.19,17.195,433213.0,16.8097,16.8145,16.727,16.7318,433213.0
2024-09-20 14:30:00,17.1903,17.225,17.155,17.215,376783.0,16.7273,16.761,16.6929,16.7513,376783.0
2024-09-20 15:00:00,17.215,17.275,17.2,17.27,470353.0,16.7513,16.8097,16.7367,16.8048,470353.0
2024-09-20 15:30:00,17.27,17.31,17.1,17.11,1649415.0,16.8048,16.8437,16.6394,16.6491,1649415.0
2024-09-23 09:30:00,17.16,17.55,17.16,17.5357,998060.0,16.6978,17.0773,16.6978,17.0634,998060.0
2024-09-23 10:00:00,17.54,17.545,17.485,17.52,613144.0,17.0675,17.0724,17.014,17.0481,613144.0
2024-09-23 10:30:00,17.52,17.55,17.4201,17.455,406403.0,17.0481,17.0773,16.9509,16.9848,406403.0
2024-09-23 11:00:00,17.45,17.45,17.25,17.28,456163.0,16.98,16.98,16.7854,16.8145,456163.0
2024-09-23 11:30:00,17.275,17.28,17.2,17.215,309404.0,16.8097,16.8145,16.7367,16.7513,309404.0
2024-09-23 12:00:00,17.21,17.236,17.11,17.115,333456.0,16.7464,16.7717,16.6491,16.654,333456.0
2024-09-23 12:30:00,17.115,17.19,17.06,17.18,564722.0,16.654,16.727,16.6005,16.7172,564722.0
2024-09-23 13:00:00,17.185,17.24,17.16,17.2302,288974.0,16.7221,16.7756,16.6978,16.7661,288974.0
2024-09-23 13:30:00,17.235,17.275,17.234,17.264,333905.0,16.7708,16.8097,16.7698,16.799,333905.0
2024-09-23 14:00:00,17.26,17.29,17.225,17.27,333682.0,16.7951,16.8243,16.761,16.8048,333682.0
2024-09-23 14:30:00,17.27,17.276,17.225,17.2402,215652.0,16.8048,16.8107,16.761,16.7758,215652.0
2024-09-23 15:00:00,17.24,17.28,17.2,17.2,361593.0,16.7756,16.8145,16.7367,16.7367,361593.0
2024-09-23 15:30:00,17.2,17.21,17.14,17.2,822600.0,16.7367,16.7464,16.6783,16.7367,822600.0
2024-09-24 09:30:00,17.55,17.64,17.42,17.48,675001.0,17.0773,17.1648,16.9508,17.0092,675001.0
2024-09-24 10:00:00,17.48,17.52,17.43,17.475,289118.0,17.0092,17.0481,16.9605,17.0043,289118.0
2024-09-24 10:30:00,17.4718,17.5,17.355,17.485,476829.0,17.0012,17.0286,16.8875,17.014,476829.0
2024-09-24 11:00:00,17.485,17.56,17.41,17.415,961255.0,17.014,17.087,16.941,16.9459,961255.0
2024-09-24 11:30:00,17.415,17.445,17.354,17.405,273481.0,16.9459,16.9751,16.8866,16.9362,273481.0
2024-09-24 12:00:00,17.405,17.42,17.38,17.395,202169.0,16.9362,16.9508,16.9119,16.9264,202169.0
2024-09-24 12:30:00,17.39,17.48,17.375,17.425,444149.0,16.9216,17.0092,16.907,16.9556,444149.0
2024-09-24 13:00:00,17.425,17.44,17.365,17.365,231386.0,16.9556,16.9702,16.8973,16.8973,231386.0
2024-09-24 13:30:00,17.36,17.39,17.315,17.355,707663.0,16.8924,16.9216,16.8486,16.8875,707663.0
2024-09-24 14:00:00,17.36,17.44,17.35,17.425,305898.0,16.8924,16.9702,16.8827,16.9556,305898.0
2024-09-24 14:30:00,17.43,17.46,17.415,17.44,267910.0,16.9605,16.9897,16.9459,16.9702,267910.0
2024-09-24 15:00:00,17.44,17.46,17.42,17.455,335590.0,16.9702,16.9897,16.9508,16.9848,335590.0
2024-09-24 15:30:00,17.455,17.46,17.354,17.37,673848.0,16.9848,16.9897,16.8866,16.9021,673848.0
2024-09-25 09:30:00,17.27,17.33,17.165,17.215,750936.0,16.8048,16.8632,16.7026,16.7513,750936.0
2024-09-25 10:00:00,17.22,17.3,17.18,17.195,458186.0,16.7562,16.834,16.7172,16.7318,458186.0
2024-09-25 10:30:00,17.2,17.27,17.175,17.215,552804.0,16.7367,16.8048,16.7124,16.7513,552804.0
2024-09-25 11:00:00,17.22,17.269,17.174,17.185,436361.0,16.7562,16.8038,16.7114,16.7221,436361.0
2024-09-25 11:30:00,17.18,17.195,17.114,17.125,333593.0,16.7172,16.7318,16.653,16.6637,333593.0
2024-09-25 12:00:00,17.125,17.155,16.99,17.01,448507.0,16.6637,16.6929,16.5324,16.5518,448507.0
2024-09-25 12:30:00,17.0,17.0011,16.9,16.9299,368846.0,16.5421,16.5432,16.4448,16.4739,368846.0
2024-09-25 13:00:00,16.925,17.01,16.925,16.965,727626.0,16.4691,16.5518,16.4691,16.508,727626.0
2024-09-25 13:30:00,16.97,16.98,16.885,16.935,778995.0,16.5129,16.5226,16.4302,16.4788,778995.0
2024-09-25 14:00:00,16.935,17.0179,16.93,16.995,583129.0,16.4788,16.5595,16.474,16.5372,583129.0
2024-09-25 14:30:00,17.0,17.02,16.945,16.945,330992.0,16.5421,16.5615,16.4886,16.4886,330992.0
2024-09-25 15:00:00,16.945,16.955,16.93,16.935,343610.0,16.4886,16.4983,16.474,16.4788,343610.0
2024-09-25 15:30:00,16.935,17.03,16.914,17.0,2040522.0,16.4788,16.5713,16.4584,16.5421,2040522.0
2024-09-26 09:30:00,16.56,16.8,16.51,16.58,2940807.0,16.1139,16.3475,16.0653,16.1334,2940807.0
2024-09-26 10:00:00,16.575,16.665,16.49,16.505,1232800.0,16.1285,16.2161,16.0458,16.0604,1232800.0
2024-09-26 10:30:00,16.505,16.58,16.315,16.37,1797423.0,16.0604,16.1334,15.8755,15.9291,1797423.0
2024-09-26 11:00:00,16.37,16.37,16.24,16.35,705330.0,15.9291,15.9291,15.8026,15.9096,705330.0
2024-09-26 11:30:00,16.345,16.44,16.345,16.41,598313.0,15.9047,15.9972,15.9047,15.968,598313.0
2024-09-26 12:00:00,16.415,16.42,16.345,16.385,386643.0,15.9728,15.9777,15.9047,15.9437,386643.0
2024-09-26 12:30:00,16.3855,16.405,16.34,16.34,367823.0,15.9441,15.9631,15.8999,15.8999,367823.0
2024-09-26 13:00:00,16.35,16.3685,16.275,16.295,471087.0,15.9096,15.9276,15.8366,15.8561,471087.0
2024-09-26 13:30:00,16.295,16.355,16.265,16.325,498476.0,15.8561,15.9145,15.8269,15.8853,498476.0
2024-09-26 14:00:00,16.3299,16.4,16.325,16.385,499407.0,15.89,15.9582,15.8853,15.9437,499407.0
2024-09-26 14:30:00,16.38,16.4,16.345,16.355,1140974.0,15.9388,15.9582,15.9047,15.9145,1140974.0
2024-09-26 15:00:00,16.355,16.36,16.315,16.325,591502.0,15.9145,15.9193,15.8755,15.8853,591502.0
2024-09-26 15:30:00,16.325,16.325,16.26,16.29,1692645.0,15.8853,15.8853,15.822,15.8512,1692645.0
2024-09-27 09:30:00,16.4,16.48,16.365,16.44,353125.0,15.9582,16.0361,15.9242,15.9972,353125.0
2024-09-27 10:00:00,16.44,16.54,16.41,16.525,629297.0,15.9972,16.0945,15.968,16.0799,629297.0
2024-09-27 10:30:00,16.53,16.605,16.52,16.56,545320.0,16.0847,16.1577,16.075,16.1139,545320.0
2024-09-27 11:00:00,16.56,16.57,16.52,16.535,308409.0,16.1139,16.1237,16.075,16.0896,308409.0
2024-09-27 11:30:00,16.54,16.59,16.495,16.555,448960.0,16.0945,16.1431,16.0507,16.1091,448960.0
2024-09-27 12:00:00,16.56,16.62,16.5293,16.556,517224.0,16.1139,16.1723,16.0841,16.11,517224.0
2024-09-27 12:30:00,16.56,16.61,16.545,16.6,251382.0,16.1139,16.1626,16.0993,16.1529,251382.0
2024-09-27 13:00:00,16.595,16.62,16.5601,16.576,406542.0,16.148,16.1723,16.114,16.1295,406542.0
2024-09-27 13:30:00,16.575,16.575,16.49,16.5063,302320.0,16.1285,16.1285,16.0458,16.0617,302320.0
2024-09-27 14:00:00,16.505,16.61,16.5,16.55,517558.0,16.0604,16.1626,16.0556,16.1042,517558.0
2024-09-27 14:30:00,16.545,16.59,16.52,16.585,433820.0,16.0993,16.1431,16.075,16.1383,433820.0
2024-09-27 15:00:00,16.585,16.61,16.565,16.575,745494.0,16.1383,16.1626,16.1188,16.1285,745494.0
2024-09-27 15:30:00,16.57,16.695,16.57,16.63,1683354.0,16.1237,16.2453,16.1237,16.1821,1683354.0
2024-09-30 09:30:00,16.65,16.795,16.65,16.705,489456.0,16.2015,16.3426,16.2015,16.255,489456.0
2024-09-30 10:00:00,16.7,16.8599,16.68,16.79,480649.0,16.2502,16.4058,16.2307,16.3377,480649.0
2024-09-30 10:30:00,16.8,16.965,16.79,16.905,681306.0,16.3475,16.508,16.3377,16.4496,681306.0
2024-09-30 11:00:00,16.905,16.97,16.83,16.83,344217.0,16.4496,16.5129,16.3767,16.3767,344217.0
2024-09-30 11:30:00,16.835,16.87,16.8,16.8208,278409.0,16.3815,16.4156,16.3475,16.3677,278409.0
2024-09-30 12:00:00,16.82,16.8592,16.814,16.84,319400.0,16.3669,16.4051,16.3611,16.3864,319400.0
2024-09-30 12:30:00,16.845,16.86,16.774,16.785,507945.0,16.3913,16.4059,16.3222,16.3329,507945.0
2024-09-30 13:00:00,16.79,16.86,16.784,16.8437,230466.0,16.3377,16.4059,16.3319,16.39,230466.0
2024-09-30 13:30:00,16.845,16.85,16.76,16.78,377801.0,16.3913,16.3961,16.3086,16.328,377801.0
2024-09-30 14:00:00,16.78,16.785,16.6,16.65,438888.0,16.328,16.3329,16.1529,16.2015,438888.0
2024-09-30 14:30:00,16.65,16.765,16.62,16.755,361479.0,16.2015,16.3134,16.1723,16.3037,361479.0
2024-09-30 15:00:00,16.75,16.766,16.71,16.755,428612.0,16.2988,16.3144,16.2599,16.3037,428612.0
2024-09-30 15:30:00,16.755,16.7686,16.7,16.73,1103300.0,16.3037,16.3169,16.2502,16.2794,1103300.0
2024-10-01 09:30:00,16.52,17.125,16.52,17.05,745046.0,16.075,16.6637,16.075,16.5907,745046.0
2024-10-01 10:00:00,17.04,17.18,16.91,16.97,1244136.0,16.581,16.7172,16.4545,16.5129,1244136.0
2024-10-01 10:30:00,16.97,17.1008,16.92,17.1008,563339.0,16.5129,16.6402,16.4642,16.6402,563339.0
2024-10-01 11:00:00,17.11,17.255,17.04,17.225,313080.0,16.6491,16.7902,16.581,16.761,313080.0
2024-10-01 11:30:00,17.22,17.285,17.1016,17.11,492720.0,16.7562,16.8194,16.641,16.6491,492720.0
2024-10-01 12:00:00,17.1,17.215,17.09,17.19,549870.0,16.6394,16.7513,16.6297,16.727,549870.0
2024-10-01 12:30:00,17.18,17.275,17.14,17.245,1022711.0,16.7172,16.8097,16.6783,16.7805,1022711.0
2024-10-01 13:00:00,17.24,17.295,17.2,17.265,632946.0,16.7756,16.8291,16.7367,16.7999,632946.0
2024-10-01 13:30:00,17.26,17.285,17.21,17.225,313888.0,16.7951,16.8194,16.7464,16.761,313888.0
2024-10-01 14:00:00,17.23,17.25,17.14,17.1512,254608.0,16.7659,16.7854,16.6783,16.6892,254608.0
2024-10-01 14:30:00,17.155,17.21,17.14,17.14,258539.0,16.6929,16.7464,16.6783,16.6783,258539.0
2024-10-01 15:00:00,17.14,17.155,17.09,17.135,301382.0,16.6783,16.6929,16.6297,16.6735,301382.0
2024-10-01 15:30:00,17.14,17.17,17.08,17.165,1070141.0,16.6783,16.7075,16.6199,16.7026,1070141.0
2024-10-02 09:30:00,17.43,17.485,17.22,17.365,918284.0,16.9605,17.014,16.7562,16.8973,918284.0
2024-10-02 10:00:00,17.37,17.42,17.28,17.3032,644752.0,16.9021,16.9508,16.8145,16.8371,644752.0
2024-10-02 10:30:00,17.3,17.32,17.11,17.12,513586.0,16.834,16.8535,16.6491,16.6589,513586.0
2024-10-02 11:00:00,17.115,17.14,17.06,17.101,574660.0,16.654,16.6783,16.6005,16.6404,574660.0
2024-10-02 11:30:00,17.1,17.2,17.08,17.135,322593.0,16.6394,16.7367,16.6199,16.6735,322593.0
2024-10-02 12:00:00,17.13,17.16,17.11,17.11,241091.0,16.6686,16.6978,16.6491,16.6491,241091.0
2024-10-02 12:30:00,17.11,17.15,17.08,17.1199,379890.0,16.6491,16.688,16.6199,16.6588,379890.0
2024-10-02 13:00:00,17.115,17.16,17.1,17.145,181142.0,16.654,16.6978,16.6394,16.6832,181142.0
2024-10-02 13:30:00,17.145,17.15,17.1,17.135,198324.0,16.6832,16.688,16.6394,16.6735,198324.0
2024-10-02 14:00:00,17.135,17.14,17.044,17.06,268459.0,16.6735,16.6783,16.5849,16.6005,268459.0
2024-10-02 14:30:00,17.065,17.165,17.0614,17.145,225821.0,16.6053,16.7026,16.6018,16.6832,225821.0
2024-10-02 15:00:00,17.147,17.155,17.11,17.125,314753.0,16.6851,16.6929,16.6491,16.6637,314753.0
2024-10-02 15:30:00,17.125,17.23,17.125,17.21,1041376.0,16.6637,16.7659,16.6637,16.7464,1041376.0
2024-10-03 09:30:00,17.27,17.395,17.16,17.365,840000.0,16.8048,16.9264,16.6978,16.8973,840000.0
2024-10-03 10:00:00,17.37,17.645,17.34,17.59,1464884.0,16.9021,17.1697,16.8729,17.1162,1464884.0
2024-10-03 10:30:00,17.58,17.655,17.525,17.525,590182.0,17.1065,17.1794,17.0529,17.0529,590182.0
2024-10-03 11:00:00,17.53,17.555,17.475,17.5,162980.0,17.0578,17.0821,17.0043,17.0286,162980.0
2024-10-03 11:30:00,17.52,17.5899,17.49,17.55,182036.0,17.0481,17.1161,17.0189,17.0773,182036.0
2024-10-03 12:00:00,17.545,17.665,17.545,17.6011,273835.0,17.0724,17.1892,17.0724,17.127,273835.0
2024-10-03 12:30:00,17.605,17.655,17.5809,17.63,306876.0,17.1308,17.1794,17.1073,17.1551,306876.0
2024-10-03 13:00:00,17.635,17.71,17.615,17.685,676084.0,17.16,17.233,17.1405,17.2086,676084.0
2024-10-03 13:30:00,17.68,17.73,17.674,17.72,378939.0,17.2038,17.2524,17.1979,17.2427,378939.0
2024-10-03 14:00:00,17.72,17.775,17.6935,17.74,464025.0,17.2427,17.2962,17.2169,17.2622,464025.0
2024-10-03 14:30:00,17.74,17.78,17.73,17.76,392373.0,17.2622,17.3011,17.2524,17.2816,392373.0
2024-10-03 15:00:00,17.755,17.8,17.74,17.785,398603.0,17.2768,17.3205,17.2622,17.3059,398603.0
2024-10-03 15:30:00,17.7811,17.85,17.755,17.845,1937842.0,17.3021,17.3692,17.2768,17.3643,1937842.0
2024-10-04 09:30:00,17.95,18.01,17.765,17.87,579896.0,17.4665,17.5249,17.2865,17.3887,579896.0
2024-10-04 10:00:00,17.88,17.995,17.87,17.93,526600.0,17.3984,17.5103,17.3887,17.447,526600.0
2024-10-04 10:30:00,17.92,18.005,17.86,18.0,675542.0,17.4373,17.52,17.3789,17.5152,675542.0
2024-10-04 11:00:00,18.005,18.035,17.875,17.885,585203.0,17.52,17.5492,17.3935,17.4032,585203.0
2024-10-04 11:30:00,17.8802,17.955,17.8701,17.955,614992.0,17.3986,17.4714,17.3888,17.4714,614992.0
2024-10-04 12:00:00,17.955,18.045,17.955,18.03,350160.0,17.4714,17.5589,17.4714,17.5443,350160.0
2024-10-04 12:30:00,18.0301,18.06,18.004,18.055,278604.0,17.5444,17.5735,17.519,17.5687,278604.0
2024-10-04 13:00:00,18.055,18.13,18.03,18.09,362386.0,17.5687,17.6417,17.5443,17.6027,362386.0
2024-10-04 13:30:00,18.0835,18.1,18.03,18.085,432564.0,17.5964,17.6125,17.5443,17.5979,432564.0
2024-10-04 14:00:00,18.085,18.2,18.074,18.175,1374815.0,17.5979,17.7098,17.5872,17.6854,1374815.0
2024-10-04 14:30:00,18.18,18.275,18.175,18.26,1124567.0,17.6903,17.7827,17.6854,17.7681,1124567.0
2024-10-04 15:00:00,18.26,18.27,18.16,18.2401,1353079.0,17.7681,17.7779,17.6708,17.7488,1353079.0
2024-10-04 15:30:00,18.2487,18.325,18.24,18.275,2460648.0,17.7572,17.8314,17.7487,17.7827,2460648.0
2024-10-07 09:30:00,18.38,18.615,18.36,18.425,868561.0,17.8849,18.1136,17.8655,17.9287,868561.0
2024-10-07 10:00:00,18.42,18.47,18.3612,18.405,674418.0,17.9238,17.9725,17.8666,17.9092,674418.0
2024-10-07 10:30:00,18.401,18.47,18.38,18.39,566859.0,17.9054,17.9725,17.8849,17.8946,566859.0
2024-10-07 11:00:00,18.38,18.47,18.35,18.44,504230.0,17.8849,17.9725,17.8557,17.9433,504230.0
2024-10-07 11:30:00,18.45,18.536,18.43,18.53,384203.0,17.953,18.0367,17.9336,18.0309,384203.0
2024-10-07 12:00:00,18.53,18.555,18.38,18.4,333330.0,18.0309,18.0552,17.8849,17.9044,333330.0
2024-10-07 12:30:00,18.395,18.445,18.38,18.41,542251.0,17.8995,17.9482,17.8849,17.9141,542251.0
2024-10-07 13:00:00,18.415,18.43,18.37,18.415,446924.0,17.919,17.9336,17.8752,17.919,446924.0
2024-10-07 13:30:00,18.41,18.44,18.275,18.285,617407.0,17.9141,17.9433,17.7827,17.7925,617407.0
2024-10-07 14:00:00,18.285,18.307,18.195,18.2926,742318.0,17.7925,17.8139,17.7049,17.7999,742318.0
2024-10-07 14:30:00,18.29,18.29,18.14,18.26,1642725.0,17.7973,17.7973,17.6514,17.7681,1642725.0
2024-10-07 15:00:00,18.26,18.3299,18.25,18.3,501186.0,17.7681,17.8362,17.7584,17.8071,501186.0
2024-10-07 15:30:00,18.305,18.38,18.28,18.36,1694855.0,17.8119,17.8849,17.7876,17.8655,1694855.0
2024-10-08 09:30:00,18.0,18.02,17.64,17.71,2078012.0,17.5152,17.5346,17.1648,17.233,2078012.0
2024-10-08 10:00:00,17.72,17.795,17.66,17.685,1412740.0,17.2427,17.3157,17.1843,17.2086,1412740.0
2024-10-08 10:30:00,17.685,17.72,17.595,17.62,2572192.0,17.2086,17.2427,17.1211,17.1454,2572192.0
2024-10-08 11:00:00,17.62,17.645,17.53,17.58,1048242.0,17.1454,17.1697,17.0578,17.1065,1048242.0
2024-10-08 11:30:00,17.5799,17.6,17.54,17.555,417022.0,17.1064,17.1259,17.0675,17.0821,417022.0
2024-10-08 12:00:00,17.5598,17.59,17.515,17.53,662135.0,17.0868,17.1162,17.0432,17.0578,662135.0
2024-10-08 12:30:00,17.525,17.58,17.495,17.555,497630.0,17.0529,17.1065,17.0238,17.0821,497630.0
2024-10-08 13:00:00,17.55,17.76,17.55,17.665,1055608.0,17.0773,17.2816,17.0773,17.1892,1055608.0
2024-10-08 13:30:00,17.66,17.71,17.61,17.61,509064.0,17.1843,17.233,17.1357,17.1357,509064.0
2024-10-08 14:00:00,17.615,17.62,17.56,17.595,606585.0,17.1405,17.1454,17.087,17.1211,606585.0
2024-10-08 14:30:00,17.595,17.625,17.59,17.605,403153.0,17.1211,17.1503,17.1162,17.1308,403153.0
2024-10-08 15:00:00,17.605,17.6283,17.58,17.61,460664.0,17.1308,17.1535,17.1065,17.1357,460664.0
2024-10-08 15:30:00,17.61,17.705,17.58,17.685,2294065.0,17.1357,17.2281,17.1065,17.2086,2294065.0
2024-10-09 09:30:00,17.5,17.53,17.4,17.485,740586.0,17.0286,17.0578,16.9313,17.014,740586.0
2024-10-09 10:00:00,17.48,17.52,17.305,17.345,232740.0,17.0092,17.0481,16.8389,16.8778,232740.0
2024-10-09 10:30:00,17.35,17.496,17.345,17.4563,372876.0,16.8827,17.0247,16.8778,16.9861,372876.0
2024-10-09 11:00:00,17.46,17.5979,17.444,17.58,513885.0,16.9897,17.1239,16.9741,17.1065,513885.0
2024-10-09 11:30:00,17.57,17.5787,17.47,17.534,253406.0,17.0967,17.1052,16.9994,17.0617,253406.0
2024-10-09 12:00:00,17.535,17.5899,17.52,17.545,281833.0,17.0627,17.1161,17.0481,17.0724,281833.0
2024-10-09 12:30:00,17.54,17.54,17.48,17.52,298845.0,17.0675,17.0675,17.0092,17.0481,298845.0
2024-10-09 13:00:00,17.52,17.58,17.51,17.515,244177.0,17.0481,17.1065,17.0384,17.0432,244177.0
2024-10-09 13:30:00,17.515,17.545,17.468,17.51,351570.0,17.0432,17.0724,16.9975,17.0384,351570.0
2024-10-09 14:00:00,17.515,17.54,17.48,17.5,257191.0,17.0432,17.0675,17.0092,17.0286,257191.0
2024-10-09 14:30:00,17.495,17.54,17.485,17.53,337882.0,17.0238,17.0675,17.014,17.0578,337882.0
2024-10-09 15:00:00,17.535,17.58,17.53,17.575,424446.0,17.0627,17.1065,17.0578,17.1016,424446.0
2024-10-09 15:30:00,17.5742,17.625,17.57,17.59,1125128.0,17.1008,17.1503,17.0967,17.1162,1125128.0
2024-10-10 09:30:00,17.73,17.73,17.515,17.635,771803.0,17.2524,17.2524,17.0432,17.16,771803.0
2024-10-10 10:00:00,17.645,17.84,17.645,17.78,740540.0,17.1697,17.3595,17.1697,17.3011,740540.0
2024-10-10 10:30:00,17.78,17.855,17.75,17.76,523337.0,17.3011,17.3741,17.2719,17.2816,523337.0
2024-10-10 11:00:00,17.76,17.78,17.644,17.6713,388421.0,17.2816,17.3011,17.1687,17.1953,388421.0
2024-10-10 11:30:00,17.67,17.81,17.655,17.8,248482.0,17.194,17.3303,17.1794,17.3205,248482.0
2024-10-10 12:00:00,17.8,17.875,17.795,17.835,391940.0,17.3205,17.3935,17.3157,17.3546,391940.0
2024-10-10 12:30:00,17.835,17.9299,17.82,17.87,261996.0,17.3546,17.4469,17.34,17.3887,261996.0
2024-10-10 13:00:00,17.87,17.875,17.814,17.875,238533.0,17.3887,17.3935,17.3342,17.3935,238533.0
2024-10-10 13:30:00,17.88,17.9,17.854,17.87,269588.0,17.3984,17.4178,17.3731,17.3887,269588.0
2024-10-10 14:00:00,17.87,17.88,17.805,17.84,275589.0,17.3887,17.3984,17.3254,17.3595,275589.0
2024-10-10 14:30:00,17.835,17.845,17.79,17.8213,536456.0,17.3546,17.3643,17.3108,17.3413,536456.0
2024-10-10 15:00:00,17.83,17.856,17.8,17.815,525249.0,17.3497,17.375,17.3205,17.3351,525249.0
2024-10-10 15:30:00,17.81,17.86,17.8049,17.86,1384976.0,17.3303,17.3789,17.3253,17.3789,1384976.0
2024-10-11 09:30:00,17.83,17.83,17.69,17.78,575859.0,17.3497,17.3497,17.2135,17.3011,575859.0
2024-10-11 10:00:00,17.78,17.835,17.7025,17.83,428014.0,17.3011,17.3546,17.2257,17.3497,428014.0
2024-10-11 10:30:00,17.83,17.845,17.76,17.82,315447.0,17.3497,17.3643,17.2816,17.34,315447.0
2024-10-11 11:00:00,17.825,17.8799,17.78,17.8,410406.0,17.3449,17.3983,17.3011,17.3205,410406.0
2024-10-11 11:30:00,17.795,17.815,17.775,17.7945,205468.0,17.3157,17.3351,17.2962,17.3152,205468.0
2024-10-11 12:00:00,17.795,17.825,17.775,17.8116,287127.0,17.3157,17.3449,17.2962,17.3318,287127.0
2024-10-11 12:30:00,17.815,17.87,17.81,17.87,187117.0,17.3351,17.3887,17.3303,17.3887,187117.0
2024-10-11 13:00:00,17.8621,17.92,17.835,17.915,205644.0,17.381,17.4373,17.3546,17.4324,205644.0
2024-10-11 13:30:00,17.92,17.975,17.91,17.9601,254248.0,17.4373,17.4908,17.4276,17.4763,254248.0
2024-10-11 14:00:00,17.96,17.97,17.925,17.95,183699.0,17.4762,17.486,17.4422,17.4665,183699.0
2024-10-11 14:30:00,17.95,17.96,17.92,17.94,202496.0,17.4665,17.4762,17.4373,17.4568,202496.0
2024-10-11 15:00:00,17.94,17.94,17.88,17.91,214884.0,17.4568,17.4568,17.3984,17.4276,214884.0
2024-10-11 15:30:00,17.905,17.91,17.825,17.845,1306375.0,17.4227,17.4276,17.3449,17.3643,1306375.0
2024-10-14 09:30:00,17.64,17.79,17.59,17.6402,344250.0,17.1648,17.3108,17.1162,17.165,344250.0
2024-10-14 10:00:00,17.65,17.67,17.56,17.595,225084.0,17.1746,17.194,17.087,17.1211,225084.0
2024-10-14 10:30:00,17.595,17.685,17.565,17.6501,359687.0,17.1211,17.2086,17.0919,17.1747,359687.0
2024-10-14 11:00:00,17.65,17.6799,17.55,17.575,283655.0,17.1746,17.2037,17.0773,17.1016,283655.0
2024-10-14 11:30:00,17.58,17.61,17.535,17.61,229810.0,17.1065,17.1357,17.0627,17.1357,229810.0
2024-10-14 12:00:00,17.6099,17.7,17.6001,17.685,146611.0,17.1356,17.2232,17.126,17.2086,146611.0
2024-10-14 12:30:00,17.68,17.73,17.65,17.725,178322.0,17.2038,17.2524,17.1746,17.2476,178322.0
2024-10-14 13:00:00,17.725,17.725,17.655,17.665,173959.0,17.2476,17.2476,17.1794,17.1892,173959.0
2024-10-14 13:30:00,17.6603,17.67,17.63,17.634,166855.0,17.1846,17.194,17.1551,17.159,166855.0
2024-10-14 14:00:00,17.635,17.635,17.56,17.574,246827.0,17.16,17.16,17.087,17.1006,246827.0
2024-10-14 14:30:00,17.58,17.61,17.56,17.57,199053.0,17.1065,17.1357,17.087,17.0967,199053.0
2024-10-14 15:00:00,17.575,17.575,17.51,17.515,194916.0,17.1016,17.1016,17.0384,17.0432,194916.0
2024-10-14 15:30:00,17.515,17.62,17.49,17.6,1418618.0,17.0432,17.1454,17.0189,17.1259,1418618.0
2024-10-15 09:30:00,17.02,17.1,16.81,16.82,1005705.0,16.5615,16.6394,16.3572,16.3669,1005705.0
2024-10-15 10:00:00,16.82,16.985,16.815,16.895,390124.0,16.3669,16.5275,16.3621,16.4399,390124.0
2024-10-15 10:30:00,16.89,16.915,16.84,16.885,360626.0,16.4351,16.4594,16.3864,16.4302,360626.0
2024-10-15 11:00:00,16.88,16.955,16.845,16.855,499804.0,16.4253,16.4983,16.3913,16.401,499804.0
2024-10-15 11:30:00,16.86,16.91,16.79,16.8,495730.0,16.4059,16.4545,16.3377,16.3475,495730.0
2024-10-15 12:00:00,16.795,16.92,16.77,16.92,303164.0,16.3426,16.4642,16.3183,16.4642,303164.0
2024-10-15 12:30:00,16.92,16.955,16.8715,16.925,519143.0,16.4642,16.4983,16.417,16.4691,519143.0
2024-10-15 13:00:00,16.93,16.935,16.884,16.92,260573.0,16.474,16.4788,16.4292,16.4642,260573.0
2024-10-15 13:30:00,16.92,16.9285,16.874,16.885,214748.0,16.4642,16.4725,16.4195,16.4302,214748.0
2024-10-15 14:00:00,16.884,16.9,16.8433,16.865,303830.0,16.4292,16.4448,16.3896,16.4107,303830.0
2024-10-15 14:30:00,16.865,16.9399,16.86,16.885,280473.0,16.4107,16.4836,16.4059,16.4302,280473.0
2024-10-15 15:00:00,16.89,16.896,16.8502,16.855,375871.0,16.4351,16.4409,16.3963,16.401,375871.0
2024-10-15 15:30:00,16.86,16.885,16.82,16.85,1424678.0,16.4059,16.4302,16.3669,16.3961,1424678.0
2024-10-16 09:30:00,16.9,17.045,16.875,16.91,322123.0,16.4448,16.5859,16.4205,16.4545,322123.0
2024-10-16 10:00:00,16.914,16.965,16.895,16.9,283306.0,16.4584,16.508,16.4399,16.4448,283306.0
2024-10-16 10:30:00,16.905,16.94,16.85,16.91,235405.0,16.4496,16.4837,16.3961,16.4545,235405.0
2024-10-16 11:00:00,16.905,16.905,16.78,16.83,412286.0,16.4496,16.4496,16.328,16.3767,412286.0
2024-10-16 11:30:00,16.835,16.835,16.78,16.81,305747.0,16.3815,16.3815,16.328,16.3572,305747.0
2024-10-16 12:00:00,16.8135,16.82,16.7748,16.785,233352.0,16.3606,16.3669,16.323,16.3329,233352.0
2024-10-16 12:30:00,16.78,16.7899,16.7425,16.75,197919.0,16.328,16.3376,16.2915,16.2988,197919.0
2024-10-16 13:00:00,16.755,16.876,16.744,16.8699,203610.0,16.3037,16.4214,16.293,16.4155,203610.0
2024-10-16 13:30:00,16.866,16.87,16.805,16.855,226970.0,16.4117,16.4156,16.3523,16.401,226970.0
2024-10-16 14:00:00,16.857,16.9,16.85,16.875,221264.0,16.4029,16.4448,16.3961,16.4205,221264.0
2024-10-16 14:30:00,16.875,16.915,16.86,16.905,291654.0,16.4205,16.4594,16.4059,16.4496,291654.0
2024-10-16 15:00:00,16.9,16.9,16.85,16.865,449730.0,16.4448,16.4448,16.3961,16.4107,449730.0
2024-10-16 15:30:00,16.865,16.89,16.85,16.86,860600.0,16.4107,16.4351,16.3961,16.4059,860600.0
2024-10-17 09:30:00,16.87,16.996,16.85,16.935,202022.0,16.4156,16.5382,16.3961,16.4788,202022.0
2024-10-17 10:00:00,16.95,16.981,16.92,16.955,180833.0,16.4934,16.5236,16.4642,16.4983,180833.0
2024-10-17 10:30:00,16.95,17.02,16.905,16.925,298325.0,16.4934,16.5615,16.4496,16.4691,298325.0
2024-10-17 11:00:00,16.92,16.976,16.87,16.89,518671.0,16.4642,16.5187,16.4156,16.4351,518671.0
2024-10-17 11:30:00,16.88,16.945,16.88,16.94,220125.0,16.4253,16.4886,16.4253,16.4837,220125.0
2024-10-17 12:00:00,16.935,16.95,16.915,16.935,203397.0,16.4788,16.4934,16.4594,16.4788,203397.0
2024-10-17 12:30:00,16.93,16.986,16.905,16.965,230198.0,16.474,16.5285,16.4496,16.508,230198.0
2024-10-17 13:00:00,16.965,16.985,16.91,16.944,257579.0,16.508,16.5275,16.4545,16.4876,257579.0
2024-10-17 13:30:00,16.95,16.97,16.9297,16.955,205018.0,16.4934,16.5129,16.4737,16.4983,205018.0
2024-10-17 14:00:00,16.955,16.976,16.93,16.965,251765.0,16.4983,16.5187,16.474,16.508,251765.0
2024-10-17 14:30:00,16.965,16.99,16.934,16.9701,216628.0,16.508,16.5324,16.4779,16.513,216628.0
2024-10-17 15:00:00,16.975,16.995,16.964,16.985,303373.0,16.5178,16.5372,16.5071,16.5275,303373.0
2024-10-17 15:30:00,16.985,17.01,16.95,16.985,1090396.0,16.5275,16.5518,16.4934,16.5275,1090396.0
2024-10-18 09:30:00,17.0,17.03,16.805,16.82,269632.0,16.5421,16.5713,16.3523,16.3669,269632.0
2024-10-18 10:00:00,16.81,16.86,16.7,16.72,235718.0,16.3572,16.4059,16.2502,16.2696,235718.0
2024-10-18 10:30:00,16.73,16.77,16.71,16.7301,254328.0,16.2794,16.3183,16.2599,16.2795,254328.0
2024-10-18 11:00:00,16.73,16.73,16.7,16.705,247039.0,16.2794,16.2794,16.2502,16.255,247039.0
2024-10-18 11:30:00,16.71,16.74,16.7013,16.725,340392.0,16.2599,16.2891,16.2514,16.2745,340392.0
2024-10-18 12:00:00,16.725,16.86,16.72,16.85,509027.0,16.2745,16.4059,16.2696,16.3961,509027.0
2024-10-18 12:30:00,16.84,16.84,16.77,16.805,142568.0,16.3864,16.3864,16.3183,16.3523,142568.0
2024-10-18 13:00:00,16.805,16.85,16.805,16.82,134303.0,16.3523,16.3961,16.3523,16.3669,134303.0
2024-10-18 13:30:00,16.825,16.846,16.81,16.825,197065.0,16.3718,16.3922,16.3572,16.3718,197065.0
2024-10-18 14:00:00,16.83,16.84,16.785,16.785,199467.0,16.3767,16.3864,16.3329,16.3329,199467.0
2024-10-18 14:30:00,16.79,16.81,16.76,16.8047,129028.0,16.3377,16.3572,16.3086,16.352,129028.0
2024-10-18 15:00:00,16.804,16.836,16.795,16.825,354132.0,16.3514,16.3825,16.3426,16.3718,354132.0
2024-10-18 15:30:00,16.825,16.955,16.82,16.94,1505695.0,16.3718,16.4983,16.3669,16.4837,1505695.0
2024-10-21 09:30:00,17.11,17.18,16.98,17.04,324524.0,16.6491,16.7172,16.5226,16.581,324524.0
2024-10-21 10:00:00,17.04,17.04,16.9,16.905,175275.0,16.581,16.581,16.4448,16.4496,175275.0
2024-10-21 10:30:00,16.905,16.946,16.885,16.93,443995.0,16.4496,16.4895,16.4302,16.474,443995.0
2024-10-21 11:00:00,16.9331,16.936,16.85,16.865,201328.0,16.477,16.4798,16.3961,16.4107,201328.0
2024-10-21 11:30:00,16.87,16.905,16.85,16.905,175192.0,16.4156,16.4496,16.3961,16.4496,175192.0
2024-10-21 12:00:00,16.91,16.926,16.88,16.92,170306.0,16.4545,16.4701,16.4253,16.4642,170306.0
2024-10-21 12:30:00,16.9109,16.94,16.91,16.925,117650.0,16.4554,16.4837,16.4545,16.4691,117650.0
2024-10-21 13:00:00,16.9249,16.975,16.92,16.975,136691.0,16.469,16.5178,16.4642,16.5178,136691.0
2024-10-21 13:30:00,16.975,16.99,16.89,16.89,256662.0,16.5178,16.5324,16.4351,16.4351,256662.0
2024-10-21 14:00:00,16.89,16.89,16.815,16.875,269812.0,16.4351,16.4351,16.3621,16.4205,269812.0
2024-10-21 14:30:00,16.875,16.916,16.855,16.89,170756.0,16.4205,16.4604,16.401,16.4351,170756.0
2024-10-21 15:00:00,16.89,16.92,16.87,16.915,330991.0,16.4351,16.4642,16.4156,16.4594,330991.0
2024-10-21 15:30:00,16.915,16.96,16.89,16.91,1060182.0,16.4594,16.5032,16.4351,16.4545,1060182.0
2024-10-22 09:30:00,16.98,16.99,16.76,16.935,398639.0,16.5226,16.5324,16.3086,16.4788,398639.0
2024-10-22 10:00:00,16.93,16.955,16.855,16.87,592711.0,16.474,16.4983,16.401,16.4156,592711.0
2024-10-22 10:30:00,16.866,16.975,16.865,16.945,630814.0,16.4117,16.5178,16.4107,16.4886,630814.0
2024-10-22 11:00:00,16.94,16.966,16.89,16.95,367567.0,16.4837,16.509,16.4351,16.4934,367567.0
2024-10-22 11:30:00,16.95,16.95,16.914,16.915,286153.0,16.4934,16.4934,16.4584,16.4594,286153.0
2024-10-22 12:00:00,16.915,17.025,16.91,16.995,860255.0,16.4594,16.5664,16.4545,16.5372,860255.0
2024-10-22 12:30:00,16.995,17.01,16.96,16.96,693118.0,16.5372,16.5518,16.5032,16.5032,693118.0
2024-10-22 13:00:00,16.96,17.0,16.925,16.975,405718.0,16.5032,16.5421,16.4691,16.5178,405718.0
2024-10-22 13:30:00,16.9722,17.03,16.97,16.97,384484.0,16.515,16.5713,16.5129,16.5129,384484.0
2024-10-22 14:00:00,16.97,17.0,16.954,16.9802,443077.0,16.5129,16.5421,16.4973,16.5228,443077.0
2024-10-22 14:30:00,16.985,17.005,16.975,16.98,293666.0,16.5275,16.547,16.5178,16.5226,293666.0
2024-10-22 15:00:00,16.975,17.03,16.975,17.0,331549.0,16.5178,16.5713,16.5178,16.5421,331549.0
2024-10-22 15:30:00,17.0,17.01,16.925,16.965,894929.0,16.5421,16.5518,16.4691,16.508,894929.0
2024-10-23 09:30:00,16.95,16.98,16.66,16.79,709200.0,16.4934,16.5226,16.2112,16.3377,709200.0
2024-10-23 10:00:00,16.795,16.82,16.73,16.7599,650124.0,16.3426,16.3669,16.2794,16.3085,650124.0
2024-10-23 10:30:00,16.75,16.75,16.6601,16.71,492150.0,16.2988,16.2988,16.2113,16.2599,492150.0
2024-10-23 11:00:00,16.7,16.71,16.654,16.69,216441.0,16.2502,16.2599,16.2054,16.2404,216441.0
2024-10-23 11:30:00,16.69,16.765,16.69,16.73,203456.0,16.2404,16.3134,16.2404,16.2794,203456.0
2024-10-23 12:00:00,16.735,16.756,16.705,16.722,283092.0,16.2842,16.3047,16.255,16.2716,283092.0
2024-10-23 12:30:00,16.72,16.745,16.7,16.71,279740.0,16.2696,16.294,16.2502,16.2599,279740.0
2024-10-23 13:00:00,16.7012,16.71,16.655,16.705,325657.0,16.2513,16.2599,16.2064,16.255,325657.0
2024-10-23 13:30:00,16.705,16.71,16.68,16.685,218657.0,16.255,16.2599,16.2307,16.2356,218657.0
2024-10-23 14:00:00,16.68,16.68,16.61,16.645,256947.0,16.2307,16.2307,16.1626,16.1967,256947.0
2024-10-23 14:30:00,16.645,16.696,16.6422,16.6813,243304.0,16.1967,16.2463,16.1939,16.232,243304.0
2024-10-23 15:00:00,16.685,16.705,16.664,16.665,208510.0,16.2356,16.255,16.2151,16.2161,208510.0
2024-10-23 15:30:00,16.67,16.71,16.655,16.7,761727.0,16.221,16.2599,16.2064,16.2502,761727.0
2024-10-24 09:30:00,16.81,16.9,16.625,16.68,338958.0,16.3572,16.4448,16.1772,16.2307,338958.0
2024-10-24 10:00:00,16.68,16.685,16.58,16.58,316064.0,16.2307,16.2356,16.1334,16.1334,316064.0
2024-10-24 10:30:00,16.58,16.626,16.525,16.6,401436.0,16.1334,16.1782,16.0799,16.1529,401436.0
2024-10-24 11:00:00,16.6,16.665,16.57,16.645,374125.0,16.1529,16.2161,16.1237,16.1967,374125.0
2024-10-24 11:30:00,16.64,16.6637,16.57,16.575,819565.0,16.1918,16.2148,16.1237,16.1285,819565.0
2024-10-24 12:00:00,16.57,16.576,16.504,16.56,1050207.0,16.1237,16.1295,16.0594,16.1139,1050207.0
2024-10-24 12:30:00,16.555,16.6,16.544,16.55,354467.0,16.1091,16.1529,16.0984,16.1042,354467.0
2024-10-24 13:00:00,16.55,16.59,16.55,16.58,271218.0,16.1042,16.1431,16.1042,16.1334,271218.0
2024-10-24 13:30:00,16.585,16.666,16.585,16.61,452414.0,16.1383,16.2171,16.1383,16.1626,452414.0
2024-10-24 14:00:00,16.615,16.665,16.595,16.6501,266335.0,16.1675,16.2161,16.148,16.2016,266335.0
2024-10-24 14:30:00,16.65,16.6679,16.625,16.65,397329.0,16.2015,16.2189,16.1772,16.2015,397329.0
2024-10-24 15:00:00,16.65,16.686,16.64,16.67,448583.0,16.2015,16.2365,16.1918,16.221,448583.0
2024-10-24 15:30:00,16.675,16.745,16.674,16.74,976049.0,16.2258,16.294,16.2249,16.2891,976049.0
2024-10-25 09:30:00,16.85,16.955,16.84,16.9,287111.0,16.3961,16.4983,16.3864,16.4448,287111.0
2024-10-25 10:00:00,16.9,16.9499,16.85,16.945,225812.0,16.4448,16.4933,16.3961,16.4886,225812.0
2024-10-25 10:30:00,16.945,16.97,16.88,16.885,229161.0,16.4886,16.5129,16.4253,16.4302,229161.0
2024-10-25 11:00:00,16.89,16.945,16.87,16.93,248157.0,16.4351,16.4886,16.4156,16.474,248157.0
2024-10-25 11:30:00,16.925,16.925,16.85,16.85,190045.0,16.4691,16.4691,16.3961,16.3961,190045.0
2024-10-25 12:00:00,16.85,16.86,16.784,16.855,195209.0,16.3961,16.4059,16.3319,16.401,195209.0
2024-10-25 12:30:00,16.8543,16.895,16.845,16.88,101392.0,16.4003,16.4399,16.3913,16.4253,101392.0
2024-10-25 13:00:00,16.88,16.88,16.825,16.856,207896.0,16.4253,16.4253,16.3718,16.402,207896.0
2024-10-25 13:30:00,16.855,16.89,16.844,16.865,223795.0,16.401,16.4351,16.3903,16.4107,223795.0
2024-10-25 14:00:00,16.865,16.9498,16.835,16.945,339653.0,16.4107,16.4932,16.3815,16.4886,339653.0
2024-10-25 14:30:00,16.945,16.96,16.93,16.934,382475.0,16.4886,16.5032,16.474,16.4779,382475.0
2024-10-25 15:00:00,16.935,16.95,16.89,16.91,319714.0,16.4788,16.4934,16.4351,16.4545,319714.0
2024-10-25 15:30:00,16.91,16.92,16.87,16.895,983567.0,16.4545,16.4642,16.4156,16.4399,983567.0
2024-10-28 09:30:00,16.32,16.495,16.24,16.44,843316.0,15.8804,16.0507,15.8026,15.9972,843316.0
2024-10-28 10:00:00,16.45,16.515,16.425,16.435,337629.0,16.0069,16.0702,15.9826,15.9923,337629.0
2024-10-28 10:30:00,16.435,16.56,16.43,16.55,254075.0,15.9923,16.1139,15.9874,16.1042,254075.0
2024-10-28 11:00:00,16.55,16.57,16.51,16.515,436520.0,16.1042,16.1237,16.0653,16.0702,436520.0
2024-10-28 11:30:00,16.515,16.56,16.48,16.545,322302.0,16.0702,16.1139,16.0361,16.0993,322302.0
2024-10-28 12:00:00,16.5499,16.615,16.535,16.6,439508.0,16.1041,16.1675,16.0896,16.1529,439508.0
2024-10-28 12:30:00,16.61,16.65,16.6,16.6451,285095.0,16.1626,16.2015,16.1529,16.1967,285095.0
2024-10-28 13:00:00,16.645,16.68,16.64,16.65,254941.0,16.1967,16.2307,16.1918,16.2015,254941.0
2024-10-28 13:30:00,16.645,16.68,16.64,16.655,223045.0,16.1967,16.2307,16.1918,16.2064,223045.0
2024-10-28 14:00:00,16.65,16.69,16.58,16.58,278205.0,16.2015,16.2404,16.1334,16.1334,278205.0
2024-10-28 14:30:00,16.58,16.68,16.58,16.655,295475.0,16.1334,16.2307,16.1334,16.2064,295475.0
2024-10-28 15:00:00,16.65,16.67,16.61,16.64,351917.0,16.2015,16.221,16.1626,16.1918,351917.0
2024-10-28 15:30:00,16.635,16.69,16.6,16.69,1041571.0,16.1869,16.2404,16.1529,16.2404,1041571.0
2024-10-29 09:30:00,16.69,16.69,16.515,16.6101,398329.0,16.2404,16.2404,16.0702,16.1627,398329.0
2024-10-29 10:00:00,16.62,16.705,16.605,16.655,301239.0,16.1723,16.255,16.1577,16.2064,301239.0
2024-10-29 10:30:00,16.655,16.7301,16.634,16.665,207258.0,16.2064,16.2795,16.1859,16.2161,207258.0
2024-10-29 11:00:00,16.655,16.69,16.5,16.5,389566.0,16.2064,16.2404,16.0556,16.0556,389566.0
2024-10-29 11:30:00,16.505,16.55,16.5,16.515,334760.0,16.0604,16.1042,16.0556,16.0702,334760.0
2024-10-29 12:00:00,16.515,16.52,16.45,16.455,358868.0,16.0702,16.075,16.0069,16.0118,358868.0
2024-10-29 12:30:00,16.455,16.46,16.3712,16.415,560419.0,16.0118,16.0166,15.9302,15.9728,560419.0
2024-10-29 13:00:00,16.41,16.44,16.36,16.425,625480.0,15.968,15.9972,15.9193,15.9826,625480.0
2024-10-29 13:30:00,16.42,16.46,16.385,16.455,359863.0,15.9777,16.0166,15.9437,16.0118,359863.0
2024-10-29 14:00:00,16.455,16.49,16.45,16.455,307505.0,16.0118,16.0458,16.0069,16.0118,307505.0
2024-10-29 14:30:00,16.455,16.48,16.45,16.475,320608.0,16.0118,16.0361,16.0069,16.0312,320608.0
2024-10-29 15:00:00,16.47,16.48,16.42,16.455,391455.0,16.0264,16.0361,15.9777,16.0118,391455.0
2024-10-29 15:30:00,16.455,16.49,16.42,16.48,886581.0,16.0118,16.0458,15.9777,16.0361,886581.0
2024-10-30 09:30:00,16.61,16.72,16.41,16.67,555646.0,16.1626,16.2696,15.968,16.221,555646.0
2024-10-30 10:00:00,16.66,16.715,16.585,16.625,1017460.0,16.2112,16.2648,16.1383,16.1772,1017460.0
2024-10-30 10:30:00,16.63,16.695,16.6,16.65,385541.0,16.1821,16.2453,16.1529,16.2015,385541.0
2024-10-30 11:00:00,16.65,16.7,16.62,16.675,492933.0,16.2015,16.2502,16.1723,16.2258,492933.0
2024-10-30 11:30:00,16.675,16.71,16.61,16.665,692378.0,16.2258,16.2599,16.1626,16.2161,692378.0
2024-10-30 12:00:00,16.665,16.68,16.57,16.6,499707.0,16.2161,16.2307,16.1237,16.1529,499707.0
2024-10-30 12:30:00,16.6,16.61,16.555,16.565,329659.0,16.1529,16.1626,16.1091,16.1188,329659.0
2024-10-30 13:00:00,16.56,16.65,16.55,16.605,348826.0,16.1139,16.2015,16.1042,16.1577,348826.0
2024-10-30 13:30:00,16.61,16.65,16.58,16.635,375308.0,16.1626,16.2015,16.1334,16.1869,375308.0
2024-10-30 14:00:00,16.64,16.755,16.63,16.745,1215207.0,16.1918,16.3037,16.1821,16.294,1215207.0
2024-10-30 14:30:00,16.74,16.755,16.67,16.695,511946.0,16.2891,16.3037,16.221,16.2453,511946.0
2024-10-30 15:00:00,16.69,16.695,16.65,16.68,668969.0,16.2404,16.2453,16.2015,16.2307,668969.0
2024-10-30 15:30:00,16.675,16.72,16.65,16.68,1640922.0,16.2258,16.2696,16.2015,16.2307,1640922.0
2024-10-31 09:30:00,16.32,16.36,15.86,15.975,2548516.0,15.8804,15.9193,15.4328,15.5447,2548516.0
2024-10-31 10:00:00,15.975,16.085,15.925,15.97,2140234.0,15.5447,15.6517,15.496,15.5398,2140234.0
2024-10-31 10:30:00,15.97,16.01,15.805,15.855,1754863.0,15.5398,15.5788,15.3793,15.4279,1754863.0
2024-10-31 11:00:00,15.8507,15.86,15.77,15.805,1258872.0,15.4237,15.4328,15.3452,15.3793,1258872.0
2024-10-31 11:30:00,15.805,15.82,15.72,15.76,496386.0,15.3793,15.3939,15.2966,15.3355,496386.0
2024-10-31 12:00:00,15.76,15.83,15.73,15.805,471221.0,15.3355,15.4036,15.3063,15.3793,471221.0
2024-10-31 12:30:00,15.805,15.9,15.79,15.87,615970.0,15.3793,15.4717,15.3647,15.4425,615970.0
2024-10-31 13:00:00,15.87,15.93,15.84,15.915,513508.0,15.4425,15.5009,15.4133,15.4863,513508.0
2024-10-31 13:30:00,15.915,15.9952,15.885,15.8979,580110.0,15.4863,15.5644,15.4571,15.4697,580110.0
2024-10-31 14:00:00,15.895,15.91,15.835,15.885,837553.0,15.4669,15.4814,15.4085,15.4571,837553.0
2024-10-31 14:30:00,15.8805,16.1,15.86,16.09,1586029.0,15.4527,15.6663,15.4328,15.6566,1586029.0
2024-10-31 15:00:00,16.0852,16.235,16.0803,16.145,921276.0,15.6519,15.7977,15.6472,15.7101,921276.0
2024-10-31 15:30:00,16.15,16.1652,16.05,16.08,2229959.0,15.715,15.7298,15.6177,15.6469,2229959.0
2024-11-01 09:30:00,16.18,16.3,16.09,16.2,397401.0,15.7442,15.8609,15.6566,15.7636,397401.0
2024-11-01 10:00:00,16.21,16.24,16.12,16.16,400914.0,15.7734,15.8026,15.6858,15.7247,400914.0
2024-11-01 10:30:00,16.17,16.2,16.05,16.2,555087.0,15.7344,15.7636,15.6177,15.7636,555087.0
2024-11-01 11:00:00,16.2,16.2057,16.095,16.105,466664.0,15.7636,15.7692,15.6615,15.6712,466664.0
2024-11-01 11:30:00,16.1099,16.125,16.06,16.06,464362.0,15.676,15.6907,15.6274,15.6274,464362.0
2024-11-01 12:00:00,16.065,16.095,15.92,15.935,341777.0,15.6323,15.6615,15.4912,15.5058,341777.0
2024-11-01 12:30:00,15.935,15.94,15.85,15.875,384829.0,15.5058,15.5106,15.4231,15.4474,384829.0
2024-11-01 13:00:00,15.88,15.88,15.81,15.835,290241.0,15.4523,15.4523,15.3841,15.4085,290241.0
2024-11-01 13:30:00,15.84,15.84,15.69,15.73,411824.0,15.4133,15.4133,15.2674,15.3063,411824.0
2024-11-01 14:00:00,15.725,15.7499,15.6333,15.68,477519.0,15.3014,15.3257,15.2122,15.2576,477519.0
2024-11-01 14:30:00,15.675,15.7299,15.665,15.725,353375.0,15.2528,15.3062,15.243,15.3014,353375.0
2024-11-01 15:00:00,15.725,15.79,15.72,15.76,594249.0,15.3014,15.3647,15.2966,15.3355,594249.0
2024-11-01 15:30:00,15.755,15.775,15.65,15.67,2075575.0,15.3306,15.3501,15.2285,15.2479,2075575.0
2024-11-04 09:30:00,15.97,16.2,15.87,16.02,952560.0,15.5398,15.7636,15.4425,15.5885,952560.0
2024-11-04 10:00:00,16.015,16.275,15.98,16.245,720569.0,15.5836,15.8366,15.5496,15.8074,720569.0
2024-11-04 10:30:00,16.25,16.265,16.18,16.215,1062988.0,15.8123,15.8269,15.7442,15.7782,1062988.0
2024-11-04 11:00:00,16.215,16.245,16.16,16.17,589656.0,15.7782,15.8074,15.7247,15.7344,589656.0
2024-11-04 11:30:00,16.1798,16.195,16.13,16.19,343079.0,15.744,15.7588,15.6955,15.7539,343079.0
2024-11-04 12:00:00,16.185,16.205,16.14,16.205,408994.0,15.749,15.7685,15.7053,15.7685,408994.0
2024-11-04 12:30:00,16.205,16.22,16.145,16.15,257909.0,15.7685,15.7831,15.7101,15.715,257909.0
2024-11-04 13:00:00,16.145,16.195,16.1001,16.18,203264.0,15.7101,15.7588,15.6664,15.7442,203264.0
2024-11-04 13:30:00,16.175,16.22,16.165,16.205,254241.0,15.7393,15.7831,15.7296,15.7685,254241.0
2024-11-04 14:00:00,16.205,16.22,16.16,16.175,205952.0,15.7685,15.7831,15.7247,15.7393,205952.0
2024-11-04 14:30:00,16.17,16.22,16.16,16.195,247761.0,15.7344,15.7831,15.7247,15.7588,247761.0
2024-11-04 15:00:00,16.195,16.295,16.185,16.29,358523.0,15.7588,15.8561,15.749,15.8512,358523.0
2024-11-04 15:30:00,16.2903,16.295,16.2,16.215,1258660.0,15.8515,15.8561,15.7636,15.7782,1258660.0
2024-11-05 09:30:00,16.3,16.3,16.14,16.195,395046.0,15.8609,15.8609,15.7053,15.7588,395046.0
2024-11-05 10:00:00,16.19,16.1974,16.08,16.155,429639.0,15.7539,15.7611,15.6469,15.7198,429639.0
2024-11-05 10:30:00,16.15,16.22,16.14,16.205,389763.0,15.715,15.7831,15.7053,15.7685,389763.0
2024-11-05 11:00:00,16.205,16.22,16.165,16.185,289848.0,15.7685,15.7831,15.7296,15.749,289848.0
2024-11-05 11:30:00,16.185,16.24,16.18,16.215,251667.0,15.749,15.8026,15.7442,15.7782,251667.0
2024-11-05 12:00:00,16.2199,16.25,16.185,16.19,378896.0,15.783,15.8123,15.749,15.7539,378896.0
2024-11-05 12:30:00,16.18,16.19,16.095,16.115,298674.0,15.7442,15.7539,15.6615,15.6809,298674.0
2024-11-05 13:00:00,16.12,16.125,16.045,16.075,303566.0,15.6858,15.6907,15.6128,15.642,303566.0
2024-11-05 13:30:00,16.08,16.08,16.005,16.04,217975.0,15.6469,15.6469,15.5739,15.6079,217975.0
2024-11-05 14:00:00,16.03,16.065,16.025,16.035,280928.0,15.5982,15.6323,15.5934,15.6031,280928.0
2024-11-05 14:30:00,16.035,16.07,16.015,16.03,255338.0,15.6031,15.6371,15.5836,15.5982,255338.0
2024-11-05 15:00:00,16.03,16.07,16.0,16.05,317355.0,15.5982,15.6371,15.569,15.6177,317355.0
2024-11-05 15:30:00,16.05,16.15,16.025,16.125,1045975.0,15.6177,15.715,15.5934,15.6907,1045975.0
2024-11-06 09:30:00,16.07,16.26,15.98,16.12,779600.0,15.6371,15.822,15.5496,15.6858,779600.0
2024-11-06 10:00:00,16.12,16.28,16.12,16.25,421922.0,15.6858,15.8415,15.6858,15.8123,421922.0
2024-11-06 10:30:00,16.26,16.36,16.16,16.305,555842.0,15.822,15.9193,15.7247,15.8658,555842.0
2024-11-06 11:00:00,16.305,16.32,16.18,16.205,396740.0,15.8658,15.8804,15.7442,15.7685,396740.0
2024-11-06 11:30:00,16.21,16.21,16.12,16.155,634681.0,15.7734,15.7734,15.6858,15.7198,634681.0
2024-11-06 12:00:00,16.16,16.21,16.14,16.145,397373.0,15.7247,15.7734,15.7053,15.7101,397373.0
2024-11-06 12:30:00,16.14,16.165,16.105,16.135,365490.0,15.7053,15.7296,15.6712,15.7004,365490.0
2024-11-06 13:00:00,16.135,16.18,16.12,16.15,356816.0,15.7004,15.7442,15.6858,15.715,356816.0
2024-11-06 13:30:00,16.15,16.155,16.0901,16.145,678826.0,15.715,15.7198,15.6567,15.7101,678826.0
2024-11-06 14:00:00,16.15,16.28,16.145,16.225,836674.0,15.715,15.8415,15.7101,15.788,836674.0
2024-11-06 14:30:00,16.225,16.25,16.21,16.23,1034511.0,15.788,15.8123,15.7734,15.7928,1034511.0
2024-11-06 15:00:00,16.225,16.235,16.18,16.205,551096.0,15.788,15.7977,15.7442,15.7685,551096.0
2024-11-06 15:30:00,16.205,16.21,16.13,16.18,1558083.0,15.7685,15.7734,15.6955,15.7442,1558083.0
2024-11-07 09:30:00,16.36,16.41,16.11,16.27,376682.0,15.9193,15.968,15.6761,15.8318,376682.0
2024-11-07 10:00:00,16.27,16.325,16.2,16.31,291173.0,15.8318,15.8853,15.7636,15.8707,291173.0
2024-11-07 10:30:00,16.3101,16.33,16.24,16.285,285715.0,15.8708,15.8901,15.8026,15.8463,285715.0
2024-11-07 11:00:00,16.29,16.32,16.2501,16.28,380444.0,15.8512,15.8804,15.8124,15.8415,380444.0
2024-11-07 11:30:00,16.28,16.34,16.2391,16.325,283498.0,15.8415,15.8999,15.8017,15.8853,283498.0
2024-11-07 12:00:00,16.33,16.42,16.305,16.375,177371.0,15.8901,15.9777,15.8658,15.9339,177371.0
2024-11-07 12:30:00,16.375,16.42,16.34,16.355,321066.0,15.9339,15.9777,15.8999,15.9145,321066.0
2024-11-07 13:00:00,16.355,16.37,16.31,16.33,154563.0,15.9145,15.9291,15.8707,15.8901,154563.0
2024-11-07 13:30:00,16.33,16.35,16.285,16.32,174998.0,15.8901,15.9096,15.8463,15.8804,174998.0
2024-11-07 14:00:00,16.31,16.34,16.225,16.245,152387.0,15.8707,15.8999,15.788,15.8074,152387.0
2024-11-07 14:30:00,16.25,16.295,16.2,16.27,205395.0,15.8123,15.8561,15.7636,15.8318,205395.0
2024-11-07 15:00:00,16.275,16.32,16.27,16.285,217132.0,15.8366,15.8804,15.8318,15.8463,217132.0
2024-11-07 15:30:00,16.2844,16.355,16.25,16.35,918185.0,15.8458,15.9145,15.8123,15.9096,918185.0
2024-11-08 09:30:00,16.18,16.2114,16.05,16.115,616327.0,15.7442,15.7747,15.6177,15.6809,616327.0
2024-11-08 10:00:00,16.11,16.14,16.04,16.1,332925.0,15.6761,15.7053,15.6079,15.6663,332925.0
2024-11-08 10:30:00,16.09,16.174,16.09,16.1542,328658.0,15.6566,15.7383,15.6566,15.7191,328658.0
2024-11-08 11:00:00,16.16,16.17,16.095,16.11,330151.0,15.7247,15.7344,15.6615,15.6761,330151.0
2024-11-08 11:30:00,16.11,16.13,16.04,16.04,278693.0,15.6761,15.6955,15.6079,15.6079,278693.0
2024-11-08 12:00:00,16.05,16.1,16.0496,16.095,273164.0,15.6177,15.6663,15.6173,15.6615,273164.0
2024-11-08 12:30:00,16.09,16.1099,16.06,16.0821,317840.0,15.6566,15.676,15.6274,15.6489,317840.0
2024-11-08 13:00:00,16.09,16.11,16.04,16.045,237155.0,15.6566,15.6761,15.6079,15.6128,237155.0
2024-11-08 13:30:00,16.0499,16.09,16.015,16.075,442876.0,15.6176,15.6566,15.5836,15.642,442876.0
2024-11-08 14:00:00,16.07,16.115,16.06,16.115,405737.0,15.6371,15.6809,15.6274,15.6809,405737.0
2024-11-08 14:30:00,16.12,16.18,16.1,16.105,312296.0,15.6858,15.7442,15.6663,15.6712,312296.0
2024-11-08 15:00:00,16.1,16.12,16.075,16.1,337779.0,15.6663,15.6858,15.642,15.6663,337779.0
2024-11-08 15:30:00,16.1,16.12,16.07,16.11,702521.0,15.6663,15.6858,15.6371,15.6761,702521.0
2024-11-11 09:30:00,16.095,16.205,15.97,16.18,601527.0,15.6615,15.7685,15.5398,15.7442,601527.0
2024-11-11 10:00:00,16.17,16.27,16.11,16.125,259170.0,15.7344,15.8318,15.6761,15.6907,259170.0
2024-11-11 10:30:00,16.12,16.145,16.045,16.055,380197.0,15.6858,15.7101,15.6128,15.6225,380197.0
2024-11-11 11:00:00,16.06,16.06,16.01,16.05,310383.0,15.6274,15.6274,15.5788,15.6177,310383.0
2024-11-11 11:30:00,16.04,16.13,16.02,16.125,341327.0,15.6079,15.6955,15.5885,15.6907,341327.0
2024-11-11 12:00:00,16.129,16.19,16.1,16.135,645968.0,15.6945,15.7539,15.6663,15.7004,645968.0
2024-11-11 12:30:00,16.135,16.18,16.1202,16.16,162346.0,15.7004,15.7442,15.686,15.7247,162346.0
2024-11-11 13:00:00,16.1601,16.165,16.09,16.1101,513994.0,15.7248,15.7296,15.6566,15.6762,513994.0
2024-11-11 13:30:00,16.115,16.12,16.05,16.07,393386.0,15.6809,15.6858,15.6177,15.6371,393386.0
2024-11-11 14:00:00,16.07,16.09,16.01,16.035,481721.0,15.6371,15.6566,15.5788,15.6031,481721.0
2024-11-11 14:30:00,16.03,16.106,16.03,16.09,277178.0,15.5982,15.6722,15.5982,15.6566,277178.0
2024-11-11 15:00:00,16.1,16.11,16.04,16.065,295002.0,15.6663,15.6761,15.6079,15.6323,295002.0
2024-11-11 15:30:00,16.06,16.07,16.0,16.0,821842.0,15.6274,15.6371,15.569,15.569,821842.0
2024-11-12 09:30:00,16.04,16.06,15.84,15.865,820719.0,15.6079,15.6274,15.4133,15.4377,820719.0
2024-11-12 10:00:00,15.86,15.8692,15.75,15.785,505536.0,15.4328,15.4417,15.3258,15.3598,505536.0
2024-11-12 10:30:00,15.785,15.83,15.69,15.725,651004.0,15.3598,15.4036,15.2674,15.3014,651004.0
2024-11-12 11:00:00,15.72,15.795,15.69,15.78,835992.0,15.2966,15.3695,15.2674,15.3549,835992.0
2024-11-12 11:30:00,15.785,15.81,15.74,15.775,503498.0,15.3598,15.3841,15.316,15.3501,503498.0
2024-11-12 12:00:00,15.775,15.84,15.77,15.785,401317.0,15.3501,15.4133,15.3452,15.3598,401317.0
2024-11-12 12:30:00,15.785,15.81,15.73,15.736,419523.0,15.3598,15.3841,15.3063,15.3121,419523.0
2024-11-12 13:00:00,15.73,15.73,15.66,15.675,749315.0,15.3063,15.3063,15.2382,15.2528,749315.0
2024-11-12 13:30:00,15.675,15.71,15.665,15.705,483970.0,15.2528,15.2868,15.243,15.282,483970.0
2024-11-12 14:00:00,15.705,15.73,15.705,15.72,223453.0,15.282,15.3063,15.282,15.2966,223453.0
2024-11-12 14:30:00,15.715,15.72,15.68,15.69,452135.0,15.2917,15.2966,15.2576,15.2674,452135.0
2024-11-12 15:00:00,15.6835,15.69,15.65,15.665,275163.0,15.261,15.2674,15.2285,15.243,275163.0
2024-11-12 15:30:00,15.665,15.78,15.655,15.74,1881423.0,15.243,15.3549,15.2333,15.316,1881423.0
2024-11-13 09:30:00,15.72,15.87,15.28,15.2897,1082063.0,15.2966,15.4425,14.8684,14.8779,1082063.0
2024-11-13 10:00:00,15.29,15.37,15.27,15.31,623767.0,14.8781,14.956,14.8587,14.8976,623767.0
2024-11-13 10:30:00,15.32,15.38,15.2736,15.345,699875.0,14.9073,14.9657,14.8622,14.9317,699875.0
2024-11-13 11:00:00,15.345,15.405,15.315,15.4,646125.0,14.9317,14.9901,14.9025,14.9852,646125.0
2024-11-13 11:30:00,15.39,15.435,15.37,15.425,330751.0,14.9755,15.0192,14.956,15.0095,330751.0
2024-11-13 12:00:00,15.425,15.5,15.42,15.465,485421.0,15.0095,15.0825,15.0046,15.0484,485421.0
2024-11-13 12:30:00,15.465,15.52,15.46,15.495,481741.0,15.0484,15.102,15.0436,15.0776,481741.0
2024-11-13 13:00:00,15.5,15.595,15.485,15.59,569268.0,15.0825,15.1749,15.0679,15.1701,569268.0
2024-11-13 13:30:00,15.59,15.62,15.55,15.615,1067771.0,15.1701,15.1993,15.1311,15.1944,1067771.0
2024-11-13 14:00:00,15.61,15.61,15.53,15.545,905787.0,15.1895,15.1895,15.1117,15.1263,905787.0
2024-11-13 14:30:00,15.55,15.59,15.52,15.54,733085.0,15.1311,15.1701,15.102,15.1214,733085.0
2024-11-13 15:00:00,15.545,15.61,15.515,15.5792,801995.0,15.1263,15.1895,15.0971,15.1596,801995.0
2024-11-13 15:30:00,15.575,15.615,15.545,15.59,1883672.0,15.1555,15.1944,15.1263,15.1701,1883672.0
2024-11-14 09:30:00,15.76,15.94,15.71,15.8699,861698.0,15.3355,15.5106,15.2868,15.4424,861698.0
2024-11-14 10:00:00,15.87,15.99,15.86,15.905,1374244.0,15.4425,15.5593,15.4328,15.4766,1374244.0
2024-11-14 10:30:00,15.9,15.91,15.85,15.88,520419.0,15.4717,15.4814,15.4231,15.4523,520419.0
2024-11-14 11:00:00,15.88,15.93,15.88,15.905,394420.0,15.4523,15.5009,15.4523,15.4766,394420.0
2024-11-14 11:30:00,15.905,15.96,15.9,15.935,1229593.0,15.4766,15.5301,15.4717,15.5058,1229593.0
2024-11-14 12:00:00,15.935,15.94,15.85,15.875,836745.0,15.5058,15.5106,15.4231,15.4474,836745.0
2024-11-14 12:30:00,15.875,15.95,15.85,15.945,742696.0,15.4474,15.5204,15.4231,15.5155,742696.0
2024-11-14 13:00:00,15.94,15.95,15.88,15.88,261188.0,15.5106,15.5204,15.4523,15.4523,261188.0
2024-11-14 13:30:00,15.88,15.92,15.86,15.86,335618.0,15.4523,15.4912,15.4328,15.4328,335618.0
2024-11-14 14:00:00,15.86,15.9492,15.86,15.93,317285.0,15.4328,15.5196,15.4328,15.5009,317285.0
2024-11-14 14:30:00,15.93,15.965,15.92,15.95,372364.0,15.5009,15.535,15.4912,15.5204,372364.0
2024-11-14 15:00:00,15.945,15.985,15.9,15.965,674605.0,15.5155,15.5544,15.4717,15.535,674605.0
2024-11-14 15:30:00,15.965,15.98,15.79,15.81,4674226.0,15.535,15.5496,15.3647,15.3841,4674226.0
2024-11-15 09:30:00,15.84,15.97,15.795,15.94,440570.0,15.4133,15.5398,15.3695,15.5106,440570.0
2024-11-15 10:00:00,15.945,15.945,15.875,15.895,306118.0,15.5155,15.5155,15.4474,15.4669,306118.0
2024-11-15 10:30:00,15.895,15.896,15.785,15.845,302356.0,15.4669,15.4678,15.3598,15.4182,302356.0
2024-11-15 11:00:00,15.845,15.87,15.79,15.795,590516.0,15.4182,15.4425,15.3647,15.3695,590516.0
2024-11-15 11:30:00,15.795,15.81,15.725,15.74,446376.0,15.3695,15.3841,15.3014,15.316,446376.0
2024-11-15 12:00:00,15.75,15.76,15.6803,15.7,388979.0,15.3258,15.3355,15.2579,15.2771,388979.0
2024-11-15 12:30:00,15.6901,15.705,15.665,15.695,357549.0,15.2675,15.282,15.243,15.2722,357549.0
2024-11-15 13:00:00,15.695,15.695,15.635,15.655,308146.0,15.2722,15.2722,15.2139,15.2333,308146.0
2024-11-15 13:30:00,15.65,15.66,15.59,15.605,304163.0,15.2285,15.2382,15.1701,15.1847,304163.0
2024-11-15 14:00:00,15.6,15.65,15.6,15.605,304855.0,15.1798,15.2285,15.1798,15.1847,304855.0
2024-11-15 14:30:00,15.605,15.625,15.585,15.59,227883.0,15.1847,15.2041,15.1652,15.1701,227883.0
2024-11-15 15:00:00,15.59,15.635,15.58,15.59,596556.0,15.1701,15.2139,15.1603,15.1701,596556.0
2024-11-15 15:30:00,15.5926,15.67,15.565,15.63,1501386.0,15.1726,15.2479,15.1457,15.209,1501386.0
2024-11-18 09:30:00,15.78,15.9,15.68,15.75,406739.0,15.3549,15.4717,15.2576,15.3258,406739.0
2024-11-18 10:00:00,15.75,15.81,15.72,15.81,366273.0,15.3258,15.3841,15.2966,15.3841,366273.0
2024-11-18 10:30:00,15.81,15.9,15.78,15.885,509622.0,15.3841,15.4717,15.3549,15.4571,509622.0
2024-11-18 11:00:00,15.8899,15.94,15.8501,15.865,475930.0,15.4619,15.5106,15.4232,15.4377,475930.0
2024-11-18 11:30:00,15.86,15.925,15.8516,15.91,463363.0,15.4328,15.496,15.4246,15.4814,463363.0
2024-11-18 12:00:00,15.9107,15.935,15.89,15.89,314197.0,15.4821,15.5058,15.462,15.462,314197.0
2024-11-18 12:30:00,15.89,15.98,15.885,15.95,670905.0,15.462,15.5496,15.4571,15.5204,670905.0
2024-11-18 13:00:00,15.95,15.975,15.93,15.9665,350819.0,15.5204,15.5447,15.5009,15.5364,350819.0
2024-11-18 13:30:00,15.96,16.0,15.93,15.995,354005.0,15.5301,15.569,15.5009,15.5642,354005.0
2024-11-18 14:00:00,15.995,16.01,15.96,15.965,295758.0,15.5642,15.5788,15.5301,15.535,295758.0
2024-11-18 14:30:00,15.965,16.02,15.96,16.0,390390.0,15.535,15.5885,15.5301,15.569,390390.0
2024-11-18 15:00:00,16.0,16.02,15.98,15.985,194808.0,15.569,15.5885,15.5496,15.5544,194808.0
2024-11-18 15:30:00,15.985,15.99,15.94,15.99,1543571.0,15.5544,15.5593,15.5106,15.5593,1543571.0
2024-11-19 09:30:00,15.8,15.97,15.715,15.91,413759.0,15.3744,15.5398,15.2917,15.4814,413759.0
2024-11-19 10:00:00,15.92,16.04,15.915,16.015,722332.0,15.4912,15.6079,15.4863,15.5836,722332.0
2024-11-19 10:30:00,16.01,16.07,15.92,16.065,674783.0,15.5788,15.6371,15.4912,15.6323,674783.0
2024-11-19 11:00:00,16.065,16.065,16.0,16.005,384517.0,15.6323,15.6323,15.569,15.5739,384517.0
2024-11-19 11:30:00,16.0,16.07,15.9901,16.07,324126.0,15.569,15.6371,15.5594,15.6371,324126.0
2024-11-19 12:00:00,16.065,16.1,16.055,16.095,322882.0,15.6323,15.6663,15.6225,15.6615,322882.0
2024-11-19 12:30:00,16.09,16.115,16.05,16.055,174815.0,15.6566,15.6809,15.6177,15.6225,174815.0
2024-11-19 13:00:00,16.055,16.06,15.965,15.975,400568.0,15.6225,15.6274,15.535,15.5447,400568.0
2024-11-19 13:30:00,15.97,16.03,15.9312,16.015,281006.0,15.5398,15.5982,15.5021,15.5836,281006.0
2024-11-19 14:00:00,16.015,16.05,16.0,16.035,243280.0,15.5836,15.6177,15.569,15.6031,243280.0
2024-11-19 14:30:00,16.04,16.045,16.0,16.035,386200.0,15.6079,15.6128,15.569,15.6031,386200.0
2024-11-19 15:00:00,16.03,16.04,15.975,15.975,347576.0,15.5982,15.6079,15.5447,15.5447,347576.0
2024-11-19 15:30:00,15.975,16.05,15.96,16.05,1200547.0,15.5447,15.6177,15.5301,15.6177,1200547.0
2024-11-20 09:30:00,16.04,16.215,15.97,16.165,592161.0,15.6079,15.7782,15.5398,15.7296,592161.0
2024-11-20 10:00:00,16.165,16.25,16.13,16.23,682959.0,15.7296,15.8123,15.6955,15.7928,682959.0
2024-11-20 10:30:00,16.23,16.26,16.11,16.125,844634.0,15.7928,15.822,15.6761,15.6907,844634.0
2024-11-20 11:00:00,16.115,16.115,16.03,16.0432,393152.0,15.6809,15.6809,15.5982,15.6111,393152.0
2024-11-20 11:30:00,16.04,16.07,16.01,16.0202,513682.0,15.6079,15.6371,15.5788,15.5887,513682.0
2024-11-20 12:00:00,16.0201,16.08,16.015,16.025,282254.0,15.5886,15.6469,15.5836,15.5934,282254.0
2024-11-20 12:30:00,16.025,16.09,16.0012,16.0894,371102.0,15.5934,15.6566,15.5702,15.656,371102.0
2024-11-20 13:00:00,16.09,16.13,16.085,16.115,372411.0,15.6566,15.6955,15.6517,15.6809,372411.0
2024-11-20 13:30:00,16.115,16.13,16.0942,16.125,217301.0,15.6809,15.6955,15.6607,15.6907,217301.0
2024-11-20 14:00:00,16.125,16.14,16.09,16.135,247714.0,15.6907,15.7053,15.6566,15.7004,247714.0
2024-11-20 14:30:00,16.135,16.16,16.115,16.125,477456.0,15.7004,15.7247,15.6809,15.6907,477456.0
2024-11-20 15:00:00,16.125,16.15,16.11,16.12,559452.0,15.6907,15.715,15.6761,15.6858,559452.0
2024-11-20 15:30:00,16.12,16.17,16.09,16.17,1153054.0,15.6858,15.7344,15.6566,15.7344,1153054.0
2024-11-21 09:30:00,16.29,16.46,16.22,16.395,608528.0,15.8512,16.0166,15.7831,15.9534,608528.0
2024-11-21 10:00:00,16.39,16.4288,16.345,16.36,578590.0,15.9485,15.9863,15.9047,15.9193,578590.0
2024-11-21 10:30:00,16.355,16.47,16.355,16.4485,897436.0,15.9145,16.0264,15.9145,16.0054,897436.0
2024-11-21 11:00:00,16.44,16.45,16.36,16.3633,524470.0,15.9972,16.0069,15.9193,15.9225,524470.0
2024-11-21 11:30:00,16.3699,16.37,16.27,16.295,350820.0,15.929,15.9291,15.8318,15.8561,350820.0
2024-11-21 12:00:00,16.29,16.3,16.26,16.295,342935.0,15.8512,15.8609,15.822,15.8561,342935.0
2024-11-21 12:30:00,16.2909,16.3,16.235,16.27,1228946.0,15.8521,15.8609,15.7977,15.8318,1228946.0
2024-11-21 13:00:00,16.27,16.27,16.215,16.265,489528.0,15.8318,15.8318,15.7782,15.8269,489528.0
2024-11-21 13:30:00,16.27,16.29,16.24,16.24,360838.0,15.8318,15.8512,15.8026,15.8026,360838.0
2024-11-21 14:00:00,16.245,16.3,16.205,16.3,438548.0,15.8074,15.8609,15.7685,15.8609,438548.0
2024-11-21 14:30:00,16.29,16.29,16.215,16.24,848028.0,15.8512,15.8512,15.7782,15.8026,848028.0
2024-11-21 15:00:00,16.2401,16.29,16.225,16.235,1481194.0,15.8027,15.8512,15.788,15.7977,1481194.0
2024-11-21 15:30:00,16.235,16.26,16.19,16.19,1036453.0,15.7977,15.822,15.7539,15.7539,1036453.0
2024-11-22 09:30:00,16.16,16.25,16.06,16.24,1486086.0,15.7247,15.8123,15.6274,15.8026,1486086.0
2024-11-22 10:00:00,16.2501,16.26,16.14,16.1629,544553.0,15.8124,15.822,15.7053,15.7275,544553.0
2024-11-22 10:30:00,16.16,16.25,16.16,16.21,599650.0,15.7247,15.8123,15.7247,15.7734,599650.0
2024-11-22 11:00:00,16.205,16.23,16.175,16.225,400708.0,15.7685,15.7928,15.7393,15.788,400708.0
2024-11-22 11:30:00,16.22,16.24,16.19,16.225,1513222.0,15.7831,15.8026,15.7539,15.788,1513222.0
2024-11-22 12:00:00,16.225,16.255,16.21,16.235,657447.0,15.788,15.8172,15.7734,15.7977,657447.0
2024-11-22 12:30:00,16.235,16.235,16.19,16.205,489832.0,15.7977,15.7977,15.7539,15.7685,489832.0
2024-11-22 13:00:00,16.205,16.24,16.18,16.19,318266.0,15.7685,15.8026,15.7442,15.7539,318266.0
2024-11-22 13:30:00,16.19,16.19,16.12,16.13,504955.0,15.7539,15.7539,15.6858,15.6955,504955.0
2024-11-22 14:00:00,16.135,16.17,16.12,16.155,302516.0,15.7004,15.7344,15.6858,15.7198,302516.0
2024-11-22 14:30:00,16.155,16.2,16.155,16.18,350950.0,15.7198,15.7636,15.7198,15.7442,350950.0
2024-11-22 15:00:00,16.175,16.19,16.15,16.15,390031.0,15.7393,15.7539,15.715,15.715,390031.0
2024-11-22 15:30:00,16.15,16.19,16.14,16.18,1642354.0,15.715,15.7539,15.7053,15.7442,1642354.0
2024-11-25 09:30:00,16.22,16.28,16.04,16.055,2557220.0,15.7831,15.8415,15.6079,15.6225,2557220.0
2024-11-25 10:00:00,16.06,16.065,16.0,16.0499,293477.0,15.6274,15.6323,15.569,15.6176,293477.0
2024-11-25 10:30:00,16.05,16.0599,15.965,15.97,473830.0,15.6177,15.6273,15.535,15.5398,473830.0
2024-11-25 11:00:00,15.97,16.01,15.92,15.92,464919.0,15.5398,15.5788,15.4912,15.4912,464919.0
2024-11-25 11:30:00,15.92,15.96,15.86,15.875,427858.0,15.4912,15.5301,15.4328,15.4474,427858.0
2024-11-25 12:00:00,15.875,15.8899,15.8001,15.82,378587.0,15.4474,15.4619,15.3745,15.3939,378587.0
2024-11-25 12:30:00,15.82,15.85,15.78,15.785,309387.0,15.3939,15.4231,15.3549,15.3598,309387.0
2024-11-25 13:00:00,15.78,15.82,15.75,15.78,594988.0,15.3549,15.3939,15.3258,15.3549,594988.0
2024-11-25 13:30:00,15.78,15.845,15.775,15.835,405208.0,15.3549,15.4182,15.3501,15.4085,405208.0
2024-11-25 14:00:00,15.8399,15.87,15.805,15.81,654905.0,15.4132,15.4425,15.3793,15.3841,654905.0
2024-11-25 14:30:00,15.805,15.82,15.78,15.785,260363.0,15.3793,15.3939,15.3549,15.3598,260363.0
2024-11-25 15:00:00,15.79,15.82,15.775,15.805,378845.0,15.3647,15.3939,15.3501,15.3793,378845.0
2024-11-25 15:30:00,15.805,15.875,15.785,15.84,1656573.0,15.3793,15.4474,15.3598,15.4133,1656573.0
2024-11-26 09:30:00,15.79,15.8,15.31,15.55,2028490.0,15.3647,15.3744,14.8976,15.1311,2028490.0
2024-11-26 10:00:00,15.55,15.69,15.49,15.655,2747910.0,15.1311,15.2674,15.0728,15.2333,2747910.0
2024-11-26 10:30:00,15.65,15.74,15.65,15.69,826725.0,15.2285,15.316,15.2285,15.2674,826725.0
2024-11-26 11:00:00,15.6999,15.6999,15.56,15.6,400458.0,15.277,15.277,15.1409,15.1798,400458.0
2024-11-26 11:30:00,15.5999,15.62,15.51,15.545,274306.0,15.1797,15.1993,15.0922,15.1263,274306.0
2024-11-26 12:00:00,15.55,15.56,15.5,15.51,349969.0,15.1311,15.1409,15.0825,15.0922,349969.0
2024-11-26 12:30:00,15.52,15.6,15.515,15.535,393074.0,15.102,15.1798,15.0971,15.1165,393074.0
2024-11-26 13:00:00,15.535,15.545,15.45,15.455,903560.0,15.1165,15.1263,15.0338,15.0387,903560.0
2024-11-26 13:30:00,15.45,15.455,15.36,15.425,636094.0,15.0338,15.0387,14.9463,15.0095,636094.0
2024-11-26 14:00:00,15.43,15.46,15.37,15.395,514075.0,15.0144,15.0436,14.956,14.9803,514075.0
2024-11-26 14:30:00,15.395,15.445,15.37,15.43,397655.0,14.9803,15.029,14.956,15.0144,397655.0
2024-11-26 15:00:00,15.43,15.44,15.38,15.395,381454.0,15.0144,15.0241,14.9657,14.9803,381454.0
2024-11-26 15:30:00,15.4,15.5,15.39,15.49,2542253.0,14.9852,15.0825,14.9755,15.0728,2542253.0
2024-11-27 09:30:00,15.5,15.8,15.47,15.675,886145.0,15.0825,15.3744,15.0533,15.2528,886145.0
2024-11-27 10:00:00,15.675,15.7,15.55,15.565,510614.0,15.2528,15.2771,15.1311,15.1457,510614.0
2024-11-27 10:30:00,15.56,15.69,15.52,15.69,551456.0,15.1409,15.2674,15.102,15.2674,551456.0
2024-11-27 11:00:00,15.685,15.76,15.65,15.695,550409.0,15.2625,15.3355,15.2285,15.2722,550409.0
2024-11-27 11:30:00,15.69,15.71,15.5899,15.5899,303953.0,15.2674,15.2868,15.17,15.17,303953.0
2024-11-27 12:00:00,15.58,15.645,15.58,15.635,386554.0,15.1603,15.2236,15.1603,15.2139,386554.0
2024-11-27 12:30:00,15.64,15.67,15.62,15.66,316436.0,15.2187,15.2479,15.1993,15.2382,316436.0
2024-11-27 13:00:00,15.665,15.68,15.61,15.6291,265999.0,15.243,15.2576,15.1895,15.2081,265999.0
2024-11-27 13:30:00,15.625,15.68,15.6,15.66,368805.0,15.2041,15.2576,15.1798,15.2382,368805.0
2024-11-27 14:00:00,15.665,15.7,15.665,15.685,223598.0,15.243,15.2771,15.243,15.2625,223598.0
2024-11-27 14:30:00,15.685,15.73,15.66,15.725,286504.0,15.2625,15.3063,15.2382,15.3014,286504.0
2024-11-27 15:00:00,15.725,15.725,15.67,15.71,274795.0,15.3014,15.3014,15.2479,15.2868,274795.0
2024-11-27 15:30:00,15.71,15.76,15.695,15.715,1571488.0,15.2868,15.3355,15.2722,15.2917,1571488.0
2024-11-29 09:30:00,15.74,15.84,15.71,15.7999,515688.0,15.316,15.4133,15.2868,15.3743,515688.0
2024-11-29 10:00:00,15.795,15.85,15.785,15.8,445680.0,15.3695,15.4231,15.3598,15.3744,445680.0
2024-11-29 10:30:00,15.8001,15.84,15.79,15.82,461601.0,15.3745,15.4133,15.3647,15.3939,461601.0
2024-11-29 11:00:00,15.82,15.84,15.77,15.825,363455.0,15.3939,15.4133,15.3452,15.3987,363455.0
2024-11-29 11:30:00,15.82,15.84,15.77,15.78,592185.0,15.3939,15.4133,15.3452,15.3549,592185.0
2024-11-29 12:00:00,15.78,15.8,15.745,15.79,368249.0,15.3549,15.3744,15.3209,15.3647,368249.0
2024-11-29 12:30:00,15.79,15.8,15.75,15.7695,744111.0,15.3647,15.3744,15.3258,15.3447,744111.0
2024-12-02 09:30:00,15.86,15.91,15.66,15.7,495562.0,15.4328,15.4814,15.2382,15.2771,495562.0
2024-12-02 10:00:00,15.71,15.775,15.64,15.6925,365193.0,15.2868,15.3501,15.2187,15.2698,365193.0
2024-12-02 10:30:00,15.695,15.7099,15.56,15.5999,433987.0,15.2722,15.2867,15.1409,15.1797,433987.0
2024-12-02 11:00:00,15.6,15.69,15.585,15.6266,361145.0,15.1798,15.2674,15.1652,15.2057,361145.0
2024-12-02 11:30:00,15.63,15.65,15.6,15.615,261703.0,15.209,15.2285,15.1798,15.1944,261703.0
2024-12-02 12:00:00,15.61,15.68,15.605,15.6762,300642.0,15.1895,15.2576,15.1847,15.2539,300642.0
2024-12-02 12:30:00,15.67,15.75,15.66,15.74,270688.0,15.2479,15.3258,15.2382,15.316,270688.0
2024-12-02 13:00:00,15.74,15.76,15.725,15.735,135012.0,15.316,15.3355,15.3014,15.3112,135012.0
2024-12-02 13:30:00,15.74,15.74,15.7,15.71,256023.0,15.316,15.316,15.2771,15.2868,256023.0
2024-12-02 14:00:00,15.7099,15.73,15.69,15.73,203342.0,15.2867,15.3063,15.2674,15.3063,203342.0
2024-12-02 14:30:00,15.73,15.76,15.71,15.7199,584031.0,15.3063,15.3355,15.2868,15.2965,584031.0
2024-12-02 15:00:00,15.715,15.76,15.71,15.745,404220.0,15.2917,15.3355,15.2868,15.3209,404220.0
2024-12-02 15:30:00,15.74,15.795,15.725,15.745,1932302.0,15.316,15.3695,15.3014,15.3209,1932302.0
2024-12-03 09:30:00,15.85,15.97,15.77,15.83,785707.0,15.4231,15.5398,15.3452,15.4036,785707.0
2024-12-03 10:00:00,15.83,15.88,15.76,15.825,470823.0,15.4036,15.4523,15.3355,15.3987,470823.0
2024-12-03 10:30:00,15.83,15.865,15.79,15.81,391597.0,15.4036,15.4377,15.3647,15.3841,391597.0
2024-12-03 11:00:00,15.805,15.84,15.755,15.78,543115.0,15.3793,15.4133,15.3306,15.3549,543115.0
2024-12-03 11:30:00,15.78,15.8,15.755,15.775,286576.0,15.3549,15.3744,15.3306,15.3501,286576.0
2024-12-03 12:00:00,15.78,15.83,15.765,15.815,258869.0,15.3549,15.4036,15.3404,15.389,258869.0
2024-12-03 12:30:00,15.81,15.9,15.8001,15.9,286675.0,15.3841,15.4717,15.3745,15.4717,286675.0
2024-12-03 13:00:00,15.895,15.93,15.855,15.93,326257.0,15.4669,15.5009,15.4279,15.5009,326257.0
2024-12-03 13:30:00,15.925,15.98,15.91,15.975,263218.0,15.496,15.5496,15.4814,15.5447,263218.0
2024-12-03 14:00:00,15.97,15.98,15.91,15.93,302263.0,15.5398,15.5496,15.4814,15.5009,302263.0
2024-12-03 14:30:00,15.93,15.98,15.92,15.925,500729.0,15.5009,15.5496,15.4912,15.496,500729.0
2024-12-03 15:00:00,15.93,15.98,15.92,15.955,516067.0,15.5009,15.5496,15.4912,15.5252,516067.0
2024-12-03 15:30:00,15.95,15.975,15.9,15.905,1043466.0,15.5204,15.5447,15.4717,15.4766,1043466.0
2024-12-04 09:30:00,15.93,15.98,15.775,15.795,408245.0,15.5009,15.5496,15.3501,15.3695,408245.0
2024-12-04 10:00:00,15.8,15.8,15.59,15.63,447550.0,15.3744,15.3744,15.1701,15.209,447550.0
2024-12-04 10:30:00,15.63,15.67,15.585,15.655,366672.0,15.209,15.2479,15.1652,15.2333,366672.0
2024-12-04 11:00:00,15.66,15.66,15.585,15.595,515197.0,15.2382,15.2382,15.1652,15.1749,515197.0
2024-12-04 11:30:00,15.6,15.62,15.52,15.53,440447.0,15.1798,15.1993,15.102,15.1117,440447.0
2024-12-04 12:00:00,15.5246,15.5548,15.4801,15.4801,300540.0,15.1064,15.1358,15.0631,15.0631,300540.0
2024-12-04 12:30:00,15.485,15.53,15.445,15.4826,488203.0,15.0679,15.1117,15.029,15.0656,488203.0
2024-12-04 13:00:00,15.485,15.5,15.44,15.44,325900.0,15.0679,15.0825,15.0241,15.0241,325900.0
2024-12-04 13:30:00,15.445,15.46,15.42,15.44,294767.0,15.029,15.0436,15.0046,15.0241,294767.0
2024-12-04 14:00:00,15.44,15.475,15.43,15.445,259880.0,15.0241,15.0582,15.0144,15.029,259880.0
2024-12-04 14:30:00,15.45,15.48,15.45,15.475,269517.0,15.0338,15.063,15.0338,15.0582,269517.0
2024-12-04 15:00:00,15.47,15.515,15.445,15.485,532108.0,15.0533,15.0971,15.029,15.0679,532108.0
2024-12-04 15:30:00,15.48,15.54,15.47,15.51,1034321.0,15.063,15.1214,15.0533,15.0922,1034321.0
2024-12-05 09:30:00,15.5,15.7,15.5,15.675,362665.0,15.0825,15.2771,15.0825,15.2528,362665.0
2024-12-05 10:00:00,15.675,15.675,15.555,15.555,280311.0,15.2528,15.2528,15.136,15.136,280311.0
2024-12-05 10:30:00,15.56,15.585,15.51,15.57,247917.0,15.1409,15.1652,15.0922,15.1506,247917.0
2024-12-05 11:00:00,15.56,15.59,15.525,15.55,247545.0,15.1409,15.1701,15.1068,15.1311,247545.0
2024-12-05 11:30:00,15.5555,15.62,15.53,15.615,209966.0,15.1365,15.1993,15.1117,15.1944,209966.0
2024-12-05 12:00:00,15.61,15.64,15.6001,15.63,212551.0,15.1895,15.2187,15.1799,15.209,212551.0
2024-12-05 12:30:00,15.63,15.68,15.6101,15.675,184045.0,15.209,15.2576,15.1896,15.2528,184045.0
2024-12-05 13:00:00,15.67,15.7,15.66,15.69,210134.0,15.2479,15.2771,15.2382,15.2674,210134.0
2024-12-05 13:30:00,15.6901,15.74,15.68,15.72,236262.0,15.2675,15.316,15.2576,15.2966,236262.0
2024-12-05 14:00:00,15.72,15.73,15.67,15.6748,202249.0,15.2966,15.3063,15.2479,15.2526,202249.0
2024-12-05 14:30:00,15.6703,15.71,15.662,15.7,135950.0,15.2482,15.2868,15.2401,15.2771,135950.0
2024-12-05 15:00:00,15.695,15.72,15.685,15.695,169956.0,15.2722,15.2966,15.2625,15.2722,169956.0
2024-12-05 15:30:00,15.695,15.71,15.63,15.65,496418.0,15.2722,15.2868,15.209,15.2285,496418.0
2024-12-06 09:30:00,15.5,15.51,15.155,15.155,798031.0,15.0825,15.0922,14.7468,14.7468,798031.0
2024-12-06 10:00:00,15.155,15.175,15.03,15.0401,451623.0,14.7468,14.7662,14.6252,14.635,451623.0
2024-12-06 10:30:00,15.04,15.1,15.01,15.09,569008.0,14.6349,14.6933,14.6057,14.6835,569008.0
2024-12-06 11:00:00,15.09,15.1,15.05,15.0699,272112.0,14.6835,14.6933,14.6446,14.664,272112.0
2024-12-06 11:30:00,15.07,15.08,15.025,15.04,246510.0,14.6641,14.6738,14.6203,14.6349,246510.0
2024-12-06 12:00:00,15.045,15.055,14.95,14.985,561238.0,14.6397,14.6495,14.5473,14.5814,561238.0
2024-12-06 12:30:00,14.985,15.0,14.95,14.96,326758.0,14.5814,14.596,14.5473,14.557,326758.0
2024-12-06 13:00:00,14.95,15.065,14.95,15.0343,193363.0,14.5473,14.6592,14.5473,14.6293,193363.0
2024-12-06 13:30:00,15.035,15.09,15.01,15.07,249091.0,14.63,14.6835,14.6057,14.6641,249091.0
2024-12-06 14:00:00,15.06,15.075,14.995,15.005,225015.0,14.6543,14.6689,14.5911,14.6008,225015.0
2024-12-06 14:30:00,15.0088,15.01,14.95,14.9695,225579.0,14.6045,14.6057,14.5473,14.5663,225579.0
2024-12-06 15:00:00,14.9698,15.025,14.96,15.02,294226.0,14.5666,14.6203,14.557,14.6154,294226.0
2024-12-06 15:30:00,15.015,15.03,14.97,15.02,1005412.0,14.6106,14.6252,14.5668,14.6154,1005412.0
2024-12-09 09:30:00,15.28,15.45,15.24,15.38,621949.0,14.8684,15.0338,14.8295,14.9657,621949.0
2024-12-09 10:00:00,15.39,15.4301,15.355,15.41,248400.0,14.9755,15.0145,14.9414,14.9949,248400.0
2024-12-09 10:30:00,15.42,15.435,15.37,15.405,513834.0,15.0046,15.0192,14.956,14.9901,513834.0
2024-12-09 11:00:00,15.4,15.5,15.389,15.45,422187.0,14.9852,15.0825,14.9745,15.0338,422187.0
2024-12-09 11:30:00,15.445,15.51,15.435,15.4594,367190.0,15.029,15.0922,15.0192,15.043,367190.0
2024-12-09 12:00:00,15.45,15.46,15.355,15.365,403754.0,15.0338,15.0436,14.9414,14.9511,403754.0
2024-12-09 12:30:00,15.36,15.4,15.34,15.3599,314339.0,14.9463,14.9852,14.9268,14.9462,314339.0
2024-12-09 13:00:00,15.3599,15.41,15.315,15.349,301102.0,14.9462,14.9949,14.9025,14.9356,301102.0
2024-12-09 13:30:00,15.345,15.37,15.3,15.32,352213.0,14.9317,14.956,14.8879,14.9073,352213.0
2024-12-09 14:00:00,15.31,15.3299,15.25,15.26,435867.0,14.8976,14.917,14.8392,14.849,435867.0
2024-12-09 14:30:00,15.2563,15.29,15.24,15.2529,300551.0,14.8454,14.8781,14.8295,14.842,300551.0
2024-12-09 15:00:00,15.255,15.27,15.225,15.225,482486.0,14.8441,14.8587,14.8149,14.8149,482486.0
2024-12-09 15:30:00,15.23,15.24,15.18,15.19,931442.0,14.8198,14.8295,14.7711,14.7808,931442.0
2024-12-10 09:30:00,15.25,15.33,15.1,15.18,389988.0,14.8392,14.9171,14.6933,14.7711,389988.0
2024-12-10 10:00:00,15.19,15.25,15.145,15.25,574966.0,14.7808,14.8392,14.7371,14.8392,574966.0
2024-12-10 10:30:00,15.2499,15.32,15.2499,15.3152,824578.0,14.8391,14.9073,14.8391,14.9027,824578.0
2024-12-10 11:00:00,15.31,15.31,15.21,15.2302,268016.0,14.8976,14.8976,14.8003,14.82,268016.0
2024-12-10 11:30:00,15.24,15.24,15.18,15.1991,395795.0,14.8295,14.8295,14.7711,14.7897,395795.0
2024-12-10 12:00:00,15.195,15.215,15.165,15.19,327808.0,14.7857,14.8052,14.7565,14.7808,327808.0
2024-12-10 12:30:00,15.19,15.24,15.18,15.205,318297.0,14.7808,14.8295,14.7711,14.7954,318297.0
2024-12-10 13:00:00,15.205,15.24,15.17,15.225,403304.0,14.7954,14.8295,14.7614,14.8149,403304.0
2024-12-10 13:30:00,15.23,15.26,15.215,15.24,273779.0,14.8198,14.849,14.8052,14.8295,273779.0
2024-12-10 14:00:00,15.245,15.27,15.23,15.235,238904.0,14.8344,14.8587,14.8198,14.8246,238904.0
2024-12-10 14:30:00,15.235,15.26,15.21,15.25,275157.0,14.8246,14.849,14.8003,14.8392,275157.0
2024-12-10 15:00:00,15.245,15.26,15.17,15.18,459550.0,14.8344,14.849,14.7614,14.7711,459550.0
2024-12-10 15:30:00,15.175,15.19,15.1,15.12,1144657.0,14.7662,14.7808,14.6933,14.7127,1144657.0
2024-12-11 09:30:00,15.21,15.2296,15.08,15.175,398872.0,14.8003,14.8194,14.6738,14.7662,398872.0
2024-12-11 10:00:00,15.17,15.2,15.105,15.145,325974.0,14.7614,14.7906,14.6981,14.7371,325974.0
2024-12-11 10:30:00,15.14,15.15,15.09,15.145,490589.0,14.7322,14.7419,14.6835,14.7371,490589.0
2024-12-11 11:00:00,15.145,15.19,15.12,15.1752,324702.0,14.7371,14.7808,14.7127,14.7664,324702.0
2024-12-11 11:30:00,15.17,15.26,15.17,15.205,244472.0,14.7614,14.849,14.7614,14.7954,244472.0
2024-12-11 12:00:00,15.2032,15.23,15.19,15.2,403613.0,14.7937,14.8198,14.7808,14.7906,403613.0
2024-12-11 12:30:00,15.205,15.23,15.18,15.2,280733.0,14.7954,14.8198,14.7711,14.7906,280733.0
2024-12-11 13:00:00,15.2,15.27,15.2,15.265,253886.0,14.7906,14.8587,14.7906,14.8538,253886.0
2024-12-11 13:30:00,15.265,15.28,15.215,15.219,188758.0,14.8538,14.8684,14.8052,14.8091,188758.0
2024-12-11 14:00:00,15.215,15.255,15.18,15.255,436200.0,14.8052,14.8441,14.7711,14.8441,436200.0
2024-12-11 14:30:00,15.25,15.3,15.24,15.285,272228.0,14.8392,14.8879,14.8295,14.8733,272228.0
2024-12-11 15:00:00,15.285,15.31,15.265,15.295,300365.0,14.8733,14.8976,14.8538,14.883,300365.0
2024-12-11 15:30:00,15.295,15.34,15.255,15.33,905315.0,14.883,14.9268,14.8441,14.9171,905315.0
2024-12-12 09:30:00,15.21,15.245,15.07,15.13,462141.0,14.8003,14.8344,14.6641,14.7225,462141.0
2024-12-12 10:00:00,15.13,15.145,15.09,15.11,298611.0,14.7225,14.7371,14.6835,14.703,298611.0
2024-12-12 10:30:00,15.105,15.175,15.09,15.165,464660.0,14.6981,14.7662,14.6835,14.7565,464660.0
2024-12-12 11:00:00,15.1612,15.18,15.11,15.1521,535642.0,14.7528,14.7711,14.703,14.744,535642.0
2024-12-12 11:30:00,15.15,15.18,15.14,15.17,221398.0,14.7419,14.7711,14.7322,14.7614,221398.0
2024-12-12 12:00:00,15.175,15.27,15.16,15.21,471447.0,14.7662,14.8587,14.7517,14.8003,471447.0
2024-12-12 12:30:00,15.215,15.23,15.17,15.18,290487.0,14.8052,14.8198,14.7614,14.7711,290487.0
2024-12-12 13:00:00,15.185,15.19,15.14,15.18,361202.0,14.776,14.7808,14.7322,14.7711,361202.0
2024-12-12 13:30:00,15.18,15.19,15.12,15.14,304220.0,14.7711,14.7808,14.7127,14.7322,304220.0
2024-12-12 14:00:00,15.14,15.19,15.1,15.115,594138.0,14.7322,14.7808,14.6933,14.7079,594138.0
2024-12-12 14:30:00,15.115,15.18,15.11,15.135,407192.0,14.7079,14.7711,14.703,14.7273,407192.0
2024-12-12 15:00:00,15.1358,15.17,15.13,15.155,305072.0,14.7281,14.7614,14.7225,14.7468,305072.0
2024-12-12 15:30:00,15.155,15.17,15.085,15.11,1372909.0,14.7468,14.7614,14.6787,14.703,1372909.0
2024-12-13 09:30:00,15.06,15.14,14.945,15.09,712466.0,14.7758,14.8543,14.663,14.8053,712466.0
2024-12-13 10:00:00,15.09,15.1,15.01,15.06,373917.0,14.8053,14.8151,14.7268,14.7758,373917.0
2024-12-13 10:30:00,15.055,15.09,15.01,15.0495,533713.0,14.7709,14.8053,14.7268,14.7655,533713.0
2024-12-13 11:00:00,15.05,15.11,15.04,15.105,614140.0,14.766,14.8249,14.7562,14.82,614140.0
2024-12-13 11:30:00,15.11,15.36,15.11,15.32,959884.0,14.8249,15.0702,14.8249,15.0309,959884.0
2024-12-13 12:00:00,15.325,15.33,15.2,15.245,597834.0,15.0358,15.0407,14.9132,14.9573,597834.0
2024-12-13 12:30:00,15.245,16.6213,15.22,15.25,800412.0,14.9573,16.3077,14.9328,14.9623,800412.0
2024-12-13 13:00:00,15.2475,15.28,15.23,15.255,512141.0,14.9598,14.9917,14.9426,14.9672,512141.0
2024-12-13 13:30:00,15.255,15.255,15.215,15.225,293086.0,14.9672,14.9672,14.9279,14.9377,293086.0
2024-12-13 14:00:00,15.225,15.275,15.22,15.275,249796.0,14.9377,14.9868,14.9328,14.9868,249796.0
2024-12-13 14:30:00,15.2787,15.295,15.26,15.29,600997.0,14.9904,15.0064,14.9721,15.0015,600997.0
2024-12-13 15:00:00,15.29,15.29,15.25,15.28,416342.0,15.0015,15.0015,14.9623,14.9917,416342.0
2024-12-13 15:30:00,15.275,15.28,15.21,15.25,1331574.0,14.9868,14.9917,14.923,14.9623,1331574.0
2024-12-16 09:30:00,15.14,15.15,14.96,15.0699,550395.0,14.8543,14.8641,14.6777,14.7856,550395.0
2024-12-16 10:00:00,15.075,15.175,15.06,15.105,476972.0,14.7906,14.8887,14.7758,14.82,476972.0
2024-12-16 10:30:00,15.1,15.175,15.055,15.155,758377.0,14.8151,14.8887,14.7709,14.869,758377.0
2024-12-16 11:00:00,15.155,15.155,15.01,15.015,451253.0,14.869,14.869,14.7268,14.7317,451253.0
2024-12-16 11:30:00,15.015,15.05,14.96,14.985,484467.0,14.7317,14.766,14.6777,14.7023,484467.0
2024-12-16 12:00:00,14.98,15.005,14.95,14.995,345090.0,14.6973,14.7219,14.6679,14.7121,345090.0
2024-12-16 12:30:00,14.99,15.01,14.94,14.965,424669.0,14.7072,14.7268,14.6581,14.6826,424669.0
2024-12-16 13:00:00,14.965,14.97,14.86,14.865,804378.0,14.6826,14.6875,14.5796,14.5845,804378.0
2024-12-16 13:30:00,14.865,14.88,14.82,14.88,599673.0,14.5845,14.5992,14.5404,14.5992,599673.0
2024-12-16 14:00:00,14.875,14.89,14.84,14.855,478631.0,14.5943,14.609,14.56,14.5747,478631.0
2024-12-16 14:30:00,14.855,14.87,14.825,14.845,605664.0,14.5747,14.5894,14.5453,14.5649,605664.0
2024-12-16 15:00:00,14.845,14.87,14.83,14.8504,514823.0,14.5649,14.5894,14.5502,14.5702,514823.0
2024-12-16 15:30:00,14.855,14.9,14.85,14.86,1601201.0,14.5747,14.6189,14.5698,14.5796,1601201.0
2024-12-17 09:30:00,14.71,14.75,14.601,14.655,746739.0,14.4324,14.4717,14.3255,14.3785,746739.0
2024-12-17 10:00:00,14.655,14.655,14.55,14.59,418367.0,14.3785,14.3785,14.2755,14.3147,418367.0
2024-12-17 10:30:00,14.59,14.625,14.565,14.6099,673336.0,14.3147,14.349,14.2902,14.3342,673336.0
2024-12-17 11:00:00,14.605,14.67,14.605,14.635,493970.0,14.3294,14.3932,14.3294,14.3589,493970.0
2024-12-17 11:30:00,14.64,14.725,14.63,14.695,706974.0,14.3638,14.4472,14.354,14.4177,706974.0
2024-12-17 12:00:00,14.7,14.74,14.68,14.685,349750.0,14.4226,14.4619,14.403,14.4079,349750.0
2024-12-17 12:30:00,14.68,14.725,14.655,14.715,380667.0,14.403,14.4472,14.3785,14.4373,380667.0
2024-12-17 13:00:00,14.72,14.74,14.675,14.685,234261.0,14.4423,14.4619,14.3981,14.4079,234261.0
2024-12-17 13:30:00,14.69,14.75,14.68,14.745,367447.0,14.4128,14.4717,14.403,14.4668,367447.0
2024-12-17 14:00:00,14.7401,14.7488,14.69,14.725,433621.0,14.462,14.4705,14.4128,14.4472,433621.0
2024-12-17 14:30:00,14.73,14.7769,14.72,14.745,353289.0,14.4521,14.4981,14.4423,14.4668,353289.0
2024-12-17 15:00:00,14.74,14.76,14.72,14.7501,548911.0,14.4619,14.4815,14.4423,14.4718,548911.0
2024-12-17 15:30:00,14.755,14.8,14.735,14.765,1933714.0,14.4766,14.5207,14.457,14.4864,1933714.0
2024-12-18 09:30:00,14.79,14.86,14.715,14.735,360302.0,14.5109,14.5796,14.4373,14.457,360302.0
2024-12-18 10:00:00,14.73,14.775,14.695,14.755,456714.0,14.4521,14.4962,14.4177,14.4766,456714.0
2024-12-18 10:30:00,14.755,14.785,14.725,14.7799,349959.0,14.4766,14.506,14.4472,14.501,349959.0
2024-12-18 11:00:00,14.775,14.83,14.745,14.8284,274037.0,14.4962,14.5502,14.4668,14.5486,274037.0
2024-12-18 11:30:00,14.82,14.8207,14.75,14.775,354095.0,14.5404,14.5411,14.4717,14.4962,354095.0
2024-12-18 12:00:00,14.775,14.85,14.76,14.831,407710.0,14.4962,14.5698,14.4815,14.5512,407710.0
2024-12-18 12:30:00,14.83,14.8399,14.76,14.78,417478.0,14.5502,14.5599,14.4815,14.5011,417478.0
2024-12-18 13:00:00,14.78,14.84,14.78,14.83,408995.0,14.5011,14.56,14.5011,14.5502,408995.0
2024-12-18 13:30:00,14.828,14.88,14.81,14.88,306062.0,14.5482,14.5992,14.5306,14.5992,306062.0
2024-12-18 14:00:00,14.87,14.88,14.78,14.82,765583.0,14.5894,14.5992,14.5011,14.5404,765583.0
2024-12-18 14:30:00,14.8101,14.87,14.68,14.68,508431.0,14.5307,14.5894,14.403,14.403,508431.0
2024-12-18 15:00:00,14.69,14.71,14.6118,14.625,621478.0,14.4128,14.4324,14.3361,14.349,621478.0
2024-12-18 15:30:00,14.62,14.64,14.44,14.485,2170948.0,14.3441,14.3638,14.1675,14.2117,2170948.0
2024-12-19 09:30:00,14.71,14.76,14.605,14.625,591110.0,14.4324,14.4815,14.3294,14.349,591110.0
2024-12-19 10:00:00,14.63,14.63,14.5,14.55,528975.0,14.354,14.354,14.2264,14.2755,528975.0
2024-12-19 10:30:00,14.5507,14.595,14.5,14.515,450886.0,14.2761,14.3196,14.2264,14.2411,450886.0
2024-12-19 11:00:00,14.515,14.55,14.45,14.49,593299.0,14.2411,14.2755,14.1774,14.2166,593299.0
2024-12-19 11:30:00,14.4809,14.515,14.39,14.39,722680.0,14.2077,14.2411,14.1185,14.1185,722680.0
2024-12-19 12:00:00,14.39,14.41,14.34,14.345,438003.0,14.1185,14.1381,14.0694,14.0743,438003.0
2024-12-19 12:30:00,14.345,14.42,14.34,14.42,428201.0,14.0743,14.1479,14.0694,14.1479,428201.0
2024-12-19 13:00:00,14.42,14.43,14.3214,14.365,589787.0,14.1479,14.1577,14.0512,14.094,589787.0
2024-12-19 13:30:00,14.365,14.43,14.36,14.4245,370335.0,14.094,14.1577,14.089,14.1523,370335.0
2024-12-19 14:00:00,14.43,14.44,14.35,14.4043,437350.0,14.1577,14.1675,14.0792,14.1325,437350.0
2024-12-19 14:30:00,14.405,14.42,14.36,14.37,391800.0,14.1332,14.1479,14.089,14.0989,391800.0
2024-12-19 15:00:00,14.365,14.39,14.34,14.385,473463.0,14.094,14.1185,14.0694,14.1136,473463.0
2024-12-19 15:30:00,14.39,14.43,14.35,14.36,1146872.0,14.1185,14.1577,14.0792,14.089,1146872.0
2024-12-20 09:30:00,14.25,14.41,14.2,14.41,534721.0,13.9811,14.1381,13.9321,14.1381,534721.0
2024-12-20 10:00:00,14.41,14.55,14.41,14.55,532007.0,14.1381,14.2755,14.1381,14.2755,532007.0
2024-12-20 10:30:00,14.55,14.56,14.485,14.535,337476.0,14.2755,14.2853,14.2117,14.2607,337476.0
2024-12-20 11:00:00,14.535,14.5711,14.52,14.55,292736.0,14.2607,14.2962,14.246,14.2755,292736.0
2024-12-20 11:30:00,14.55,14.596,14.55,14.575,326112.0,14.2755,14.3206,14.2755,14.3,326112.0
2024-12-20 12:00:00,14.57,14.58,14.54,14.565,275522.0,14.2951,14.3049,14.2657,14.2902,275522.0
2024-12-20 12:30:00,14.5665,14.615,14.545,14.605,349751.0,14.2917,14.3392,14.2706,14.3294,349751.0
2024-12-20 13:00:00,14.605,14.62,14.52,14.5208,368109.0,14.3294,14.3441,14.246,14.2468,368109.0
2024-12-20 13:30:00,14.52,14.55,14.4901,14.4969,338694.0,14.246,14.2755,14.2167,14.2234,338694.0
2024-12-20 14:00:00,14.495,14.52,14.4711,14.505,359890.0,14.2215,14.246,14.1981,14.2313,359890.0
2024-12-20 14:30:00,14.505,14.5457,14.495,14.5049,374211.0,14.2313,14.2712,14.2215,14.2312,374211.0
2024-12-20 15:00:00,14.505,14.53,14.48,14.525,678239.0,14.2313,14.2558,14.2068,14.2509,678239.0
2024-12-20 15:30:00,14.525,14.525,14.385,14.41,1443977.0,14.2509,14.2509,14.1136,14.1381,1443977.0
2024-12-23 09:30:00,14.37,14.42,14.245,14.3506,497104.0,14.0989,14.1479,13.9762,14.0798,497104.0
2024-12-23 10:00:00,14.355,14.3937,14.3,14.385,235154.0,14.0841,14.1221,14.0302,14.1136,235154.0
2024-12-23 10:30:00,14.39,14.435,14.38,14.395,204188.0,14.1185,14.1626,14.1087,14.1234,204188.0
2024-12-23 11:00:00,14.4,14.495,14.4,14.485,308381.0,14.1283,14.2215,14.1283,14.2117,308381.0
2024-12-23 11:30:00,14.485,14.5473,14.48,14.545,306794.0,14.2117,14.2728,14.2068,14.2706,306794.0
2024-12-23 12:00:00,14.545,14.5899,14.52,14.5709,402734.0,14.2706,14.3146,14.246,14.296,402734.0
2024-12-23 12:30:00,14.575,14.6,14.54,14.585,293812.0,14.3,14.3245,14.2657,14.3098,293812.0
2024-12-23 13:00:00,14.585,14.64,14.58,14.625,361143.0,14.3098,14.3638,14.3049,14.349,361143.0
2024-12-23 13:30:00,14.625,14.68,14.625,14.64,386116.0,14.349,14.403,14.349,14.3638,386116.0
2024-12-23 14:00:00,14.6493,14.66,14.625,14.644,293435.0,14.3729,14.3834,14.349,14.3677,293435.0
2024-12-23 14:30:00,14.65,14.67,14.63,14.64,342896.0,14.3736,14.3932,14.354,14.3638,342896.0
2024-12-23 15:00:00,14.645,14.68,14.62,14.635,331268.0,14.3687,14.403,14.3441,14.3589,331268.0
2024-12-23 15:30:00,14.635,14.72,14.63,14.66,1184476.0,14.3589,14.4423,14.354,14.3834,1184476.0
2024-12-24 09:30:00,14.7,14.72,14.51,14.53,305000.0,14.4226,14.4423,14.2362,14.2558,305000.0
2024-12-24 10:00:00,14.53,14.73,14.52,14.705,308213.0,14.2558,14.4521,14.246,14.4275,308213.0
2024-12-24 10:30:00,14.705,14.76,14.675,14.69,232253.0,14.4275,14.4815,14.3981,14.4128,232253.0
2024-12-24 11:00:00,14.68,14.72,14.655,14.6901,295393.0,14.403,14.4423,14.3785,14.4129,295393.0
2024-12-24 11:30:00,14.695,14.7488,14.67,14.685,303855.0,14.4177,14.4705,14.3932,14.4079,303855.0
2024-12-24 12:00:00,14.685,14.75,14.685,14.7301,223634.0,14.4079,14.4717,14.4079,14.4522,223634.0
2024-12-24 12:30:00,14.73,14.73,14.69,14.72,484711.0,14.4521,14.4521,14.4128,14.4423,484711.0
2024-12-26 09:30:00,14.73,14.765,14.61,14.765,187347.0,14.4521,14.4864,14.3343,14.4864,187347.0
2024-12-26 10:00:00,14.76,14.79,14.7042,14.71,234961.0,14.4815,14.5109,14.4268,14.4324,234961.0
2024-12-26 10:30:00,14.715,14.775,14.7,14.76,106110.0,14.4373,14.4962,14.4226,14.4815,106110.0
2024-12-26 11:00:00,14.765,14.79,14.76,14.7807,147196.0,14.4864,14.5109,14.4815,14.5018,147196.0
2024-12-26 11:30:00,14.7801,14.8,14.77,14.791,123864.0,14.5012,14.5207,14.4913,14.5119,123864.0
2024-12-26 12:00:00,14.795,14.795,14.75,14.765,104168.0,14.5158,14.5158,14.4717,14.4864,104168.0
2024-12-26 12:30:00,14.765,14.77,14.7,14.705,142861.0,14.4864,14.4913,14.4226,14.4275,142861.0
2024-12-26 13:00:00,14.705,14.74,14.7,14.72,143737.0,14.4275,14.4619,14.4226,14.4423,143737.0
2024-12-26 13:30:00,14.72,14.725,14.69,14.715,145124.0,14.4423,14.4472,14.4128,14.4373,145124.0
2024-12-26 14:00:00,14.72,14.73,14.68,14.695,151483.0,14.4423,14.4521,14.403,14.4177,151483.0
2024-12-26 14:30:00,14.695,14.71,14.685,14.69,120650.0,14.4177,14.4324,14.4079,14.4128,120650.0
2024-12-26 15:00:00,14.695,14.7,14.66,14.68,193164.0,14.4177,14.4226,14.3834,14.403,193164.0
2024-12-26 15:30:00,14.6701,14.72,14.6701,14.695,490373.0,14.3933,14.4423,14.3933,14.4177,490373.0
2024-12-27 09:30:00,14.73,14.82,14.65,14.75,440331.0,14.4521,14.5404,14.3736,14.4717,440331.0
2024-12-27 10:00:00,14.75,14.76,14.6508,14.6896,219402.0,14.4717,14.4815,14.3744,14.4124,219402.0
2024-12-27 10:30:00,14.685,14.765,14.665,14.7413,179843.0,14.4079,14.4864,14.3883,14.4632,179843.0
2024-12-27 11:00:00,14.745,14.745,14.645,14.67,686411.0,14.4668,14.4668,14.3687,14.3932,686411.0
2024-12-27 11:30:00,14.66,14.7,14.6,14.61,374425.0,14.3834,14.4226,14.3245,14.3343,374425.0
2024-12-27 12:00:00,14.6001,14.63,14.59,14.5999,379554.0,14.3246,14.354,14.3147,14.3244,379554.0
2024-12-27 12:30:00,14.5962,14.6,14.55,14.565,518236.0,14.3208,14.3245,14.2755,14.2902,518236.0
2024-12-27 13:00:00,14.56,14.65,14.56,14.65,299446.0,14.2853,14.3736,14.2853,14.3736,299446.0
2024-12-27 13:30:00,14.6482,14.68,14.635,14.6799,305155.0,14.3718,14.403,14.3589,14.4029,305155.0
2024-12-27 14:00:00,14.675,14.7,14.65,14.6871,381838.0,14.3981,14.4226,14.3736,14.41,381838.0
2024-12-27 14:30:00,14.68,14.705,14.67,14.7,266271.0,14.403,14.4275,14.3932,14.4226,266271.0
2024-12-27 15:00:00,14.705,14.7099,14.62,14.635,476521.0,14.4275,14.4323,14.3441,14.3589,476521.0
2024-12-27 15:30:00,14.64,14.65,14.59,14.625,1358580.0,14.3638,14.3736,14.3147,14.349,1358580.0
2024-12-30 09:30:00,14.67,14.75,14.5996,14.638,384418.0,14.3932,14.4717,14.3241,14.3618,384418.0
2024-12-30 10:00:00,14.63,14.675,14.6,14.645,224640.0,14.354,14.3981,14.3245,14.3687,224640.0
2024-12-30 10:30:00,14.64,14.79,14.61,14.785,290113.0,14.3638,14.5109,14.3343,14.506,290113.0
2024-12-30 11:00:00,14.78,14.82,14.745,14.745,301063.0,14.5011,14.5404,14.4668,14.4668,301063.0
2024-12-30 11:30:00,14.75,14.8,14.74,14.78,348644.0,14.4717,14.5207,14.4619,14.5011,348644.0
2024-12-30 12:00:00,14.78,14.945,14.78,14.93,674274.0,14.5011,14.663,14.5011,14.6483,674274.0
2024-12-30 12:30:00,14.92,14.955,14.89,14.9171,537656.0,14.6385,14.6728,14.609,14.6356,537656.0
2024-12-30 13:00:00,14.92,14.93,14.87,14.875,351758.0,14.6385,14.6483,14.5894,14.5943,351758.0
2024-12-30 13:30:00,14.87,14.94,14.86,14.925,269846.0,14.5894,14.6581,14.5796,14.6434,269846.0
2024-12-30 14:00:00,14.925,14.93,14.865,14.895,365363.0,14.6434,14.6483,14.5845,14.614,365363.0
2024-12-30 14:30:00,14.895,14.898,14.85,14.875,299374.0,14.614,14.6169,14.5698,14.5943,299374.0
2024-12-30 15:00:00,14.87,14.9,14.86,14.875,336805.0,14.5894,14.6189,14.5796,14.5943,336805.0
2024-12-30 15:30:00,14.8799,14.9,14.83,14.83,1030749.0,14.5991,14.6189,14.5502,14.5502,1030749.0
2024-12-31 09:30:00,14.88,15.03,14.8499,14.975,423468.0,14.5992,14.7464,14.5697,14.6924,423468.0
2024-12-31 10:00:00,14.98,15.11,14.98,15.035,458226.0,14.6973,14.8249,14.6973,14.7513,458226.0
2024-12-31 10:30:00,15.03,15.07,15.0099,15.045,286151.0,14.7464,14.7857,14.7267,14.7611,286151.0
2024-12-31 11:00:00,15.05,15.08,15.02,15.045,555942.0,14.766,14.7955,14.7366,14.7611,555942.0
2024-12-31 11:30:00,15.045,15.09,15.04,15.055,413952.0,14.7611,14.8053,14.7562,14.7709,413952.0
2024-12-31 12:00:00,15.055,15.09,15.0301,15.075,401298.0,14.7709,14.8053,14.7465,14.7906,401298.0
2024-12-31 12:30:00,15.075,15.12,15.07,15.12,308060.0,14.7906,14.8347,14.7857,14.8347,308060.0
2024-12-31 13:00:00,15.115,15.19,15.1,15.11,569457.0,14.8298,14.9034,14.8151,14.8249,569457.0
2024-12-31 13:30:00,15.105,15.16,15.105,15.135,247337.0,14.82,14.874,14.82,14.8494,247337.0
2024-12-31 14:00:00,15.135,15.2,15.13,15.165,330801.0,14.8494,14.9132,14.8445,14.8789,330801.0
2024-12-31 14:30:00,15.17,15.18,15.15,15.155,290754.0,14.8838,14.8936,14.8641,14.869,290754.0
2024-12-31 15:00:00,15.155,15.18,15.135,15.17,364461.0,14.869,14.8936,14.8494,14.8838,364461.0
2024-12-31 15:30:00,15.17,15.18,15.11,15.15,1132980.0,14.8838,14.8936,14.8249,14.8641,1132980.0
2025-01-02 09:30:00,15.31,15.48,15.28,15.415,500054.0,15.0211,15.1879,14.9917,15.1241,500054.0
2025-01-02 10:00:00,15.42,15.44,15.33,15.395,494764.0,15.129,15.1487,15.0407,15.1045,494764.0
2025-01-02 10:30:00,15.4,15.435,15.37,15.39,379656.0,15.1094,15.1438,15.08,15.0996,379656.0
2025-01-02 11:00:00,15.385,15.385,15.285,15.325,311990.0,15.0947,15.0947,14.9966,15.0358,311990.0
2025-01-02 11:30:00,15.32,15.4,15.305,15.375,417608.0,15.0309,15.1094,15.0162,15.0849,417608.0
2025-01-02 12:00:00,15.375,15.42,15.31,15.315,440852.0,15.0849,15.129,15.0211,15.026,440852.0
2025-01-02 12:30:00,15.315,15.33,15.28,15.3,327936.0,15.026,15.0407,14.9917,15.0113,327936.0
2025-01-02 13:00:00,15.29,15.295,15.18,15.2,275734.0,15.0015,15.0064,14.8936,14.9132,275734.0
2025-01-02 13:30:00,15.2,15.21,15.165,15.205,304156.0,14.9132,14.923,14.8789,14.9181,304156.0
2025-01-02 14:00:00,15.21,15.27,15.18,15.265,211155.0,14.923,14.9819,14.8936,14.977,211155.0
2025-01-02 14:30:00,15.26,15.28,15.23,15.23,256769.0,14.9721,14.9917,14.9426,14.9426,256769.0
2025-01-02 15:00:00,15.235,15.29,15.21,15.28,314852.0,14.9475,15.0015,14.923,14.9917,314852.0
2025-01-02 15:30:00,15.285,15.31,15.26,15.302,825720.0,14.9966,15.0211,14.9721,15.0133,825720.0
2025-01-03 09:30:00,15.42,15.435,15.18,15.2,653033.0,15.129,15.1438,14.8936,14.9132,653033.0
2025-01-03 10:00:00,15.2,15.28,15.16,15.2596,433363.0,14.9132,14.9917,14.874,14.9717,433363.0
2025-01-03 10:30:00,15.25,15.33,15.235,15.3201,535073.0,14.9623,15.0407,14.9475,15.031,535073.0
2025-01-03 11:00:00,15.33,15.35,15.185,15.225,529302.0,15.0407,15.0604,14.8985,14.9377,529302.0
2025-01-03 11:30:00,15.22,15.295,15.21,15.285,396222.0,14.9328,15.0064,14.923,14.9966,396222.0
2025-01-03 12:00:00,15.285,15.299,15.26,15.28,219483.0,14.9966,15.0103,14.9721,14.9917,219483.0
2025-01-03 12:30:00,15.28,15.3,15.2599,15.2801,308206.0,14.9917,15.0113,14.972,14.9918,308206.0
2025-01-03 13:00:00,15.28,15.305,15.25,15.305,301606.0,14.9917,15.0162,14.9623,15.0162,301606.0
2025-01-03 13:30:00,15.305,15.305,15.24,15.265,354556.0,15.0162,15.0162,14.9524,14.977,354556.0
2025-01-03 14:00:00,15.26,15.319,15.255,15.29,420911.0,14.9721,15.03,14.9672,15.0015,420911.0
2025-01-03 14:30:00,15.29,15.3,15.27,15.28,368240.0,15.0015,15.0113,14.9819,14.9917,368240.0
2025-01-03 15:00:00,15.29,15.32,15.27,15.315,293684.0,15.0015,15.0309,14.9819,15.026,293684.0
2025-01-03 15:30:00,15.315,15.35,15.29,15.34,1152389.0,15.026,15.0604,15.0015,15.0506,1152389.0
2025-01-06 09:30:00,15.55,15.776,15.5,15.735,632948.0,15.2566,15.4783,15.2075,15.4381,632948.0
2025-01-06 10:00:00,15.74,15.89,15.7201,15.855,1005548.0,15.443,15.5902,15.4235,15.5558,1005548.0
2025-01-06 10:30:00,15.8599,15.87,15.675,15.7,553911.0,15.5606,15.5706,15.3792,15.4038,553911.0
2025-01-06 11:00:00,15.7,15.74,15.68,15.695,361809.0,15.4038,15.443,15.3841,15.3989,361809.0
2025-01-06 11:30:00,15.695,15.76,15.69,15.755,340417.0,15.3989,15.4626,15.394,15.4577,340417.0
2025-01-06 12:00:00,15.75,15.75,15.66,15.67,231476.0,15.4528,15.4528,15.3645,15.3743,231476.0
2025-01-06 12:30:00,15.67,15.672,15.59,15.625,319531.0,15.3743,15.3763,15.2958,15.3302,319531.0
2025-01-06 13:00:00,15.625,15.64,15.575,15.6,311015.0,15.3302,15.3449,15.2811,15.3057,311015.0
2025-01-06 13:30:00,15.605,15.6376,15.585,15.589,384658.0,15.3106,15.3425,15.2909,15.2949,384658.0
2025-01-06 14:00:00,15.585,15.6,15.56,15.57,763834.0,15.2909,15.3057,15.2664,15.2762,763834.0
2025-01-06 14:30:00,15.565,15.6,15.55,15.55,359707.0,15.2713,15.3057,15.2566,15.2566,359707.0
2025-01-06 15:00:00,15.55,15.55,15.46,15.48,611365.0,15.2566,15.2566,15.1683,15.1879,611365.0
2025-01-06 15:30:00,15.475,15.48,15.415,15.46,1719908.0,15.183,15.1879,15.1241,15.1683,1719908.0
2025-01-07 09:30:00,15.59,15.59,15.33,15.5,842624.0,15.2958,15.2958,15.0407,15.2075,842624.0
2025-01-07 10:00:00,15.49,15.6301,15.32,15.6301,604240.0,15.1977,15.3352,15.0309,15.3352,604240.0
2025-01-07 10:30:00,15.635,15.65,15.515,15.6101,413769.0,15.34,15.3547,15.2223,15.3156,413769.0
2025-01-07 11:00:00,15.615,15.64,15.58,15.605,406303.0,15.3204,15.3449,15.286,15.3106,406303.0
2025-01-07 11:30:00,15.6,15.61,15.53,15.565,630070.0,15.3057,15.3155,15.237,15.2713,630070.0
2025-01-07 12:00:00,15.565,15.66,15.56,15.655,572933.0,15.2713,15.3645,15.2664,15.3596,572933.0
2025-01-07 12:30:00,15.655,15.68,15.61,15.625,386941.0,15.3596,15.3841,15.3155,15.3302,386941.0
2025-01-07 13:00:00,15.6294,15.68,15.6,15.675,475892.0,15.3345,15.3841,15.3057,15.3792,475892.0
2025-01-07 13:30:00,15.6794,15.68,15.63,15.66,365610.0,15.3836,15.3841,15.3351,15.3645,365610.0
2025-01-07 14:00:00,15.66,15.68,15.635,15.6401,362946.0,15.3645,15.3841,15.34,15.345,362946.0
2025-01-07 14:30:00,15.64,15.665,15.6,15.61,426903.0,15.3449,15.3694,15.3057,15.3155,426903.0
2025-01-07 15:00:00,15.615,15.615,15.535,15.555,532688.0,15.3204,15.3204,15.2419,15.2615,532688.0
2025-01-07 15:30:00,15.5587,15.605,15.53,15.58,1319802.0,15.2651,15.3106,15.237,15.286,1319802.0
2025-01-08 09:30:00,15.46,15.515,15.36,15.385,576006.0,15.1683,15.2223,15.0702,15.0947,576006.0
2025-01-08 10:00:00,15.38,15.445,15.37,15.4,299674.0,15.0898,15.1536,15.08,15.1094,299674.0
2025-01-08 10:30:00,15.4,15.47,15.3801,15.43,314942.0,15.1094,15.1781,15.0899,15.1389,314942.0
2025-01-08 11:00:00,15.43,15.43,15.31,15.3389,472935.0,15.1389,15.1389,15.0211,15.0495,472935.0
2025-01-08 11:30:00,15.34,15.37,15.32,15.35,352289.0,15.0506,15.08,15.0309,15.0604,352289.0
2025-01-08 12:00:00,15.355,15.3565,15.23,15.275,511843.0,15.0653,15.0667,14.9426,14.9868,511843.0
2025-01-08 12:30:00,15.275,15.33,15.24,15.24,490521.0,14.9868,15.0407,14.9524,14.9524,490521.0
2025-01-08 13:00:00,15.25,15.28,15.185,15.205,738866.0,14.9623,14.9917,14.8985,14.9181,738866.0
2025-01-08 13:30:00,15.205,15.22,15.14,15.145,691654.0,14.9181,14.9328,14.8543,14.8592,691654.0
2025-01-08 14:00:00,15.15,15.28,15.14,15.246,937140.0,14.8641,14.9917,14.8543,14.9583,937140.0
2025-01-08 14:30:00,15.25,15.255,15.18,15.18,727263.0,14.9623,14.9672,14.8936,14.8936,727263.0
2025-01-08 15:00:00,15.185,15.26,15.17,15.255,836198.0,14.8985,14.9721,14.8838,14.9672,836198.0
2025-01-08 15:30:00,15.26,15.35,15.225,15.315,1671422.0,14.9721,15.0604,14.9377,15.026,1671422.0
2025-01-10 09:30:00,15.72,15.95,15.675,15.81,1309142.0,15.4234,15.649,15.3792,15.5117,1309142.0
2025-01-10 10:00:00,15.81,15.81,15.655,15.7442,622125.0,15.5117,15.5117,15.3596,15.4471,622125.0
2025-01-10 10:30:00,15.745,15.76,15.58,15.585,675838.0,15.4479,15.4626,15.286,15.2909,675838.0
2025-01-10 11:00:00,15.58,15.6142,15.545,15.56,335585.0,15.286,15.3196,15.2517,15.2664,335585.0
2025-01-10 11:30:00,15.5599,15.57,15.49,15.505,414321.0,15.2663,15.2762,15.1977,15.2124,414321.0
2025-01-10 12:00:00,15.51,15.5901,15.505,15.545,354530.0,15.2173,15.2959,15.2124,15.2517,354530.0
2025-01-10 12:30:00,15.545,15.57,15.51,15.535,348873.0,15.2517,15.2762,15.2173,15.2419,348873.0
2025-01-10 13:00:00,15.535,15.61,15.53,15.575,689729.0,15.2419,15.3155,15.237,15.2811,689729.0
2025-01-10 13:30:00,15.579,15.58,15.53,15.565,555356.0,15.285,15.286,15.237,15.2713,555356.0
2025-01-10 14:00:00,15.5638,15.5699,15.46,15.4999,657239.0,15.2701,15.2761,15.1683,15.2074,657239.0
2025-01-10 14:30:00,15.495,15.495,15.42,15.425,826032.0,15.2026,15.2026,15.129,15.134,826032.0
2025-01-10 15:00:00,15.425,15.48,15.405,15.4188,1141911.0,15.134,15.1879,15.1143,15.1279,1141911.0
2025-01-10 15:30:00,15.42,15.48,15.4,15.405,2198536.0,15.129,15.1879,15.1094,15.1143,2198536.0
2025-01-13 09:30:00,15.45,15.68,15.44,15.5393,688587.0,15.1585,15.3841,15.1487,15.2461,688587.0
2025-01-13 10:00:00,15.53,15.65,15.515,15.61,558328.0,15.237,15.3547,15.2223,15.3155,558328.0
2025-01-13 10:30:00,15.605,15.67,15.54,15.605,905507.0,15.3106,15.3743,15.2468,15.3106,905507.0
2025-01-13 11:00:00,15.605,15.7,15.59,15.675,745190.0,15.3106,15.4038,15.2958,15.3792,745190.0
2025-01-13 11:30:00,15.67,15.68,15.55,15.555,927858.0,15.3743,15.3841,15.2566,15.2615,927858.0
2025-01-13 12:00:00,15.55,15.56,15.28,15.3199,1337358.0,15.2566,15.2664,14.9917,15.0308,1337358.0
2025-01-13 12:30:00,15.31,15.43,15.3,15.425,513900.0,15.0211,15.1389,15.0113,15.134,513900.0
2025-01-13 13:00:00,15.425,15.46,15.3917,15.44,423522.0,15.134,15.1683,15.1013,15.1487,423522.0
2025-01-13 13:30:00,15.445,15.46,15.405,15.425,302328.0,15.1536,15.1683,15.1143,15.134,302328.0
2025-01-13 14:00:00,15.425,15.43,15.36,15.41,402880.0,15.134,15.1389,15.0702,15.1192,402880.0
2025-01-13 14:30:00,15.41,15.41,15.26,15.31,873734.0,15.1192,15.1192,14.9721,15.0211,873734.0
2025-01-13 15:00:00,15.3092,15.34,15.25,15.265,1271163.0,15.0203,15.0506,14.9623,14.977,1271163.0
2025-01-13 15:30:00,15.27,15.2992,15.23,15.27,2297636.0,14.9819,15.0105,14.9426,14.9819,2297636.0
2025-01-14 09:30:00,15.18,15.26,14.99,14.9901,789592.0,14.8936,14.9721,14.7072,14.7073,789592.0
2025-01-14 10:00:00,14.99,15.075,14.91,14.9612,737796.0,14.7072,14.7906,14.6287,14.6789,737796.0
2025-01-14 10:30:00,14.965,15.05,14.935,14.9699,411565.0,14.6826,14.766,14.6532,14.6874,411565.0
2025-01-14 11:00:00,14.965,14.97,14.8,14.835,939082.0,14.6826,14.6875,14.5207,14.5551,939082.0
2025-01-14 11:30:00,14.835,14.9,14.82,14.83,762482.0,14.5551,14.6189,14.5404,14.5502,762482.0
2025-01-14 12:00:00,14.825,14.9,14.785,14.889,418815.0,14.5453,14.6189,14.506,14.6081,418815.0
2025-01-14 12:30:00,14.8891,14.93,14.845,14.9042,453205.0,14.6082,14.6483,14.5649,14.623,453205.0
2025-01-14 13:00:00,14.905,14.945,14.89,14.925,807952.0,14.6238,14.663,14.609,14.6434,807952.0
2025-01-14 13:30:00,14.92,15.045,14.92,14.945,944185.0,14.6385,14.7611,14.6385,14.663,944185.0
2025-01-14 14:00:00,14.945,14.955,14.845,14.85,1389244.0,14.663,14.6728,14.5649,14.5698,1389244.0
2025-01-14 14:30:00,14.85,14.89,14.815,14.82,797430.0,14.5698,14.609,14.5355,14.5404,797430.0
2025-01-14 15:00:00,14.825,14.88,14.79,14.85,777517.0,14.5453,14.5992,14.5109,14.5698,777517.0
2025-01-14 15:30:00,14.855,14.94,14.85,14.9,2288576.0,14.5747,14.6581,14.5698,14.6189,2288576.0
2025-01-15 09:30:00,15.0,15.15,14.995,15.1092,512209.0,14.717,14.8641,14.7121,14.8241,512209.0
2025-01-15 10:00:00,15.1,15.185,15.055,15.14,385483.0,14.8151,14.8985,14.7709,14.8543,385483.0
2025-01-15 10:30:00,15.14,15.146,15.045,15.055,536113.0,14.8543,14.8602,14.7611,14.7709,536113.0
2025-01-15 11:00:00,15.055,15.11,15.055,15.095,637598.0,14.7709,14.8249,14.7709,14.8102,637598.0
2025-01-15 11:30:00,15.09,15.105,15.01,15.085,397894.0,14.8053,14.82,14.7268,14.8004,397894.0
2025-01-15 12:00:00,15.0801,15.11,15.015,15.03,631804.0,14.7956,14.8249,14.7317,14.7464,631804.0
2025-01-15 12:30:00,15.03,15.11,15.02,15.095,312669.0,14.7464,14.8249,14.7366,14.8102,312669.0
2025-01-15 13:00:00,15.095,15.11,15.055,15.105,535057.0,14.8102,14.8249,14.7709,14.82,535057.0
2025-01-15 13:30:00,15.105,15.12,15.06,15.105,467218.0,14.82,14.8347,14.7758,14.82,467218.0
2025-01-15 14:00:00,15.105,15.15,15.1,15.1499,430563.0,14.82,14.8641,14.8151,14.864,430563.0
2025-01-15 14:30:00,15.15,15.1801,15.14,15.15,558027.0,14.8641,14.8937,14.8543,14.8641,558027.0
2025-01-15 15:00:00,15.1507,15.165,15.12,15.1314,720088.0,14.8648,14.8789,14.8347,14.8459,720088.0
2025-01-15 15:30:00,15.13,15.19,15.075,15.095,3538937.0,14.8445,14.9034,14.7906,14.8102,3538937.0
2025-01-16 09:30:00,15.0,15.0,14.855,14.855,329079.0,14.717,14.717,14.5747,14.5747,329079.0
2025-01-16 10:00:00,14.85,14.865,14.775,14.825,274530.0,14.5698,14.5845,14.4962,14.5453,274530.0
2025-01-16 10:30:00,14.82,14.845,14.78,14.79,335524.0,14.5404,14.5649,14.5011,14.5109,335524.0
2025-01-16 11:00:00,14.79,14.795,14.6513,14.66,350486.0,14.5109,14.5158,14.3749,14.3834,350486.0
2025-01-16 11:30:00,14.66,14.6899,14.59,14.615,756704.0,14.3834,14.4127,14.3147,14.3392,756704.0
2025-01-16 12:00:00,14.61,14.73,14.59,14.725,925535.0,14.3343,14.4521,14.3147,14.4472,925535.0
2025-01-16 12:30:00,14.72,14.755,14.69,14.715,303340.0,14.4423,14.4766,14.4128,14.4373,303340.0
2025-01-16 13:00:00,14.71,14.855,14.71,14.85,1518098.0,14.4324,14.5747,14.4324,14.5698,1518098.0
2025-01-16 13:30:00,14.84,14.88,14.8,14.83,1178929.0,14.56,14.5992,14.5207,14.5502,1178929.0
2025-01-16 14:00:00,14.83,14.86,14.78,14.81,550866.0,14.5502,14.5796,14.5011,14.5306,550866.0
2025-01-16 14:30:00,14.82,14.86,14.785,14.85,849820.0,14.5404,14.5796,14.506,14.5698,849820.0
2025-01-16 15:00:00,14.85,14.88,14.8,14.805,586490.0,14.5698,14.5992,14.5207,14.5257,586490.0
2025-01-16 15:30:00,14.805,14.85,14.79,14.835,1330327.0,14.5257,14.5698,14.5109,14.5551,1330327.0
2025-01-17 09:30:00,14.77,14.9,14.71,14.855,695566.0,14.4913,14.6189,14.4324,14.5747,695566.0
2025-01-17 10:00:00,14.855,14.95,14.805,14.855,474402.0,14.5747,14.6679,14.5257,14.5747,474402.0
2025-01-17 10:30:00,14.8539,14.8794,14.8,14.8,656643.0,14.5736,14.5986,14.5207,14.5207,656643.0
2025-01-17 11:00:00,14.805,14.91,14.785,14.905,562568.0,14.5257,14.6287,14.506,14.6238,562568.0
2025-01-17 11:30:00,14.905,14.98,14.8943,14.96,837149.0,14.6238,14.6973,14.6133,14.6777,837149.0
2025-01-17 12:00:00,14.97,14.99,14.93,14.965,436756.0,14.6875,14.7072,14.6483,14.6826,436756.0
2025-01-17 12:30:00,14.965,14.99,14.9372,14.98,724881.0,14.6826,14.7072,14.6554,14.6973,724881.0
2025-01-17 13:00:00,14.97,15.005,14.9601,14.985,354403.0,14.6875,14.7219,14.6778,14.7023,354403.0
2025-01-17 13:30:00,14.98,15.03,14.9401,14.955,345612.0,14.6973,14.7464,14.6582,14.6728,345612.0
2025-01-17 14:00:00,14.955,14.96,14.885,14.8857,302369.0,14.6728,14.6777,14.6041,14.6048,302369.0
2025-01-17 14:30:00,14.88,14.95,14.875,14.95,337912.0,14.5992,14.6679,14.5943,14.6679,337912.0
2025-01-17 15:00:00,14.945,14.98,14.9235,14.975,328888.0,14.663,14.6973,14.6419,14.6924,328888.0
2025-01-17 15:30:00,14.975,15.115,14.95,15.05,1757160.0,14.6924,14.8298,14.6679,14.766,1757160.0
2025-01-21 09:30:00,15.03,15.05,14.7,14.8,747948.0,14.7464,14.766,14.4226,14.5207,747948.0
2025-01-21 10:00:00,14.805,14.85,14.76,14.81,800061.0,14.5257,14.5698,14.4815,14.5306,800061.0
2025-01-21 10:30:00,14.81,14.89,14.785,14.885,889943.0,14.5306,14.609,14.506,14.6041,889943.0
2025-01-21 11:00:00,14.88,14.96,14.85,14.925,647678.0,14.5992,14.6777,14.5698,14.6434,647678.0
2025-01-21 11:30:00,14.93,15.045,14.91,15.025,674836.0,14.6483,14.7611,14.6287,14.7415,674836.0
2025-01-21 12:00:00,15.03,15.115,15.0208,15.09,503412.0,14.7464,14.8298,14.7374,14.8053,503412.0
2025-01-21 12:30:00,15.1,15.1399,15.08,15.095,819042.0,14.8151,14.8542,14.7955,14.8102,819042.0
2025-01-21 13:00:00,15.095,15.105,15.04,15.095,879837.0,14.8102,14.82,14.7562,14.8102,879837.0
2025-01-21 13:30:00,15.095,15.12,15.05,15.0599,712350.0,14.8102,14.8347,14.766,14.7757,712350.0
2025-01-21 14:00:00,15.0557,15.065,15.01,15.03,549553.0,14.7716,14.7807,14.7268,14.7464,549553.0
2025-01-21 14:30:00,15.03,15.08,15.03,15.0768,616984.0,14.7464,14.7955,14.7464,14.7923,616984.0
2025-01-21 15:00:00,15.075,15.08,15.01,15.015,419688.0,14.7906,14.7955,14.7268,14.7317,419688.0
2025-01-21 15:30:00,15.02,15.02,14.97,15.0,1757681.0,14.7366,14.7366,14.6875,14.717,1757681.0
2025-01-22 09:30:00,15.0,15.01,14.84,14.8994,507388.0,14.717,14.7268,14.56,14.6183,507388.0
2025-01-22 10:00:00,14.89,15.05,14.88,15.025,748078.0,14.609,14.766,14.5992,14.7415,748078.0
2025-01-22 10:30:00,15.02,15.09,14.995,15.08,534965.0,14.7366,14.8053,14.7121,14.7955,534965.0
2025-01-22 11:00:00,15.08,15.16,15.0601,15.16,534518.0,14.7955,14.874,14.7759,14.874,534518.0
2025-01-22 11:30:00,15.155,15.22,15.15,15.195,477504.0,14.869,14.9328,14.8641,14.9083,477504.0
2025-01-22 12:00:00,15.2,15.2299,15.185,15.225,335202.0,14.9132,14.9425,14.8985,14.9377,335202.0
2025-01-22 12:30:00,15.225,15.26,15.22,15.24,362334.0,14.9377,14.9721,14.9328,14.9524,362334.0
2025-01-22 13:00:00,15.245,15.245,15.19,15.215,384676.0,14.9573,14.9573,14.9034,14.9279,384676.0
2025-01-22 13:30:00,15.21,15.2193,15.15,15.155,282938.0,14.923,14.9321,14.8641,14.869,282938.0
2025-01-22 14:00:00,15.155,15.17,15.09,15.095,279853.0,14.869,14.8838,14.8053,14.8102,279853.0
2025-01-22 14:30:00,15.095,15.1,15.03,15.035,421589.0,14.8102,14.8151,14.7464,14.7513,421589.0
2025-01-22 15:00:00,15.035,15.06,15.0,15.02,387145.0,14.7513,14.7758,14.717,14.7366,387145.0
2025-01-22 15:30:00,15.03,15.04,14.95,14.98,1507255.0,14.7464,14.7562,14.6679,14.6973,1507255.0
2025-01-23 09:30:00,15.09,15.185,15.02,15.155,384405.0,14.8053,14.8985,14.7366,14.869,384405.0
2025-01-23 10:00:00,15.165,15.265,15.125,15.23,488236.0,14.8789,14.977,14.8396,14.9426,488236.0
2025-01-23 10:30:00,15.23,15.2505,15.15,15.16,510145.0,14.9426,14.9627,14.8641,14.874,510145.0
2025-01-23 11:00:00,15.165,15.2,15.01,15.01,625751.0,14.8789,14.9132,14.7268,14.7268,625751.0
2025-01-23 11:30:00,15.01,15.03,14.96,14.9804,581690.0,14.7268,14.7464,14.6777,14.6977,581690.0
2025-01-23 12:00:00,14.98,15.075,14.98,15.065,637219.0,14.6973,14.7906,14.6973,14.7807,637219.0
2025-01-23 12:30:00,15.07,15.14,15.06,15.1003,990790.0,14.7857,14.8543,14.7758,14.8154,990790.0
2025-01-23 13:00:00,15.105,15.12,15.03,15.06,731928.0,14.82,14.8347,14.7464,14.7758,731928.0
2025-01-23 13:30:00,15.06,15.08,15.03,15.046,657374.0,14.7758,14.7955,14.7464,14.7621,657374.0
2025-01-23 14:00:00,15.04,15.09,15.03,15.089,480568.0,14.7562,14.8053,14.7464,14.8043,480568.0
2025-01-23 14:30:00,15.085,15.09,15.04,15.05,435250.0,14.8004,14.8053,14.7562,14.766,435250.0
2025-01-23 15:00:00,15.05,15.085,14.97,14.975,839530.0,14.766,14.8004,14.6875,14.6924,839530.0
2025-01-23 15:30:00,14.9799,15.02,14.92,15.01,1787295.0,14.6973,14.7366,14.6385,14.7268,1787295.0
2025-01-24 09:30:00,15.1,15.1,14.79,14.8,724979.0,14.8151,14.8151,14.5109,14.5207,724979.0
2025-01-24 10:00:00,14.79,14.84,14.72,14.785,1265032.0,14.5109,14.56,14.4423,14.506,1265032.0
2025-01-24 10:30:00,14.785,14.835,14.71,14.73,948355.0,14.506,14.5551,14.4324,14.4521,948355.0
2025-01-24 11:00:00,14.735,14.79,14.725,14.785,760776.0,14.457,14.5109,14.4472,14.506,760776.0
2025-01-24 11:30:00,14.79,14.805,14.7412,14.765,532460.0,14.5109,14.5257,14.4631,14.4864,532460.0
2025-01-24 12:00:00,14.769,14.835,14.7445,14.795,815487.0,14.4903,14.5551,14.4663,14.5158,815487.0
2025-01-24 12:30:00,14.79,14.8299,14.78,14.8,442673.0,14.5109,14.5501,14.5011,14.5207,442673.0
2025-01-24 13:00:00,14.795,14.82,14.775,14.805,353742.0,14.5158,14.5404,14.4962,14.5257,353742.0
2025-01-24 13:30:00,14.805,14.85,14.8,14.84,448576.0,14.5257,14.5698,14.5207,14.56,448576.0
2025-01-24 14:00:00,14.835,14.85,14.81,14.835,478573.0,14.5551,14.5698,14.5306,14.5551,478573.0
2025-01-24 14:30:00,14.835,14.88,14.835,14.865,419296.0,14.5551,14.5992,14.5551,14.5845,419296.0
2025-01-24 15:00:00,14.86,14.86,14.82,14.825,575743.0,14.5796,14.5796,14.5404,14.5453,575743.0
2025-01-24 15:30:00,14.825,14.83,14.77,14.82,1703021.0,14.5453,14.5502,14.4913,14.5404,1703021.0
2025-01-27 09:30:00,14.7,14.73,14.435,14.65,825414.0,14.4226,14.4521,14.1626,14.3736,825414.0
2025-01-27 10:00:00,14.65,14.9252,14.645,14.7699,701997.0,14.3736,14.6436,14.3687,14.4912,701997.0
2025-01-27 10:30:00,14.77,14.77,14.685,14.705,885352.0,14.4913,14.4913,14.4079,14.4275,885352.0
2025-01-27 11:00:00,14.705,14.725,14.65,14.675,897740.0,14.4275,14.4472,14.3736,14.3981,897740.0
2025-01-27 11:30:00,14.6752,14.7006,14.62,14.66,894824.0,14.3983,14.4232,14.3441,14.3834,894824.0
2025-01-27 12:00:00,14.67,14.715,14.63,14.7094,734201.0,14.3932,14.4373,14.354,14.4319,734201.0
2025-01-27 12:30:00,14.7095,14.73,14.63,14.635,547296.0,14.432,14.4521,14.354,14.3589,547296.0
2025-01-27 13:00:00,14.635,14.7352,14.6348,14.72,556149.0,14.3589,14.4572,14.3587,14.4423,556149.0
2025-01-27 13:30:00,14.72,14.745,14.7,14.725,455500.0,14.4423,14.4668,14.4226,14.4472,455500.0
2025-01-27 14:00:00,14.73,14.78,14.72,14.765,475541.0,14.4521,14.5011,14.4423,14.4864,475541.0
2025-01-27 14:30:00,14.77,14.82,14.715,14.7201,365533.0,14.4913,14.5404,14.4373,14.4424,365533.0
2025-01-27 15:00:00,14.725,14.79,14.72,14.7748,437400.0,14.4472,14.5109,14.4423,14.496,437400.0
2025-01-27 15:30:00,14.775,14.7991,14.745,14.75,962740.0,14.4962,14.5199,14.4668,14.4717,962740.0
2025-01-28 09:30:00,14.84,14.86,14.64,14.65,313199.0,14.56,14.5796,14.3638,14.3736,313199.0
2025-01-28 10:00:00,14.64,14.65,14.58,14.635,351461.0,14.3638,14.3736,14.3049,14.3589,351461.0
2025-01-28 10:30:00,14.6301,14.65,14.52,14.54,1181228.0,14.3541,14.3736,14.246,14.2657,1181228.0
2025-01-28 11:00:00,14.545,14.57,14.465,14.475,1203830.0,14.2706,14.2951,14.1921,14.2019,1203830.0
2025-01-28 11:30:00,14.4745,14.51,14.46,14.485,1168590.0,14.2014,14.2362,14.1872,14.2117,1168590.0
2025-01-28 12:00:00,14.49,14.565,14.47,14.495,1491261.0,14.2166,14.2902,14.197,14.2215,1491261.0
2025-01-28 12:30:00,14.49,14.51,14.39,14.395,1113139.0,14.2166,14.2362,14.1185,14.1234,1113139.0
2025-01-28 13:00:00,14.3952,14.44,14.39,14.4001,769962.0,14.1236,14.1675,14.1185,14.1284,769962.0
2025-01-28 13:30:00,14.4001,14.425,14.36,14.415,818744.0,14.1284,14.1528,14.089,14.143,818744.0
2025-01-28 14:00:00,14.41,14.52,14.4018,14.5194,1202518.0,14.1381,14.246,14.1301,14.2454,1202518.0
2025-01-28 14:30:00,14.52,14.6199,14.52,14.5849,1139644.0,14.246,14.344,14.246,14.3097,1139644.0
2025-01-28 15:00:00,14.585,14.64,14.57,14.625,782673.0,14.3098,14.3638,14.2951,14.349,782673.0
2025-01-28 15:30:00,14.625,14.65,14.58,14.58,1285970.0,14.349,14.3736,14.3049,14.3049,1285970.0
2025-01-29 09:30:00,14.5,14.58,14.47,14.58,209594.0,14.2264,14.3049,14.197,14.3049,209594.0
2025-01-29 10:00:00,14.58,14.66,14.495,14.5799,557184.0,14.3049,14.3834,14.2215,14.3048,557184.0
2025-01-29 10:30:00,14.575,14.685,14.57,14.64,1062613.0,14.3,14.4079,14.2951,14.3638,1062613.0
2025-01-29 11:00:00,14.635,14.645,14.58,14.6001,1077878.0,14.3589,14.3687,14.3049,14.3246,1077878.0
2025-01-29 11:30:00,14.605,14.6399,14.55,14.63,973497.0,14.3294,14.3637,14.2755,14.354,973497.0
2025-01-29 12:00:00,14.63,14.79,14.62,14.75,1232200.0,14.354,14.5109,14.3441,14.4717,1232200.0
2025-01-29 12:30:00,14.75,14.78,14.7,14.72,1169146.0,14.4717,14.5011,14.4226,14.4423,1169146.0
2025-01-29 13:00:00,14.7299,14.76,14.69,14.7348,828666.0,14.452,14.4815,14.4128,14.4568,828666.0
2025-01-29 13:30:00,14.74,14.87,14.74,14.86,827697.0,14.4619,14.5894,14.4619,14.5796,827697.0
2025-01-29 14:00:00,14.86,14.9,14.81,14.845,1135856.0,14.5796,14.6189,14.5306,14.5649,1135856.0
2025-01-29 14:30:00,14.845,14.9608,14.84,14.9299,1027883.0,14.5649,14.6785,14.56,14.6482,1027883.0
2025-01-29 15:00:00,14.92,14.96,14.87,14.9,741293.0,14.6385,14.6777,14.5894,14.6189,741293.0
2025-01-29 15:30:00,14.9,14.98,14.89,14.97,2030466.0,14.6189,14.6973,14.609,14.6875,2030466.0
2025-01-30 09:30:00,15.08,15.08,14.815,14.835,366900.0,14.7955,14.7955,14.5355,14.5551,366900.0
2025-01-30 10:00:00,14.84,15.07,14.8248,15.015,601119.0,14.56,14.7857,14.5451,14.7317,601119.0
2025-01-30 10:30:00,15.015,15.08,15.0101,15.0506,661707.0,14.7317,14.7955,14.7269,14.7666,661707.0
2025-01-30 11:00:00,15.055,15.1,15.03,15.0499,860380.0,14.7709,14.8151,14.7464,14.7659,860380.0
2025-01-30 11:30:00,15.045,15.07,14.95,14.9501,787295.0,14.7611,14.7857,14.6679,14.668,787295.0
2025-01-30 12:00:00,14.95,14.995,14.91,14.93,877162.0,14.6679,14.7121,14.6287,14.6483,877162.0
2025-01-30 12:30:00,14.935,14.995,14.93,14.9701,583053.0,14.6532,14.7121,14.6483,14.6876,583053.0
2025-01-30 13:00:00,14.975,15.03,14.97,15.03,426465.0,14.6924,14.7464,14.6875,14.7464,426465.0
2025-01-30 13:30:00,15.035,15.04,14.99,15.025,526176.0,14.7513,14.7562,14.7072,14.7415,526176.0
2025-01-30 14:00:00,15.025,15.06,15.005,15.025,635776.0,14.7415,14.7758,14.7219,14.7415,635776.0
2025-01-30 14:30:00,15.0299,15.06,15.01,15.05,416988.0,14.7463,14.7758,14.7268,14.766,416988.0
2025-01-30 15:00:00,15.05,15.07,15.01,15.035,673594.0,14.766,14.7857,14.7268,14.7513,673594.0
2025-01-30 15:30:00,15.035,15.05,14.52,14.91,5555410.0,14.7513,14.766,14.246,14.6287,5555410.0
2025-01-31 09:30:00,14.92,14.94,14.59,14.63,511348.0,14.6385,14.6581,14.3147,14.354,511348.0
2025-01-31 10:00:00,14.63,14.74,14.595,14.735,406504.0,14.354,14.4619,14.3196,14.457,406504.0
2025-01-31 10:30:00,14.73,14.85,14.69,14.83,859794.0,14.4521,14.5698,14.4128,14.5502,859794.0
2025-01-31 11:00:00,14.83,14.92,14.81,14.8767,773365.0,14.5502,14.6385,14.5306,14.596,773365.0
2025-01-31 11:30:00,14.88,14.98,14.8605,14.895,1832935.0,14.5992,14.6973,14.5801,14.614,1832935.0
2025-01-31 12:00:00,14.895,14.965,14.8,14.88,1886254.0,14.614,14.6826,14.5207,14.5992,1886254.0
2025-01-31 12:30:00,14.8748,14.925,14.85,14.8582,1126478.0,14.5941,14.6434,14.5698,14.5778,1126478.0
2025-01-31 13:00:00,14.86,14.94,14.77,14.79,1725617.0,14.5796,14.6581,14.4913,14.5109,1725617.0
2025-01-31 13:30:00,14.785,14.8099,14.61,14.625,1724152.0,14.506,14.5305,14.3343,14.349,1724152.0
2025-01-31 14:00:00,14.62,14.63,14.46,14.495,906459.0,14.3441,14.354,14.1872,14.2215,906459.0
2025-01-31 14:30:00,14.5,14.56,14.49,14.5025,351984.0,14.2264,14.2853,14.2166,14.2289,351984.0
2025-01-31 15:00:00,14.505,14.565,14.44,14.525,584655.0,14.2313,14.2902,14.1675,14.2509,584655.0
2025-01-31 15:30:00,14.525,14.545,14.34,14.465,2535135.0,14.2509,14.2706,14.0694,14.1921,2535135.0
2025-02-03 09:30:00,14.05,14.18,13.76,14.0,2332735.0,13.7849,13.9124,13.5004,13.7358,2332735.0
2025-02-03 10:00:00,14.0,14.225,13.915,14.225,1531708.0,13.7358,13.9566,13.6524,13.9566,1531708.0
2025-02-03 10:30:00,14.23,14.325,14.11,14.295,1856232.0,13.9615,14.0547,13.8438,14.0253,1856232.0
2025-02-03 11:00:00,14.29,14.32,14.19,14.265,962397.0,14.0204,14.0498,13.9223,13.9958,962397.0
2025-02-03 11:30:00,14.27,14.31,14.165,14.18,330063.0,14.0007,14.04,13.8977,13.9124,330063.0
2025-02-03 12:00:00,14.18,14.2199,14.0999,14.1,1149597.0,13.9124,13.9516,13.8339,13.834,1149597.0
2025-02-03 12:30:00,14.1,14.15,14.015,14.045,978705.0,13.834,13.883,13.7506,13.78,978705.0
2025-02-03 13:00:00,14.045,14.0908,14.015,14.08,439568.0,13.78,13.8249,13.7506,13.8143,439568.0
2025-02-03 13:30:00,14.08,14.109,14.05,14.08,579885.0,13.8143,13.8428,13.7849,13.8143,579885.0
2025-02-03 14:00:00,14.075,14.22,14.07,14.2001,1132021.0,13.8094,13.9517,13.8045,13.9322,1132021.0
2025-02-03 14:30:00,14.205,14.26,14.195,14.205,346865.0,13.937,13.9909,13.9272,13.937,346865.0
2025-02-03 15:00:00,14.2,14.24,14.175,14.19,398588.0,13.9321,13.9713,13.9075,13.9223,398588.0
2025-02-03 15:30:00,14.185,14.2,14.11,14.115,1122254.0,13.9174,13.9321,13.8438,13.8487,1122254.0
2025-02-04 09:30:00,14.17,14.63,14.08,14.56,1072689.0,13.9026,14.354,13.8143,14.2853,1072689.0
2025-02-04 10:00:00,14.57,14.77,14.54,14.755,800259.0,14.2951,14.4913,14.2657,14.4766,800259.0
2025-02-04 10:30:00,14.755,14.91,14.745,14.8494,1557063.0,14.4766,14.6287,14.4668,14.5692,1557063.0
2025-02-04 11:00:00,14.84,14.87,14.7801,14.795,1356423.0,14.56,14.5894,14.5012,14.5158,1356423.0
2025-02-04 11:30:00,14.795,14.93,14.78,14.905,718798.0,14.5158,14.6483,14.5011,14.6238,718798.0
2025-02-04 12:00:00,14.9099,14.96,14.84,14.84,789943.0,14.6286,14.6777,14.56,14.56,789943.0
2025-02-04 12:30:00,14.845,14.94,14.845,14.9305,740442.0,14.5649,14.6581,14.5649,14.6488,740442.0
2025-02-04 13:00:00,14.935,14.96,14.91,14.935,587288.0,14.6532,14.6777,14.6287,14.6532,587288.0
2025-02-04 13:30:00,14.9307,15.02,14.93,14.99,746271.0,14.649,14.7366,14.6483,14.7072,746271.0
2025-02-04 14:00:00,14.99,15.02,14.97,14.9935,472993.0,14.7072,14.7366,14.6875,14.7106,472993.0
2025-02-04 14:30:00,15.0,15.04,14.9501,14.98,751440.0,14.717,14.7562,14.668,14.6973,751440.0
2025-02-04 15:00:00,14.97,15.0,14.91,14.945,894631.0,14.6875,14.717,14.6287,14.663,894631.0
2025-02-04 15:30:00,14.945,15.0,14.94,14.99,1038434.0,14.663,14.717,14.6581,14.7072,1038434.0
2025-02-05 09:30:00,14.95,15.06,14.88,14.99,736162.0,14.6679,14.7758,14.5992,14.7072,736162.0
2025-02-05 10:00:00,14.99,15.11,14.921,15.085,1105908.0,14.7072,14.8249,14.6395,14.8004,1105908.0
2025-02-05 10:30:00,15.08,15.11,15.0,15.075,518770.0,14.7955,14.8249,14.717,14.7906,518770.0
2025-02-05 11:00:00,15.0709,15.12,15.04,15.1067,906024.0,14.7865,14.8347,14.7562,14.8217,906024.0
2025-02-05 11:30:00,15.105,15.115,15.06,15.095,717935.0,14.82,14.8298,14.7758,14.8102,717935.0
2025-02-05 12:00:00,15.095,15.1275,15.075,15.1099,648754.0,14.8102,14.8421,14.7906,14.8248,648754.0
2025-02-05 12:30:00,15.11,15.18,15.1,15.165,801862.0,14.8249,14.8936,14.8151,14.8789,801862.0
2025-02-05 13:00:00,15.16,15.19,15.13,15.1799,656884.0,14.874,14.9034,14.8445,14.8935,656884.0
2025-02-05 13:30:00,15.1794,15.19,15.11,15.125,868229.0,14.893,14.9034,14.8249,14.8396,868229.0
2025-02-05 14:00:00,15.125,15.16,15.11,15.1301,522818.0,14.8396,14.874,14.8249,14.8446,522818.0
2025-02-05 14:30:00,15.135,15.17,15.13,15.1406,492675.0,14.8494,14.8838,14.8445,14.8549,492675.0
2025-02-05 15:00:00,15.145,15.16,15.08,15.1,521898.0,14.8592,14.874,14.7955,14.8151,521898.0
2025-02-05 15:30:00,15.095,15.1,15.03,15.08,1444652.0,14.8102,14.8151,14.7464,14.7955,1444652.0
2025-02-06 09:30:00,15.18,15.26,15.09,15.125,519635.0,14.8936,14.9721,14.8053,14.8396,519635.0
2025-02-06 10:00:00,15.125,15.1399,15.02,15.0706,610119.0,14.8396,14.8542,14.7366,14.7862,610119.0
2025-02-06 10:30:00,15.07,15.085,14.93,14.96,774853.0,14.7857,14.8004,14.6483,14.6777,774853.0
2025-02-06 11:00:00,14.955,15.0,14.91,14.9108,690363.0,14.6728,14.717,14.6287,14.6295,690363.0
2025-02-06 11:30:00,14.92,14.94,14.91,14.915,503411.0,14.6385,14.6581,14.6287,14.6336,503411.0
2025-02-06 12:00:00,14.915,14.915,14.785,14.795,1014138.0,14.6336,14.6336,14.506,14.5158,1014138.0
2025-02-06 12:30:00,14.8,14.8,14.74,14.76,791481.0,14.5207,14.5207,14.4619,14.4815,791481.0
2025-02-06 13:00:00,14.76,14.7652,14.71,14.71,580384.0,14.4815,14.4866,14.4324,14.4324,580384.0
2025-02-06 13:30:00,14.715,14.74,14.58,14.585,886366.0,14.4373,14.4619,14.3049,14.3098,886366.0
2025-02-06 14:00:00,14.58,14.59,14.515,14.54,942831.0,14.3049,14.3147,14.2411,14.2657,942831.0
2025-02-06 14:30:00,14.54,14.625,14.525,14.5806,730375.0,14.2657,14.349,14.2509,14.3055,730375.0
2025-02-06 15:00:00,14.5879,14.64,14.5801,14.64,423439.0,14.3126,14.3638,14.305,14.3638,423439.0
2025-02-06 15:30:00,14.64,14.75,14.62,14.72,1577049.0,14.3638,14.4717,14.3441,14.4423,1577049.0
2025-02-07 09:30:00,14.84,14.84,14.66,14.765,342648.0,14.56,14.56,14.3834,14.4864,342648.0
2025-02-07 10:00:00,14.76,14.92,14.69,14.8599,486540.0,14.4815,14.6385,14.4128,14.5795,486540.0
2025-02-07 10:30:00,14.85,14.915,14.805,14.86,817904.0,14.5698,14.6336,14.5257,14.5796,817904.0
2025-02-07 11:00:00,14.87,14.905,14.77,14.795,691994.0,14.5894,14.6238,14.4913,14.5158,691994.0
2025-02-07 11:30:00,14.7908,14.86,14.77,14.795,513249.0,14.5117,14.5796,14.4913,14.5158,513249.0
2025-02-07 12:00:00,14.79,14.87,14.77,14.835,561689.0,14.5109,14.5894,14.4913,14.5551,561689.0
2025-02-07 12:30:00,14.835,14.94,14.81,14.93,376133.0,14.5551,14.6581,14.5306,14.6483,376133.0
2025-02-07 13:00:00,14.935,14.96,14.915,14.9401,338594.0,14.6532,14.6777,14.6336,14.6582,338594.0
2025-02-07 13:30:00,14.94,14.97,14.91,14.915,300468.0,14.6581,14.6875,14.6287,14.6336,300468.0
2025-02-07 14:00:00,14.92,14.96,14.9,14.94,342994.0,14.6385,14.6777,14.6189,14.6581,342994.0
2025-02-07 14:30:00,14.94,14.975,14.92,14.935,449140.0,14.6581,14.6924,14.6385,14.6532,449140.0
2025-02-07 15:00:00,14.93,14.935,14.82,14.83,617962.0,14.6483,14.6532,14.5404,14.5502,617962.0
2025-02-07 15:30:00,14.83,14.8406,14.79,14.8,1100421.0,14.5502,14.5606,14.5109,14.5207,1100421.0
2025-02-10 09:30:00,15.0,15.11,14.945,15.0625,470615.0,14.717,14.8249,14.663,14.7783,470615.0
2025-02-10 10:00:00,15.065,15.14,15.045,15.0501,474061.0,14.7807,14.8543,14.7611,14.7661,474061.0
2025-02-10 10:30:00,15.05,15.13,15.005,15.065,1045083.0,14.766,14.8445,14.7219,14.7807,1045083.0
2025-02-10 11:00:00,15.07,15.23,15.07,15.2194,1039175.0,14.7857,14.9426,14.7857,14.9322,1039175.0
2025-02-10 11:30:00,15.2101,15.2359,15.16,15.235,950516.0,14.9231,14.9484,14.874,14.9475,950516.0
2025-02-10 12:00:00,15.24,15.33,15.23,15.2911,962179.0,14.9524,15.0407,14.9426,15.0026,962179.0
2025-02-10 12:30:00,15.3,15.325,15.27,15.285,540210.0,15.0113,15.0358,14.9819,14.9966,540210.0
2025-02-10 13:00:00,15.285,15.285,15.205,15.205,492569.0,14.9966,14.9966,14.9181,14.9181,492569.0
2025-02-10 13:30:00,15.21,15.23,15.175,15.175,427692.0,14.923,14.9426,14.8887,14.8887,427692.0
2025-02-10 14:00:00,15.1794,15.2,15.1301,15.155,388328.0,14.893,14.9132,14.8446,14.869,388328.0
2025-02-10 14:30:00,15.155,15.18,15.135,15.155,352911.0,14.869,14.8936,14.8494,14.869,352911.0
2025-02-10 15:00:00,15.159,15.26,15.1401,15.215,761730.0,14.873,14.9721,14.8544,14.9279,761730.0
2025-02-10 15:30:00,15.215,15.27,15.18,15.2,2483486.0,14.9279,14.9819,14.8936,14.9132,2483486.0
2025-02-11 09:30:00,15.26,15.46,15.24,15.4501,410155.0,14.9721,15.1683,14.9524,15.1586,410155.0
2025-02-11 10:00:00,15.46,15.53,15.385,15.52,1099557.0,15.1683,15.237,15.0947,15.2272,1099557.0
2025-02-11 10:30:00,15.5199,15.58,15.46,15.54,661962.0,15.2271,15.286,15.1683,15.2468,661962.0
2025-02-11 11:00:00,15.55,15.6188,15.51,15.525,469586.0,15.2566,15.3241,15.2173,15.2321,469586.0
2025-02-11 11:30:00,15.525,15.56,15.5,15.555,522675.0,15.2321,15.2664,15.2075,15.2615,522675.0
2025-02-11 12:00:00,15.55,15.57,15.53,15.56,416894.0,15.2566,15.2762,15.237,15.2664,416894.0
2025-02-11 12:30:00,15.565,15.585,15.53,15.5411,224631.0,15.2713,15.2909,15.237,15.2479,224631.0
2025-02-11 13:00:00,15.545,15.5465,15.47,15.505,362726.0,15.2517,15.2532,15.1781,15.2124,362726.0
2025-02-11 13:30:00,15.51,15.56,15.5,15.525,553684.0,15.2173,15.2664,15.2075,15.2321,553684.0
2025-02-11 14:00:00,15.525,15.54,15.5,15.515,258301.0,15.2321,15.2468,15.2075,15.2223,258301.0
2025-02-11 14:30:00,15.51,15.54,15.47,15.49,385072.0,15.2173,15.2468,15.1781,15.1977,385072.0
2025-02-11 15:00:00,15.495,15.5,15.45,15.4599,334018.0,15.2026,15.2075,15.1585,15.1682,334018.0
2025-02-11 15:30:00,15.455,15.51,15.45,15.51,1051018.0,15.1634,15.2173,15.1585,15.2173,1051018.0
2025-02-12 09:30:00,15.33,15.53,15.3002,15.51,632583.0,15.0407,15.237,15.0115,15.2173,632583.0
2025-02-12 10:00:00,15.51,15.6,15.48,15.5699,985086.0,15.2173,15.3057,15.1879,15.2761,985086.0
2025-02-12 10:30:00,15.57,15.67,15.57,15.575,581775.0,15.2762,15.3743,15.2762,15.2811,581775.0
2025-02-12 11:00:00,15.575,15.585,15.47,15.495,430729.0,15.2811,15.2909,15.1781,15.2026,430729.0
2025-02-12 11:30:00,15.5,15.55,15.495,15.5299,292323.0,15.2075,15.2566,15.2026,15.2369,292323.0
2025-02-12 12:00:00,15.53,15.535,15.4,15.415,423279.0,15.237,15.2419,15.1094,15.1241,423279.0
2025-02-12 12:30:00,15.4101,15.44,15.37,15.37,420939.0,15.1193,15.1487,15.08,15.08,420939.0
2025-02-12 13:00:00,15.37,15.375,15.17,15.175,489911.0,15.08,15.0849,14.8838,14.8887,489911.0
2025-02-12 13:30:00,15.175,15.19,15.105,15.11,321991.0,14.8887,14.9034,14.82,14.8249,321991.0
2025-02-12 14:00:00,15.1,15.11,15.03,15.07,749348.0,14.8151,14.8249,14.7464,14.7857,749348.0
2025-02-12 14:30:00,15.075,15.16,15.071,15.145,607798.0,14.7906,14.874,14.7866,14.8592,607798.0
2025-02-12 15:00:00,15.145,15.18,15.1205,15.155,556748.0,14.8592,14.8936,14.8352,14.869,556748.0
2025-02-12 15:30:00,15.16,15.225,15.15,15.22,1587134.0,14.874,14.9377,14.8641,14.9328,1587134.0
2025-02-13 09:30:00,15.15,15.26,15.145,15.21,524122.0,14.8641,14.9721,14.8592,14.923,524122.0
2025-02-13 10:00:00,15.2,15.36,15.2,15.3,378574.0,14.9132,15.0702,14.9132,15.0113,378574.0
2025-02-13 10:30:00,15.31,15.34,15.279,15.315,323214.0,15.0211,15.0506,14.9907,15.026,323214.0
2025-02-13 11:00:00,15.315,15.4151,15.295,15.4,262838.0,15.026,15.1242,15.0064,15.1094,262838.0
2025-02-13 11:30:00,15.4,15.43,15.365,15.395,300498.0,15.1094,15.1389,15.0751,15.1045,300498.0
2025-02-13 12:00:00,15.39,15.4,15.3271,15.375,278165.0,15.0996,15.1094,15.0379,15.0849,278165.0
2025-02-13 12:30:00,15.37,15.38,15.28,15.2997,350331.0,15.08,15.0898,14.9917,15.011,350331.0
2025-02-13 13:00:00,15.2946,15.35,15.2946,15.35,374305.0,15.006,15.0604,15.006,15.0604,374305.0
2025-02-13 13:30:00,15.3401,15.36,15.305,15.335,311152.0,15.0507,15.0702,15.0162,15.0457,311152.0
2025-02-13 14:00:00,15.3395,15.376,15.3101,15.35,273526.0,15.0501,15.0859,15.0212,15.0604,273526.0
2025-02-13 14:30:00,15.35,15.4,15.32,15.36,281035.0,15.0604,15.1094,15.0309,15.0702,281035.0
2025-02-13 15:00:00,15.355,15.395,15.3346,15.35,330751.0,15.0653,15.1045,15.0453,15.0604,330751.0
2025-02-13 15:30:00,15.35,15.4,15.35,15.39,942685.0,15.0604,15.1094,15.0604,15.0996,942685.0
2025-02-14 09:30:00,15.51,15.58,15.39,15.5,594739.0,15.2173,15.286,15.0996,15.2075,594739.0
2025-02-14 10:00:00,15.492,15.492,15.325,15.3395,344090.0,15.1997,15.1997,15.0358,15.0501,344090.0
2025-02-14 10:30:00,15.34,15.475,15.34,15.36,1059124.0,15.0506,15.183,15.0506,15.0702,1059124.0
2025-02-14 11:00:00,15.36,15.39,15.285,15.331,580532.0,15.0702,15.0996,14.9966,15.0417,580532.0
2025-02-14 11:30:00,15.3389,15.355,15.3,15.33,589714.0,15.0495,15.0653,15.0113,15.0407,589714.0
2025-02-14 12:00:00,15.325,15.34,15.2901,15.31,290915.0,15.0358,15.0506,15.0016,15.0211,290915.0
2025-02-14 12:30:00,15.305,15.31,15.235,15.2907,292681.0,15.0162,15.0211,14.9475,15.0022,292681.0
2025-02-14 13:00:00,15.29,15.305,15.27,15.2899,210831.0,15.0015,15.0162,14.9819,15.0014,210831.0
2025-02-14 13:30:00,15.28,15.31,15.28,15.3,205136.0,14.9917,15.0211,14.9917,15.0113,205136.0
2025-02-14 14:00:00,15.29,15.34,15.28,15.305,220675.0,15.0015,15.0506,14.9917,15.0162,220675.0
2025-02-14 14:30:00,15.305,15.325,15.3,15.315,146259.0,15.0162,15.0358,15.0113,15.026,146259.0
2025-02-14 15:00:00,15.315,15.365,15.31,15.315,590539.0,15.026,15.0751,15.0211,15.026,590539.0
2025-02-14 15:30:00,15.315,15.3562,15.295,15.31,957255.0,15.026,15.0665,15.0064,15.0211,957255.0
2025-02-18 09:30:00,15.34,15.415,15.26,15.405,363838.0,15.0506,15.1241,14.9721,15.1143,363838.0
2025-02-18 10:00:00,15.405,15.505,15.39,15.455,495338.0,15.1143,15.2124,15.0996,15.1634,495338.0
2025-02-18 10:30:00,15.4592,15.5,15.3901,15.415,496780.0,15.1675,15.2075,15.0997,15.1241,496780.0
2025-02-18 11:00:00,15.42,15.42,15.345,15.35,465446.0,15.129,15.129,15.0555,15.0604,465446.0
2025-02-18 11:30:00,15.35,15.43,15.345,15.405,564898.0,15.0604,15.1389,15.0555,15.1143,564898.0
2025-02-18 12:00:00,15.4099,15.47,15.405,15.455,869549.0,15.1191,15.1781,15.1143,15.1634,869549.0
2025-02-18 12:30:00,15.455,15.54,15.445,15.5,549269.0,15.1634,15.2468,15.1536,15.2075,549269.0
2025-02-18 13:00:00,15.5,15.53,15.48,15.51,1114682.0,15.2075,15.237,15.1879,15.2173,1114682.0
2025-02-18 13:30:00,15.505,15.55,15.5,15.51,762329.0,15.2124,15.2566,15.2075,15.2173,762329.0
2025-02-18 14:00:00,15.505,15.52,15.465,15.49,473569.0,15.2124,15.2272,15.1732,15.1977,473569.0
2025-02-18 14:30:00,15.4899,15.52,15.4493,15.5,852276.0,15.1976,15.2272,15.1578,15.2075,852276.0
2025-02-18 15:00:00,15.49,15.5065,15.455,15.465,701814.0,15.1977,15.2139,15.1634,15.1732,701814.0
2025-02-18 15:30:00,15.46,15.54,15.4401,15.46,2394236.0,15.1683,15.2468,15.1488,15.1683,2394236.0
2025-02-19 09:30:00,15.5,15.57,15.44,15.4795,715062.0,15.2075,15.2762,15.1487,15.1874,715062.0
2025-02-19 10:00:00,15.475,15.6,15.46,15.5799,751329.0,15.183,15.3057,15.1683,15.2859,751329.0
2025-02-19 10:30:00,15.575,15.6,15.48,15.495,782226.0,15.2811,15.3057,15.1879,15.2026,782226.0
2025-02-19 11:00:00,15.495,15.6,15.49,15.55,561062.0,15.2026,15.3057,15.1977,15.2566,561062.0
2025-02-19 11:30:00,15.5401,15.64,15.54,15.595,491198.0,15.2469,15.3449,15.2468,15.3007,491198.0
2025-02-19 12:00:00,15.595,15.61,15.52,15.535,451075.0,15.3007,15.3155,15.2272,15.2419,451075.0
2025-02-19 12:30:00,15.535,15.58,15.51,15.535,512130.0,15.2419,15.286,15.2173,15.2419,512130.0
2025-02-19 13:00:00,15.5393,15.6,15.53,15.595,608766.0,15.2461,15.3057,15.237,15.3007,608766.0
2025-02-19 13:30:00,15.595,15.62,15.55,15.56,813626.0,15.3007,15.3253,15.2566,15.2664,813626.0
2025-02-19 14:00:00,15.555,15.64,15.535,15.635,1028022.0,15.2615,15.3449,15.2419,15.34,1028022.0
2025-02-19 14:30:00,15.63,15.665,15.62,15.635,443199.0,15.3351,15.3694,15.3253,15.34,443199.0
2025-02-19 15:00:00,15.635,15.66,15.61,15.615,704189.0,15.34,15.3645,15.3155,15.3204,704189.0
2025-02-19 15:30:00,15.615,15.7,15.6,15.66,1803329.0,15.3204,15.4038,15.3057,15.3645,1803329.0
2025-02-20 09:30:00,15.03,15.39,14.865,14.88,1688152.0,14.7464,15.0996,14.5845,14.5992,1688152.0
2025-02-20 10:00:00,14.889,15.05,14.81,15.01,1292307.0,14.6081,14.766,14.5306,14.7268,1292307.0
2025-02-20 10:30:00,15.005,15.0693,14.9,15.035,950989.0,14.7219,14.785,14.6189,14.7513,950989.0
2025-02-20 11:00:00,15.03,15.155,15.0,15.155,609966.0,14.7464,14.869,14.717,14.869,609966.0
2025-02-20 11:30:00,15.15,15.17,14.98,15.045,581909.0,14.8641,14.8838,14.6973,14.7611,581909.0
2025-02-20 12:00:00,15.045,15.07,14.94,15.0403,807698.0,14.7611,14.7857,14.6581,14.7565,807698.0
2025-02-20 12:30:00,15.04,15.12,15.0,15.035,411384.0,14.7562,14.8347,14.717,14.7513,411384.0
2025-02-20 13:00:00,15.035,15.06,15.025,15.055,213748.0,14.7513,14.7758,14.7415,14.7709,213748.0
2025-02-20 13:30:00,15.06,15.12,15.035,15.1,438046.0,14.7758,14.8347,14.7513,14.8151,438046.0
2025-02-20 14:00:00,15.1,15.23,15.095,15.185,476495.0,14.8151,14.9426,14.8102,14.8985,476495.0
2025-02-20 14:30:00,15.185,15.22,15.16,15.165,439915.0,14.8985,14.9328,14.874,14.8789,439915.0
2025-02-20 15:00:00,15.165,15.26,15.16,15.25,436290.0,14.8789,14.9721,14.874,14.9623,436290.0
2025-02-20 15:30:00,15.255,15.37,15.25,15.275,1910467.0,14.9672,15.08,14.9623,14.9868,1910467.0
2025-02-21 09:30:00,15.11,15.115,14.75,14.88,989205.0,14.8249,14.8298,14.4717,14.5992,989205.0
2025-02-21 10:00:00,14.88,14.92,14.72,14.73,947119.0,14.5992,14.6385,14.4423,14.4521,947119.0
2025-02-21 10:30:00,14.73,14.75,14.585,14.705,878926.0,14.4521,14.4717,14.3098,14.4275,878926.0
2025-02-21 11:00:00,14.705,14.74,14.67,14.735,719678.0,14.4275,14.4619,14.3932,14.457,719678.0
2025-02-21 11:30:00,14.74,14.855,14.72,14.825,468171.0,14.4619,14.5747,14.4423,14.5453,468171.0
2025-02-21 12:00:00,14.83,14.85,14.74,14.79,744611.0,14.5502,14.5698,14.4619,14.5109,744611.0
2025-02-21 12:30:00,14.785,14.795,14.73,14.74,663884.0,14.506,14.5158,14.4521,14.4619,663884.0
2025-02-21 13:00:00,14.74,14.75,14.59,14.595,1112234.0,14.4619,14.4717,14.3147,14.3196,1112234.0
2025-02-21 13:30:00,14.6,14.65,14.55,14.595,507684.0,14.3245,14.3736,14.2755,14.3196,507684.0
2025-02-21 14:00:00,14.595,14.63,14.57,14.6,462557.0,14.3196,14.354,14.2951,14.3245,462557.0
2025-02-21 14:30:00,14.6,14.61,14.53,14.585,661238.0,14.3245,14.3343,14.2558,14.3098,661238.0
2025-02-21 15:00:00,14.58,14.64,14.55,14.6199,601605.0,14.3049,14.3638,14.2755,14.344,601605.0
2025-02-21 15:30:00,14.615,14.68,14.59,14.595,1622820.0,14.3392,14.403,14.3147,14.3196,1622820.0
2025-02-24 09:30:00,14.63,14.74,14.54,14.58,1332338.0,14.354,14.4619,14.2657,14.3049,1332338.0
2025-02-24 10:00:00,14.58,14.75,14.58,14.61,1513866.0,14.3049,14.4717,14.3049,14.3343,1513866.0
2025-02-24 10:30:00,14.605,14.68,14.59,14.65,1056505.0,14.3294,14.403,14.3147,14.3736,1056505.0
2025-02-24 11:00:00,14.655,14.69,14.64,14.6401,428207.0,14.3785,14.4128,14.3638,14.3639,428207.0
2025-02-24 11:30:00,14.645,14.67,14.62,14.65,757959.0,14.3687,14.3932,14.3441,14.3736,757959.0
2025-02-24 12:00:00,14.6401,14.65,14.58,14.585,719294.0,14.3639,14.3736,14.3049,14.3098,719294.0
2025-02-24 12:30:00,14.58,14.625,14.57,14.61,487261.0,14.3049,14.349,14.2951,14.3343,487261.0
2025-02-24 13:00:00,14.605,14.62,14.57,14.59,762483.0,14.3294,14.3441,14.2951,14.3147,762483.0
2025-02-24 13:30:00,14.5901,14.63,14.58,14.595,229832.0,14.3148,14.354,14.3049,14.3196,229832.0
2025-02-24 14:00:00,14.5901,14.6,14.49,14.49,731327.0,14.3148,14.3245,14.2166,14.2166,731327.0
2025-02-24 14:30:00,14.495,14.5161,14.48,14.505,443255.0,14.2215,14.2422,14.2068,14.2313,443255.0
2025-02-24 15:00:00,14.505,14.53,14.42,14.42,774235.0,14.2313,14.2558,14.1479,14.1479,774235.0
2025-02-24 15:30:00,14.425,14.46,14.39,14.41,2186840.0,14.1528,14.1872,14.1185,14.1381,2186840.0
2025-02-25 09:30:00,14.4,14.44,14.16,14.16,747190.0,14.1283,14.1675,13.8928,13.8928,747190.0
2025-02-25 10:00:00,14.16,14.16,13.87,13.87,949020.0,13.8928,13.8928,13.6083,13.6083,949020.0
2025-02-25 10:30:00,13.8716,14.01,13.86,13.975,1249435.0,13.6099,13.7457,13.5985,13.7113,1249435.0
2025-02-25 11:00:00,13.97,14.035,13.92,13.955,850389.0,13.7064,13.7702,13.6574,13.6917,850389.0
2025-02-25 11:30:00,13.955,14.02,13.922,13.985,445401.0,13.6917,13.7555,13.6593,13.7211,445401.0
2025-02-25 12:00:00,13.985,14.025,13.965,14.005,395763.0,13.7211,13.7604,13.7015,13.7407,395763.0
2025-02-25 12:30:00,14.005,14.06,14.0,14.03,496382.0,13.7407,13.7947,13.7358,13.7653,496382.0
2025-02-25 13:00:00,14.03,14.07,14.005,14.005,389073.0,13.7653,13.8045,13.7407,13.7407,389073.0
2025-02-25 13:30:00,14.005,14.09,14.005,14.05,377010.0,13.7407,13.8241,13.7407,13.7849,377010.0
2025-02-25 14:00:00,14.05,14.05,13.96,13.965,322466.0,13.7849,13.7849,13.6966,13.7015,322466.0
2025-02-25 14:30:00,13.965,14.02,13.95,14.005,290530.0,13.7015,13.7555,13.6868,13.7407,290530.0
2025-02-25 15:00:00,14.005,14.09,14.0,14.065,514816.0,13.7407,13.8241,13.7358,13.7996,514816.0
2025-02-25 15:30:00,14.06,14.125,14.05,14.07,1447044.0,13.7947,13.8585,13.7849,13.8045,1447044.0
2025-02-26 09:30:00,14.13,14.14,13.94,14.0901,765055.0,13.8634,13.8732,13.677,13.8242,765055.0
2025-02-26 10:00:00,14.09,14.12,14.05,14.0599,828499.0,13.8241,13.8536,13.7849,13.7946,828499.0
2025-02-26 10:30:00,14.0502,14.08,13.99,14.05,979410.0,13.7851,13.8143,13.726,13.7849,979410.0
2025-02-26 11:00:00,14.0599,14.1,14.04,14.055,809724.0,13.7946,13.834,13.7751,13.7898,809724.0
2025-02-26 11:30:00,14.05,14.075,14.0,14.0,510809.0,13.7849,13.8094,13.7358,13.7358,510809.0
2025-02-26 12:00:00,14.005,14.04,13.9701,14.02,669116.0,13.7407,13.7751,13.7065,13.7555,669116.0
2025-02-26 12:30:00,14.02,14.0393,13.9,13.965,1690410.0,13.7555,13.7744,13.6377,13.7015,1690410.0
2025-02-26 13:00:00,13.9601,13.99,13.94,13.95,648976.0,13.6967,13.726,13.677,13.6868,648976.0
2025-02-26 13:30:00,13.945,14.0,13.93,13.945,329400.0,13.6819,13.7358,13.6672,13.6819,329400.0
2025-02-26 14:00:00,13.94,13.99,13.92,13.945,642596.0,13.677,13.726,13.6574,13.6819,642596.0
2025-02-26 14:30:00,13.945,13.97,13.9,13.9,589872.0,13.6819,13.7064,13.6377,13.6377,589872.0
2025-02-26 15:00:00,13.9,13.91,13.87,13.89,531316.0,13.6377,13.6475,13.6083,13.6279,531316.0
2025-02-26 15:30:00,13.89,13.95,13.87,13.91,1989474.0,13.6279,13.6868,13.6083,13.6475,1989474.0
2025-02-27 09:30:00,13.96,13.98,13.8332,13.925,1364161.0,13.6966,13.7162,13.5722,13.6623,1364161.0
2025-02-27 10:00:00,13.92,14.06,13.91,13.995,1931525.0,13.6574,13.7947,13.6475,13.7309,1931525.0
2025-02-27 10:30:00,13.9901,14.01,13.91,13.925,1553217.0,13.7261,13.7457,13.6475,13.6623,1553217.0
2025-02-27 11:00:00,13.9299,13.96,13.8301,13.855,1527742.0,13.6671,13.6966,13.5691,13.5936,1527742.0
2025-02-27 11:30:00,13.86,13.89,13.81,13.82,570747.0,13.5985,13.6279,13.5494,13.5592,570747.0
2025-02-27 12:00:00,13.815,13.9,13.81,13.85,951021.0,13.5543,13.6377,13.5494,13.5887,951021.0
2025-02-27 12:30:00,13.855,13.89,13.83,13.88,787097.0,13.5936,13.6279,13.569,13.6181,787097.0
2025-02-27 13:00:00,13.89,13.94,13.88,13.93,514854.0,13.6279,13.677,13.6181,13.6672,514854.0
2025-02-27 13:30:00,13.925,13.94,13.91,13.915,345998.0,13.6623,13.677,13.6475,13.6524,345998.0
2025-02-27 14:00:00,13.915,13.93,13.86,13.86,394856.0,13.6524,13.6672,13.5985,13.5985,394856.0
2025-02-27 14:30:00,13.87,13.87,13.82,13.835,406349.0,13.6083,13.6083,13.5592,13.574,406349.0
2025-02-27 15:00:00,13.835,13.85,13.775,13.775,358455.0,13.574,13.5887,13.5151,13.5151,358455.0
2025-02-27 15:30:00,13.78,13.84,13.73,13.75,1996505.0,13.52,13.5789,13.4709,13.4906,1996505.0
2025-02-28 09:30:00,13.67,13.715,13.49,13.67,624944.0,13.4121,13.4562,13.2355,13.4121,624944.0
2025-02-28 10:00:00,13.675,13.76,13.665,13.75,447680.0,13.417,13.5004,13.4072,13.4906,447680.0
2025-02-28 10:30:00,13.75,13.775,13.68,13.765,755457.0,13.4906,13.5151,13.4219,13.5053,755457.0
2025-02-28 11:00:00,13.76,13.83,13.67,13.675,1454289.0,13.5004,13.569,13.4121,13.417,1454289.0
2025-02-28 11:30:00,13.67,13.72,13.66,13.695,705118.0,13.4121,13.4611,13.4023,13.4366,705118.0
2025-02-28 12:00:00,13.69,13.74,13.675,13.69,598640.0,13.4317,13.4807,13.417,13.4317,598640.0
2025-02-28 12:30:00,13.695,13.74,13.6399,13.645,1134536.0,13.4366,13.4807,13.3825,13.3875,1134536.0
2025-02-28 13:00:00,13.645,13.6999,13.6099,13.6999,619353.0,13.3875,13.4414,13.3531,13.4414,619353.0
2025-02-28 13:30:00,13.695,13.86,13.69,13.7888,1232988.0,13.4366,13.5985,13.4317,13.5286,1232988.0
2025-02-28 14:00:00,13.785,13.81,13.75,13.76,355852.0,13.5249,13.5494,13.4906,13.5004,355852.0
2025-02-28 14:30:00,13.76,13.79,13.72,13.75,820067.0,13.5004,13.5298,13.4611,13.4906,820067.0
2025-02-28 15:00:00,13.755,13.81,13.75,13.805,738796.0,13.4955,13.5494,13.4906,13.5445,738796.0
2025-02-28 15:30:00,13.8,13.84,13.77,13.835,1196697.0,13.5396,13.5789,13.5102,13.574,1196697.0
2025-03-03 09:30:00,13.93,13.985,13.77,13.78,290599.0,13.6672,13.7211,13.5102,13.52,290599.0
2025-03-03 10:00:00,13.785,13.785,13.7,13.73,412023.0,13.5249,13.5249,13.4415,13.4709,412023.0
2025-03-03 10:30:00,13.72,13.73,13.64,13.705,579218.0,13.4611,13.4709,13.3826,13.4464,579218.0
2025-03-03 11:00:00,13.71,13.74,13.6401,13.665,582463.0,13.4513,13.4807,13.3827,13.4072,582463.0
2025-03-03 11:30:00,13.665,13.73,13.64,13.725,421082.0,13.4072,13.4709,13.3826,13.466,421082.0
2025-03-03 12:00:00,13.725,13.78,13.715,13.7601,401716.0,13.466,13.52,13.4562,13.5005,401716.0
2025-03-03 12:30:00,13.77,13.77,13.7111,13.72,225864.0,13.5102,13.5102,13.4524,13.4611,225864.0
2025-03-03 13:00:00,13.715,13.715,13.275,13.295,1761796.0,13.4562,13.4562,13.0245,13.0441,1761796.0
2025-03-03 13:30:00,13.29,13.31,13.16,13.23,1029054.0,13.0392,13.0589,12.9117,12.9804,1029054.0
2025-03-03 14:00:00,13.23,13.24,13.105,13.13,737244.0,12.9804,12.9902,12.8577,12.8823,737244.0
2025-03-03 14:30:00,13.13,13.165,12.95,12.9501,851977.0,12.8823,12.9166,12.7057,12.7058,851977.0
2025-03-03 15:00:00,12.95,12.95,12.715,12.72,1794965.0,12.7057,12.7057,12.4751,12.48,1794965.0
2025-03-03 15:30:00,12.72,12.74,12.575,12.72,5071741.0,12.48,12.4996,12.3377,12.48,5071741.0
2025-03-04 09:30:00,12.5,12.51,12.215,12.22,1452976.0,12.2641,12.274,11.9845,11.9894,1452976.0
2025-03-04 10:00:00,12.22,12.27,12.155,12.2,1181675.0,11.9894,12.0385,11.9257,11.9698,1181675.0
2025-03-04 10:30:00,12.2,12.3,12.1,12.105,1323727.0,11.9698,12.0679,11.8717,11.8766,1323727.0
2025-03-04 11:00:00,12.11,12.215,12.075,12.185,1144497.0,11.8815,11.9845,11.8472,11.9551,1144497.0
2025-03-04 11:30:00,12.19,12.275,12.17,12.27,1252981.0,11.96,12.0434,11.9404,12.0385,1252981.0
2025-03-04 12:00:00,12.265,12.39,12.24,12.345,1361016.0,12.0336,12.1562,12.009,12.1121,1361016.0
2025-03-04 12:30:00,12.34,12.385,12.29,12.345,1101532.0,12.1072,12.1513,12.0581,12.1121,1101532.0
2025-03-04 13:00:00,12.345,12.35,12.255,12.2799,1198372.0,12.1121,12.117,12.0238,12.0482,1198372.0
2025-03-04 13:30:00,12.28,12.37,12.26,12.36,940274.0,12.0483,12.1366,12.0287,12.1268,940274.0
2025-03-04 14:00:00,12.365,12.415,12.35,12.355,993224.0,12.1317,12.1807,12.117,12.1219,993224.0
2025-03-04 14:30:00,12.35,12.4,12.32,12.37,805754.0,12.117,12.166,12.0875,12.1366,805754.0
2025-03-04 15:00:00,12.375,12.49,12.37,12.44,815227.0,12.1415,12.2543,12.1366,12.2053,815227.0
2025-03-04 15:30:00,12.44,12.445,12.23,12.24,3586342.0,12.2053,12.2102,11.9992,12.009,3586342.0
2025-03-05 09:30:00,12.23,12.385,12.175,12.245,878062.0,11.9992,12.1513,11.9453,12.014,878062.0
2025-03-05 10:00:00,12.25,12.38,12.25,12.33,1105073.0,12.0189,12.1464,12.0189,12.0974,1105073.0
2025-03-05 10:30:00,12.33,12.365,12.235,12.235,712263.0,12.0974,12.1317,12.0041,12.0041,712263.0
2025-03-05 11:00:00,12.235,12.235,12.135,12.145,1030779.0,12.0041,12.0041,11.906,11.9158,1030779.0
2025-03-05 11:30:00,12.14,12.24,12.11,12.22,806208.0,11.9109,12.009,11.8815,11.9894,806208.0
2025-03-05 12:00:00,12.21,12.32,12.19,12.315,823668.0,11.9796,12.0875,11.96,12.0826,823668.0
2025-03-05 12:30:00,12.315,12.36,12.3,12.345,730395.0,12.0826,12.1268,12.0679,12.1121,730395.0
2025-03-05 13:00:00,12.35,12.36,12.21,12.3046,612573.0,12.117,12.1268,11.9796,12.0724,612573.0
2025-03-05 13:30:00,12.305,12.35,12.28,12.35,917939.0,12.0728,12.117,12.0483,12.117,917939.0
2025-03-05 14:00:00,12.35,12.427,12.345,12.365,1286564.0,12.117,12.1925,12.1121,12.1317,1286564.0
2025-03-05 14:30:00,12.365,12.39,12.33,12.375,1023931.0,12.1317,12.1562,12.0974,12.1415,1023931.0
2025-03-05 15:00:00,12.38,12.425,12.34,12.375,1210984.0,12.1464,12.1906,12.1072,12.1415,1210984.0
2025-03-05 15:30:00,12.37,12.38,12.32,12.36,4645051.0,12.1366,12.1464,12.0875,12.1268,4645051.0
2025-03-06 09:30:00,12.28,12.29,12.145,12.285,476763.0,12.0483,12.0581,11.9158,12.0532,476763.0
2025-03-06 10:00:00,12.29,12.56,12.255,12.5,1488262.0,12.0581,12.323,12.0238,12.2641,1488262.0
2025-03-06 10:30:00,12.505,12.57,12.465,12.55,909264.0,12.269,12.3328,12.2298,12.3132,909264.0
2025-03-06 11:00:00,12.555,12.66,12.515,12.56,826134.0,12.3181,12.4211,12.2789,12.323,826134.0
2025-03-06 11:30:00,12.555,12.59,12.435,12.435,964411.0,12.3181,12.3524,12.2004,12.2004,964411.0
2025-03-06 12:00:00,12.43,12.52,12.4,12.51,530542.0,12.1955,12.2838,12.166,12.274,530542.0
2025-03-06 12:30:00,12.5,12.5201,12.405,12.475,578417.0,12.2641,12.2839,12.1709,12.2396,578417.0
2025-03-06 13:00:00,12.48,12.59,12.46,12.55,766863.0,12.2445,12.3524,12.2249,12.3132,766863.0
2025-03-06 13:30:00,12.555,12.585,12.5,12.505,752964.0,12.3181,12.3475,12.2641,12.269,752964.0
2025-03-06 14:00:00,12.505,12.55,12.45,12.5368,1002128.0,12.269,12.3132,12.2151,12.3002,1002128.0
2025-03-06 14:30:00,12.535,12.82,12.52,12.615,1567835.0,12.2985,12.5781,12.2838,12.377,1567835.0
2025-03-06 15:00:00,12.615,12.7,12.595,12.645,1001429.0,12.377,12.4604,12.3574,12.4064,1001429.0
2025-03-06 15:30:00,12.65,12.69,12.58,12.68,1705201.0,12.4113,12.4506,12.3426,12.4407,1705201.0
2025-03-07 09:30:00,12.79,13.1268,12.75,13.0501,596635.0,12.5487,12.8791,12.5094,12.8039,596635.0
2025-03-07 10:00:00,13.055,13.19,13.0009,13.12,789380.0,12.8087,12.9411,12.7556,12.8724,789380.0
2025-03-07 10:30:00,13.125,13.125,12.9,12.9194,715173.0,12.8774,12.8774,12.6566,12.6756,715173.0
2025-03-07 11:00:00,12.92,12.92,12.8054,12.82,373136.0,12.6762,12.6762,12.5638,12.5781,373136.0
2025-03-07 11:30:00,12.82,12.845,12.7795,12.84,330537.0,12.5781,12.6026,12.5384,12.5977,330537.0
2025-03-07 12:00:00,12.845,12.98,12.76,12.98,633773.0,12.6026,12.7351,12.5192,12.7351,633773.0
2025-03-07 12:30:00,12.97,13.0994,12.955,13.01,730882.0,12.7253,12.8522,12.7106,12.7645,730882.0
2025-03-07 13:00:00,13.015,13.09,12.97,13.0,603389.0,12.7694,12.843,12.7253,12.7547,603389.0
2025-03-07 13:30:00,12.995,13.05,12.98,13.005,783589.0,12.7498,12.8038,12.7351,12.7596,783589.0
2025-03-07 14:00:00,13.005,13.05,12.945,12.965,668471.0,12.7596,12.8038,12.7007,12.7204,668471.0
2025-03-07 14:30:00,12.965,12.98,12.83,12.83,884705.0,12.7204,12.7351,12.5879,12.5879,884705.0
2025-03-07 15:00:00,12.83,12.87,12.79,12.825,909724.0,12.5879,12.6272,12.5487,12.583,909724.0
2025-03-07 15:30:00,12.825,12.85,12.68,12.72,5112799.0,12.583,12.6075,12.4407,12.48,5112799.0
2025-03-10 09:30:00,12.7,12.74,12.58,12.645,1174480.0,12.4604,12.4996,12.3426,12.4064,1174480.0
2025-03-10 10:00:00,12.645,12.645,12.545,12.555,612647.0,12.4064,12.4064,12.3083,12.3181,612647.0
2025-03-10 10:30:00,12.55,12.6,12.49,12.535,989025.0,12.3132,12.3623,12.2543,12.2985,989025.0
2025-03-10 11:00:00,12.5395,12.7,12.535,12.65,695430.0,12.3029,12.4604,12.2985,12.4113,695430.0
2025-03-10 11:30:00,12.65,12.695,12.58,12.585,939846.0,12.4113,12.4555,12.3426,12.3475,939846.0
2025-03-10 12:00:00,12.58,12.61,12.48,12.4975,1157632.0,12.3426,12.3721,12.2445,12.2617,1157632.0
2025-03-10 12:30:00,12.495,12.53,12.45,12.4593,648572.0,12.2592,12.2936,12.2151,12.2242,648572.0
2025-03-10 13:00:00,12.455,12.46,12.3932,12.395,917836.0,12.22,12.2249,12.1594,12.1611,917836.0
2025-03-10 13:30:00,12.4,12.4099,12.355,12.375,620064.0,12.166,12.1757,12.1219,12.1415,620064.0
2025-03-10 14:00:00,12.375,12.39,12.29,12.3,905298.0,12.1415,12.1562,12.0581,12.0679,905298.0
2025-03-10 14:30:00,12.305,12.35,12.295,12.319,720930.0,12.0728,12.117,12.063,12.0866,720930.0
2025-03-10 15:00:00,12.315,12.44,12.315,12.395,990775.0,12.0826,12.2053,12.0826,12.1611,990775.0
2025-03-10 15:30:00,12.395,12.5,12.39,12.48,3005489.0,12.1611,12.2641,12.1562,12.2445,3005489.0
2025-03-11 09:30:00,12.56,12.645,12.5,12.525,514929.0,12.323,12.4064,12.2641,12.2887,514929.0
2025-03-11 10:00:00,12.525,12.61,12.445,12.5,592131.0,12.2887,12.3721,12.2102,12.2641,592131.0
2025-03-11 10:30:00,12.495,12.61,12.49,12.565,980296.0,12.2592,12.3721,12.2543,12.3279,980296.0
2025-03-11 11:00:00,12.56,12.63,12.545,12.58,601722.0,12.323,12.3917,12.3083,12.3426,601722.0
2025-03-11 11:30:00,12.58,12.7,12.58,12.655,546132.0,12.3426,12.4604,12.3426,12.4162,546132.0
2025-03-11 12:00:00,12.65,12.72,12.63,12.7,637176.0,12.4113,12.48,12.3917,12.4604,637176.0
2025-03-11 12:30:00,12.705,12.76,12.685,12.72,535490.0,12.4653,12.5192,12.4457,12.48,535490.0
2025-03-11 13:00:00,12.725,12.725,12.65,12.65,451077.0,12.4849,12.4849,12.4113,12.4113,451077.0
2025-03-11 13:30:00,12.65,12.71,12.6,12.6199,449593.0,12.4113,12.4702,12.3623,12.3818,449593.0
2025-03-11 14:00:00,12.62,12.735,12.61,12.705,376104.0,12.3819,12.4947,12.3721,12.4653,376104.0
2025-03-11 14:30:00,12.71,12.9,12.69,12.8499,1198792.0,12.4702,12.6566,12.4506,12.6074,1198792.0
2025-03-11 15:00:00,12.84,12.98,12.82,12.939,1751230.0,12.5977,12.7351,12.5781,12.6949,1751230.0
2025-03-11 15:30:00,12.94,13.0099,12.91,12.975,5574408.0,12.6958,12.7644,12.6664,12.7302,5574408.0
2025-03-12 09:30:00,12.96,13.205,12.96,13.165,928251.0,12.7155,12.9558,12.7155,12.9166,928251.0
2025-03-12 10:00:00,13.17,13.23,13.1,13.11,621546.0,12.9215,12.9804,12.8528,12.8626,621546.0
2025-03-12 10:30:00,13.12,13.15,13.0514,13.11,440162.0,12.8724,12.9019,12.8051,12.8626,440162.0
2025-03-12 11:00:00,13.11,13.15,13.05,13.1301,414128.0,12.8626,12.9019,12.8038,12.8824,414128.0
2025-03-12 11:30:00,13.1399,13.24,13.125,13.23,528575.0,12.892,12.9902,12.8774,12.9804,528575.0
2025-03-12 12:00:00,13.2399,13.255,13.16,13.17,514003.0,12.9901,13.0049,12.9117,12.9215,514003.0
2025-03-12 12:30:00,13.17,13.2084,13.14,13.14,402224.0,12.9215,12.9592,12.8921,12.8921,402224.0
2025-03-12 13:00:00,13.145,13.22,13.125,13.2099,303099.0,12.897,12.9706,12.8774,12.9606,303099.0
2025-03-12 13:30:00,13.2012,13.25,13.18,13.19,451097.0,12.9521,13.0,12.9313,12.9411,451097.0
2025-03-12 14:00:00,13.19,13.28,13.18,13.28,424912.0,12.9411,13.0294,12.9313,13.0294,424912.0
2025-03-12 14:30:00,13.2798,13.3,13.25,13.285,436136.0,13.0292,13.049,13.0,13.0343,436136.0
2025-03-12 15:00:00,13.285,13.3,13.26,13.265,530667.0,13.0343,13.049,13.0098,13.0147,530667.0
2025-03-12 15:30:00,13.27,13.285,13.23,13.24,1877033.0,13.0196,13.0343,12.9804,12.9902,1877033.0
2025-03-13 09:30:00,13.23,13.365,13.1,13.25,478036.0,12.9804,13.1128,12.8528,13.0,478036.0
2025-03-13 10:00:00,13.23,13.35,13.175,13.305,454841.0,12.9804,13.0981,12.9264,13.054,454841.0
2025-03-13 10:30:00,13.31,13.35,13.1999,13.2001,565572.0,13.0589,13.0981,12.9508,12.951,565572.0
2025-03-13 11:00:00,13.21,13.23,13.11,13.1399,461061.0,12.9607,12.9804,12.8626,12.892,461061.0
2025-03-13 11:30:00,13.13,13.18,13.07,13.075,520344.0,12.8823,12.9313,12.8234,12.8283,520344.0
2025-03-13 12:00:00,13.08,13.18,13.07,13.135,429050.0,12.8332,12.9313,12.8234,12.8872,429050.0
2025-03-13 12:30:00,13.135,13.17,13.045,13.075,455384.0,12.8872,12.9215,12.7989,12.8283,455384.0
2025-03-13 13:00:00,13.07,13.11,13.02,13.025,358756.0,12.8234,12.8626,12.7743,12.7792,358756.0
2025-03-13 13:30:00,13.02,13.025,12.9,12.9105,604814.0,12.7743,12.7792,12.6566,12.6669,604814.0
2025-03-13 14:00:00,12.915,13.05,12.915,13.0401,374214.0,12.6713,12.8038,12.6713,12.7941,374214.0
2025-03-13 14:30:00,13.045,13.065,13.01,13.05,330024.0,12.7989,12.8185,12.7645,12.8038,330024.0
2025-03-13 15:00:00,13.045,13.07,12.99,13.015,389043.0,12.7989,12.8234,12.7449,12.7694,389043.0
2025-03-13 15:30:00,13.015,13.12,13.01,13.07,1044380.0,12.7694,12.8724,12.7645,12.8234,1044380.0
2025-03-14 09:30:00,13.06,13.26,12.96,13.24,456895.0,12.9321,13.1301,12.8331,13.1103,456895.0
2025-03-14 10:00:00,13.23,13.315,13.15,13.265,454474.0,13.1004,13.1846,13.0212,13.1351,454474.0
2025-03-14 10:30:00,13.265,13.3,13.2301,13.29,534465.0,13.1351,13.1697,13.1005,13.1598,534465.0
2025-03-14 11:00:00,13.285,13.33,13.275,13.315,527753.0,13.1549,13.1994,13.145,13.1846,527753.0
2025-03-14 11:30:00,13.32,13.38,13.32,13.3701,389183.0,13.1895,13.2489,13.1895,13.2391,389183.0
2025-03-14 12:00:00,13.375,13.4,13.33,13.335,812595.0,13.244,13.2687,13.1994,13.2044,812595.0
2025-03-14 12:30:00,13.335,13.37,13.33,13.355,397182.0,13.2044,13.239,13.1994,13.2242,397182.0
2025-03-14 13:00:00,13.355,13.405,13.35,13.37,392197.0,13.2242,13.2737,13.2192,13.239,392197.0
2025-03-14 13:30:00,13.37,13.4,13.37,13.3838,299723.0,13.239,13.2687,13.239,13.2527,299723.0
2025-03-14 14:00:00,13.385,13.44,13.38,13.43,452252.0,13.2539,13.3083,13.2489,13.2984,452252.0
2025-03-14 14:30:00,13.4364,13.46,13.39,13.41,345158.0,13.3048,13.3282,13.2588,13.2786,345158.0
2025-03-14 15:00:00,13.405,13.44,13.38,13.4364,554952.0,13.2737,13.3083,13.2489,13.3048,554952.0
2025-03-14 15:30:00,13.435,13.5,13.425,13.485,1799707.0,13.3034,13.3678,13.2935,13.3529,1799707.0
2025-03-17 09:30:00,13.5,13.72,13.5,13.635,386168.0,13.3678,13.5856,13.3678,13.5014,386168.0
2025-03-17 10:00:00,13.63,13.68,13.555,13.5799,475984.0,13.4965,13.546,13.4222,13.4469,475984.0
2025-03-17 10:30:00,13.575,13.61,13.5201,13.57,524779.0,13.442,13.4767,13.3877,13.4371,524779.0
2025-03-17 11:00:00,13.575,13.65,13.5601,13.6399,567317.0,13.442,13.5163,13.4273,13.5063,567317.0
2025-03-17 11:30:00,13.635,13.71,13.635,13.695,624830.0,13.5014,13.5757,13.5014,13.5609,624830.0
2025-03-17 12:00:00,13.6984,13.75,13.685,13.745,508394.0,13.5642,13.6153,13.5509,13.6104,508394.0
2025-03-17 12:30:00,13.74,13.74,13.685,13.71,584713.0,13.6054,13.6054,13.5509,13.5757,584713.0
2025-03-17 13:00:00,13.72,13.76,13.715,13.735,460402.0,13.5856,13.6252,13.5807,13.6005,460402.0
2025-03-17 13:30:00,13.74,13.755,13.675,13.715,426932.0,13.6054,13.6203,13.541,13.5807,426932.0
2025-03-17 14:00:00,13.72,13.74,13.66,13.68,582210.0,13.5856,13.6054,13.5262,13.546,582210.0
2025-03-17 14:30:00,13.68,13.7,13.67,13.695,347090.0,13.546,13.5658,13.5361,13.5609,347090.0
2025-03-17 15:00:00,13.69,13.71,13.64,13.645,550142.0,13.5559,13.5757,13.5064,13.5113,550142.0
2025-03-17 15:30:00,13.645,13.6599,13.61,13.62,1481004.0,13.5113,13.5261,13.4767,13.4866,1481004.0
2025-03-18 09:30:00,13.74,13.74,13.63,13.685,398698.0,13.6054,13.6054,13.4965,13.5509,398698.0
2025-03-18 10:00:00,13.68,13.72,13.6,13.61,493274.0,13.546,13.5856,13.4668,13.4767,493274.0
2025-03-18 10:30:00,13.61,13.66,13.56,13.625,389742.0,13.4767,13.5262,13.4272,13.4915,389742.0
2025-03-18 11:00:00,13.625,13.665,13.6,13.6477,276450.0,13.4915,13.5311,13.4668,13.514,276450.0
2025-03-18 11:30:00,13.64,13.6499,13.53,13.5499,321251.0,13.5064,13.5162,13.3975,13.4172,321251.0
2025-03-18 12:00:00,13.5451,13.6,13.525,13.59,201089.0,13.4124,13.4668,13.3925,13.4569,201089.0
2025-03-18 12:30:00,13.595,13.62,13.52,13.53,216463.0,13.4618,13.4866,13.3876,13.3975,216463.0
2025-03-18 13:00:00,13.535,13.5784,13.5,13.5533,232985.0,13.4024,13.4454,13.3678,13.4205,232985.0
2025-03-18 13:30:00,13.56,13.6077,13.55,13.585,215698.0,13.4272,13.4744,13.4173,13.4519,215698.0
2025-03-18 14:00:00,13.59,13.62,13.58,13.585,135537.0,13.4569,13.4866,13.447,13.4519,135537.0
2025-03-18 14:30:00,13.59,13.6201,13.59,13.6038,182274.0,13.4569,13.4867,13.4569,13.4705,182274.0
2025-03-18 15:00:00,13.6001,13.62,13.585,13.59,226659.0,13.4669,13.4866,13.4519,13.4569,226659.0
2025-03-18 15:30:00,13.595,13.64,13.59,13.61,908683.0,13.4618,13.5064,13.4569,13.4767,908683.0
2025-03-19 09:30:00,13.61,13.8,13.59,13.7999,432944.0,13.4767,13.6648,13.4569,13.6647,432944.0
2025-03-19 10:00:00,13.79,13.82,13.76,13.79,263128.0,13.6549,13.6846,13.6252,13.6549,263128.0
2025-03-19 10:30:00,13.78,13.89,13.77,13.875,614720.0,13.645,13.7539,13.6351,13.7391,614720.0
2025-03-19 11:00:00,13.88,13.98,13.87,13.9601,430327.0,13.744,13.8431,13.7341,13.8234,430327.0
2025-03-19 11:30:00,13.965,13.965,13.885,13.9,416789.0,13.8282,13.8282,13.749,13.7638,416789.0
2025-03-19 12:00:00,13.9,13.92,13.86,13.8866,377625.0,13.7638,13.7836,13.7242,13.7506,377625.0
2025-03-19 12:30:00,13.885,13.99,13.885,13.965,422687.0,13.749,13.853,13.749,13.8282,422687.0
2025-03-19 13:00:00,13.97,13.9752,13.8945,13.895,465750.0,13.8332,13.8383,13.7584,13.7589,465750.0
2025-03-19 13:30:00,13.895,13.91,13.81,13.81,504942.0,13.7589,13.7737,13.6747,13.6747,504942.0
2025-03-19 14:00:00,13.81,13.87,13.74,13.835,581782.0,13.6747,13.7341,13.6054,13.6995,581782.0
2025-03-19 14:30:00,13.8399,13.93,13.8399,13.9197,698046.0,13.7043,13.7935,13.7043,13.7833,698046.0
2025-03-19 15:00:00,13.92,13.9497,13.87,13.8801,673286.0,13.7836,13.8131,13.7341,13.7441,673286.0
2025-03-19 15:30:00,13.89,13.96,13.8701,13.89,1411890.0,13.7539,13.8233,13.7342,13.7539,1411890.0
2025-03-20 09:30:00,13.76,13.865,13.65,13.84,310531.0,13.6252,13.7292,13.5163,13.7044,310531.0
2025-03-20 10:00:00,13.83,13.91,13.825,13.845,429269.0,13.6945,13.7737,13.6896,13.7094,429269.0
2025-03-20 10:30:00,13.85,13.96,13.84,13.945,430465.0,13.7143,13.8233,13.7044,13.8084,430465.0
2025-03-20 11:00:00,13.9498,14.01,13.945,13.975,448888.0,13.8132,13.8728,13.8084,13.8381,448888.0
2025-03-20 11:30:00,13.975,14.035,13.96,14.0101,677229.0,13.8381,13.8975,13.8233,13.8729,677229.0
2025-03-20 12:00:00,14.01,14.08,14.0,14.025,743409.0,13.8728,13.9421,13.8629,13.8876,743409.0
2025-03-20 12:30:00,14.03,14.08,14.02,14.045,638547.0,13.8926,13.9421,13.8827,13.9074,638547.0
2025-03-20 13:00:00,14.045,14.1,14.045,14.045,722314.0,13.9074,13.9619,13.9074,13.9074,722314.0
2025-03-20 13:30:00,14.045,14.1236,14.035,14.075,508882.0,13.9074,13.9853,13.8975,13.9371,508882.0
2025-03-20 14:00:00,14.075,14.13,14.055,14.085,386504.0,13.9371,13.9916,13.9173,13.947,386504.0
2025-03-20 14:30:00,14.085,14.11,14.04,14.075,674887.0,13.947,13.9718,13.9025,13.9371,674887.0
2025-03-20 15:00:00,14.075,14.13,14.075,14.115,521876.0,13.9371,13.9916,13.9371,13.9767,521876.0
2025-03-20 15:30:00,14.115,14.17,14.03,14.03,2554749.0,13.9767,14.0312,13.8926,13.8926,2554749.0
2025-03-21 09:30:00,13.93,14.095,13.93,14.08,595424.0,13.7935,13.9569,13.7935,13.9421,595424.0
2025-03-21 10:00:00,14.075,14.0806,13.995,13.995,547237.0,13.9371,13.9427,13.8579,13.8579,547237.0
2025-03-21 10:30:00,14.0,14.0663,13.96,14.05,496410.0,13.8629,13.9285,13.8233,13.9124,496410.0
2025-03-21 11:00:00,14.045,14.07,14.005,14.03,574963.0,13.9074,13.9322,13.8678,13.8926,574963.0
2025-03-21 11:30:00,14.03,14.05,13.95,13.9652,461288.0,13.8926,13.9124,13.8134,13.8284,461288.0
2025-03-21 12:00:00,13.9699,14.07,13.95,14.0482,804401.0,13.8331,13.9322,13.8134,13.9106,804401.0
2025-03-21 12:30:00,14.0401,14.085,14.03,14.055,480332.0,13.9026,13.947,13.8926,13.9173,480332.0
2025-03-21 13:00:00,14.055,14.06,13.9799,14.005,569436.0,13.9173,13.9223,13.843,13.8678,569436.0
2025-03-21 13:30:00,14.005,14.075,13.99,14.06,549686.0,13.8678,13.9371,13.853,13.9223,549686.0
2025-03-21 14:00:00,14.065,14.085,14.055,14.075,363474.0,13.9272,13.947,13.9173,13.9371,363474.0
2025-03-21 14:30:00,14.075,14.1,14.06,14.075,447183.0,13.9371,13.9619,13.9223,13.9371,447183.0
2025-03-21 15:00:00,14.075,14.1,14.06,14.0799,489234.0,13.9371,13.9619,13.9223,13.942,489234.0
2025-03-21 15:30:00,14.075,14.17,14.07,14.15,2743077.0,13.9371,14.0312,13.9322,14.0114,2743077.0
2025-03-24 09:30:00,14.22,14.39,14.2,14.2854,466982.0,14.0807,14.249,14.0609,14.1455,466982.0
2025-03-24 10:00:00,14.285,14.385,14.26,14.3415,822400.0,14.1451,14.2441,14.1203,14.201,822400.0
2025-03-24 10:30:00,14.345,14.425,14.32,14.415,817215.0,14.2045,14.2837,14.1797,14.2738,817215.0
2025-03-24 11:00:00,14.41,14.455,14.3901,14.415,546461.0,14.2688,14.3134,14.2491,14.2738,546461.0
2025-03-24 11:30:00,14.415,14.46,14.405,14.45,406102.0,14.2738,14.3184,14.2639,14.3085,406102.0
2025-03-24 12:00:00,14.455,14.47,14.38,14.38,475316.0,14.3134,14.3283,14.2391,14.2391,475316.0
2025-03-24 12:30:00,14.38,14.39,14.3,14.335,277342.0,14.2391,14.249,14.1599,14.1946,277342.0
2025-03-24 13:00:00,14.34,14.34,14.29,14.31,262044.0,14.1995,14.1995,14.15,14.1698,262044.0
2025-03-24 13:30:00,14.315,14.33,14.295,14.305,183161.0,14.1748,14.1896,14.155,14.1649,183161.0
2025-03-24 14:00:00,14.31,14.31,14.21,14.23,662188.0,14.1698,14.1698,14.0708,14.0906,662188.0
2025-03-24 14:30:00,14.23,14.27,14.21,14.265,478379.0,14.0906,14.1302,14.0708,14.1253,478379.0
2025-03-24 15:00:00,14.27,14.31,14.26,14.265,423241.0,14.1302,14.1698,14.1203,14.1253,423241.0
2025-03-24 15:30:00,14.265,14.32,14.25,14.3,1750753.0,14.1253,14.1797,14.1104,14.1599,1750753.0
2025-03-25 09:30:00,14.4,14.57,14.4,14.425,774187.0,14.2589,14.4273,14.2589,14.2837,774187.0
2025-03-25 10:00:00,14.42,14.43,14.36,14.42,516647.0,14.2787,14.2887,14.2193,14.2787,516647.0
2025-03-25 10:30:00,14.42,14.44,14.355,14.355,547027.0,14.2787,14.2986,14.2144,14.2144,547027.0
2025-03-25 11:00:00,14.35,14.36,14.29,14.31,479543.0,14.2094,14.2193,14.15,14.1698,479543.0
2025-03-25 11:30:00,14.305,14.37,14.3,14.335,246552.0,14.1649,14.2292,14.1599,14.1946,246552.0
2025-03-25 12:00:00,14.34,14.36,14.3101,14.35,347221.0,14.1995,14.2193,14.1699,14.2094,347221.0
2025-03-25 12:30:00,14.35,14.35,14.32,14.34,212174.0,14.2094,14.2094,14.1797,14.1995,212174.0
2025-03-25 13:00:00,14.34,14.38,14.29,14.295,279079.0,14.1995,14.2391,14.15,14.155,279079.0
2025-03-25 13:30:00,14.3,14.33,14.3,14.32,229448.0,14.1599,14.1896,14.1599,14.1797,229448.0
2025-03-25 14:00:00,14.3187,14.32,14.26,14.265,274714.0,14.1784,14.1797,14.1203,14.1253,274714.0
2025-03-25 14:30:00,14.27,14.31,14.265,14.285,208867.0,14.1302,14.1698,14.1253,14.1451,208867.0
2025-03-25 15:00:00,14.285,14.33,14.2849,14.305,426225.0,14.1451,14.1896,14.145,14.1649,426225.0
2025-03-25 15:30:00,14.31,14.375,14.3,14.36,1795706.0,14.1698,14.2342,14.1599,14.2193,1795706.0
2025-03-26 09:30:00,14.5,14.505,14.36,14.425,534553.0,14.358,14.3629,14.2193,14.2837,534553.0
2025-03-26 10:00:00,14.425,14.4874,14.395,14.4099,539147.0,14.2837,14.3455,14.254,14.2687,539147.0
2025-03-26 10:30:00,14.405,14.48,14.38,14.455,526960.0,14.2639,14.3382,14.2391,14.3134,526960.0
2025-03-26 11:00:00,14.45,14.5556,14.405,14.4101,610563.0,14.3085,14.413,14.2639,14.2689,610563.0
2025-03-26 11:30:00,14.415,14.45,14.3701,14.39,414954.0,14.2738,14.3085,14.2293,14.249,414954.0
2025-03-26 12:00:00,14.3801,14.4,14.35,14.38,423022.0,14.2392,14.2589,14.2094,14.2391,423022.0
2025-03-26 12:30:00,14.385,14.4,14.3401,14.345,409042.0,14.2441,14.2589,14.1996,14.2045,409042.0
2025-03-26 13:00:00,14.34,14.38,14.3237,14.325,403968.0,14.1995,14.2391,14.1834,14.1847,403968.0
2025-03-26 13:30:00,14.3299,14.3299,14.25,14.255,554995.0,14.1895,14.1895,14.1104,14.1154,554995.0
2025-03-26 14:00:00,14.255,14.28,14.22,14.23,469070.0,14.1154,14.1401,14.0807,14.0906,469070.0
2025-03-26 14:30:00,14.23,14.26,14.21,14.2101,431890.0,14.0906,14.1203,14.0708,14.0709,431890.0
2025-03-26 15:00:00,14.215,14.27,14.21,14.22,503804.0,14.0758,14.1302,14.0708,14.0807,503804.0
2025-03-26 15:30:00,14.22,14.26,14.2,14.23,1250171.0,14.0807,14.1203,14.0609,14.0906,1250171.0
2025-03-27 09:30:00,14.14,14.15,13.96,14.08,418309.0,14.0015,14.0114,13.8233,13.9421,418309.0
2025-03-27 10:00:00,14.08,14.145,14.04,14.1199,927592.0,13.9421,14.0064,13.9025,13.9816,927592.0
2025-03-27 10:30:00,14.1149,14.25,14.1,14.1805,683733.0,13.9766,14.1104,13.9619,14.0416,683733.0
2025-03-27 11:00:00,14.18,14.225,14.16,14.21,466280.0,14.0411,14.0857,14.0213,14.0708,466280.0
2025-03-27 11:30:00,14.2101,14.2101,14.15,14.18,414276.0,14.0709,14.0709,14.0114,14.0411,414276.0
2025-03-27 12:00:00,14.17,14.265,14.16,14.255,344848.0,14.0312,14.1253,14.0213,14.1154,344848.0
2025-03-27 12:30:00,14.25,14.2751,14.17,14.175,356260.0,14.1104,14.1353,14.0312,14.0361,356260.0
2025-03-27 13:00:00,14.1799,14.2056,14.12,14.12,369697.0,14.041,14.0664,13.9817,13.9817,369697.0
2025-03-27 13:30:00,14.1201,14.175,14.1,14.11,580780.0,13.9818,14.0361,13.9619,13.9718,580780.0
2025-03-27 14:00:00,14.11,14.14,14.11,14.11,410795.0,13.9718,14.0015,13.9718,13.9718,410795.0
2025-03-27 14:30:00,14.11,14.1299,14.0719,14.08,419778.0,13.9718,13.9915,13.9341,13.9421,419778.0
2025-03-27 15:00:00,14.075,14.14,14.075,14.105,372581.0,13.9371,14.0015,13.9371,13.9668,372581.0
2025-03-27 15:30:00,14.11,14.12,14.07,14.1,1076635.0,13.9718,13.9817,13.9322,13.9619,1076635.0
2025-03-28 09:30:00,14.02,14.09,13.94,13.98,872731.0,13.8827,13.952,13.8035,13.8431,872731.0
2025-03-28 10:00:00,13.97,14.065,13.94,14.015,552786.0,13.8332,13.9272,13.8035,13.8777,552786.0
2025-03-28 10:30:00,14.015,14.055,13.98,14.01,537483.0,13.8777,13.9173,13.8431,13.8728,537483.0
2025-03-28 11:00:00,14.015,14.02,13.96,13.9801,548882.0,13.8777,13.8827,13.8233,13.8432,548882.0
2025-03-28 11:30:00,13.985,13.99,13.87,13.875,480385.0,13.848,13.853,13.7341,13.7391,480385.0
2025-03-28 12:00:00,13.87,13.9,13.82,13.845,528742.0,13.7341,13.7638,13.6846,13.7094,528742.0
2025-03-28 12:30:00,13.845,13.88,13.83,13.845,345212.0,13.7094,13.744,13.6945,13.7094,345212.0
2025-03-28 13:00:00,13.845,13.8476,13.78,13.785,307290.0,13.7094,13.712,13.645,13.65,307290.0
2025-03-28 13:30:00,13.79,13.8,13.77,13.8,368546.0,13.6549,13.6648,13.6351,13.6648,368546.0
2025-03-28 14:00:00,13.8,13.84,13.79,13.81,359386.0,13.6648,13.7044,13.6549,13.6747,359386.0
2025-03-28 14:30:00,13.815,13.82,13.79,13.815,443050.0,13.6797,13.6846,13.6549,13.6797,443050.0
2025-03-28 15:00:00,13.81,13.835,13.795,13.8,452529.0,13.6747,13.6995,13.6599,13.6648,452529.0
2025-03-28 15:30:00,13.8,13.84,13.76,13.785,1445953.0,13.6648,13.7044,13.6252,13.65,1445953.0
2025-03-31 09:30:00,13.6,13.93,13.58,13.9,388256.0,13.4668,13.7935,13.447,13.7638,388256.0
2025-03-31 10:00:00,13.905,14.015,13.905,13.96,506695.0,13.7688,13.8777,13.7688,13.8233,506695.0
2025-03-31 10:30:00,13.965,14.08,13.955,13.96,395703.0,13.8282,13.9421,13.8183,13.8233,395703.0
2025-03-31 11:00:00,13.96,14.01,13.94,13.9799,344791.0,13.8233,13.8728,13.8035,13.843,344791.0
2025-03-31 11:30:00,13.98,13.99,13.905,13.915,271806.0,13.8431,13.853,13.7688,13.7787,271806.0
2025-03-31 12:00:00,13.915,13.96,13.89,13.9551,296646.0,13.7787,13.8233,13.7539,13.8184,296646.0
2025-03-31 12:30:00,13.95,14.0099,13.94,13.985,291247.0,13.8134,13.8727,13.8035,13.848,291247.0
2025-03-31 13:00:00,13.98,14.03,13.925,13.9398,386973.0,13.8431,13.8926,13.7886,13.8033,386973.0
2025-03-31 13:30:00,13.94,13.98,13.9311,13.95,357496.0,13.8035,13.8431,13.7946,13.8134,357496.0
2025-03-31 14:00:00,13.95,14.02,13.94,13.97,416806.0,13.8134,13.8827,13.8035,13.8332,416806.0
2025-03-31 14:30:00,13.97,14.0,13.96,13.97,368591.0,13.8332,13.8629,13.8233,13.8332,368591.0
2025-03-31 15:00:00,13.96,14.02,13.95,13.95,457121.0,13.8233,13.8827,13.8134,13.8134,457121.0
2025-03-31 15:30:00,13.945,14.0299,13.89,13.92,1512783.0,13.8084,13.8925,13.7539,13.7836,1512783.0
2025-04-01 09:30:00,13.91,13.97,13.83,13.89,266306.0,13.7737,13.8332,13.6945,13.7539,266306.0
2025-04-01 10:00:00,13.86,13.915,13.75,13.7899,389238.0,13.7242,13.7787,13.6153,13.6548,389238.0
2025-04-01 10:30:00,13.7817,13.95,13.7817,13.95,644277.0,13.6467,13.8134,13.6467,13.8134,644277.0
2025-04-01 11:00:00,13.945,14.02,13.945,14.005,634047.0,13.8084,13.8827,13.8084,13.8678,634047.0
2025-04-01 11:30:00,14.0,14.0,13.9161,13.9399,553749.0,13.8629,13.8629,13.7798,13.8034,553749.0
2025-04-01 12:00:00,13.935,13.98,13.905,13.9101,443692.0,13.7985,13.8431,13.7688,13.7738,443692.0
2025-04-01 12:30:00,13.915,13.96,13.86,13.9401,336848.0,13.7787,13.8233,13.7242,13.8036,336848.0
2025-04-01 13:00:00,13.945,13.96,13.9149,13.915,240787.0,13.8084,13.8233,13.7786,13.7787,240787.0
2025-04-01 13:30:00,13.92,13.95,13.9,13.935,116079.0,13.7836,13.8134,13.7638,13.7985,116079.0
2025-04-01 14:00:00,13.9301,13.9301,13.85,13.855,248446.0,13.7936,13.7936,13.7143,13.7193,248446.0
2025-04-01 14:30:00,13.86,13.87,13.83,13.855,243311.0,13.7242,13.7341,13.6945,13.7193,243311.0
2025-04-01 15:00:00,13.85,13.95,13.8401,13.925,338851.0,13.7143,13.8134,13.7045,13.7886,338851.0
2025-04-01 15:30:00,13.92,14.01,13.9101,14.0,626226.0,13.7836,13.8728,13.7738,13.8629,626226.0
2025-04-02 09:30:00,13.81,13.915,13.71,13.8,261384.0,13.6747,13.7787,13.5757,13.6648,261384.0
2025-04-02 10:00:00,13.79,13.91,13.79,13.885,327914.0,13.6549,13.7737,13.6549,13.749,327914.0
2025-04-02 10:30:00,13.885,13.99,13.86,13.955,457043.0,13.749,13.853,13.7242,13.8183,457043.0
2025-04-02 11:00:00,13.95,13.97,13.905,13.9552,403486.0,13.8134,13.8332,13.7688,13.8185,403486.0
2025-04-02 11:30:00,13.95,13.98,13.94,13.9599,425790.0,13.8134,13.8431,13.8035,13.8232,425790.0
2025-04-02 12:00:00,13.96,14.06,13.95,14.04,615807.0,13.8233,13.9223,13.8134,13.9025,615807.0
2025-04-02 12:30:00,14.045,14.05,14.0,14.0294,394023.0,13.9074,13.9124,13.8629,13.892,394023.0
2025-04-02 13:00:00,14.0297,14.04,14.0,14.025,254960.0,13.8923,13.9025,13.8629,13.8876,254960.0
2025-04-02 13:30:00,14.022,14.03,13.935,13.9601,354037.0,13.8846,13.8926,13.7985,13.8234,354037.0
2025-04-02 14:00:00,13.9601,14.0,13.95,13.9501,306553.0,13.8234,13.8629,13.8134,13.8135,306553.0
2025-04-02 14:30:00,13.955,14.05,13.95,13.975,532613.0,13.8183,13.9124,13.8134,13.8381,532613.0
2025-04-02 15:00:00,13.9798,14.04,13.9798,14.015,515498.0,13.8429,13.9025,13.8429,13.8777,515498.0
2025-04-02 15:30:00,14.01,14.05,14.005,14.035,1808502.0,13.8728,13.9124,13.8678,13.8975,1808502.0
2025-04-03 09:30:00,13.24,13.51,13.16,13.41,1467235.0,13.1103,13.3777,13.0311,13.2786,1467235.0
2025-04-03 10:00:00,13.4,13.49,13.375,13.375,1633986.0,13.2687,13.3579,13.244,13.244,1633986.0
2025-04-03 10:30:00,13.38,13.395,13.165,13.205,1113804.0,13.2489,13.2638,13.036,13.0757,1113804.0
2025-04-03 11:00:00,13.205,13.29,13.16,13.24,797698.0,13.0757,13.1598,13.0311,13.1103,797698.0
2025-04-03 11:30:00,13.24,13.26,13.17,13.18,623949.0,13.1103,13.1301,13.041,13.0509,623949.0
2025-04-03 12:00:00,13.175,13.22,13.135,13.22,702127.0,13.0459,13.0905,13.0063,13.0905,702127.0
2025-04-03 12:30:00,13.22,13.25,13.075,13.085,642446.0,13.0905,13.1202,12.9469,12.9568,642446.0
2025-04-03 13:00:00,13.0801,13.095,13.015,13.05,552520.0,12.952,12.9667,12.8875,12.9222,552520.0
2025-04-03 13:30:00,13.05,13.1,13.0301,13.0399,491335.0,12.9222,12.9717,12.9025,12.9122,491335.0
2025-04-03 14:00:00,13.0399,13.05,12.915,12.95,499101.0,12.9122,12.9222,12.7885,12.8231,499101.0
2025-04-03 14:30:00,12.95,13.0,12.9201,12.995,544934.0,12.8231,12.8727,12.7935,12.8677,544934.0
2025-04-03 15:00:00,12.995,13.06,12.9301,12.955,826302.0,12.8677,12.9321,12.8034,12.8281,826302.0
2025-04-03 15:30:00,12.955,13.01,12.875,12.89,2395474.0,12.8281,12.8826,12.7489,12.7637,2395474.0
2025-04-04 09:30:00,12.19,12.24,11.575,11.59,1611184.0,12.0706,12.1201,11.4616,11.4765,1611184.0
2025-04-04 10:00:00,11.59,11.5978,11.21,11.22,1445743.0,11.4765,11.4842,11.1002,11.1101,1445743.0
2025-04-04 10:30:00,11.23,11.3001,11.11,11.27,1347006.0,11.12,11.1894,11.0012,11.1596,1347006.0
2025-04-04 11:00:00,11.26,11.585,11.23,11.395,1617074.0,11.1497,11.4715,11.12,11.2834,1617074.0
2025-04-04 11:30:00,11.4,11.4195,11.27,11.285,838172.0,11.2883,11.3076,11.1596,11.1745,838172.0
2025-04-04 12:00:00,11.29,11.3199,11.12,11.1889,1472035.0,11.1794,11.209,11.0111,11.0793,1472035.0
2025-04-04 12:30:00,11.185,11.3,11.17,11.265,817170.0,11.0754,11.1893,11.0606,11.1547,817170.0
2025-04-04 13:00:00,11.27,11.305,11.1101,11.1499,1062177.0,11.1596,11.1943,11.0013,11.0407,1062177.0
2025-04-04 13:30:00,11.145,11.28,11.105,11.24,1188559.0,11.0358,11.1695,10.9962,11.1299,1188559.0
2025-04-04 14:00:00,11.24,11.265,11.12,11.14,641244.0,11.1299,11.1547,11.0111,11.0309,641244.0
2025-04-04 14:30:00,11.135,11.1807,11.105,11.155,434333.0,11.0259,11.0712,10.9962,11.0457,434333.0
2025-04-04 15:00:00,11.16,11.27,11.115,11.255,1474352.0,11.0507,11.1596,11.0061,11.1448,1474352.0
2025-04-04 15:30:00,11.255,11.365,11.16,11.24,1755034.0,11.1448,11.2537,11.0507,11.1299,1755034.0
2025-04-07 09:30:00,10.8,11.21,10.51,11.17,1598858.0,10.6942,11.1002,10.407,11.0606,1598858.0
2025-04-07 10:00:00,11.16,11.63,11.03,11.03,2153433.0,11.0507,11.5161,10.922,10.922,2153433.0
2025-04-07 10:30:00,11.04,11.28,10.89,11.17,1044978.0,10.9319,11.1695,10.7833,11.0606,1044978.0
2025-04-07 11:00:00,11.16,11.27,10.785,10.79,967751.0,11.0507,11.1596,10.6794,10.6843,967751.0
2025-04-07 11:30:00,10.8,11.2,10.8,11.035,673277.0,10.6942,11.0903,10.6942,10.9269,673277.0
2025-04-07 12:00:00,11.04,11.08,10.93,11.07,566379.0,10.9319,10.9715,10.8229,10.9616,566379.0
2025-04-07 12:30:00,11.065,11.115,10.975,11.0,821132.0,10.9566,11.0061,10.8675,10.8922,821132.0
2025-04-07 13:00:00,11.01,11.295,11.01,11.29,909924.0,10.9022,11.1844,10.9022,11.1794,909924.0
2025-04-07 13:30:00,11.295,11.415,11.22,11.34,718771.0,11.1844,11.3032,11.1101,11.2289,718771.0
2025-04-07 14:00:00,11.345,11.38,11.19,11.205,636911.0,11.2339,11.2685,11.0804,11.0952,636911.0
2025-04-07 14:30:00,11.21,11.325,11.135,11.145,635090.0,11.1002,11.2141,11.0259,11.0358,635090.0
2025-04-07 15:00:00,11.145,11.255,11.105,11.205,999243.0,11.0358,11.1448,10.9962,11.0952,999243.0
2025-04-07 15:30:00,11.195,11.36,11.125,11.185,1899550.0,11.0853,11.2487,11.016,11.0754,1899550.0
2025-04-08 09:30:00,11.67,11.67,11.12,11.255,1489657.0,11.5557,11.5557,11.0111,11.1448,1489657.0
2025-04-08 10:00:00,11.255,11.4,11.235,11.275,803167.0,11.1448,11.2883,11.1249,11.1646,803167.0
2025-04-08 10:30:00,11.27,11.305,10.98,10.99,1280279.0,11.1596,11.1943,10.8724,10.8823,1280279.0
2025-04-08 11:00:00,10.9801,11.0601,10.925,10.96,1155188.0,10.8725,10.9518,10.818,10.8526,1155188.0
2025-04-08 11:30:00,10.955,11.155,10.955,11.125,707268.0,10.8477,11.0457,10.8477,11.016,707268.0
2025-04-08 12:00:00,11.12,11.12,10.9999,11.05,620722.0,11.0111,11.0111,10.8922,10.9418,620722.0
2025-04-08 12:30:00,11.05,11.07,10.82,10.83,1512971.0,10.9418,10.9616,10.714,10.7239,1512971.0
2025-04-08 13:00:00,10.83,10.88,10.69,10.71,733511.0,10.7239,10.7734,10.5853,10.6051,733511.0
2025-04-08 13:30:00,10.7,10.92,10.6901,10.875,1130671.0,10.5952,10.813,10.5854,10.7685,1130671.0
2025-04-08 14:00:00,10.87,10.9,10.76,10.78,758118.0,10.7635,10.7932,10.6546,10.6744,758118.0
2025-04-08 14:30:00,10.775,10.97,10.615,10.62,1132273.0,10.6695,10.8625,10.511,10.516,1132273.0
2025-04-08 15:00:00,10.62,10.635,10.45,10.57,972108.0,10.516,10.5308,10.3476,10.4665,972108.0
2025-04-08 15:30:00,10.57,10.65,10.45,10.6,2554769.0,10.4665,10.5457,10.3476,10.4962,2554769.0
2025-04-09 09:30:00,10.26,10.535,10.26,10.35,1377915.0,10.1595,10.4318,10.1595,10.2486,1377915.0
2025-04-09 10:00:00,10.35,10.47,10.23,10.295,1074492.0,10.2486,10.3674,10.1298,10.1942,1074492.0
2025-04-09 10:30:00,10.295,10.545,10.285,10.2999,804190.0,10.1942,10.4417,10.1843,10.199,804190.0
2025-04-09 11:00:00,10.3011,10.64,10.3011,10.6293,1089814.0,10.2002,10.5358,10.2002,10.5252,1089814.0
2025-04-09 11:30:00,10.625,10.6776,10.515,10.59,960988.0,10.5209,10.573,10.412,10.4863,960988.0
2025-04-09 12:00:00,10.59,10.695,10.545,10.64,926038.0,10.4863,10.5902,10.4417,10.5358,926038.0
2025-04-09 12:30:00,10.63,10.69,10.5998,10.6101,614267.0,10.5259,10.5853,10.496,10.5062,614267.0
2025-04-09 13:00:00,10.6101,11.37,10.475,11.235,3020936.0,10.5062,11.2586,10.3724,11.1249,3020936.0
2025-04-09 13:30:00,11.245,11.79,11.2,11.745,2573641.0,11.1348,11.6745,11.0903,11.63,2573641.0
2025-04-09 14:00:00,11.75,12.0,11.69,11.94,2153376.0,11.6349,11.8825,11.5755,11.823,2153376.0
2025-04-09 14:30:00,11.94,12.005,11.785,11.805,2037506.0,11.823,11.8874,11.6696,11.6894,2037506.0
2025-04-09 15:00:00,11.8,12.13,11.77,12.09,1316236.0,11.6844,12.0112,11.6547,11.9716,1316236.0
2025-04-09 15:30:00,12.09,12.19,11.99,11.995,2937218.0,11.9716,12.0706,11.8726,11.8775,2937218.0
2025-04-10 09:30:00,11.625,11.6258,10.985,10.985,1003754.0,11.5111,11.5119,10.8774,10.8774,1003754.0
2025-04-10 10:00:00,10.98,11.09,10.895,11.05,731514.0,10.8724,10.9814,10.7883,10.9418,731514.0
2025-04-10 10:30:00,11.05,11.16,11.0099,11.02,774168.0,10.9418,11.0507,10.9021,10.9121,774168.0
2025-04-10 11:00:00,11.015,11.1,10.91,10.9288,629183.0,10.9071,10.9913,10.8031,10.8217,629183.0
2025-04-10 11:30:00,10.93,11.03,10.885,10.94,671742.0,10.8229,10.922,10.7784,10.8328,671742.0
2025-04-10 12:00:00,10.9402,10.995,10.74,10.78,824801.0,10.833,10.8873,10.6348,10.6744,824801.0
2025-04-10 12:30:00,10.78,10.97,10.775,10.93,454591.0,10.6744,10.8625,10.6695,10.8229,454591.0
2025-04-10 13:00:00,10.935,11.05,10.815,10.935,407863.0,10.8279,10.9418,10.7091,10.8279,407863.0
2025-04-10 13:30:00,10.93,11.08,10.915,11.055,383426.0,10.8229,10.9715,10.8081,10.9467,383426.0
2025-04-10 14:00:00,11.055,11.1003,10.875,11.045,464664.0,10.9467,10.9916,10.7685,10.9368,464664.0
2025-04-10 14:30:00,11.04,11.075,10.93,10.97,366083.0,10.9319,10.9665,10.8229,10.8625,366083.0
2025-04-10 15:00:00,10.96,11.03,10.91,10.91,741782.0,10.8526,10.922,10.8031,10.8031,741782.0
2025-04-10 15:30:00,10.91,11.11,10.83,11.095,1899595.0,10.8031,11.0012,10.7239,10.9863,1899595.0
2025-04-11 09:30:00,11.15,11.31,11.08,11.105,583018.0,11.0408,11.1992,10.9715,10.9962,583018.0
2025-04-11 10:00:00,11.09,11.15,10.9201,10.935,528197.0,10.9814,11.0408,10.8131,10.8279,528197.0
2025-04-11 10:30:00,10.93,11.13,10.93,11.015,915114.0,10.8229,11.021,10.8229,10.9071,915114.0
2025-04-11 11:00:00,11.01,11.185,10.94,11.03,712560.0,10.9022,11.0754,10.8328,10.922,712560.0
2025-04-11 11:30:00,11.03,11.09,11.02,11.075,368938.0,10.922,10.9814,10.9121,10.9665,368938.0
2025-04-11 12:00:00,11.075,11.125,11.04,11.06,283055.0,10.9665,11.016,10.9319,10.9517,283055.0
2025-04-11 12:30:00,11.06,11.256,11.06,11.256,430380.0,10.9517,11.1457,10.9517,11.1457,430380.0
2025-04-11 13:00:00,11.2514,11.285,11.22,11.255,329987.0,11.1412,11.1745,11.1101,11.1448,329987.0
2025-04-11 13:30:00,11.26,11.4856,11.2299,11.43,582592.0,11.1497,11.3731,11.1199,11.318,582592.0
2025-04-11 14:00:00,11.4399,11.445,11.335,11.385,340191.0,11.3278,11.3329,11.224,11.2735,340191.0
2025-04-11 14:30:00,11.38,11.445,11.36,11.39,392157.0,11.2685,11.3329,11.2487,11.2784,392157.0
2025-04-11 15:00:00,11.39,11.505,11.3801,11.445,400836.0,11.2784,11.3923,11.2686,11.3329,400836.0
2025-04-11 15:30:00,11.45,11.455,11.36,11.38,1270184.0,11.3378,11.3428,11.2487,11.2685,1270184.0
2025-04-14 09:30:00,11.77,11.77,11.54,11.565,852131.0,11.6547,11.6547,11.427,11.4517,852131.0
2025-04-14 10:00:00,11.565,11.62,11.495,11.61,597092.0,11.4517,11.5062,11.3824,11.4963,597092.0
2025-04-14 10:30:00,11.615,11.7,11.5801,11.635,725897.0,11.5012,11.5854,11.4667,11.521,725897.0
2025-04-14 11:00:00,11.64,11.65,11.445,11.4536,816801.0,11.526,11.5359,11.3329,11.3414,816801.0
2025-04-14 11:30:00,11.45,11.5,11.3401,11.355,641021.0,11.3378,11.3874,11.229,11.2438,641021.0
2025-04-14 12:00:00,11.355,11.45,11.33,11.405,765325.0,11.2438,11.3378,11.219,11.2933,765325.0
2025-04-14 12:30:00,11.4065,11.5,11.405,11.4566,481795.0,11.2948,11.3874,11.2933,11.3444,481795.0
2025-04-14 13:00:00,11.455,11.6,11.455,11.4953,950492.0,11.3428,11.4864,11.3428,11.3827,950492.0
2025-04-14 13:30:00,11.5,11.6,11.475,11.57,639312.0,11.3874,11.4864,11.3626,11.4567,639312.0
2025-04-14 14:00:00,11.56,11.65,11.56,11.64,473350.0,11.4468,11.5359,11.4468,11.526,473350.0
2025-04-14 14:30:00,11.64,11.67,11.6,11.605,495405.0,11.526,11.5557,11.4864,11.4913,495405.0
2025-04-14 15:00:00,11.61,11.615,11.555,11.575,706494.0,11.4963,11.5012,11.4418,11.4616,706494.0
2025-04-14 15:30:00,11.5701,11.63,11.55,11.56,1325011.0,11.4568,11.5161,11.4369,11.4468,1325011.0
2025-04-15 09:30:00,11.55,11.76,11.52,11.645,473217.0,11.4369,11.6448,11.4072,11.5309,473217.0
2025-04-15 10:00:00,11.645,11.75,11.567,11.605,639118.0,11.5309,11.6349,11.4537,11.4913,639118.0
2025-04-15 10:30:00,11.605,11.64,11.545,11.585,543271.0,11.4913,11.526,11.4319,11.4715,543271.0
2025-04-15 11:00:00,11.58,11.63,11.565,11.59,495580.0,11.4666,11.5161,11.4517,11.4765,495580.0
2025-04-15 11:30:00,11.595,11.63,11.55,11.5617,537276.0,11.4814,11.5161,11.4369,11.4484,537276.0
2025-04-15 12:00:00,11.565,11.595,11.535,11.5401,413489.0,11.4517,11.4814,11.422,11.4271,413489.0
2025-04-15 12:30:00,11.544,11.565,11.4894,11.4969,403853.0,11.4309,11.4517,11.3769,11.3843,403853.0
2025-04-15 13:00:00,11.495,11.5,11.3653,11.375,586710.0,11.3824,11.3874,11.254,11.2636,586710.0
2025-04-15 13:30:00,11.38,11.42,11.37,11.375,498219.0,11.2685,11.3081,11.2586,11.2636,498219.0
2025-04-15 14:00:00,11.38,11.39,11.3348,11.3348,385908.0,11.2685,11.2784,11.2238,11.2238,385908.0
2025-04-15 14:30:00,11.3399,11.38,11.33,11.345,486583.0,11.2288,11.2685,11.219,11.2339,486583.0
2025-04-15 15:00:00,11.3401,11.37,11.3301,11.345,557030.0,11.229,11.2586,11.2191,11.2339,557030.0
2025-04-15 15:30:00,11.3497,11.36,11.28,11.33,1625198.0,11.2385,11.2487,11.1695,11.219,1625198.0
2025-04-16 09:30:00,11.41,11.555,11.36,11.44,776434.0,11.2982,11.4418,11.2487,11.3279,776434.0
2025-04-16 10:00:00,11.435,11.605,11.43,11.56,984708.0,11.323,11.4913,11.318,11.4468,984708.0
2025-04-16 10:30:00,11.56,11.69,11.555,11.63,883577.0,11.4468,11.5755,11.4418,11.5161,883577.0
2025-04-16 11:00:00,11.63,11.71,11.6128,11.695,579875.0,11.5161,11.5953,11.499,11.5804,579875.0
2025-04-16 11:30:00,11.695,11.71,11.65,11.695,744543.0,11.5804,11.5953,11.5359,11.5804,744543.0
2025-04-16 12:00:00,11.695,11.73,11.6701,11.72,574347.0,11.5804,11.6151,11.5558,11.6052,574347.0
2025-04-16 12:30:00,11.725,11.74,11.675,11.735,692353.0,11.6101,11.625,11.5606,11.6201,692353.0
2025-04-16 13:00:00,11.735,11.83,11.7001,11.7794,753694.0,11.6201,11.7141,11.5855,11.664,753694.0
2025-04-16 13:30:00,11.775,11.775,11.57,11.585,892560.0,11.6597,11.6597,11.4567,11.4715,892560.0
2025-04-16 14:00:00,11.59,11.675,11.57,11.66,617899.0,11.4765,11.5606,11.4567,11.5458,617899.0
2025-04-16 14:30:00,11.65,11.68,11.6089,11.63,363175.0,11.5359,11.5656,11.4952,11.5161,363175.0
2025-04-16 15:00:00,11.63,11.64,11.515,11.515,503299.0,11.5161,11.526,11.4022,11.4022,503299.0
2025-04-16 15:30:00,11.52,11.66,11.52,11.66,1134090.0,11.4072,11.5458,11.4072,11.5458,1134090.0
2025-04-17 09:30:00,11.77,12.0,11.76,11.97,928414.0,11.6547,11.8825,11.6448,11.8527,928414.0
2025-04-17 10:00:00,11.97,12.02,11.91,11.92,768351.0,11.8527,11.9023,11.7933,11.8032,768351.0
2025-04-17 10:30:00,11.93,11.9856,11.9,11.905,439754.0,11.8131,11.8682,11.7834,11.7884,439754.0
2025-04-17 11:00:00,11.91,12.11,11.91,12.075,928093.0,11.7933,11.9914,11.7933,11.9567,928093.0
2025-04-17 11:30:00,12.0701,12.13,12.035,12.07,512330.0,11.9519,12.0112,11.9171,11.9518,512330.0
2025-04-17 12:00:00,12.075,12.21,12.03,12.205,1108903.0,11.9567,12.0904,11.9122,12.0854,1108903.0
2025-04-17 12:30:00,12.2,12.23,12.125,12.145,344101.0,12.0805,12.1102,12.0062,12.026,344101.0
2025-04-17 13:00:00,12.15,12.16,12.05,12.0595,248717.0,12.031,12.0409,11.932,11.9414,248717.0
2025-04-17 13:30:00,12.0536,12.2,12.05,12.175,396284.0,11.9355,12.0805,11.932,12.0557,396284.0
2025-04-17 14:00:00,12.17,12.215,12.15,12.16,190933.0,12.0508,12.0953,12.031,12.0409,190933.0
2025-04-17 14:30:00,12.16,12.2,12.15,12.175,559932.0,12.0409,12.0805,12.031,12.0557,559932.0
2025-04-17 15:00:00,12.18,12.19,12.101,12.14,744603.0,12.0607,12.0706,11.9825,12.0211,744603.0
2025-04-17 15:30:00,12.14,12.16,12.06,12.1,1409868.0,12.0211,12.0409,11.9419,11.9815,1409868.0
2025-04-21 09:30:00,12.0,12.0,11.745,11.875,419314.0,11.8825,11.8825,11.63,11.7587,419314.0
2025-04-21 10:00:00,11.865,11.9,11.8448,11.845,319535.0,11.7488,11.7834,11.7288,11.729,319535.0
2025-04-21 10:30:00,11.84,11.93,11.83,11.87,326285.0,11.724,11.8131,11.7141,11.7537,326285.0
2025-04-21 11:00:00,11.875,11.905,11.845,11.865,346346.0,11.7587,11.7884,11.729,11.7488,346346.0
2025-04-21 11:30:00,11.865,11.9,11.75,11.755,471726.0,11.7488,11.7834,11.6349,11.6399,471726.0
2025-04-21 12:00:00,11.7583,11.83,11.74,11.82,483990.0,11.6431,11.7141,11.625,11.7042,483990.0
2025-04-21 12:30:00,11.82,11.84,11.76,11.76,310800.0,11.7042,11.724,11.6448,11.6448,310800.0
2025-04-21 13:00:00,11.765,11.8,11.74,11.7697,392864.0,11.6498,11.6844,11.625,11.6544,392864.0
2025-04-21 13:30:00,11.7659,11.79,11.75,11.755,264791.0,11.6506,11.6745,11.6349,11.6399,264791.0
2025-04-21 14:00:00,11.75,11.76,11.7,11.74,453008.0,11.6349,11.6448,11.5854,11.625,453008.0
2025-04-21 14:30:00,11.745,11.78,11.74,11.7799,327394.0,11.63,11.6646,11.625,11.6645,327394.0
2025-04-21 15:00:00,11.78,11.82,11.775,11.8,565832.0,11.6646,11.7042,11.6597,11.6844,565832.0
2025-04-21 15:30:00,11.795,11.89,11.7901,11.87,1381409.0,11.6795,11.7735,11.6746,11.7537,1381409.0
2025-04-22 09:30:00,12.04,12.17,11.985,12.02,311580.0,11.9221,12.0508,11.8676,11.9023,311580.0
2025-04-22 10:00:00,12.015,12.09,11.9903,12.055,325315.0,11.8973,11.9716,11.8728,11.9369,325315.0
2025-04-22 10:30:00,12.055,12.1,12.0301,12.095,661322.0,11.9369,11.9815,11.9123,11.9765,661322.0
2025-04-22 11:00:00,12.0997,12.22,12.0986,12.1428,1027156.0,11.9812,12.1003,11.9801,12.0239,1027156.0
2025-04-22 11:30:00,12.15,12.21,12.12,12.21,458909.0,12.031,12.0904,12.0013,12.0904,458909.0
2025-04-22 12:00:00,12.2098,12.2901,12.2097,12.275,439972.0,12.0902,12.1697,12.0901,12.1548,439972.0
2025-04-22 12:30:00,12.275,12.29,12.19,12.2,312931.0,12.1548,12.1696,12.0706,12.0805,312931.0
2025-04-22 13:00:00,12.2,12.22,12.07,12.075,751032.0,12.0805,12.1003,11.9518,11.9567,751032.0
2025-04-22 13:30:00,12.075,12.11,12.055,12.0656,365445.0,11.9567,11.9914,11.9369,11.9474,365445.0
2025-04-22 14:00:00,12.06,12.16,12.06,12.14,312360.0,11.9419,12.0409,11.9419,12.0211,312360.0
2025-04-22 14:30:00,12.135,12.18,12.12,12.165,215534.0,12.0161,12.0607,12.0013,12.0458,215534.0
2025-04-22 15:00:00,12.165,12.18,12.1,12.105,308071.0,12.0458,12.0607,11.9815,11.9864,308071.0
2025-04-22 15:30:00,12.1,12.14,12.08,12.14,992899.0,11.9815,12.0211,11.9617,12.0211,992899.0
2025-04-23 09:30:00,12.3,12.47,12.12,12.43,839800.0,12.1795,12.3479,12.0013,12.3082,839800.0
2025-04-23 10:00:00,12.44,12.51,12.13,12.22,982491.0,12.3181,12.3875,12.0112,12.1003,982491.0
2025-04-23 10:30:00,12.22,12.265,12.1,12.1501,425921.0,12.1003,12.1449,11.9815,12.0311,425921.0
2025-04-23 11:00:00,12.16,12.2,11.9901,12.01,1278352.0,12.0409,12.0805,11.8727,11.8924,1278352.0
2025-04-23 11:30:00,12.005,12.03,11.945,12.005,732070.0,11.8874,11.9122,11.828,11.8874,732070.0
2025-04-23 12:00:00,12.01,12.07,11.9725,12.0699,505218.0,11.8924,11.9518,11.8552,11.9517,505218.0
2025-04-23 12:30:00,12.07,12.13,12.03,12.055,388024.0,11.9518,12.0112,11.9122,11.9369,388024.0
2025-04-23 13:00:00,12.06,12.11,11.995,12.0265,585088.0,11.9419,11.9914,11.8775,11.9087,585088.0
2025-04-23 13:30:00,12.03,12.06,11.94,12.045,386549.0,11.9122,11.9419,11.823,11.927,386549.0
2025-04-23 14:00:00,12.045,12.08,11.99,11.9969,438213.0,11.927,11.9617,11.8726,11.8794,438213.0
2025-04-23 14:30:00,11.995,12.03,11.97,11.975,434054.0,11.8775,11.9122,11.8527,11.8577,434054.0
2025-04-23 15:00:00,11.98,12.0,11.9,11.91,471007.0,11.8627,11.8825,11.7834,11.7933,471007.0
2025-04-23 15:30:00,11.91,11.98,11.9,11.97,1510833.0,11.7933,11.8627,11.7834,11.8527,1510833.0
2025-04-24 09:30:00,12.17,12.2,12.05,12.165,309997.0,12.0508,12.0805,11.932,12.0458,309997.0
2025-04-24 10:00:00,12.16,12.18,12.075,12.145,566116.0,12.0409,12.0607,11.9567,12.026,566116.0
2025-04-24 10:30:00,12.14,12.18,12.075,12.18,461382.0,12.0211,12.0607,11.9567,12.0607,461382.0
2025-04-24 11:00:00,12.175,12.18,12.07,12.0801,464056.0,12.0557,12.0607,11.9518,11.9618,464056.0
2025-04-24 11:30:00,12.0881,12.1178,12.06,12.07,434171.0,11.9697,11.9991,11.9419,11.9518,434171.0
2025-04-24 12:00:00,12.075,12.09,12.04,12.075,330671.0,11.9567,11.9716,11.9221,11.9567,330671.0
2025-04-24 12:30:00,12.07,12.15,12.065,12.14,383209.0,11.9518,12.031,11.9468,12.0211,383209.0
2025-04-24 13:00:00,12.13,12.15,12.08,12.1099,395890.0,12.0112,12.031,11.9617,11.9913,395890.0
2025-04-24 13:30:00,12.105,12.15,12.085,12.15,334136.0,11.9864,12.031,11.9666,12.031,334136.0
2025-04-24 14:00:00,12.145,12.17,12.075,12.075,276679.0,12.026,12.0508,11.9567,11.9567,276679.0
2025-04-24 14:30:00,12.07,12.12,12.07,12.0999,244141.0,11.9518,12.0013,11.9518,11.9814,244141.0
2025-04-24 15:00:00,12.095,12.1,12.06,12.075,266089.0,11.9765,11.9815,11.9419,11.9567,266089.0
2025-04-24 15:30:00,12.075,12.15,12.07,12.11,1231247.0,11.9567,12.031,11.9518,11.9914,1231247.0
2025-04-25 09:30:00,11.9,12.17,11.9,12.09,222342.0,11.7834,12.0508,11.7834,11.9716,222342.0
2025-04-25 10:00:00,12.09,12.19,12.085,12.14,366251.0,11.9716,12.0706,11.9666,12.0211,366251.0
2025-04-25 10:30:00,12.135,12.17,12.11,12.12,389338.0,12.0161,12.0508,11.9914,12.0013,389338.0
2025-04-25 11:00:00,12.125,12.16,12.1101,12.14,407533.0,12.0062,12.0409,11.9915,12.0211,407533.0
2025-04-25 11:30:00,12.138,12.15,12.085,12.13,364584.0,12.0191,12.031,11.9666,12.0112,364584.0
2025-04-25 12:00:00,12.13,12.15,12.1,12.1,317067.0,12.0112,12.031,11.9815,11.9815,317067.0
2025-04-25 12:30:00,12.105,12.115,12.06,12.0714,491958.0,11.9864,11.9963,11.9419,11.9532,491958.0
2025-04-25 13:00:00,12.07,12.1,12.02,12.045,442629.0,11.9518,11.9815,11.9023,11.927,442629.0
2025-04-25 13:30:00,12.04,12.05,11.925,11.945,596255.0,11.9221,11.932,11.8082,11.828,596255.0
2025-04-25 14:00:00,11.95,12.04,11.95,12.02,434519.0,11.8329,11.9221,11.8329,11.9023,434519.0
2025-04-25 14:30:00,12.0299,12.06,12.025,12.04,472940.0,11.9121,11.9419,11.9072,11.9221,472940.0
2025-04-25 15:00:00,12.04,12.08,12.0301,12.065,372474.0,11.9221,11.9617,11.9123,11.9468,372474.0
2025-04-25 15:30:00,12.06,12.08,12.03,12.07,1413266.0,11.9419,11.9617,11.9122,11.9518,1413266.0
2025-04-28 09:30:00,12.08,12.25,12.05,12.14,420993.0,11.9617,12.13,11.932,12.0211,420993.0
2025-04-28 10:00:00,12.14,12.27,12.125,12.24,470687.0,12.0211,12.1498,12.0062,12.1201,470687.0
2025-04-28 10:30:00,12.24,12.25,12.17,12.175,712446.0,12.1201,12.13,12.0508,12.0557,712446.0
2025-04-28 11:00:00,12.18,12.2,12.065,12.065,572369.0,12.0607,12.0805,11.9468,11.9468,572369.0
2025-04-28 11:30:00,12.06,12.15,12.06,12.135,419599.0,11.9419,12.031,11.9419,12.0161,419599.0
2025-04-28 12:00:00,12.135,12.16,12.1,12.13,447169.0,12.0161,12.0409,11.9815,12.0112,447169.0
2025-04-28 12:30:00,12.135,12.16,12.1201,12.1518,503066.0,12.0161,12.0409,12.0014,12.0328,503066.0
2025-04-28 13:00:00,12.16,12.17,12.09,12.0949,380596.0,12.0409,12.0508,11.9716,11.9764,380596.0
2025-04-28 13:30:00,12.095,12.12,12.08,12.1078,525218.0,11.9765,12.0013,11.9617,11.9892,525218.0
2025-04-28 14:00:00,12.11,12.155,12.1001,12.15,383330.0,11.9914,12.0359,11.9816,12.031,383330.0
2025-04-28 14:30:00,12.145,12.15,12.12,12.1304,379643.0,12.026,12.031,12.0013,12.0116,379643.0
2025-04-28 15:00:00,12.13,12.15,12.125,12.14,448621.0,12.0112,12.031,12.0062,12.0211,448621.0
2025-04-28 15:30:00,12.135,12.18,12.1101,12.165,1094195.0,12.0161,12.0607,11.9915,12.0458,1094195.0
2025-04-29 09:30:00,12.02,12.165,11.9735,12.01,548641.0,11.9023,12.0458,11.8562,11.8924,548641.0
2025-04-29 10:00:00,12.01,12.075,11.99,12.005,503878.0,11.8924,11.9567,11.8726,11.8874,503878.0
2025-04-29 10:30:00,12.0,12.22,11.995,12.19,908619.0,11.8825,12.1003,11.8775,12.0706,908619.0
2025-04-29 11:00:00,12.1897,12.2,12.14,12.175,694510.0,12.0703,12.0805,12.0211,12.0557,694510.0
2025-04-29 11:30:00,12.17,12.22,12.145,12.16,884737.0,12.0508,12.1003,12.026,12.0409,884737.0
2025-04-29 12:00:00,12.1601,12.24,12.1601,12.1856,826247.0,12.041,12.1201,12.041,12.0662,826247.0
2025-04-29 12:30:00,12.18,12.21,12.125,12.1476,922150.0,12.0607,12.0904,12.0062,12.0286,922150.0
2025-04-29 13:00:00,12.145,12.16,12.115,12.14,658805.0,12.026,12.0409,11.9963,12.0211,658805.0
2025-04-29 13:30:00,12.1301,12.18,12.12,12.15,628745.0,12.0113,12.0607,12.0013,12.031,628745.0
2025-04-29 14:00:00,12.155,12.16,12.095,12.1299,608376.0,12.0359,12.0409,11.9765,12.0111,608376.0
2025-04-29 14:30:00,12.13,12.17,12.125,12.16,616481.0,12.0112,12.0508,12.0062,12.0409,616481.0
2025-04-29 15:00:00,12.1597,12.18,12.14,12.14,769200.0,12.0406,12.0607,12.0211,12.0211,769200.0
2025-04-29 15:30:00,12.145,12.16,12.08,12.11,2783581.0,12.026,12.0409,11.9617,11.9914,2783581.0
2025-04-30 09:30:00,11.9,12.07,11.86,11.905,1024547.0,11.7834,11.9518,11.7438,11.7884,1024547.0
2025-04-30 10:00:00,11.9,12.03,11.9,12.0201,834067.0,11.7834,11.9122,11.7834,11.9024,834067.0
2025-04-30 10:30:00,12.02,12.075,11.87,11.94,1105767.0,11.9023,11.9567,11.7537,11.823,1105767.0
2025-04-30 11:00:00,11.95,12.06,11.95,11.985,579821.0,11.8329,11.9419,11.8329,11.8676,579821.0
2025-04-30 11:30:00,11.98,12.01,11.74,11.77,1389152.0,11.8627,11.8924,11.625,11.6547,1389152.0
2025-04-30 12:00:00,11.78,11.82,11.6737,11.69,1125425.0,11.6646,11.7042,11.5594,11.5755,1125425.0
2025-04-30 12:30:00,11.68,11.75,11.643,11.735,448458.0,11.5656,11.6349,11.529,11.6201,448458.0
2025-04-30 13:00:00,11.735,11.755,11.66,11.725,707490.0,11.6201,11.6399,11.5458,11.6101,707490.0
2025-04-30 13:30:00,11.73,11.75,11.71,11.715,576716.0,11.6151,11.6349,11.5953,11.6002,576716.0
2025-04-30 14:00:00,11.72,11.83,11.71,11.7801,1265498.0,11.6052,11.7141,11.5953,11.6647,1265498.0
2025-04-30 14:30:00,11.78,11.8,11.74,11.74,456252.0,11.6646,11.6844,11.625,11.625,456252.0
2025-04-30 15:00:00,11.75,11.76,11.72,11.725,410630.0,11.6349,11.6448,11.6052,11.6101,410630.0
2025-04-30 15:30:00,11.73,11.84,11.72,11.77,1425746.0,11.6151,11.724,11.6052,11.6547,1425746.0
2025-05-01 09:30:00,11.72,12.175,11.72,12.02,798717.0,11.6052,12.0557,11.6052,11.9023,798717.0
2025-05-01 10:00:00,12.02,12.21,12.02,12.155,774332.0,11.9023,12.0904,11.9023,12.0359,774332.0
2025-05-01 10:30:00,12.16,12.215,12.14,12.17,742420.0,12.0409,12.0953,12.0211,12.0508,742420.0
2025-05-01 11:00:00,12.1703,12.2199,12.135,12.21,995725.0,12.0511,12.1002,12.0161,12.0904,995725.0
2025-05-01 11:30:00,12.21,12.22,12.0,12.015,1151017.0,12.0904,12.1003,11.8825,11.8973,1151017.0
2025-05-01 12:00:00,12.015,12.0299,11.88,11.9599,1246837.0,11.8973,11.9121,11.7636,11.8427,1246837.0
2025-05-01 12:30:00,11.955,11.99,11.92,11.935,679787.0,11.8379,11.8726,11.8032,11.8181,679787.0
2025-05-01 13:00:00,11.935,12.02,11.934,12.01,537197.0,11.8181,11.9023,11.8171,11.8924,537197.0
2025-05-01 13:30:00,12.015,12.06,11.995,12.0,733096.0,11.8973,11.9419,11.8775,11.8825,733096.0
2025-05-01 14:00:00,12.0018,12.17,11.995,12.1052,1145914.0,11.8842,12.0508,11.8775,11.9866,1145914.0
2025-05-01 14:30:00,12.105,12.125,12.055,12.07,1606729.0,11.9864,12.0062,11.9369,11.9518,1606729.0
2025-05-01 15:00:00,12.0701,12.1,12.045,12.0618,426362.0,11.9519,11.9815,11.927,11.9436,426362.0
2025-05-01 15:30:00,12.065,12.07,11.96,11.975,2054470.0,11.9468,11.9518,11.8428,11.8577,2054470.0
2025-05-02 09:30:00,12.17,12.19,11.835,11.885,580431.0,12.0508,12.0706,11.7191,11.7686,580431.0
2025-05-02 10:00:00,11.88,11.99,11.815,11.99,972029.0,11.7636,11.8726,11.6993,11.8726,972029.0
2025-05-02 10:30:00,11.988,12.02,11.92,12.0103,669700.0,11.8706,11.9023,11.8032,11.8927,669700.0
2025-05-02 11:00:00,12.02,12.02,11.89,11.9,778140.0,11.9023,11.9023,11.7735,11.7834,778140.0
2025-05-02 11:30:00,11.9,11.94,11.9,11.935,943475.0,11.7834,11.823,11.7834,11.8181,943475.0
2025-05-02 12:00:00,11.935,12.075,11.925,12.0,1580845.0,11.8181,11.9567,11.8082,11.8825,1580845.0
2025-05-02 12:30:00,12.0,12.06,11.985,12.005,2164447.0,11.8825,11.9419,11.8676,11.8874,2164447.0
2025-05-02 13:00:00,12.0,12.04,11.97,12.025,1225113.0,11.8825,11.9221,11.8527,11.9072,1225113.0
2025-05-02 13:30:00,12.025,12.08,12.01,12.06,716000.0,11.9072,11.9617,11.8924,11.9419,716000.0
2025-05-02 14:00:00,12.065,12.1,12.06,12.075,966845.0,11.9468,11.9815,11.9419,11.9567,966845.0
2025-05-02 14:30:00,12.08,12.08,12.0145,12.025,527214.0,11.9617,11.9617,11.8968,11.9072,527214.0
2025-05-02 15:00:00,12.0294,12.05,12.02,12.045,605875.0,11.9116,11.932,11.9023,11.927,605875.0
2025-05-02 15:30:00,12.04,12.06,12.02,12.02,1910949.0,11.9221,11.9419,11.9023,11.9023,1910949.0
2025-05-05 09:30:00,11.825,11.86,11.705,11.75,670259.0,11.7092,11.7438,11.5903,11.6349,670259.0
2025-05-05 10:00:00,11.76,11.82,11.7,11.785,900161.0,11.6448,11.7042,11.5854,11.6696,900161.0
2025-05-05 10:30:00,11.79,11.8299,11.72,11.78,748095.0,11.6745,11.714,11.6052,11.6646,748095.0
2025-05-05 11:00:00,11.7799,11.81,11.7401,11.795,699693.0,11.6645,11.6943,11.6251,11.6795,699693.0
2025-05-05 11:30:00,11.795,11.82,11.76,11.805,694859.0,11.6795,11.7042,11.6448,11.6894,694859.0
2025-05-05 12:00:00,11.81,11.87,11.8045,11.8499,467141.0,11.6943,11.7537,11.6889,11.7338,467141.0
2025-05-05 12:30:00,11.85,11.88,11.8345,11.88,491815.0,11.7339,11.7636,11.7186,11.7636,491815.0
2025-05-05 13:00:00,11.875,11.88,11.77,11.775,524050.0,11.7587,11.7636,11.6547,11.6597,524050.0
2025-05-05 13:30:00,11.775,11.82,11.74,11.745,883808.0,11.6597,11.7042,11.625,11.63,883808.0
2025-05-05 14:00:00,11.745,11.81,11.74,11.78,471893.0,11.63,11.6943,11.625,11.6646,471893.0
2025-05-05 14:30:00,11.785,11.8,11.76,11.765,251116.0,11.6696,11.6844,11.6448,11.6498,251116.0
2025-05-05 15:00:00,11.765,11.78,11.715,11.72,672107.0,11.6498,11.6646,11.6002,11.6052,672107.0
2025-05-05 15:30:00,11.72,11.74,11.65,11.66,1485732.0,11.6052,11.625,11.5359,11.5458,1485732.0
2025-05-06 09:30:00,11.8,11.935,11.67,11.77,978603.0,11.6844,11.8181,11.5557,11.6547,978603.0
2025-05-06 10:00:00,11.79,11.9997,11.785,11.955,1672929.0,11.6745,11.8822,11.6696,11.8379,1672929.0
2025-05-06 10:30:00,11.95,11.985,11.9,11.965,797860.0,11.8329,11.8676,11.7834,11.8478,797860.0
2025-05-06 11:00:00,11.97,11.98,11.92,11.965,720825.0,11.8527,11.8627,11.8032,11.8478,720825.0
2025-05-06 11:30:00,11.965,12.04,11.95,11.985,1310685.0,11.8478,11.9221,11.8329,11.8676,1310685.0
2025-05-06 12:00:00,11.985,12.115,11.98,12.035,1226933.0,11.8676,11.9963,11.8627,11.9171,1226933.0
2025-05-06 12:30:00,12.035,12.06,11.88,11.885,638261.0,11.9171,11.9419,11.7636,11.7686,638261.0
2025-05-06 13:00:00,11.89,11.95,11.89,11.9,775833.0,11.7735,11.8329,11.7735,11.7834,775833.0
2025-05-06 13:30:00,11.895,11.93,11.8845,11.91,485537.0,11.7785,11.8131,11.7681,11.7933,485537.0
2025-05-06 14:00:00,11.905,11.92,11.8412,11.875,1244380.0,11.7884,11.8032,11.7252,11.7587,1244380.0
2025-05-06 14:30:00,11.875,11.92,11.875,11.9197,800730.0,11.7587,11.8032,11.7587,11.8029,800730.0
2025-05-06 15:00:00,11.92,11.92,11.865,11.885,525003.0,11.8032,11.8032,11.7488,11.7686,525003.0
2025-05-06 15:30:00,11.885,11.94,11.83,11.845,2452158.0,11.7686,11.823,11.7141,11.729,2452158.0
2025-05-07 09:30:00,11.9,11.99,11.6748,11.705,1065254.0,11.7834,11.8726,11.5604,11.5903,1065254.0
2025-05-07 10:00:00,11.695,11.72,11.62,11.665,1945391.0,11.5804,11.6052,11.5062,11.5507,1945391.0
2025-05-07 10:30:00,11.66,11.715,11.645,11.67,1173584.0,11.5458,11.6002,11.5309,11.5557,1173584.0
2025-05-07 11:00:00,11.67,11.75,11.66,11.695,1246647.0,11.5557,11.6349,11.5458,11.5804,1246647.0
2025-05-07 11:30:00,11.69,11.76,11.685,11.745,1448584.0,11.5755,11.6448,11.5705,11.63,1448584.0
2025-05-07 12:00:00,11.74,11.78,11.705,11.705,969237.0,11.625,11.6646,11.5903,11.5903,969237.0
2025-05-07 12:30:00,11.705,11.8,11.69,11.785,771581.0,11.5903,11.6844,11.5755,11.6696,771581.0
2025-05-07 13:00:00,11.785,11.83,11.735,11.735,842703.0,11.6696,11.7141,11.6201,11.6201,842703.0
2025-05-07 13:30:00,11.735,11.74,11.65,11.68,658875.0,11.6201,11.625,11.5359,11.5656,658875.0
2025-05-07 14:00:00,11.68,11.7,11.6,11.67,928505.0,11.5656,11.5854,11.4864,11.5557,928505.0
2025-05-07 14:30:00,11.67,11.74,11.625,11.7197,1085971.0,11.5557,11.625,11.5111,11.6049,1085971.0
2025-05-07 15:00:00,11.715,11.75,11.68,11.685,833230.0,11.6002,11.6349,11.5656,11.5705,833230.0
2025-05-07 15:30:00,11.68,11.79,11.67,11.77,2012875.0,11.5656,11.6745,11.5557,11.6547,2012875.0
2025-05-08 09:30:00,11.93,12.68,11.93,12.615,1921907.0,11.8131,12.5558,11.8131,12.4914,1921907.0
2025-05-08 10:00:00,12.615,12.775,12.59,12.745,1716102.0,12.4914,12.6499,12.4667,12.6202,1716102.0
2025-05-08 10:30:00,12.745,12.79,12.565,12.615,1426622.0,12.6202,12.6647,12.4419,12.4914,1426622.0
2025-05-08 11:00:00,12.615,12.745,12.61,12.695,934085.0,12.4914,12.6202,12.4865,12.5706,934085.0
2025-05-08 11:30:00,12.695,12.855,12.66,12.795,1195322.0,12.5706,12.7291,12.536,12.6697,1195322.0
2025-05-08 12:00:00,12.795,12.85,12.755,12.785,659785.0,12.6697,12.7241,12.6301,12.6598,659785.0
2025-05-08 12:30:00,12.785,12.92,12.785,12.86,566009.0,12.6598,12.7934,12.6598,12.734,566009.0
2025-05-08 13:00:00,12.86,12.87,12.815,12.85,352602.0,12.734,12.7439,12.6895,12.7241,352602.0
2025-05-08 13:30:00,12.845,12.85,12.72,12.72,523414.0,12.7192,12.7241,12.5954,12.5954,523414.0
2025-05-08 14:00:00,12.72,12.74,12.59,12.685,1390277.0,12.5954,12.6152,12.4667,12.5607,1390277.0
2025-05-08 14:30:00,12.689,12.77,12.675,12.77,1006522.0,12.5647,12.6449,12.5508,12.6449,1006522.0
2025-05-08 15:00:00,12.765,12.91,12.73,12.875,1416571.0,12.64,12.7835,12.6053,12.7489,1416571.0
2025-05-08 15:30:00,12.87,12.88,12.74,12.78,2402705.0,12.7439,12.7538,12.6152,12.6548,2402705.0
2025-05-09 09:30:00,13.0,13.1408,12.895,13.01,1113062.0,12.8727,13.0121,12.7687,12.8826,1113062.0
2025-05-09 10:00:00,13.005,13.085,12.88,12.895,1065786.0,12.8776,12.9568,12.7538,12.7687,1065786.0
2025-05-09 10:30:00,12.895,12.99,12.885,12.97,876649.0,12.7687,12.8628,12.7588,12.843,876649.0
2025-05-09 11:00:00,12.97,13.035,12.925,12.995,1066618.0,12.843,12.9073,12.7984,12.8677,1066618.0
2025-05-09 11:30:00,12.995,13.03,12.92,12.965,1394804.0,12.8677,12.9024,12.7934,12.838,1394804.0
2025-05-09 12:00:00,12.965,13.02,12.965,12.985,627612.0,12.838,12.8925,12.838,12.8578,627612.0
2025-05-09 12:30:00,12.99,13.07,12.9535,13.06,668502.0,12.8628,12.942,12.8266,12.9321,668502.0
2025-05-09 13:00:00,13.0569,13.14,13.0517,13.105,774071.0,12.929,13.0113,12.9239,12.9766,774071.0
2025-05-09 13:30:00,13.105,13.12,13.08,13.115,440974.0,12.9766,12.9915,12.9519,12.9865,440974.0
2025-05-09 14:00:00,13.1101,13.13,13.0901,13.12,519840.0,12.9817,13.0014,12.9619,12.9915,519840.0
2025-05-09 14:30:00,13.12,13.18,13.12,13.17,614184.0,12.9915,13.0509,12.9915,13.041,614184.0
2025-05-09 15:00:00,13.17,13.215,13.16,13.19,647112.0,13.041,13.0856,13.0311,13.0608,647112.0
2025-05-09 15:30:00,13.19,13.3,13.17,13.24,3920658.0,13.0608,13.1697,13.041,13.1103,3920658.0
2025-05-12 09:30:00,13.86,14.1,13.745,13.79,2419033.0,13.7242,13.9619,13.6104,13.6549,2419033.0
2025-05-12 10:00:00,13.79,13.965,13.775,13.91,2174238.0,13.6549,13.8282,13.6401,13.7737,2174238.0
2025-05-12 10:30:00,13.915,13.99,13.88,13.96,1940050.0,13.7787,13.853,13.744,13.8233,1940050.0
2025-05-12 11:00:00,13.965,13.97,13.7,13.705,1566933.0,13.8282,13.8332,13.5658,13.5708,1566933.0
2025-05-12 11:30:00,13.71,13.8293,13.71,13.745,976795.0,13.5757,13.6938,13.5757,13.6104,976795.0
2025-05-12 12:00:00,13.75,13.76,13.68,13.71,493421.0,13.6153,13.6252,13.546,13.5757,493421.0
2025-05-12 12:30:00,13.7103,13.815,13.7,13.805,531529.0,13.576,13.6797,13.5658,13.6698,531529.0
2025-05-12 13:00:00,13.805,13.83,13.74,13.74,502752.0,13.6698,13.6945,13.6054,13.6054,502752.0
2025-05-12 13:30:00,13.745,13.78,13.73,13.775,462217.0,13.6104,13.645,13.5955,13.6401,462217.0
2025-05-12 14:00:00,13.775,13.775,13.67,13.675,583333.0,13.6401,13.6401,13.5361,13.541,583333.0
2025-05-12 14:30:00,13.675,13.6803,13.6201,13.625,1067147.0,13.541,13.5463,13.4867,13.4915,1067147.0
2025-05-12 15:00:00,13.63,13.68,13.62,13.665,852356.0,13.4965,13.546,13.4866,13.5311,852356.0
2025-05-12 15:30:00,13.66,13.73,13.63,13.705,2580152.0,13.5262,13.5955,13.4965,13.5708,2580152.0
2025-05-13 09:30:00,13.8,13.8,13.545,13.64,787655.0,13.6648,13.6648,13.4123,13.5064,787655.0
2025-05-13 10:00:00,13.64,13.805,13.63,13.795,829936.0,13.5064,13.6698,13.4965,13.6599,829936.0
2025-05-13 10:30:00,13.8,13.84,13.74,13.795,776678.0,13.6648,13.7044,13.6054,13.6599,776678.0
2025-05-13 11:00:00,13.7902,13.935,13.78,13.9299,824746.0,13.6551,13.7985,13.645,13.7934,824746.0
2025-05-13 11:30:00,13.92,13.995,13.88,13.981,760301.0,13.7836,13.8579,13.744,13.844,760301.0
2025-05-13 12:00:00,13.985,14.01,13.92,13.99,854147.0,13.848,13.8728,13.7836,13.853,854147.0
2025-05-13 12:30:00,13.99,14.01,13.94,13.945,678528.0,13.853,13.8728,13.8035,13.8084,678528.0
2025-05-13 13:00:00,13.95,14.005,13.93,13.975,538428.0,13.8134,13.8678,13.7935,13.8381,538428.0
2025-05-13 13:30:00,13.975,14.005,13.92,13.925,460522.0,13.8381,13.8678,13.7836,13.7886,460522.0
2025-05-13 14:00:00,13.925,13.9304,13.88,13.895,556660.0,13.7886,13.7939,13.744,13.7589,556660.0
2025-05-13 14:30:00,13.895,14.025,13.895,14.0167,1353380.0,13.7589,13.8876,13.7589,13.8794,1353380.0
2025-05-13 15:00:00,14.0132,14.015,13.96,13.975,446950.0,13.8759,13.8777,13.8233,13.8381,446950.0
2025-05-13 15:30:00,13.975,14.0,13.93,13.955,1449569.0,13.8381,13.8629,13.7935,13.8183,1449569.0
2025-05-14 09:30:00,13.69,13.92,13.67,13.88,890692.0,13.5559,13.7836,13.5361,13.744,890692.0
2025-05-14 10:00:00,13.88,13.965,13.87,13.92,667183.0,13.744,13.8282,13.7341,13.7836,667183.0
2025-05-14 10:30:00,13.92,13.935,13.775,13.835,826343.0,13.7836,13.7985,13.6401,13.6995,826343.0
2025-05-14 11:00:00,13.8365,13.84,13.78,13.8205,759616.0,13.701,13.7044,13.645,13.6851,759616.0
2025-05-14 11:30:00,13.82,13.85,13.75,13.7699,956332.0,13.6846,13.7143,13.6153,13.635,956332.0
2025-05-14 12:00:00,13.765,13.83,13.765,13.805,543629.0,13.6302,13.6945,13.6302,13.6698,543629.0
2025-05-14 12:30:00,13.81,13.83,13.78,13.81,443289.0,13.6747,13.6945,13.645,13.6747,443289.0
2025-05-14 13:00:00,13.8065,13.86,13.7801,13.805,625280.0,13.6713,13.7242,13.6451,13.6698,625280.0
2025-05-14 13:30:00,13.81,13.84,13.805,13.81,423745.0,13.6747,13.7044,13.6698,13.6747,423745.0
2025-05-14 14:00:00,13.81,13.84,13.755,13.755,695180.0,13.6747,13.7044,13.6203,13.6203,695180.0
2025-05-14 14:30:00,13.76,13.81,13.755,13.805,700155.0,13.6252,13.6747,13.6203,13.6698,700155.0
2025-05-14 15:00:00,13.805,13.83,13.795,13.82,503481.0,13.6698,13.6945,13.6599,13.6846,503481.0
2025-05-14 15:30:00,13.815,13.825,13.75,13.81,1291181.0,13.6797,13.6896,13.6153,13.6747,1291181.0
2025-05-15 09:30:00,13.47,13.565,13.34,13.4,742583.0,13.3381,13.4321,13.2093,13.2687,742583.0
2025-05-15 10:00:00,13.3999,13.46,13.32,13.345,1330985.0,13.2686,13.3282,13.1895,13.2143,1330985.0
2025-05-15 10:30:00,13.3475,13.45,13.345,13.355,1146971.0,13.2168,13.3183,13.2143,13.2242,1146971.0
2025-05-15 11:00:00,13.355,13.395,13.32,13.375,901258.0,13.2242,13.2638,13.1895,13.244,901258.0
2025-05-15 11:30:00,13.375,13.42,13.36,13.415,850901.0,13.244,13.2885,13.2291,13.2836,850901.0
2025-05-15 12:00:00,13.415,13.45,13.4,13.4396,503143.0,13.2836,13.3183,13.2687,13.308,503143.0
2025-05-15 12:30:00,13.435,13.53,13.435,13.4545,576889.0,13.3034,13.3975,13.3034,13.3227,576889.0
2025-05-15 13:00:00,13.4565,13.5,13.44,13.49,362929.0,13.3247,13.3678,13.3083,13.3579,362929.0
2025-05-15 13:30:00,13.485,13.525,13.47,13.515,345997.0,13.3529,13.3925,13.3381,13.3826,345997.0
2025-05-15 14:00:00,13.5197,13.535,13.49,13.515,452898.0,13.3873,13.4024,13.3579,13.3826,452898.0
2025-05-15 14:30:00,13.515,13.57,13.5146,13.5499,520160.0,13.3826,13.4371,13.3822,13.4172,520160.0
2025-05-15 15:00:00,13.545,13.6,13.54,13.5601,520105.0,13.4123,13.4668,13.4074,13.4273,520105.0
2025-05-15 15:30:00,13.57,13.65,13.55,13.65,1526809.0,13.4371,13.5163,13.4173,13.5163,1526809.0
2025-05-16 09:30:00,13.68,13.875,13.64,13.675,833031.0,13.546,13.7391,13.5064,13.541,833031.0
2025-05-16 10:00:00,13.67,13.685,13.605,13.6401,526406.0,13.5361,13.5509,13.4717,13.5065,526406.0
2025-05-16 10:30:00,13.65,13.66,13.57,13.6101,844368.0,13.5163,13.5262,13.4371,13.4768,844368.0
2025-05-16 11:00:00,13.6103,13.625,13.54,13.56,504014.0,13.477,13.4915,13.4074,13.4272,504014.0
2025-05-16 11:30:00,13.56,13.62,13.555,13.62,565297.0,13.4272,13.4866,13.4222,13.4866,565297.0
2025-05-16 12:00:00,13.61,13.76,13.6,13.71,2014054.0,13.4767,13.6252,13.4668,13.5757,2014054.0
2025-05-16 12:30:00,13.7,13.76,13.69,13.735,611662.0,13.5658,13.6252,13.5559,13.6005,611662.0
2025-05-16 13:00:00,13.73,13.78,13.71,13.765,688420.0,13.5955,13.645,13.5757,13.6302,688420.0
2025-05-16 13:30:00,13.765,13.77,13.73,13.765,476011.0,13.6302,13.6351,13.5955,13.6302,476011.0
2025-05-16 14:00:00,13.76,13.8399,13.76,13.81,715915.0,13.6252,13.7043,13.6252,13.6747,715915.0
2025-05-16 14:30:00,13.81,13.85,13.78,13.845,1149723.0,13.6747,13.7143,13.645,13.7094,1149723.0
2025-05-16 15:00:00,13.845,13.85,13.7618,13.77,840182.0,13.7094,13.7143,13.627,13.6351,840182.0
2025-05-16 15:30:00,13.77,13.775,13.7038,13.72,2084544.0,13.6351,13.6401,13.5696,13.5856,2084544.0
2025-05-19 09:30:00,13.56,13.595,13.35,13.4,344293.0,13.4272,13.4618,13.2192,13.2687,344293.0
2025-05-19 10:00:00,13.405,13.515,13.38,13.475,287072.0,13.2737,13.3826,13.2489,13.343,287072.0
2025-05-19 10:30:00,13.475,13.49,13.4,13.4104,207893.0,13.343,13.3579,13.2687,13.279,207893.0
2025-05-19 11:00:00,13.415,13.47,13.41,13.435,244125.0,13.2836,13.3381,13.2786,13.3034,244125.0
2025-05-19 11:30:00,13.435,13.535,13.435,13.535,321886.0,13.3034,13.4024,13.3034,13.4024,321886.0
2025-05-19 12:00:00,13.53,13.55,13.5,13.505,345581.0,13.3975,13.4173,13.3678,13.3727,345581.0
2025-05-19 12:30:00,13.505,13.535,13.47,13.515,509885.0,13.3727,13.4024,13.3381,13.3826,509885.0
2025-05-19 13:00:00,13.515,13.5599,13.505,13.54,268223.0,13.3826,13.4271,13.3727,13.4074,268223.0
2025-05-19 13:30:00,13.54,13.54,13.44,13.45,260724.0,13.4074,13.4074,13.3083,13.3183,260724.0
2025-05-19 14:00:00,13.455,13.495,13.44,13.465,340897.0,13.3232,13.3628,13.3083,13.3331,340897.0
2025-05-19 14:30:00,13.465,13.4871,13.43,13.465,337359.0,13.3331,13.355,13.2984,13.3331,337359.0
2025-05-19 15:00:00,13.47,13.53,13.465,13.51,381017.0,13.3381,13.3975,13.3331,13.3777,381017.0
2025-05-19 15:30:00,13.505,13.55,13.5,13.54,958933.0,13.3727,13.4173,13.3678,13.4074,958933.0
2025-05-20 09:30:00,13.69,13.7,13.355,13.41,700319.0,13.5559,13.5658,13.2242,13.2786,700319.0
2025-05-20 10:00:00,13.4199,13.43,13.37,13.385,502249.0,13.2884,13.2984,13.239,13.2539,502249.0
2025-05-20 10:30:00,13.385,13.435,13.36,13.36,452521.0,13.2539,13.3034,13.2291,13.2291,452521.0
2025-05-20 11:00:00,13.36,13.38,13.31,13.34,478153.0,13.2291,13.2489,13.1796,13.2093,478153.0
2025-05-20 11:30:00,13.3499,13.3499,13.28,13.315,549656.0,13.2191,13.2191,13.1499,13.1846,549656.0
2025-05-20 12:00:00,13.31,13.31,13.255,13.2799,624981.0,13.1796,13.1796,13.1252,13.1498,624981.0
2025-05-20 12:30:00,13.28,13.2999,13.235,13.255,703385.0,13.1499,13.1696,13.1054,13.1252,703385.0
2025-05-20 13:00:00,13.25,13.3254,13.25,13.305,563477.0,13.1202,13.1949,13.1202,13.1747,563477.0
2025-05-20 13:30:00,13.305,13.325,13.28,13.285,424051.0,13.1747,13.1945,13.1499,13.1549,424051.0
2025-05-20 14:00:00,13.285,13.3099,13.21,13.215,644289.0,13.1549,13.1795,13.0806,13.0856,644289.0
2025-05-20 14:30:00,13.215,13.26,13.21,13.2495,453175.0,13.0856,13.1301,13.0806,13.1197,453175.0
2025-05-20 15:00:00,13.245,13.2799,13.23,13.265,293077.0,13.1153,13.1498,13.1004,13.1351,293077.0
2025-05-20 15:30:00,13.265,13.315,13.265,13.29,1145761.0,13.1351,13.1846,13.1351,13.1598,1145761.0
2025-05-21 09:30:00,13.28,13.36,13.26,13.3,576097.0,13.1499,13.2291,13.1301,13.1697,576097.0
2025-05-21 10:00:00,13.2954,13.365,13.23,13.3435,438091.0,13.1652,13.2341,13.1004,13.2128,438091.0
2025-05-21 10:30:00,13.345,13.39,13.31,13.35,1064984.0,13.2143,13.2588,13.1796,13.2192,1064984.0
2025-05-21 11:00:00,13.345,13.385,13.3,13.36,668221.0,13.2143,13.2539,13.1697,13.2291,668221.0
2025-05-21 11:30:00,13.3599,13.3699,13.29,13.345,650736.0,13.229,13.2389,13.1598,13.2143,650736.0
2025-05-21 12:00:00,13.35,13.37,13.31,13.35,1157489.0,13.2192,13.239,13.1796,13.2192,1157489.0
2025-05-21 12:30:00,13.35,13.48,13.35,13.4699,1602883.0,13.2192,13.348,13.2192,13.338,1602883.0
2025-05-21 13:00:00,13.46,13.5,13.36,13.365,1843997.0,13.3282,13.3678,13.2291,13.2341,1843997.0
2025-05-21 13:30:00,13.365,13.58,13.34,13.485,1530276.0,13.2341,13.447,13.2093,13.3529,1530276.0
2025-05-21 14:00:00,13.485,13.485,13.41,13.4406,838452.0,13.3529,13.3529,13.2786,13.3089,838452.0
2025-05-21 14:30:00,13.445,13.51,13.42,13.425,1432462.0,13.3133,13.3777,13.2885,13.2935,1432462.0
2025-05-21 15:00:00,13.425,13.445,13.35,13.355,1503052.0,13.2935,13.3133,13.2192,13.2242,1503052.0
2025-05-21 15:30:00,13.36,13.38,13.26,13.265,1500551.0,13.2291,13.2489,13.1301,13.1351,1500551.0
2025-05-22 09:30:00,13.1,13.15,12.875,13.0,1699850.0,12.9717,13.0212,12.7489,12.8727,1699850.0
2025-05-22 10:00:00,12.995,13.12,12.97,13.0399,1968011.0,12.8677,12.9915,12.843,12.9122,1968011.0
2025-05-22 10:30:00,13.03,13.07,13.0,13.0597,1441186.0,12.9024,12.942,12.8727,12.9318,1441186.0
2025-05-22 11:00:00,13.06,13.095,13.0,13.05,1456852.0,12.9321,12.9667,12.8727,12.9222,1456852.0
2025-05-22 11:30:00,13.05,13.14,13.04,13.12,988017.0,12.9222,13.0113,12.9123,12.9915,988017.0
2025-05-22 12:00:00,13.12,13.215,13.12,13.205,867636.0,12.9915,13.0856,12.9915,13.0757,867636.0
2025-05-22 12:30:00,13.205,13.2106,13.16,13.165,993384.0,13.0757,13.0812,13.0311,13.036,993384.0
2025-05-22 13:00:00,13.16,13.24,13.14,13.215,867410.0,13.0311,13.1103,13.0113,13.0856,867410.0
2025-05-22 13:30:00,13.21,13.28,13.19,13.275,653821.0,13.0806,13.1499,13.0608,13.145,653821.0
2025-05-22 14:00:00,13.27,13.33,13.24,13.315,734239.0,13.14,13.1994,13.1103,13.1846,734239.0
2025-05-22 14:30:00,13.315,13.3265,13.24,13.245,948824.0,13.1846,13.196,13.1103,13.1153,948824.0
2025-05-22 15:00:00,13.245,13.4,13.23,13.3899,1649228.0,13.1153,13.2687,13.1004,13.2587,1649228.0
2025-05-22 15:30:00,13.3897,13.43,13.315,13.35,4263470.0,13.2585,13.2984,13.1846,13.2192,4263470.0
2025-05-23 09:30:00,13.15,13.42,13.14,13.385,603923.0,13.0212,13.2885,13.0113,13.2539,603923.0
2025-05-23 10:00:00,13.385,13.535,13.38,13.485,953555.0,13.2539,13.4024,13.2489,13.3529,953555.0
2025-05-23 10:30:00,13.485,13.49,13.35,13.39,1621984.0,13.3529,13.3579,13.2192,13.2588,1621984.0
2025-05-23 11:00:00,13.39,13.48,13.38,13.465,1052108.0,13.2588,13.348,13.2489,13.3331,1052108.0
2025-05-23 11:30:00,13.465,13.52,13.44,13.4425,845828.0,13.3331,13.3876,13.3083,13.3108,845828.0
2025-05-23 12:00:00,13.445,13.475,13.4,13.4507,701618.0,13.3133,13.343,13.2687,13.3189,701618.0
2025-05-23 12:30:00,13.4599,13.49,13.42,13.4599,520163.0,13.3281,13.3579,13.2885,13.3281,520163.0
2025-05-23 13:00:00,13.455,13.5154,13.44,13.505,542708.0,13.3232,13.383,13.3083,13.3727,542708.0
2025-05-23 13:30:00,13.5,13.57,13.49,13.55,515483.0,13.3678,13.4371,13.3579,13.4173,515483.0
2025-05-23 14:00:00,13.55,13.6,13.55,13.565,596667.0,13.4173,13.4668,13.4173,13.4321,596667.0
2025-05-23 14:30:00,13.565,13.6,13.56,13.58,632071.0,13.4321,13.4668,13.4272,13.447,632071.0
2025-05-23 15:00:00,13.58,13.66,13.575,13.6035,953307.0,13.447,13.5262,13.442,13.4702,953307.0
2025-05-23 15:30:00,13.605,13.64,13.575,13.64,1522694.0,13.4717,13.5064,13.442,13.5064,1522694.0
2025-05-27 09:30:00,13.71,13.83,13.6,13.615,635189.0,13.5757,13.6945,13.4668,13.4816,635189.0
2025-05-27 10:00:00,13.62,13.62,13.52,13.54,503653.0,13.4866,13.4866,13.3876,13.4074,503653.0
2025-05-27 10:30:00,13.54,13.54,13.44,13.45,779549.0,13.4074,13.4074,13.3083,13.3183,779549.0
2025-05-27 11:00:00,13.46,13.515,13.46,13.5006,805804.0,13.3282,13.3826,13.3282,13.3684,805804.0
2025-05-27 11:30:00,13.51,13.5199,13.46,13.48,647722.0,13.3777,13.3875,13.3282,13.348,647722.0
2025-05-27 12:00:00,13.485,13.52,13.48,13.49,510954.0,13.3529,13.3876,13.348,13.3579,510954.0
2025-05-27 12:30:00,13.495,13.54,13.49,13.5,434222.0,13.3628,13.4074,13.3579,13.3678,434222.0
2025-05-27 13:00:00,13.505,13.51,13.485,13.495,271876.0,13.3727,13.3777,13.3529,13.3628,271876.0
2025-05-27 13:30:00,13.495,13.53,13.4821,13.52,376253.0,13.3628,13.3975,13.35,13.3876,376253.0
2025-05-27 14:00:00,13.53,13.56,13.52,13.55,385665.0,13.3975,13.4272,13.3876,13.4173,385665.0
2025-05-27 14:30:00,13.55,13.56,13.54,13.545,295282.0,13.4173,13.4272,13.4074,13.4123,295282.0
2025-05-27 15:00:00,13.545,13.58,13.54,13.54,238407.0,13.4123,13.447,13.4074,13.4074,238407.0
2025-05-27 15:30:00,13.54,13.58,13.525,13.58,1155406.0,13.4074,13.447,13.3925,13.447,1155406.0
2025-05-28 09:30:00,13.63,13.66,13.38,13.425,457221.0,13.4965,13.5262,13.2489,13.2935,457221.0
2025-05-28 10:00:00,13.43,13.44,13.39,13.42,236722.0,13.2984,13.3083,13.2588,13.2885,236722.0
2025-05-28 10:30:00,13.4102,13.43,13.37,13.42,589260.0,13.2788,13.2984,13.239,13.2885,589260.0
2025-05-28 11:00:00,13.4299,13.47,13.42,13.43,349675.0,13.2983,13.3381,13.2885,13.2984,349675.0
2025-05-28 11:30:00,13.43,13.5,13.41,13.455,410785.0,13.2984,13.3678,13.2786,13.3232,410785.0
2025-05-28 12:00:00,13.46,13.5199,13.45,13.51,1156212.0,13.3282,13.3875,13.3183,13.3777,1156212.0
2025-05-28 12:30:00,13.505,13.5699,13.5,13.53,574315.0,13.3727,13.437,13.3678,13.3975,574315.0
2025-05-28 13:00:00,13.53,13.57,13.53,13.53,303414.0,13.3975,13.4371,13.3975,13.3975,303414.0
2025-05-28 13:30:00,13.535,13.58,13.53,13.565,389595.0,13.4024,13.447,13.3975,13.4321,389595.0
2025-05-28 14:00:00,13.57,13.58,13.48,13.48,348528.0,13.4371,13.447,13.348,13.348,348528.0
2025-05-28 14:30:00,13.48,13.53,13.44,13.495,684812.0,13.348,13.3975,13.3083,13.3628,684812.0
2025-05-28 15:00:00,13.495,13.53,13.42,13.425,1428426.0,13.3628,13.3975,13.2885,13.2935,1428426.0
2025-05-28 15:30:00,13.4299,13.43,13.375,13.42,1733190.0,13.2983,13.2984,13.244,13.2885,1733190.0
2025-05-29 09:30:00,13.52,13.56,13.43,13.45,583731.0,13.3876,13.4272,13.2984,13.3183,583731.0
2025-05-29 10:00:00,13.455,13.51,13.37,13.425,682748.0,13.3232,13.3777,13.239,13.2935,682748.0
2025-05-29 10:30:00,13.4201,13.51,13.4,13.49,710250.0,13.2886,13.3777,13.2687,13.3579,710250.0
2025-05-29 11:00:00,13.495,13.5,13.44,13.48,557010.0,13.3628,13.3678,13.3083,13.348,557010.0
2025-05-29 11:30:00,13.4802,13.485,13.4,13.415,541555.0,13.3482,13.3529,13.2687,13.2836,541555.0
2025-05-29 12:00:00,13.42,13.46,13.4,13.44,566412.0,13.2885,13.3282,13.2687,13.3083,566412.0
2025-05-29 12:30:00,13.44,13.47,13.41,13.455,388253.0,13.3083,13.3381,13.2786,13.3232,388253.0
2025-05-29 13:00:00,13.46,13.49,13.44,13.455,636515.0,13.3282,13.3579,13.3083,13.3232,636515.0
2025-05-29 13:30:00,13.455,13.56,13.45,13.515,938577.0,13.3232,13.4272,13.3183,13.3826,938577.0
2025-05-29 14:00:00,13.52,13.5499,13.49,13.505,282365.0,13.3876,13.4172,13.3579,13.3727,282365.0
2025-05-29 14:30:00,13.505,13.5484,13.5,13.515,283163.0,13.3727,13.4157,13.3678,13.3826,283163.0
2025-05-29 15:00:00,13.515,13.54,13.51,13.515,493698.0,13.3826,13.4074,13.3777,13.3826,493698.0
2025-05-29 15:30:00,13.515,13.5799,13.51,13.56,1148944.0,13.3826,13.4469,13.3777,13.4272,1148944.0
2025-05-30 09:30:00,13.5,13.525,13.3,13.305,567849.0,13.3678,13.3925,13.1697,13.1747,567849.0
2025-05-30 10:00:00,13.31,13.37,13.3,13.355,567141.0,13.1796,13.239,13.1697,13.2242,567141.0
2025-05-30 10:30:00,13.355,13.39,13.2935,13.375,858847.0,13.2242,13.2588,13.1633,13.244,858847.0
2025-05-30 11:00:00,13.38,13.4199,13.35,13.395,766825.0,13.2489,13.2884,13.2192,13.2638,766825.0
2025-05-30 11:30:00,13.39,13.395,13.28,13.29,748456.0,13.2588,13.2638,13.1499,13.1598,748456.0
2025-05-30 12:00:00,13.29,13.3199,13.21,13.215,712515.0,13.1598,13.1894,13.0806,13.0856,712515.0
2025-05-30 12:30:00,13.21,13.28,13.19,13.205,698019.0,13.0806,13.1499,13.0608,13.0757,698019.0
2025-05-30 13:00:00,13.2,13.29,13.2,13.265,587115.0,13.0707,13.1598,13.0707,13.1351,587115.0
2025-05-30 13:30:00,13.27,13.3,13.21,13.215,345146.0,13.14,13.1697,13.0806,13.0856,345146.0
2025-05-30 14:00:00,13.22,13.26,13.215,13.22,522024.0,13.0905,13.1301,13.0856,13.0905,522024.0
2025-05-30 14:30:00,13.225,13.24,13.195,13.205,424223.0,13.0955,13.1103,13.0657,13.0757,424223.0
2025-05-30 15:00:00,13.205,13.22,13.19,13.215,391168.0,13.0757,13.0905,13.0608,13.0856,391168.0
2025-05-30 15:30:00,13.21,13.24,13.13,13.18,1849761.0,13.0806,13.1103,13.0014,13.0509,1849761.0
2025-06-02 09:30:00,13.48,13.59,13.25,13.37,935236.0,13.348,13.4569,13.1202,13.239,935236.0
2025-06-02 10:00:00,13.37,13.39,13.3,13.37,694307.0,13.239,13.2588,13.1697,13.239,694307.0
2025-06-02 10:30:00,13.3601,13.45,13.34,13.3599,879346.0,13.2292,13.3183,13.2093,13.229,879346.0
2025-06-02 11:00:00,13.355,13.3999,13.33,13.34,772273.0,13.2242,13.2686,13.1994,13.2093,772273.0
2025-06-02 11:30:00,13.345,13.44,13.345,13.4383,654594.0,13.2143,13.3083,13.2143,13.3067,654594.0
2025-06-02 12:00:00,13.44,13.47,13.405,13.46,485022.0,13.3083,13.3381,13.2737,13.3282,485022.0
2025-06-02 12:30:00,13.46,13.48,13.42,13.465,517774.0,13.3282,13.348,13.2885,13.3331,517774.0
2025-06-02 13:00:00,13.465,13.47,13.355,13.365,343621.0,13.3331,13.3381,13.2242,13.2341,343621.0
2025-06-02 13:30:00,13.3646,13.39,13.33,13.345,352778.0,13.2337,13.2588,13.1994,13.2143,352778.0
2025-06-02 14:00:00,13.345,13.36,13.21,13.305,710236.0,13.2143,13.2291,13.0806,13.1747,710236.0
2025-06-02 14:30:00,13.3,13.34,13.295,13.3301,387769.0,13.1697,13.2093,13.1648,13.1995,387769.0
2025-06-02 15:00:00,13.335,13.41,13.325,13.38,563450.0,13.2044,13.2786,13.1945,13.2489,563450.0
2025-06-02 15:30:00,13.385,13.39,13.34,13.37,1417612.0,13.2539,13.2588,13.2093,13.239,1417612.0
2025-06-03 09:30:00,13.38,13.55,13.25,13.4297,677991.0,13.2489,13.4173,13.1202,13.2981,677991.0
2025-06-03 10:00:00,13.43,13.66,13.42,13.66,756938.0,13.2984,13.5262,13.2885,13.5262,756938.0
2025-06-03 10:30:00,13.655,13.72,13.6201,13.68,932076.0,13.5212,13.5856,13.4867,13.546,932076.0
2025-06-03 11:00:00,13.69,13.75,13.665,13.7348,770061.0,13.5559,13.6153,13.5311,13.6003,770061.0
2025-06-03 11:30:00,13.74,13.77,13.71,13.745,1040329.0,13.6054,13.6351,13.5757,13.6104,1040329.0
2025-06-03 12:00:00,13.745,13.77,13.7144,13.7595,741394.0,13.6104,13.6351,13.5801,13.6247,741394.0
2025-06-03 12:30:00,13.755,13.77,13.73,13.755,740977.0,13.6203,13.6351,13.5955,13.6203,740977.0
2025-06-03 13:00:00,13.755,13.795,13.715,13.775,1495764.0,13.6203,13.6599,13.5807,13.6401,1495764.0
2025-06-03 13:30:00,13.775,13.79,13.695,13.715,615009.0,13.6401,13.6549,13.5609,13.5807,615009.0
2025-06-03 14:00:00,13.715,13.72,13.655,13.67,583582.0,13.5807,13.5856,13.5212,13.5361,583582.0
2025-06-03 14:30:00,13.665,13.69,13.62,13.65,1283183.0,13.5311,13.5559,13.4866,13.5163,1283183.0
2025-06-03 15:00:00,13.65,13.66,13.54,13.555,1129725.0,13.5163,13.5262,13.4074,13.4222,1129725.0
2025-06-03 15:30:00,13.555,13.63,13.55,13.57,2145719.0,13.4222,13.4965,13.4173,13.4371,2145719.0
2025-06-04 09:30:00,13.57,13.62,13.4,13.405,636304.0,13.4371,13.4866,13.2687,13.2737,636304.0
2025-06-04 10:00:00,13.39,13.505,13.36,13.425,1055251.0,13.2588,13.3727,13.2291,13.2935,1055251.0
2025-06-04 10:30:00,13.42,13.42,13.165,13.1895,2917818.0,13.2885,13.2885,13.036,13.0603,2917818.0
2025-06-04 11:00:00,13.18,13.21,12.915,12.98,2862746.0,13.0509,13.0806,12.7885,12.8529,2862746.0
2025-06-04 11:30:00,12.975,12.995,12.875,12.91,1369607.0,12.8479,12.8677,12.7489,12.7835,1369607.0
2025-06-04 12:00:00,12.9,12.955,12.89,12.915,998467.0,12.7736,12.8281,12.7637,12.7885,998467.0
2025-06-04 12:30:00,12.915,13.0,12.91,12.96,929618.0,12.7885,12.8727,12.7835,12.8331,929618.0
2025-06-04 13:00:00,12.9601,12.98,12.925,12.925,559889.0,12.8331,12.8529,12.7984,12.7984,559889.0
2025-06-04 13:30:00,12.92,12.97,12.91,12.95,553279.0,12.7934,12.843,12.7835,12.8231,553279.0
2025-06-04 14:00:00,12.955,12.96,12.915,12.935,511935.0,12.8281,12.8331,12.7885,12.8083,511935.0
2025-06-04 14:30:00,12.935,13.05,12.935,13.035,745941.0,12.8083,12.9222,12.8083,12.9073,745941.0
2025-06-04 15:00:00,13.035,13.04,12.96,12.995,984991.0,12.9073,12.9123,12.8331,12.8677,984991.0
2025-06-04 15:30:00,13.0,13.01,12.955,12.995,1492181.0,12.8727,12.8826,12.8281,12.8677,1492181.0
2025-06-05 09:30:00,13.18,13.21,13.03,13.08,1050558.0,13.0509,13.0806,12.9024,12.9519,1050558.0
2025-06-05 10:00:00,13.08,13.12,13.035,13.12,843720.0,12.9519,12.9915,12.9073,12.9915,843720.0
2025-06-05 10:30:00,13.11,13.235,13.0801,13.19,999856.0,12.9816,13.1054,12.952,13.0608,999856.0
2025-06-05 11:00:00,13.2,13.26,13.19,13.2565,757534.0,13.0707,13.1301,13.0608,13.1266,757534.0
2025-06-05 11:30:00,13.2501,13.27,13.22,13.2599,618745.0,13.1203,13.14,13.0905,13.13,618745.0
2025-06-05 12:00:00,13.2501,13.28,13.2001,13.265,762630.0,13.1203,13.1499,13.0708,13.1351,762630.0
2025-06-05 12:30:00,13.2698,13.28,13.2199,13.235,526396.0,13.1398,13.1499,13.0904,13.1054,526396.0
2025-06-05 13:00:00,13.235,13.38,13.23,13.365,1642453.0,13.1054,13.2489,13.1004,13.2341,1642453.0
2025-06-05 13:30:00,13.37,13.37,13.285,13.29,764183.0,13.239,13.239,13.1549,13.1598,764183.0
2025-06-05 14:00:00,13.29,13.295,13.22,13.235,407567.0,13.1598,13.1648,13.0905,13.1054,407567.0
2025-06-05 14:30:00,13.2399,13.2699,13.23,13.255,434564.0,13.1102,13.1399,13.1004,13.1252,434564.0
2025-06-05 15:00:00,13.255,13.265,13.175,13.2046,622542.0,13.1252,13.1351,13.0459,13.0753,622542.0
2025-06-05 15:30:00,13.21,13.24,13.18,13.205,1416408.0,13.0806,13.1103,13.0509,13.0757,1416408.0
2025-06-06 09:30:00,13.35,13.485,13.2904,13.415,612669.0,13.2192,13.3529,13.1602,13.2836,612669.0
2025-06-06 10:00:00,13.41,13.48,13.355,13.475,945096.0,13.2786,13.348,13.2242,13.343,945096.0
2025-06-06 10:30:00,13.475,13.515,13.46,13.465,1057147.0,13.343,13.3826,13.3282,13.3331,1057147.0
2025-06-06 11:00:00,13.465,13.53,13.445,13.47,1070094.0,13.3331,13.3975,13.3133,13.3381,1070094.0
2025-06-06 11:30:00,13.465,13.57,13.455,13.555,620135.0,13.3331,13.4371,13.3232,13.4222,620135.0
2025-06-06 12:00:00,13.555,13.57,13.51,13.555,363597.0,13.4222,13.4371,13.3777,13.4222,363597.0
2025-06-06 12:30:00,13.555,13.59,13.545,13.56,566544.0,13.4222,13.4569,13.4123,13.4272,566544.0
2025-06-06 13:00:00,13.559,13.565,13.48,13.485,423306.0,13.4262,13.4321,13.348,13.3529,423306.0
2025-06-06 13:30:00,13.485,13.5199,13.48,13.495,307326.0,13.3529,13.3875,13.348,13.3628,307326.0
2025-06-06 14:00:00,13.5,13.53,13.49,13.495,284481.0,13.3678,13.3975,13.3579,13.3628,284481.0
2025-06-06 14:30:00,13.5,13.52,13.495,13.515,270844.0,13.3678,13.3876,13.3628,13.3826,270844.0
2025-06-06 15:00:00,13.515,13.56,13.51,13.515,226069.0,13.3826,13.4272,13.3777,13.3826,226069.0
2025-06-06 15:30:00,13.515,13.55,13.5,13.54,956921.0,13.3826,13.4173,13.3678,13.4074,956921.0
2025-06-09 09:30:00,13.63,13.64,13.51,13.6097,525554.0,13.4965,13.5064,13.3777,13.4764,525554.0
2025-06-09 10:00:00,13.6,13.7,13.6,13.695,653749.0,13.4668,13.5658,13.4668,13.5609,653749.0
2025-06-09 10:30:00,13.69,13.73,13.635,13.6699,1073613.0,13.5559,13.5955,13.5014,13.536,1073613.0
2025-06-09 11:00:00,13.665,13.73,13.645,13.685,1061848.0,13.5311,13.5955,13.5113,13.5509,1061848.0
2025-06-09 11:30:00,13.685,13.72,13.665,13.675,484459.0,13.5509,13.5856,13.5311,13.541,484459.0
2025-06-09 12:00:00,13.67,13.7,13.66,13.685,566183.0,13.5361,13.5658,13.5262,13.5509,566183.0
2025-06-09 12:30:00,13.685,13.76,13.6846,13.76,773637.0,13.5509,13.6252,13.5506,13.6252,773637.0
2025-06-09 13:00:00,13.76,13.79,13.75,13.775,454616.0,13.6252,13.6549,13.6153,13.6401,454616.0
2025-06-09 13:30:00,13.775,13.78,13.73,13.735,351669.0,13.6401,13.645,13.5955,13.6005,351669.0
2025-06-09 14:00:00,13.735,13.76,13.72,13.7518,347324.0,13.6005,13.6252,13.5856,13.6171,347324.0
2025-06-09 14:30:00,13.755,13.79,13.7346,13.775,540783.0,13.6203,13.6549,13.6001,13.6401,540783.0
2025-06-09 15:00:00,13.775,13.78,13.71,13.725,364401.0,13.6401,13.645,13.5757,13.5906,364401.0
2025-06-09 15:30:00,13.725,13.73,13.68,13.72,2335496.0,13.5906,13.5955,13.546,13.5856,2335496.0
2025-06-10 09:30:00,13.87,14.04,13.8,14.025,1024991.0,13.7341,13.9025,13.6648,13.8876,1024991.0
2025-06-10 10:00:00,14.025,14.12,13.98,14.09,1184967.0,13.8876,13.9817,13.8431,13.952,1184967.0
2025-06-10 10:30:00,14.1,14.2,14.095,14.12,1346388.0,13.9619,14.0609,13.9569,13.9817,1346388.0
2025-06-10 11:00:00,14.125,14.18,14.105,14.175,849882.0,13.9866,14.0411,13.9668,14.0361,849882.0
2025-06-10 11:30:00,14.175,14.19,14.1,14.115,1101712.0,14.0361,14.051,13.9619,13.9767,1101712.0
2025-06-10 12:00:00,14.115,14.18,14.115,14.14,728795.0,13.9767,14.0411,13.9767,14.0015,728795.0
2025-06-10 12:30:00,14.145,14.17,14.125,14.125,569783.0,14.0064,14.0312,13.9866,13.9866,569783.0
2025-06-10 13:00:00,14.125,14.16,14.1,14.115,845134.0,13.9866,14.0213,13.9619,13.9767,845134.0
2025-06-10 13:30:00,14.1199,14.125,14.03,14.04,882175.0,13.9816,13.9866,13.8926,13.9025,882175.0
2025-06-10 14:00:00,14.0403,14.06,14.01,14.025,788911.0,13.9028,13.9223,13.8728,13.8876,788911.0
2025-06-10 14:30:00,14.025,14.05,13.98,14.005,693788.0,13.8876,13.9124,13.8431,13.8678,693788.0
2025-06-10 15:00:00,14.0046,14.005,13.975,13.995,474066.0,13.8674,13.8678,13.8381,13.8579,474066.0
2025-06-10 15:30:00,13.99,14.06,13.965,14.05,1993914.0,13.853,13.9223,13.8282,13.9124,1993914.0
2025-06-11 09:30:00,14.13,14.19,13.92,14.0293,2197149.0,13.9916,14.051,13.7836,13.8919,2197149.0
2025-06-11 10:00:00,14.025,14.055,13.98,13.99,1386524.0,13.8876,13.9173,13.8431,13.853,1386524.0
2025-06-11 10:30:00,13.99,14.02,13.895,13.895,1094881.0,13.853,13.8827,13.7589,13.7589,1094881.0
2025-06-11 11:00:00,13.895,13.99,13.8901,13.99,1026658.0,13.7589,13.853,13.754,13.853,1026658.0
2025-06-11 11:30:00,13.99,14.0,13.94,13.94,630328.0,13.853,13.8629,13.8035,13.8035,630328.0
2025-06-11 12:00:00,13.94,13.95,13.88,13.9155,785310.0,13.8035,13.8134,13.744,13.7792,785310.0
2025-06-11 12:30:00,13.92,13.97,13.885,13.955,469631.0,13.7836,13.8332,13.749,13.8183,469631.0
2025-06-11 13:00:00,13.9598,14.0,13.95,13.98,554834.0,13.8231,13.8629,13.8134,13.8431,554834.0
2025-06-11 13:30:00,13.985,14.09,13.975,14.05,616030.0,13.848,13.952,13.8381,13.9124,616030.0
2025-06-11 14:00:00,14.045,14.405,14.02,14.3897,2157421.0,13.9074,14.2639,13.8827,14.2487,2157421.0
2025-06-11 14:30:00,14.385,14.395,14.27,14.305,1754317.0,14.2441,14.254,14.1302,14.1649,1754317.0
2025-06-11 15:00:00,14.31,14.405,14.31,14.385,1883556.0,14.1698,14.2639,14.1698,14.2441,1883556.0
2025-06-11 15:30:00,14.385,14.41,14.31,14.32,1744707.0,14.2441,14.2688,14.1698,14.1797,1744707.0
2025-06-12 09:30:00,14.22,14.3,14.09,14.2601,1007193.0,14.0807,14.1599,13.952,14.1204,1007193.0
2025-06-12 10:00:00,14.265,14.35,14.26,14.3201,1337014.0,14.1253,14.2094,14.1203,14.1798,1337014.0
2025-06-12 10:30:00,14.325,14.38,14.29,14.305,1185152.0,14.1847,14.2391,14.15,14.1649,1185152.0
2025-06-12 11:00:00,14.3099,14.35,14.27,14.295,1109333.0,14.1697,14.2094,14.1302,14.155,1109333.0
2025-06-12 11:30:00,14.295,14.34,14.26,14.325,577127.0,14.155,14.1995,14.1203,14.1847,577127.0
2025-06-12 12:00:00,14.33,14.35,14.225,14.27,833268.0,14.1896,14.2094,14.0857,14.1302,833268.0
2025-06-12 12:30:00,14.275,14.36,14.2601,14.345,959344.0,14.1352,14.2193,14.1204,14.2045,959344.0
2025-06-12 13:00:00,14.35,14.41,14.345,14.395,755170.0,14.2094,14.2688,14.2045,14.254,755170.0
2025-06-12 13:30:00,14.395,14.41,14.37,14.4099,630831.0,14.254,14.2688,14.2292,14.2687,630831.0
2025-06-12 14:00:00,14.41,14.44,14.31,14.355,1523539.0,14.2688,14.2986,14.1698,14.2144,1523539.0
2025-06-12 14:30:00,14.355,14.42,14.34,14.4,1254638.0,14.2144,14.2787,14.1995,14.2589,1254638.0
2025-06-12 15:00:00,14.395,14.46,14.39,14.42,967905.0,14.254,14.3184,14.249,14.2787,967905.0
2025-06-12 15:30:00,14.42,14.4499,14.39,14.425,2184514.0,14.2787,14.3084,14.249,14.2837,2184514.0
2025-06-13 09:30:00,15.0,15.07,14.63,14.655,4749204.0,15.0,15.07,14.63,14.655,4749204.0
2025-06-13 10:00:00,14.66,14.84,14.66,14.7101,1866967.0,14.66,14.84,14.66,14.7101,1866967.0
2025-06-13 10:30:00,14.72,14.735,14.535,14.61,2390598.0,14.72,14.735,14.535,14.61,2390598.0
2025-06-13 11:00:00,14.62,14.74,14.5282,14.685,1640040.0,14.62,14.74,14.5282,14.685,1640040.0
2025-06-13 11:30:00,14.69,14.72,14.625,14.65,1373124.0,14.69,14.72,14.625,14.65,1373124.0
2025-06-13 12:00:00,14.645,14.69,14.59,14.5982,1434066.0,14.645,14.69,14.59,14.5982,1434066.0
2025-06-13 12:30:00,14.5998,14.64,14.545,14.57,850439.0,14.5998,14.64,14.545,14.57,850439.0
2025-06-13 13:00:00,14.575,14.69,14.565,14.625,1427783.0,14.575,14.69,14.565,14.625,1427783.0
2025-06-13 13:30:00,14.63,14.72,14.6,14.69,774319.0,14.63,14.72,14.6,14.69,774319.0
2025-06-13 14:00:00,14.69,14.7,14.61,14.6601,882850.0,14.69,14.7,14.61,14.6601,882850.0
2025-06-13 14:30:00,14.66,14.765,14.64,14.765,852105.0,14.66,14.765,14.64,14.765,852105.0
2025-06-13 15:00:00,14.765,14.8,14.72,14.755,955025.0,14.765,14.8,14.72,14.755,955025.0
2025-06-13 15:30:00,14.755,14.855,14.73,14.845,3645694.0,14.755,14.855,14.73,14.845,3645694.0
2025-06-16 09:30:00,14.59,14.82,14.5112,14.525,1424410.0,14.59,14.82,14.5112,14.525,1424410.0
2025-06-16 10:00:00,14.52,14.58,14.475,14.5,1136100.0,14.52,14.58,14.475,14.5,1136100.0
2025-06-16 10:30:00,14.51,14.575,14.47,14.5569,1277984.0,14.51,14.575,14.47,14.5569,1277984.0
2025-06-16 11:00:00,14.555,14.57,14.5,14.535,1016416.0,14.555,14.57,14.5,14.535,1016416.0
2025-06-16 11:30:00,14.53,14.605,14.52,14.575,1044074.0,14.53,14.605,14.52,14.575,1044074.0
2025-06-16 12:00:00,14.575,14.65,14.525,14.635,739402.0,14.575,14.65,14.525,14.635,739402.0
2025-06-16 12:30:00,14.63,14.705,14.625,14.69,772270.0,14.63,14.705,14.625,14.69,772270.0
2025-06-16 13:00:00,14.685,14.72,14.64,14.695,512125.0,14.685,14.72,14.64,14.695,512125.0
2025-06-16 13:30:00,14.695,14.72,14.645,14.645,485053.0,14.695,14.72,14.645,14.645,485053.0
2025-06-16 14:00:00,14.645,14.68,14.62,14.625,457858.0,14.645,14.68,14.62,14.625,457858.0
2025-06-16 14:30:00,14.625,14.64,14.6,14.615,606840.0,14.625,14.64,14.6,14.615,606840.0
2025-06-16 15:00:00,14.615,14.66,14.61,14.655,1026016.0,14.615,14.66,14.61,14.655,1026016.0
2025-06-16 15:30:00,14.655,14.67,14.62,14.65,2313430.0,14.655,14.67,14.62,14.65,2313430.0
2025-06-17 09:30:00,14.81,14.9397,14.64,14.91,1022216.0,14.81,14.9397,14.64,14.91,1022216.0
2025-06-17 10:00:00,14.905,14.915,14.835,14.89,849966.0,14.905,14.915,14.835,14.89,849966.0
2025-06-17 10:30:00,14.885,14.89,14.7946,14.795,1143231.0,14.885,14.89,14.7946,14.795,1143231.0
2025-06-17 11:00:00,14.79,14.81,14.75,14.78,1083584.0,14.79,14.81,14.75,14.78,1083584.0
2025-06-17 11:30:00,14.775,14.81,14.71,14.81,1528312.0,14.775,14.81,14.71,14.81,1528312.0
2025-06-17 12:00:00,14.8098,14.84,14.765,14.81,988201.0,14.8098,14.84,14.765,14.81,988201.0
2025-06-17 12:30:00,14.805,14.85,14.75,14.765,708919.0,14.805,14.85,14.75,14.765,708919.0
2025-06-17 13:00:00,14.77,14.79,14.75,14.79,560177.0,14.77,14.79,14.75,14.79,560177.0
2025-06-17 13:30:00,14.785,14.825,14.755,14.765,769879.0,14.785,14.825,14.755,14.765,769879.0
2025-06-17 14:00:00,14.765,14.845,14.7401,14.805,1204385.0,14.765,14.845,14.7401,14.805,1204385.0
2025-06-17 14:30:00,14.805,14.88,14.805,14.845,1297319.0,14.805,14.88,14.805,14.845,1297319.0
2025-06-17 15:00:00,14.85,14.87,14.81,14.815,904666.0,14.85,14.87,14.81,14.815,904666.0
2025-06-17 15:30:00,14.82,14.82,14.76,14.775,3683571.0,14.82,14.82,14.76,14.775,3683571.0
2025-06-18 09:30:00,14.74,14.955,14.74,14.925,690940.0,14.74,14.955,14.74,14.925,690940.0
2025-06-18 10:00:00,14.92,14.93,14.62,14.69,1040137.0,14.92,14.93,14.62,14.69,1040137.0
2025-06-18 10:30:00,14.69,14.74,14.6448,14.66,1256928.0,14.69,14.74,14.6448,14.66,1256928.0
2025-06-18 11:00:00,14.665,14.6974,14.63,14.6701,977041.0,14.665,14.6974,14.63,14.6701,977041.0
2025-06-18 11:30:00,14.675,14.7,14.615,14.655,781467.0,14.675,14.7,14.615,14.655,781467.0
2025-06-18 12:00:00,14.66,14.74,14.66,14.725,893829.0,14.66,14.74,14.66,14.725,893829.0
2025-06-18 12:30:00,14.72,14.74,14.68,14.715,503145.0,14.72,14.74,14.68,14.715,503145.0
2025-06-18 13:00:00,14.71,14.785,14.7,14.745,997460.0,14.71,14.785,14.7,14.745,997460.0
2025-06-18 13:30:00,14.745,14.75,14.71,14.71,660522.0,14.745,14.75,14.71,14.71,660522.0
2025-06-18 14:00:00,14.71,14.775,14.71,14.735,605061.0,14.71,14.775,14.71,14.735,605061.0
2025-06-18 14:30:00,14.735,14.7499,14.6,14.6241,749988.0,14.735,14.7499,14.6,14.6241,749988.0
2025-06-18 15:00:00,14.62,14.6793,14.55,14.6,1240734.0,14.62,14.6793,14.55,14.6,1240734.0
2025-06-18 15:30:00,14.6,14.6699,14.59,14.64,1791667.0,14.6,14.6699,14.59,14.64,1791667.0
2025-06-20 09:30:00,14.8,14.8,14.66,14.7,608172.0,14.8,14.8,14.66,14.7,608172.0
2025-06-20 10:00:00,14.695,14.77,14.695,14.725,734234.0,14.695,14.77,14.695,14.725,734234.0
2025-06-20 10:30:00,14.73,14.75,14.665,14.69,854524.0,14.73,14.75,14.665,14.69,854524.0
2025-06-20 11:00:00,14.68,14.69,14.63,14.661,743634.0,14.68,14.69,14.63,14.661,743634.0
2025-06-20 11:30:00,14.67,14.7,14.66,14.685,549582.0,14.67,14.7,14.66,14.685,549582.0
2025-06-20 12:00:00,14.685,14.7,14.66,14.665,448892.0,14.685,14.7,14.66,14.665,448892.0
2025-06-20 12:30:00,14.66,14.67,14.6001,14.605,498471.0,14.66,14.67,14.6001,14.605,498471.0
2025-06-20 13:00:00,14.61,14.635,14.58,14.6,602857.0,14.61,14.635,14.58,14.6,602857.0
2025-06-20 13:30:00,14.6,14.6399,14.58,14.6321,542457.0,14.6,14.6399,14.58,14.6321,542457.0
2025-06-20 14:00:00,14.6301,14.665,14.61,14.6504,425529.0,14.6301,14.665,14.61,14.6504,425529.0
2025-06-20 14:30:00,14.6501,14.67,14.63,14.635,342229.0,14.6501,14.67,14.63,14.635,342229.0
2025-06-20 15:00:00,14.63,14.66,14.62,14.645,406802.0,14.63,14.66,14.62,14.645,406802.0
2025-06-20 15:30:00,14.65,14.695,14.62,14.63,1241558.0,14.65,14.695,14.62,14.63,1241558.0